Beijing Energy International Holding Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00686  2000-04-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-02 0 1.090 1.070 1.090 1.070 1.100 271,000 292,060 1.0777 1.090 1.070 1.090 1.070 1.100 271,000 1.0777 0.93%
2026-04-01 0 1.080 1.070 1.080 1.080 1.100 721,600 784,304 1.0869 1.080 1.070 1.080 1.080 1.100 721,600 1.0869 0.93%
2026-03-31 0 1.070 1.070 1.090 1.070 1.090 194,600 210,252 1.0804 1.070 1.070 1.090 1.070 1.090 194,600 1.0804 0.94%
2026-03-30 0 1.060 1.060 1.080 1.060 1.100 356,000 381,380 1.0713 1.060 1.060 1.080 1.060 1.100 356,000 1.0713 -3.64%
2026-03-27 0 1.100 1.100 1.130 1.090 1.130 1,023,800 1,143,386 1.1168 1.100 1.100 1.130 1.090 1.130 1,023,800 1.1168 -2.65%
2026-03-26 0 1.130 1.130 1.150 1.130 1.130 10,000 11,300 1.1300 1.130 1.130 1.150 1.130 1.130 10,000 1.1300 0.89%
2026-03-25 0 1.120 1.100 1.150 1.110 1.130 263,000 295,660 1.1242 1.120 1.100 1.150 1.110 1.130 263,000 1.1242 1.82%
2026-03-24 0 1.100 1.100 1.110 1.090 1.100 98,000 107,740 1.0994 1.100 1.100 1.110 1.090 1.100 98,000 1.0994 0.92%
2026-03-23 0 1.090 1.070 1.090 1.060 1.120 820,000 886,300 1.0809 1.090 1.070 1.090 1.060 1.120 820,000 1.0809 1.87%
2026-03-20 0 1.070 1.060 1.110 1.070 1.100 516,000 563,800 1.0926 1.070 1.060 1.110 1.070 1.100 516,000 1.0926 -3.60%
2026-03-19 0 1.110 1.110 1.120 1.100 1.120 784,000 870,600 1.1105 1.110 1.110 1.120 1.100 1.120 784,000 1.1105 -0.89%
2026-03-18 0 1.120 1.100 1.110 1.090 1.140 540,000 603,600 1.1178 1.120 1.100 1.110 1.090 1.140 540,000 1.1178 2.75%
2026-03-17 0 1.090 1.080 1.090 1.070 1.090 658,000 709,740 1.0786 1.090 1.080 1.090 1.070 1.090 658,000 1.0786 1.87%
2026-03-16 0 1.070 1.070 1.080 1.060 1.260 5,026,300 5,577,519 1.1097 1.070 1.070 1.080 1.060 1.260 5,026,300 1.1097 -15.08%
2026-03-13 0 1.260 1.250 1.290 1.260 1.290 557,800 708,894 1.2709 1.260 1.250 1.290 1.260 1.290 557,800 1.2709 -0.79%
2026-03-12 0 1.270 1.260 1.270 1.230 1.290 905,000 1,141,632 1.2615 1.270 1.260 1.270 1.230 1.290 905,000 1.2615 3.25%
2026-03-11 0 1.230 1.230 1.240 1.200 1.240 921,800 1,137,690 1.2342 1.230 1.230 1.240 1.200 1.240 921,800 1.2342 2.50%
2026-03-10 0 1.200 1.200 1.220 1.190 1.220 167,200 203,164 1.2151 1.200 1.200 1.220 1.190 1.220 167,200 1.2151 0.84%
2026-03-09 0 1.190 1.190 1.210 1.180 1.210 620,400 737,684 1.1890 1.190 1.190 1.210 1.180 1.210 620,400 1.1890 -1.65%
2026-03-06 0 1.210 1.200 1.220 1.180 1.210 154,200 183,768 1.1918 1.210 1.200 1.220 1.180 1.210 154,200 1.1918 1.68%
2026-03-05 0 1.190 1.190 1.220 1.180 1.240 532,000 639,880 1.2028 1.190 1.190 1.220 1.180 1.240 532,000 1.2028 -0.83%
2026-03-04 0 1.200 1.180 1.210 1.180 1.200 1,094,000 1,295,780 1.1844 1.200 1.180 1.210 1.180 1.200 1,094,000 1.1844 -0.83%
2026-03-03 0 1.210 1.210 1.240 1.200 1.250 736,000 899,680 1.2224 1.210 1.210 1.240 1.200 1.250 736,000 1.2224 -1.63%
2026-03-02 0 1.230 1.230 1.260 1.220 1.260 632,000 781,760 1.2370 1.230 1.230 1.260 1.220 1.260 632,000 1.2370 -0.81%
2026-02-27 0 1.240 1.240 1.260 1.200 1.270 1,406,000 1,761,520 1.2529 1.240 1.240 1.260 1.200 1.270 1,406,000 1.2529 3.33%
2026-02-26 0 1.200 1.200 1.240 1.200 1.210 148,000 178,540 1.2064 1.200 1.200 1.240 1.200 1.210 148,000 1.2064 -0.83%
2026-02-25 0 1.210 1.210 1.240 1.210 1.220 208,000 251,720 1.2102 1.210 1.210 1.240 1.210 1.220 208,000 1.2102 0.00%
2026-02-24 0 1.210 1.210 1.240 1.200 1.220 250,000 302,560 1.2102 1.210 1.210 1.240 1.200 1.220 250,000 1.2102 -0.82%
2026-02-23 0 1.220 1.220 1.250 1.200 1.240 553,400 683,222 1.2346 1.220 1.220 1.250 1.200 1.240 553,400 1.2346 0.00%
2026-02-20 0 1.220 1.190 1.220 - - 0 0 - 1.220 1.190 1.220 - - 0 - 0.00%
2026-02-16 0 1.220 1.190 1.210 1.160 1.240 8,000 9,580 1.1975 1.220 1.190 1.210 1.160 1.240 8,000 1.1975 1.67%
2026-02-13 0 1.200 1.190 1.200 1.200 1.230 444,000 536,740 1.2089 1.200 1.190 1.200 1.200 1.230 444,000 1.2089 0.00%
2026-02-12 0 1.200 1.200 1.210 1.200 1.220 190,000 230,660 1.2140 1.200 1.200 1.210 1.200 1.220 190,000 1.2140 1.69%
2026-02-11 0 1.180 1.180 1.200 1.180 1.200 251,000 299,060 1.1915 1.180 1.180 1.200 1.180 1.200 251,000 1.1915 -1.67%
2026-02-10 0 1.200 1.200 1.240 1.190 1.250 192,600 231,476 1.2018 1.200 1.200 1.240 1.190 1.250 192,600 1.2018 0.84%
2026-02-09 0 1.190 1.180 1.190 1.170 1.190 233,800 277,464 1.1868 1.190 1.180 1.190 1.170 1.190 233,800 1.1868 2.59%
2026-02-06 0 1.160 1.160 1.190 1.150 1.200 4,984,000 5,786,440 1.1610 1.160 1.160 1.190 1.150 1.200 4,984,000 1.1610 -3.33%
2026-02-05 0 1.200 1.210 1.220 1.180 1.220 3,632,000 4,360,690 1.2006 1.200 1.210 1.220 1.180 1.220 3,632,000 1.2006 2.56%
2026-02-04 0 1.170 1.170 1.190 1.160 1.180 86,400 101,472 1.1744 1.170 1.170 1.190 1.160 1.180 86,400 1.1744 0.86%
2026-02-03 0 1.160 1.160 1.190 1.150 1.180 279,600 324,790 1.1616 1.160 1.160 1.190 1.150 1.180 279,600 1.1616 0.00%
2026-02-02 0 1.160 1.160 1.180 1.160 1.180 190,200 221,640 1.1653 1.160 1.160 1.180 1.160 1.180 190,200 1.1653 -1.69%
2026-01-30 0 1.180 1.170 1.190 1.170 1.210 3,916,200 4,596,630 1.1737 1.180 1.170 1.190 1.170 1.210 3,916,200 1.1737 -1.67%
2026-01-29 0 1.200 1.200 1.220 1.200 1.250 1,691,600 2,053,792 1.2141 1.200 1.200 1.220 1.200 1.250 1,691,600 1.2141 -1.64%
2026-01-28 0 1.220 1.220 1.240 1.220 1.240 580,000 715,240 1.2332 1.220 1.220 1.240 1.220 1.240 580,000 1.2332 -0.81%
2026-01-27 0 1.230 1.230 1.240 1.230 1.250 290,000 361,000 1.2448 1.230 1.230 1.240 1.230 1.250 290,000 1.2448 -0.81%
2026-01-26 0 1.240 1.220 1.240 1.220 1.250 673,000 832,280 1.2367 1.240 1.220 1.240 1.220 1.250 673,000 1.2367 0.00%
2026-01-23 0 1.240 1.240 1.270 1.240 1.270 889,000 1,117,920 1.2575 1.240 1.240 1.270 1.240 1.270 889,000 1.2575 -0.80%
2026-01-22 0 1.250 1.250 1.290 1.240 1.260 521,000 652,570 1.2525 1.250 1.250 1.290 1.240 1.260 521,000 1.2525 0.00%
2026-01-21 0 1.250 1.250 1.260 1.230 1.270 218,000 273,020 1.2524 1.250 1.250 1.260 1.230 1.270 218,000 1.2524 0.81%
2026-01-20 0 1.240 1.240 1.260 1.240 1.260 40,000 49,820 1.2455 1.240 1.240 1.260 1.240 1.260 40,000 1.2455 -0.80%
2026-01-19 0 1.250 1.240 1.260 1.250 1.360 1,360,800 1,729,948 1.2713 1.250 1.240 1.260 1.250 1.360 1,360,800 1.2713 -2.34%
2026-01-16 0 1.280 1.280 1.310 1.270 1.310 536,000 690,660 1.2885 1.280 1.280 1.310 1.270 1.310 536,000 1.2885 -3.03%
2026-01-15 0 1.320 1.290 1.320 1.250 1.360 1,805,400 2,333,154 1.2923 1.320 1.290 1.320 1.250 1.360 1,805,400 1.2923 5.60%
2026-01-14 0 1.250 1.250 1.260 1.190 1.270 1,141,800 1,418,380 1.2422 1.250 1.250 1.260 1.190 1.270 1,141,800 1.2422 5.04%
2026-01-13 0 1.190 1.190 1.200 1.190 1.220 610,600 733,806 1.2018 1.190 1.190 1.200 1.190 1.220 610,600 1.2018 -0.83%
2026-01-12 0 1.200 1.180 1.210 1.160 1.270 1,184,800 1,418,180 1.1970 1.200 1.180 1.210 1.160 1.270 1,184,800 1.1970 6.19%
2026-01-09 0 1.130 1.120 1.150 1.120 1.140 411,600 463,750 1.1267 1.130 1.120 1.150 1.120 1.140 411,600 1.1267 0.89%
2026-01-08 0 1.120 1.110 1.130 1.110 1.140 810,000 908,400 1.1215 1.120 1.110 1.130 1.110 1.140 810,000 1.1215 0.00%
2026-01-07 0 1.120 1.110 1.130 1.110 1.140 4,044,200 4,545,762 1.1240 1.120 1.110 1.130 1.110 1.140 4,044,200 1.1240 -1.75%
2026-01-06 0 1.140 1.140 1.150 1.140 1.190 3,694,000 4,244,400 1.1490 1.140 1.140 1.150 1.140 1.190 3,694,000 1.1490 -2.56%
2026-01-05 0 1.170 1.150 1.170 1.150 1.170 1,761,600 2,058,568 1.1686 1.170 1.150 1.170 1.150 1.170 1,761,600 1.1686 1.74%
2026-01-02 0 1.150 1.150 1.170 1.150 1.170 562,000 655,400 1.1662 1.150 1.150 1.170 1.150 1.170 562,000 1.1662 0.00%
2025-12-31 0 1.150 1.150 1.160 1.150 1.160 115,000 133,330 1.1594 1.150 1.150 1.160 1.150 1.160 115,000 1.1594 0.00%
2025-12-30 0 1.150 1.120 1.160 1.110 1.150 414,000 473,180 1.1429 1.150 1.120 1.160 1.110 1.150 414,000 1.1429 1.77%
2025-12-29 0 1.130 1.110 1.130 1.110 1.130 849,000 955,060 1.1249 1.130 1.110 1.130 1.110 1.130 849,000 1.1249 0.89%
2025-12-24 0 1.120 1.120 1.130 1.090 1.140 3,287,600 3,651,380 1.1107 1.120 1.120 1.130 1.090 1.140 3,287,600 1.1107 -1.75%
2025-12-23 0 1.140 1.140 1.150 1.110 1.160 754,220 856,151 1.1351 1.140 1.140 1.150 1.110 1.160 754,220 1.1351 0.88%
2025-12-22 0 1.130 1.120 1.130 1.130 1.160 643,000 731,910 1.1383 1.130 1.120 1.130 1.130 1.160 643,000 1.1383 -1.74%
2025-12-19 0 1.150 1.150 1.170 1.150 1.170 86,000 100,540 1.1691 1.150 1.150 1.170 1.150 1.170 86,000 1.1691 -1.71%
2025-12-18 0 1.170 1.160 1.170 1.160 1.170 388,400 453,368 1.1673 1.170 1.160 1.170 1.160 1.170 388,400 1.1673 0.00%
2025-12-17 0 1.170 1.160 1.170 1.150 1.180 1,098,000 1,280,080 1.1658 1.170 1.160 1.170 1.150 1.180 1,098,000 1.1658 -0.85%
2025-12-16 0 1.180 1.170 1.180 1.160 1.180 341,000 401,110 1.1763 1.180 1.170 1.180 1.160 1.180 341,000 1.1763 0.00%
2025-12-15 0 1.180 1.170 1.190 1.170 1.190 437,600 516,204 1.1796 1.180 1.170 1.190 1.170 1.190 437,600 1.1796 0.00%
2025-12-12 0 1.180 1.180 1.190 1.170 1.190 176,000 207,460 1.1788 1.180 1.180 1.190 1.170 1.190 176,000 1.1788 -0.84%
2025-12-11 0 1.190 1.140 1.190 1.170 1.190 308,000 363,840 1.1813 1.190 1.140 1.190 1.170 1.190 308,000 1.1813 0.00%
2025-12-10 0 1.190 1.170 1.200 1.170 1.200 417,320 495,944 1.1884 1.190 1.170 1.200 1.170 1.200 417,320 1.1884 0.00%
2025-12-09 0 1.190 1.160 1.200 1.170 1.200 434,800 519,920 1.1958 1.190 1.160 1.200 1.170 1.200 434,800 1.1958 -0.83%
2025-12-08 0 1.200 1.180 1.210 1.160 1.200 572,000 682,960 1.1940 1.200 1.180 1.210 1.160 1.200 572,000 1.1940 1.69%
2025-12-05 0 1.180 1.180 1.190 1.150 1.180 112,000 131,880 1.1775 1.180 1.180 1.190 1.150 1.180 112,000 1.1775 1.72%
2025-12-04 0 1.160 1.160 1.170 1.150 1.160 72,000 82,920 1.1517 1.160 1.160 1.170 1.150 1.160 72,000 1.1517 -0.85%
2025-12-03 0 1.170 1.140 1.170 1.130 1.180 1,390,000 1,614,680 1.1616 1.170 1.140 1.170 1.130 1.180 1,390,000 1.1616 3.54%
2025-12-02 0 1.130 1.120 1.130 1.110 1.130 114,000 127,620 1.1195 1.130 1.120 1.130 1.110 1.130 114,000 1.1195 0.89%
2025-12-01 0 1.120 1.110 1.130 1.110 1.130 789,800 884,906 1.1204 1.120 1.110 1.130 1.110 1.130 789,800 1.1204 0.00%
2025-11-28 0 1.120 1.120 1.130 1.110 1.130 48,000 53,520 1.1150 1.120 1.120 1.130 1.110 1.130 48,000 1.1150 0.00%
2025-11-27 0 1.120 1.120 1.130 1.110 1.140 470,000 527,700 1.1228 1.120 1.120 1.130 1.110 1.140 470,000 1.1228 0.00%
2025-11-26 0 1.120 1.130 1.140 1.120 1.130 592,000 667,700 1.1279 1.120 1.130 1.140 1.120 1.130 592,000 1.1279 -0.88%
2025-11-25 0 1.130 1.130 1.150 1.130 1.140 865,000 982,610 1.1360 1.130 1.130 1.150 1.130 1.140 865,000 1.1360 -0.88%
2025-11-24 0 1.140 1.140 1.150 1.140 1.150 444,000 509,300 1.1471 1.140 1.140 1.150 1.140 1.150 444,000 1.1471 -1.72%
2025-11-21 0 1.160 1.140 1.160 1.140 1.170 2,072,000 2,384,680 1.1509 1.160 1.140 1.160 1.140 1.170 2,072,000 1.1509 -0.85%
2025-11-20 0 1.170 1.170 1.180 1.170 1.180 512,000 602,370 1.1765 1.170 1.170 1.180 1.170 1.180 512,000 1.1765 -0.85%
2025-11-19 0 1.180 1.170 1.190 1.170 1.200 367,000 434,180 1.1831 1.180 1.170 1.190 1.170 1.200 367,000 1.1831 0.00%
2025-11-18 0 1.180 1.180 1.190 1.180 1.200 702,000 830,060 1.1824 1.180 1.180 1.190 1.180 1.200 702,000 1.1824 -1.67%
2025-11-17 0 1.200 1.190 1.210 1.190 1.210 554,000 669,300 1.2081 1.200 1.190 1.210 1.190 1.210 554,000 1.2081 0.00%
2025-11-14 0 1.200 1.200 1.210 1.180 1.250 2,045,400 2,482,722 1.2138 1.200 1.200 1.210 1.180 1.250 2,045,400 1.2138 0.00%
2025-11-13 0 1.200 1.200 1.220 1.200 1.210 75,200 90,412 1.2023 1.200 1.200 1.220 1.200 1.210 75,200 1.2023 0.00%
2025-11-12 0 1.200 1.200 1.220 1.200 1.210 456,000 550,580 1.2074 1.200 1.200 1.220 1.200 1.210 456,000 1.2074 0.00%
2025-11-11 0 1.200 1.200 1.210 1.200 1.220 86,800 105,408 1.2144 1.200 1.200 1.210 1.200 1.220 86,800 1.2144 -1.64%
2025-11-10 0 1.220 1.220 1.230 1.210 1.230 151,000 184,710 1.2232 1.220 1.220 1.230 1.210 1.230 151,000 1.2232 1.67%
2025-11-07 0 1.200 1.210 1.220 1.200 1.210 180,000 217,740 1.2097 1.200 1.210 1.220 1.200 1.210 180,000 1.2097 -0.83%
2025-11-06 0 1.210 1.200 1.220 1.200 1.220 274,800 331,214 1.2053 1.210 1.200 1.220 1.200 1.220 274,800 1.2053 1.68%
2025-11-05 0 1.190 1.190 1.200 1.190 1.200 71,200 85,036 1.1943 1.190 1.190 1.200 1.190 1.200 71,200 1.1943 -0.83%
2025-11-04 0 1.200 1.190 1.210 1.190 1.210 424,000 508,800 1.2000 1.200 1.190 1.210 1.190 1.210 424,000 1.2000 -0.83%
2025-11-03 0 1.210 1.200 1.220 1.200 1.230 220,000 266,580 1.2117 1.210 1.200 1.220 1.200 1.230 220,000 1.2117 -1.63%
2025-10-31 0 1.230 1.200 1.230 1.220 1.230 36,000 43,960 1.2211 1.230 1.200 1.230 1.220 1.230 36,000 1.2211 0.82%
2025-10-30 0 1.220 1.210 1.230 1.210 1.220 130,000 158,400 1.2185 1.220 1.210 1.230 1.210 1.220 130,000 1.2185 1.67%
2025-10-28 0 1.200 1.200 1.220 1.200 1.210 304,000 366,340 1.2051 1.200 1.200 1.220 1.200 1.210 304,000 1.2051 -0.83%
2025-10-27 0 1.210 1.210 1.220 1.190 1.250 1,494,000 1,807,540 1.2099 1.210 1.210 1.220 1.190 1.250 1,494,000 1.2099 -4.72%
2025-10-24 0 1.270 1.270 1.280 1.260 1.280 190,000 241,440 1.2707 1.270 1.270 1.280 1.260 1.280 190,000 1.2707 1.60%
2025-10-23 0 1.250 1.240 1.270 - - 0 0 - 1.250 1.240 1.270 - - 0 - 0.00%
2025-10-22 0 1.250 1.250 1.270 1.250 1.270 138,000 173,660 1.2584 1.250 1.250 1.270 1.250 1.270 138,000 1.2584 0.00%
2025-10-21 0 1.250 1.250 1.270 1.240 1.280 79,000 98,710 1.2495 1.250 1.250 1.270 1.240 1.280 79,000 1.2495 0.00%
2025-10-20 0 1.250 1.240 1.260 1.210 1.250 152,200 186,634 1.2262 1.250 1.240 1.260 1.210 1.250 152,200 1.2262 0.81%
2025-10-17 0 1.240 1.230 1.250 1.220 1.290 218,000 267,760 1.2283 1.240 1.230 1.250 1.220 1.290 218,000 1.2283 0.00%
2025-10-16 0 1.240 1.240 1.260 1.240 1.250 18,600 23,132 1.2437 1.240 1.240 1.260 1.240 1.250 18,600 1.2437 -0.80%
2025-10-15 0 1.250 1.240 1.250 1.250 1.260 90,500 113,110 1.2498 1.250 1.240 1.250 1.250 1.260 90,500 1.2498 2.46%
2025-10-14 0 1.220 1.220 1.240 1.210 1.260 499,600 611,544 1.2241 1.220 1.220 1.240 1.210 1.260 499,600 1.2241 -2.40%
2025-10-13 0 1.250 1.250 1.270 1.100 1.280 1,013,400 1,234,882 1.2186 1.250 1.250 1.270 1.100 1.280 1,013,400 1.2186 -0.79%
2025-10-10 0 1.260 1.250 1.270 1.250 1.280 725,200 911,232 1.2565 1.260 1.250 1.270 1.250 1.280 725,200 1.2565 -1.56%
2025-10-09 0 1.280 1.270 1.320 1.280 1.310 1,028,400 1,329,824 1.2931 1.280 1.270 1.320 1.280 1.310 1,028,400 1.2931 0.79%
2025-10-08 0 1.270 1.270 1.280 1.260 1.280 171,200 217,484 1.2704 1.270 1.270 1.280 1.260 1.280 171,200 1.2704 -0.78%
2025-10-06 0 1.280 1.280 1.300 1.270 1.300 330,000 423,740 1.2841 1.280 1.280 1.300 1.270 1.300 330,000 1.2841 -2.29%
2025-10-03 0 1.310 1.300 1.310 1.270 1.330 304,200 395,508 1.3002 1.310 1.300 1.310 1.270 1.330 304,200 1.3002 2.34%
2025-10-02 0 1.280 1.280 1.300 1.270 1.310 176,800 228,976 1.2951 1.280 1.280 1.300 1.270 1.310 176,800 1.2951 -1.54%
2025-09-30 0 1.300 1.300 1.310 1.280 1.320 314,400 406,452 1.2928 1.300 1.300 1.310 1.280 1.320 314,400 1.2928 1.56%
2025-09-29 0 1.280 1.270 1.280 1.280 1.310 272,000 352,400 1.2956 1.280 1.270 1.280 1.280 1.310 272,000 1.2956 0.00%
2025-09-26 0 1.280 1.260 1.280 1.260 1.280 264,000 336,000 1.2727 1.280 1.260 1.280 1.260 1.280 264,000 1.2727 0.00%
2025-09-25 0 1.280 1.270 1.280 1.250 1.290 703,400 887,096 1.2612 1.280 1.270 1.280 1.250 1.290 703,400 1.2612 0.79%
2025-09-24 0 1.270 1.250 1.270 1.250 1.270 848,000 1,060,160 1.2502 1.270 1.250 1.270 1.250 1.270 848,000 1.2502 0.00%
2025-09-23 0 1.270 1.260 1.270 1.260 1.290 328,000 414,600 1.2640 1.270 1.260 1.270 1.260 1.290 328,000 1.2640 0.00%
2025-09-22 0 1.270 1.270 1.290 1.270 1.300 666,000 850,080 1.2764 1.270 1.270 1.290 1.270 1.300 666,000 1.2764 0.79%
2025-09-19 0 1.260 1.260 1.270 1.250 1.280 426,400 536,010 1.2571 1.260 1.260 1.270 1.250 1.280 426,400 1.2571 0.00%
2025-09-18 0 1.260 1.250 1.260 1.260 1.310 2,343,000 2,972,030 1.2685 1.260 1.250 1.260 1.260 1.310 2,343,000 1.2685 -3.82%
2025-09-17 0 1.310 1.310 1.330 1.290 1.330 866,000 1,133,080 1.3084 1.310 1.310 1.330 1.290 1.330 866,000 1.3084 0.77%
2025-09-16 0 1.300 1.300 1.310 1.280 1.350 3,164,000 4,112,440 1.2998 1.300 1.300 1.310 1.280 1.350 3,164,000 1.2998 -1.52%
2025-09-15 0 1.320 1.320 1.360 1.320 1.350 330,000 443,640 1.3444 1.320 1.320 1.360 1.320 1.350 330,000 1.3444 -1.49%
2025-09-12 0 1.340 1.330 1.340 1.320 1.390 1,320,000 1,776,260 1.3457 1.340 1.330 1.340 1.320 1.390 1,320,000 1.3457 -2.19%
2025-09-11 0 1.370 1.370 1.390 1.360 1.400 719,000 990,350 1.3774 1.370 1.370 1.390 1.360 1.400 719,000 1.3774 -2.84%
2025-09-10 0 1.410 1.410 1.430 1.380 1.450 439,000 622,160 1.4172 1.410 1.410 1.430 1.380 1.450 439,000 1.4172 0.00%
2025-09-09 0 1.410 1.410 1.430 1.410 1.450 1,727,000 2,479,710 1.4358 1.410 1.410 1.430 1.410 1.450 1,727,000 1.4358 -0.70%
2025-09-08 0 1.420 1.420 1.430 1.390 1.450 1,907,000 2,701,500 1.4166 1.420 1.420 1.430 1.390 1.450 1,907,000 1.4166 4.41%
2025-09-05 0 1.360 1.350 1.360 1.280 1.390 2,167,600 2,905,544 1.3404 1.360 1.350 1.360 1.280 1.390 2,167,600 1.3404 4.62%
2025-09-04 0 1.300 1.280 1.310 1.280 1.340 153,000 199,170 1.3018 1.300 1.280 1.310 1.280 1.340 153,000 1.3018 0.00%
2025-09-03 0 1.300 1.290 1.300 1.260 1.330 688,400 887,724 1.2895 1.300 1.290 1.300 1.260 1.330 688,400 1.2895 0.00%
2025-09-02 0 1.300 1.300 1.320 1.300 1.350 347,000 455,910 1.3139 1.300 1.300 1.320 1.300 1.350 347,000 1.3139 -1.52%
2025-09-01 0 1.320 1.310 1.350 1.300 1.450 603,000 795,970 1.3200 1.320 1.310 1.350 1.300 1.450 603,000 1.3200 0.76%
2025-08-29 0 1.310 1.300 1.310 1.300 1.330 188,000 247,400 1.3160 1.310 1.300 1.310 1.300 1.330 188,000 1.3160 -1.50%
2025-08-28 0 1.330 1.290 1.330 1.290 1.330 414,000 540,060 1.3045 1.330 1.290 1.330 1.290 1.330 414,000 1.3045 0.76%
2025-08-27 0 1.320 1.320 1.340 1.310 1.360 181,000 238,680 1.3187 1.320 1.320 1.340 1.310 1.360 181,000 1.3187 -1.49%
2025-08-26 0 1.340 1.330 1.340 1.310 1.350 768,600 1,016,586 1.3226 1.340 1.330 1.340 1.310 1.350 768,600 1.3226 -1.47%
2025-08-25 0 1.360 1.340 1.370 1.260 1.370 1,405,000 1,870,520 1.3313 1.360 1.340 1.370 1.260 1.370 1,405,000 1.3313 0.74%
2025-08-22 0 1.350 1.340 1.370 1.330 1.360 356,200 481,402 1.3515 1.350 1.340 1.370 1.330 1.360 356,200 1.3515 0.00%
2025-08-21 0 1.350 1.340 1.360 1.340 1.400 695,000 944,710 1.3593 1.350 1.340 1.360 1.340 1.400 695,000 1.3593 -1.46%
2025-08-20 0 1.370 1.360 1.380 1.370 1.390 226,000 311,220 1.3771 1.370 1.360 1.380 1.370 1.390 226,000 1.3771 -2.84%
2025-08-19 0 1.410 1.400 1.410 1.380 1.410 1,031,800 1,435,992 1.3917 1.410 1.400 1.410 1.380 1.410 1,031,800 1.3917 2.17%
2025-08-18 0 1.380 1.380 1.390 1.380 1.400 880,000 1,226,260 1.3935 1.380 1.380 1.390 1.380 1.400 880,000 1.3935 -0.72%
2025-08-15 0 1.390 1.390 1.410 1.390 1.430 1,467,000 2,059,400 1.4038 1.390 1.390 1.410 1.390 1.430 1,467,000 1.4038 -2.11%
2025-08-14 0 1.420 1.410 1.420 1.420 1.440 343,000 490,480 1.4300 1.420 1.410 1.420 1.420 1.440 343,000 1.4300 0.00%
2025-08-13 0 1.420 1.400 1.420 1.390 1.420 513,000 721,670 1.4068 1.420 1.400 1.420 1.390 1.420 513,000 1.4068 0.71%
2025-08-12 0 1.410 1.380 1.410 1.360 1.410 582,000 810,100 1.3919 1.410 1.380 1.410 1.360 1.410 582,000 1.3919 -0.70%
2025-08-11 0 1.420 1.400 1.420 1.380 1.420 492,000 687,960 1.3983 1.420 1.400 1.420 1.380 1.420 492,000 1.3983 2.90%
2025-08-08 0 1.380 1.370 1.400 1.380 1.420 574,000 801,660 1.3966 1.380 1.370 1.400 1.380 1.420 574,000 1.3966 -2.13%
2025-08-07 0 1.410 1.410 1.440 1.400 1.480 316,400 452,818 1.4312 1.410 1.410 1.440 1.400 1.480 316,400 1.4312 0.00%
2025-08-06 0 1.410 1.410 1.450 1.410 1.500 432,000 630,460 1.4594 1.410 1.410 1.450 1.410 1.500 432,000 1.4594 -3.42%
2025-08-05 0 1.460 1.460 1.470 1.460 1.500 340,000 501,900 1.4762 1.460 1.460 1.470 1.460 1.500 340,000 1.4762 -2.67%
2025-08-04 0 1.500 1.470 1.480 1.450 1.550 764,000 1,143,840 1.4972 1.500 1.470 1.480 1.450 1.550 764,000 1.4972 2.74%
2025-08-01 0 1.460 1.460 1.470 1.460 1.570 3,172,800 4,804,842 1.5144 1.460 1.460 1.470 1.460 1.570 3,172,800 1.5144 -2.67%
2025-07-31 0 1.500 1.500 1.540 1.320 1.510 4,339,200 6,046,092 1.3934 1.500 1.500 1.540 1.320 1.510 4,339,200 1.3934 11.11%
2025-07-30 0 1.350 1.340 1.350 1.310 1.350 948,400 1,269,698 1.3388 1.350 1.340 1.350 1.310 1.350 948,400 1.3388 3.05%
2025-07-29 0 1.310 1.310 1.330 1.280 1.320 284,800 372,272 1.3071 1.310 1.310 1.330 1.280 1.320 284,800 1.3071 0.77%
2025-07-28 0 1.300 1.300 1.310 1.280 1.310 869,600 1,126,430 1.2953 1.300 1.300 1.310 1.280 1.310 869,600 1.2953 1.56%
2025-07-25 0 1.280 1.280 1.300 1.250 1.300 706,800 903,228 1.2779 1.280 1.280 1.300 1.250 1.300 706,800 1.2779 1.59%
2025-07-24 0 1.260 1.250 1.260 1.240 1.260 314,600 394,572 1.2542 1.260 1.250 1.260 1.240 1.260 314,600 1.2542 -0.79%
2025-07-23 0 1.270 1.270 1.280 1.260 1.280 168,000 213,240 1.2693 1.270 1.270 1.280 1.260 1.280 168,000 1.2693 -0.78%
2025-07-22 0 1.280 1.270 1.290 1.260 1.300 554,800 711,088 1.2817 1.280 1.270 1.290 1.260 1.300 554,800 1.2817 -1.54%
2025-07-21 0 1.300 1.290 1.300 1.210 1.320 156,000 201,460 1.2914 1.300 1.290 1.300 1.210 1.320 156,000 1.2914 -0.76%
2025-07-18 0 1.310 1.290 1.320 1.290 1.360 366,000 489,040 1.3362 1.310 1.290 1.320 1.290 1.360 366,000 1.3362 1.55%
2025-07-17 0 1.290 1.280 1.300 1.290 1.330 390,800 514,848 1.3174 1.290 1.280 1.300 1.290 1.330 390,800 1.3174 -2.27%
2025-07-16 0 1.320 1.310 1.330 1.290 1.340 868,800 1,151,364 1.3252 1.320 1.310 1.330 1.290 1.340 868,800 1.3252 -0.75%
2025-07-15 0 1.330 1.330 1.340 1.300 1.340 1,383,800 1,839,630 1.3294 1.330 1.330 1.340 1.300 1.340 1,383,800 1.3294 3.10%
2025-07-14 0 1.290 1.250 1.290 1.200 1.300 2,191,600 2,763,484 1.2609 1.290 1.250 1.290 1.200 1.300 2,191,600 1.2609 9.32%
2025-07-11 0 1.180 1.150 1.180 1.140 1.180 281,600 326,012 1.1577 1.180 1.150 1.180 1.140 1.180 281,600 1.1577 0.85%
2025-07-10 0 1.170 1.170 1.180 1.160 1.200 125,200 146,488 1.1700 1.170 1.170 1.180 1.160 1.200 125,200 1.1700 -1.68%
2025-07-09 0 1.190 1.180 1.190 1.140 1.190 465,000 543,520 1.1689 1.190 1.180 1.190 1.140 1.190 465,000 1.1689 5.31%
2025-07-08 0 1.130 1.130 1.140 1.100 1.140 333,000 376,290 1.1300 1.130 1.130 1.140 1.100 1.140 333,000 1.1300 0.00%
2025-07-07 0 1.130 1.110 1.130 1.100 1.130 1,464,600 1,624,640 1.1093 1.130 1.110 1.130 1.100 1.130 1,464,600 1.1093 0.00%
2025-07-04 0 1.130 1.140 1.150 1.130 1.190 56,000 64,640 1.1543 1.130 1.140 1.150 1.130 1.190 56,000 1.1543 0.00%
2025-07-03 0 1.130 1.130 1.140 1.100 1.140 254,600 283,014 1.1116 1.130 1.130 1.140 1.100 1.140 254,600 1.1116 0.00%
2025-07-02 0 1.130 1.130 1.150 1.130 1.150 119,000 136,130 1.1439 1.130 1.130 1.150 1.130 1.150 119,000 1.1439 1.80%
2025-06-30 0 1.110 1.110 1.130 1.110 1.150 218,000 244,540 1.1217 1.110 1.110 1.130 1.110 1.150 218,000 1.1217 -0.89%
2025-06-27 0 1.120 1.110 1.150 1.110 1.130 32,000 36,120 1.1288 1.120 1.110 1.150 1.110 1.130 32,000 1.1288 0.00%
2025-06-26 0 1.120 1.110 1.140 1.100 1.120 388,800 428,766 1.1028 1.120 1.110 1.140 1.100 1.120 388,800 1.1028 0.90%
2025-06-25 0 1.110 1.110 1.130 1.100 1.110 801,400 882,538 1.1012 1.110 1.110 1.130 1.100 1.110 801,400 1.1012 -1.77%
2025-06-24 0 1.130 1.110 1.160 1.090 1.130 197,400 218,660 1.1077 1.130 1.110 1.160 1.090 1.130 197,400 1.1077 0.00%
2025-06-23 0 1.130 1.130 1.160 1.120 1.160 58,000 66,080 1.1393 1.130 1.130 1.160 1.120 1.160 58,000 1.1393 -0.88%
2025-06-20 0 1.140 1.140 1.160 1.140 1.200 270,200 319,982 1.1842 1.140 1.140 1.160 1.140 1.200 270,200 1.1842 -0.00%
2025-06-19 0 1.240 1.240 1.250 1.210 1.280 773,000 952,570 1.2323 1.140 1.140 1.149 1.112 1.177 840,807 1.1329 -3.12%
2025-06-18 0 1.280 1.270 1.280 1.260 1.290 287,000 364,930 1.2715 1.177 1.168 1.177 1.158 1.186 312,175 1.1690 0.79%
2025-06-17 0 1.270 1.250 1.270 1.220 1.290 402,000 509,280 1.2669 1.168 1.149 1.168 1.122 1.186 437,263 1.1647 1.60%
2025-06-16 0 1.250 1.220 1.270 1.250 1.270 328,000 410,980 1.2530 1.149 1.122 1.168 1.149 1.168 356,772 1.1519 -0.79%
2025-06-13 0 1.260 1.240 1.260 1.190 1.270 828,000 998,820 1.2063 1.158 1.140 1.158 1.094 1.168 900,632 1.1090 -0.79%
2025-06-12 0 1.270 1.270 1.280 1.260 1.300 168,600 216,710 1.2853 1.168 1.168 1.177 1.158 1.195 183,389 1.1817 -0.78%
2025-06-11 0 1.280 1.270 1.280 1.240 1.280 360,000 454,780 1.2633 1.177 1.168 1.177 1.140 1.177 391,579 1.1614 4.92%
2025-06-10 0 1.220 1.220 1.240 1.210 1.240 142,000 173,100 1.2190 1.122 1.122 1.140 1.112 1.140 154,456 1.1207 -1.61%
2025-06-09 0 1.240 1.220 1.240 1.220 1.240 121,000 149,550 1.2360 1.140 1.122 1.140 1.122 1.140 131,614 1.1363 1.64%
2025-06-06 0 1.220 1.220 1.230 1.210 1.240 164,000 203,260 1.2394 1.122 1.122 1.131 1.112 1.140 178,386 1.1394 1.67%
2025-06-05 0 1.200 1.200 1.210 1.190 1.210 116,000 139,420 1.2019 1.103 1.103 1.112 1.094 1.112 126,175 1.1050 0.00%
2025-06-04 0 1.200 1.200 1.220 1.200 1.220 170,800 207,332 1.2139 1.103 1.103 1.122 1.103 1.122 185,782 1.1160 -1.64%
2025-06-03 0 1.220 1.160 1.240 1.180 1.240 356,000 436,400 1.2258 1.122 1.066 1.140 1.085 1.140 387,228 1.1270 7.96%
2025-06-02 0 1.130 1.130 1.200 1.080 1.130 596,000 664,200 1.1144 1.039 1.039 1.103 0.993 1.039 648,281 1.0246 -3.42%
2025-05-30 0 1.170 1.170 1.260 1.170 1.230 518,000 613,620 1.1846 1.076 1.076 1.158 1.076 1.131 563,439 1.0891 -4.10%
2025-05-29 0 1.220 1.220 1.270 1.220 1.270 148,800 184,812 1.2420 1.122 1.122 1.168 1.122 1.168 161,853 1.1419 0.00%
2025-05-28 0 1.220 1.210 1.270 1.210 1.290 14,000 17,440 1.2457 1.122 1.112 1.168 1.112 1.186 15,228 1.1453 -3.17%
2025-05-27 0 1.260 1.260 1.320 1.250 1.290 110,000 138,360 1.2578 1.158 1.158 1.214 1.149 1.186 119,649 1.1564 0.00%
2025-05-26 0 1.260 1.260 1.300 1.260 1.330 220,000 283,260 1.2875 1.158 1.158 1.195 1.158 1.223 239,298 1.1837 -3.08%
2025-05-23 0 1.300 1.300 1.310 1.260 1.330 243,000 314,620 1.2947 1.195 1.195 1.204 1.158 1.223 264,316 1.1903 -2.26%
2025-05-22 0 1.330 1.330 1.350 1.320 1.360 754,800 1,014,268 1.3438 1.223 1.223 1.241 1.214 1.250 821,011 1.2354 -1.48%
2025-05-21 0 1.350 1.350 1.360 1.320 1.360 469,400 631,766 1.3459 1.241 1.241 1.250 1.214 1.250 510,575 1.2374 2.27%
2025-05-20 0 1.320 1.300 1.320 1.260 1.330 532,200 688,906 1.2944 1.214 1.195 1.214 1.158 1.223 578,884 1.1901 4.76%
2025-05-19 0 1.260 1.260 1.280 1.230 1.280 332,000 418,660 1.2610 1.158 1.158 1.177 1.131 1.177 361,123 1.1593 2.44%
2025-05-16 0 1.230 1.220 1.250 1.210 1.260 116,000 144,380 1.2447 1.131 1.122 1.149 1.112 1.158 126,175 1.1443 0.82%
2025-05-15 0 1.220 1.200 1.230 1.160 1.280 949,400 1,166,484 1.2287 1.122 1.103 1.131 1.066 1.177 1,032,681 1.1296 1.67%
2025-05-14 0 1.200 1.190 1.220 1.120 1.200 994,600 1,158,968 1.1653 1.103 1.094 1.122 1.030 1.103 1,081,846 1.0713 9.09%
2025-05-13 0 1.100 1.060 1.110 1.070 1.100 143,000 153,880 1.0761 1.011 0.975 1.020 0.984 1.011 155,544 0.9893 2.80%
2025-05-12 0 1.070 1.070 1.080 1.060 1.070 66,000 70,520 1.0685 0.984 0.984 0.993 0.975 0.984 71,789 0.9823 0.94%
2025-05-09 0 1.060 1.050 1.120 1.060 1.140 223,000 246,950 1.1074 0.975 0.965 1.030 0.975 1.048 242,561 1.0181 -2.75%
2025-05-08 0 1.090 1.090 1.100 1.050 1.090 632,400 685,354 1.0837 1.002 1.002 1.011 0.965 1.002 687,874 0.9963 4.81%
2025-05-07 0 1.040 1.040 1.060 1.040 1.040 12,000 12,600 1.0500 0.956 0.956 0.975 0.956 0.956 13,053 0.9653 -1.89%
2025-05-06 0 1.060 1.060 1.070 1.030 1.060 37,000 38,910 1.0516 0.975 0.975 0.984 0.947 0.975 40,246 0.9668 -0.93%
2025-05-02 0 1.070 1.020 1.070 1.000 1.080 70,000 72,800 1.0400 0.984 0.938 0.984 0.919 0.993 76,140 0.9561 5.94%
2025-04-30 0 1.010 1.010 1.050 1.010 1.050 214,000 219,820 1.0272 0.929 0.929 0.965 0.929 0.965 232,772 0.9444 3.06%
2025-04-29 0 0.980 0.980 1.030 0.970 0.990 348,000 341,700 0.9819 0.901 0.901 0.947 0.892 0.910 378,526 0.9027 0.00%
2025-04-28 0 0.980 0.980 1.000 0.980 1.020 1,200,000 1,193,300 0.9944 0.901 0.901 0.919 0.901 0.938 1,305,263 0.9142 -2.97%
2025-04-25 0 1.010 1.010 1.040 1.010 1.030 26,000 26,460 1.0177 0.929 0.929 0.956 0.929 0.947 28,281 0.9356 -1.94%
2025-04-24 0 1.030 1.010 1.030 1.010 1.030 77,600 78,532 1.0120 0.947 0.929 0.947 0.929 0.947 84,407 0.9304 0.00%
2025-04-23 0 1.030 1.010 1.030 1.010 1.030 432,000 441,740 1.0225 0.947 0.929 0.947 0.929 0.947 469,895 0.9401 1.98%
2025-04-22 0 1.010 1.000 1.020 1.010 1.030 58,000 59,080 1.0186 0.929 0.919 0.938 0.929 0.947 63,088 0.9365 0.00%
2025-04-17 0 1.010 1.010 1.040 1.000 1.050 197,000 197,130 1.0007 0.929 0.929 0.956 0.919 0.965 214,281 0.9200 1.00%
2025-04-16 0 1.000 1.000 1.010 1.000 1.040 62,000 62,740 1.0119 0.919 0.919 0.929 0.919 0.956 67,439 0.9303 -2.91%
2025-04-15 0 1.030 1.030 1.040 1.000 1.030 248,202 255,133 1.0279 0.947 0.947 0.956 0.919 0.947 269,974 0.9450 0.00%
2025-04-14 0 1.030 1.010 1.030 1.010 1.030 90,400 92,400 1.0221 0.947 0.929 0.947 0.929 0.947 98,330 0.9397 6.19%
2025-04-11 0 0.970 0.960 1.020 0.960 0.990 337,000 327,200 0.9709 0.892 0.883 0.938 0.883 0.910 366,561 0.8926 -2.02%
2025-04-10 0 0.990 0.980 0.990 0.970 1.000 848,000 833,780 0.9832 0.910 0.901 0.910 0.892 0.919 922,386 0.9039 1.02%
2025-04-09 0 0.980 0.970 0.980 0.970 1.010 602,000 590,660 0.9812 0.901 0.892 0.901 0.892 0.929 654,807 0.9020 -2.97%
2025-04-08 0 1.010 1.010 1.020 1.000 1.020 136,000 136,980 1.0072 0.929 0.929 0.938 0.919 0.938 147,930 0.9260 1.00%
2025-04-07 0 1.000 0.990 1.000 0.990 1.080 2,039,200 2,069,720 1.0150 0.919 0.910 0.919 0.910 0.993 2,218,077 0.9331 -11.50%
2025-04-03 0 1.130 1.120 1.140 1.120 1.150 536,000 607,880 1.1341 1.039 1.030 1.048 1.030 1.057 583,018 1.0426 -4.24%
2025-04-02 0 1.180 1.140 1.180 1.120 1.180 1,024,000 1,177,420 1.1498 1.085 1.048 1.085 1.030 1.085 1,113,825 1.0571 -0.84%
2025-04-01 0 1.190 1.190 1.200 1.010 1.530 3,999,400 5,041,036 1.2604 1.094 1.094 1.103 0.929 1.407 4,350,225 1.1588 17.82%
2025-03-31 0 1.010 1.000 1.030 1.000 1.080 402,000 410,200 1.0204 0.929 0.919 0.947 0.919 0.993 437,263 0.9381 -6.48%
2025-03-28 0 1.080 1.070 1.080 1.050 1.150 691,000 756,900 1.0954 0.993 0.984 0.993 0.965 1.057 751,614 1.0070 2.86%
2025-03-27 0 1.050 1.050 1.080 0.910 1.240 831,400 857,780 1.0317 0.965 0.965 0.993 0.837 1.140 904,330 0.9485 10.53%
2025-03-26 0 0.950 0.930 0.950 0.920 0.950 394,000 368,340 0.9349 0.873 0.855 0.873 0.846 0.873 428,561 0.8595 3.26%
2025-03-25 0 0.920 0.920 0.940 0.920 0.950 186,000 171,920 0.9243 0.846 0.846 0.864 0.846 0.873 202,316 0.8498 2.22%
2025-03-24 0 0.900 0.900 0.930 0.900 0.950 132,000 121,600 0.9212 0.827 0.827 0.855 0.827 0.873 143,579 0.8469 0.00%
2025-03-21 0 0.900 0.900 0.930 0.900 0.900 288,000 259,200 0.9000 0.827 0.827 0.855 0.827 0.827 313,263 0.8274 -2.17%
2025-03-20 0 0.920 0.900 0.940 0.920 0.920 277,400 255,166 0.9198 0.846 0.827 0.864 0.846 0.846 301,733 0.8457 0.00%
2025-03-19 0 0.920 0.920 0.950 0.900 0.920 98,000 90,120 0.9196 0.846 0.846 0.873 0.827 0.846 106,596 0.8454 -1.08%
2025-03-18 0 0.930 0.930 0.970 0.930 0.970 508,000 474,000 0.9331 0.855 0.855 0.892 0.855 0.892 552,561 0.8578 0.00%
2025-03-17 0 0.930 0.920 0.930 0.920 0.930 222,000 204,840 0.9227 0.855 0.846 0.855 0.846 0.855 241,474 0.8483 1.09%
2025-03-14 0 0.920 0.910 0.920 0.920 0.920 487,800 448,722 0.9199 0.846 0.837 0.846 0.846 0.846 530,589 0.8457 1.10%
2025-03-13 0 0.910 0.910 0.920 0.910 0.910 126,800 115,364 0.9098 0.837 0.837 0.846 0.837 0.837 137,923 0.8364 0.00%
2025-03-12 0 0.910 0.910 0.930 - - 0 0 - 0.837 0.837 0.855 - - 0 - 0.00%
2025-03-11 0 0.910 0.910 0.930 0.900 0.910 14,200 12,738 0.8970 0.837 0.837 0.855 0.827 0.837 15,446 0.8247 0.00%
2025-03-10 0 0.910 0.910 0.940 0.900 0.940 579,000 527,560 0.9112 0.837 0.837 0.864 0.827 0.864 629,789 0.8377 -1.09%
2025-03-07 0 0.920 0.920 0.940 0.910 0.940 120,200 110,884 0.9225 0.846 0.846 0.864 0.837 0.864 130,744 0.8481 1.10%
2025-03-06 0 0.910 0.910 0.920 0.900 0.930 755,400 691,536 0.9155 0.837 0.837 0.846 0.827 0.855 821,663 0.8416 -3.19%
2025-03-05 0 0.940 0.940 0.950 0.920 0.990 108,000 103,820 0.9613 0.864 0.864 0.873 0.846 0.910 117,474 0.8838 2.17%
2025-03-04 0 0.920 0.920 0.980 0.900 0.920 999,000 915,866 0.9168 0.846 0.846 0.901 0.827 0.846 1,086,632 0.8428 1.10%
2025-03-03 0 0.910 0.910 0.920 0.910 0.920 377,000 344,480 0.9137 0.837 0.837 0.846 0.837 0.846 410,070 0.8401 0.00%
2025-02-28 0 0.910 0.900 0.910 0.900 0.910 123,600 111,342 0.9008 0.837 0.827 0.837 0.827 0.837 134,442 0.8282 0.00%
2025-02-27 0 0.910 0.910 0.930 0.900 0.930 56,000 51,560 0.9207 0.837 0.837 0.855 0.827 0.855 60,912 0.8465 0.00%
2025-02-26 0 0.910 0.910 0.940 0.900 0.950 1,658,000 1,525,160 0.9199 0.837 0.837 0.864 0.827 0.873 1,803,439 0.8457 -4.21%
2025-02-25 0 0.950 0.940 0.950 0.940 0.960 660,200 628,202 0.9515 0.873 0.864 0.873 0.864 0.883 718,112 0.8748 -1.04%
2025-02-24 0 0.960 0.960 0.980 0.960 0.990 290,000 283,100 0.9762 0.883 0.883 0.901 0.883 0.910 315,439 0.8975 0.00%
2025-02-21 0 0.960 0.950 0.960 0.910 0.960 1,922,000 1,803,040 0.9381 0.883 0.873 0.883 0.837 0.883 2,090,596 0.8625 2.13%
2025-02-20 0 0.940 0.930 0.940 0.920 0.970 1,302,000 1,239,480 0.9520 0.864 0.855 0.864 0.846 0.892 1,416,211 0.8752 -2.08%
2025-02-19 0 0.960 0.950 0.970 0.920 0.970 1,728,400 1,644,020 0.9512 0.883 0.873 0.892 0.846 0.892 1,880,014 0.8745 3.23%
2025-02-18 0 0.930 0.930 0.940 0.920 0.970 2,608,000 2,433,040 0.9329 0.855 0.855 0.864 0.846 0.892 2,836,772 0.8577 -4.12%
2025-02-17 0 0.970 0.960 0.970 0.970 0.990 1,203,000 1,177,706 0.9790 0.892 0.883 0.892 0.892 0.910 1,308,526 0.9000 -2.02%
2025-02-14 0 0.990 0.990 1.010 0.980 1.010 1,331,400 1,322,290 0.9932 0.910 0.910 0.929 0.901 0.929 1,448,189 0.9131 0.00%
2025-02-13 0 0.990 0.980 0.990 0.990 1.020 2,387,200 2,388,940 1.0007 0.910 0.901 0.910 0.910 0.938 2,596,604 0.9200 -2.94%
2025-02-12 0 1.020 1.010 1.030 1.010 1.070 3,630,400 3,721,416 1.0251 0.938 0.929 0.947 0.929 0.984 3,948,856 0.9424 -6.42%
2025-02-11 0 1.090 1.060 1.100 1.020 1.090 475,600 511,252 1.0750 1.002 0.975 1.011 0.938 1.002 517,319 0.9883 3.81%
2025-02-10 0 1.050 1.040 1.060 1.010 1.050 182,000 186,870 1.0268 0.965 0.956 0.975 0.929 0.965 197,965 0.9440 3.96%
2025-02-07 0 1.010 1.010 1.030 1.000 1.030 38,600 38,988 1.0101 0.929 0.929 0.947 0.919 0.947 41,986 0.9286 0.00%
2025-02-06 0 1.010 1.010 1.060 1.010 1.010 23,000 23,190 1.0083 0.929 0.929 0.975 0.929 0.929 25,018 0.9269 0.00%
2025-02-05 0 1.010 1.010 1.020 1.010 1.020 69,000 70,298 1.0188 0.929 0.929 0.938 0.929 0.938 75,053 0.9366 -0.98%
2025-02-04 0 1.020 1.040 1.060 1.020 1.020 23,000 23,430 1.0187 0.938 0.956 0.975 0.938 0.938 25,018 0.9365 0.00%
2025-02-03 0 1.020 1.020 1.050 1.000 1.030 53,600 54,492 1.0166 0.938 0.938 0.965 0.919 0.947 58,302 0.9347 2.00%
2025-01-28 0 1.000 1.000 1.040 1.000 1.040 164,000 165,740 1.0106 0.919 0.919 0.956 0.919 0.956 178,386 0.9291 -5.66%
2025-01-27 0 1.060 1.020 1.030 1.020 1.060 52,800 54,352 1.0294 0.975 0.938 0.947 0.938 0.975 57,432 0.9464 4.95%
2025-01-24 0 1.010 1.010 1.070 1.000 1.050 165,000 168,010 1.0182 0.929 0.929 0.984 0.919 0.965 179,474 0.9361 -0.98%
2025-01-23 0 1.020 1.000 1.020 0.990 1.020 468,000 465,020 0.9936 0.938 0.919 0.938 0.910 0.938 509,053 0.9135 2.00%
2025-01-22 0 1.000 0.980 1.000 0.980 1.030 975,000 976,660 1.0017 0.919 0.901 0.919 0.901 0.947 1,060,526 0.9209 -0.99%
2025-01-21 0 1.010 1.010 1.030 1.010 1.020 22,000 22,320 1.0145 0.929 0.929 0.947 0.929 0.938 23,930 0.9327 -0.98%
2025-01-20 0 1.020 1.000 1.030 0.980 1.030 986,600 992,560 1.0060 0.938 0.919 0.947 0.901 0.947 1,073,144 0.9249 0.00%
2025-01-17 0 1.020 1.030 1.050 0.980 1.020 318,200 317,950 0.9992 0.938 0.947 0.965 0.901 0.938 346,112 0.9186 -2.86%
2025-01-16 0 1.050 1.020 1.050 1.050 1.050 111,800 117,282 1.0490 0.965 0.938 0.965 0.965 0.965 121,607 0.9644 0.00%
2025-01-15 0 1.050 1.050 1.080 1.050 1.050 2,000 2,100 1.0500 0.965 0.965 0.993 0.965 0.965 2,175 0.9653 0.00%
2025-01-14 0 1.050 1.050 1.060 1.050 1.070 80,000 84,700 1.0588 0.965 0.965 0.975 0.965 0.984 87,018 0.9734 -0.94%
2025-01-13 0 1.060 1.040 1.060 1.030 1.090 382,000 404,740 1.0595 0.975 0.956 0.975 0.947 1.002 415,509 0.9741 2.91%
2025-01-10 0 1.030 1.020 1.050 1.010 1.030 124,000 127,140 1.0253 0.947 0.938 0.965 0.929 0.947 134,877 0.9426 -1.90%
2025-01-09 0 1.050 1.020 1.040 1.050 1.050 20,000 21,000 1.0500 0.965 0.938 0.956 0.965 0.965 21,754 0.9653 1.94%
2025-01-08 0 1.030 1.030 1.060 1.020 1.030 67,600 69,126 1.0226 0.947 0.947 0.975 0.938 0.947 73,530 0.9401 3.00%
2025-01-07 0 1.000 1.000 1.030 1.000 1.000 45,000 44,970 0.9993 0.919 0.919 0.947 0.919 0.919 48,947 0.9187 -0.99%
2025-01-06 0 1.010 1.000 1.010 1.000 1.010 45,600 45,852 1.0055 0.929 0.919 0.929 0.919 0.929 49,600 0.9244 0.00%
2025-01-03 0 1.010 1.000 1.010 1.010 1.010 10,000 10,074 1.0074 0.929 0.919 0.929 0.929 0.929 10,877 0.9262 0.00%
2025-01-02 0 1.010 0.990 1.020 0.990 1.020 277,000 277,520 1.0019 0.929 0.910 0.938 0.910 0.938 301,298 0.9211 1.00%
2024-12-31 0 1.000 1.000 1.030 - - 0 0 - 0.919 0.919 0.947 - - 0 - 0.00%
2024-12-30 0 1.000 1.000 1.010 1.000 1.020 254,800 255,536 1.0029 0.919 0.919 0.929 0.919 0.938 277,151 0.9220 -1.96%
2024-12-27 0 1.020 1.020 1.040 1.010 1.040 729,000 740,120 1.0153 0.938 0.938 0.956 0.929 0.956 792,947 0.9334 -3.77%
2024-12-24 0 1.060 1.040 1.100 1.030 1.060 138,000 143,160 1.0374 0.975 0.956 1.011 0.947 0.975 150,105 0.9537 0.95%
2024-12-23 0 1.050 1.050 1.060 1.030 1.060 27,000 28,060 1.0393 0.965 0.965 0.975 0.947 0.975 29,368 0.9554 -0.94%
2024-12-20 0 1.060 1.020 1.100 1.020 1.060 329,000 342,170 1.0400 0.975 0.938 1.011 0.938 0.975 357,860 0.9562 0.95%
2024-12-19 0 1.050 1.050 1.060 1.040 1.050 63,000 66,080 1.0489 0.965 0.965 0.975 0.956 0.965 68,526 0.9643 -1.87%
2024-12-18 0 1.070 1.040 1.070 1.020 1.070 219,000 226,190 1.0328 0.984 0.956 0.984 0.938 0.984 238,211 0.9495 5.94%
2024-12-17 0 1.010 1.010 1.050 1.010 1.060 182,000 186,040 1.0222 0.929 0.929 0.965 0.929 0.975 197,965 0.9398 -1.94%
2024-12-16 0 1.030 1.010 1.080 1.010 1.070 189,800 198,566 1.0462 0.947 0.929 0.993 0.929 0.984 206,449 0.9618 -3.74%
2024-12-13 0 1.070 1.030 1.090 - - 0 0 - 0.984 0.947 1.002 - - 0 - 0.00%
2024-12-12 0 1.070 1.030 1.070 1.050 1.070 100,000 106,140 1.0614 0.984 0.947 0.984 0.965 0.984 108,772 0.9758 0.94%
2024-12-11 0 1.060 1.060 1.090 1.050 1.080 515,100 548,078 1.0640 0.975 0.975 1.002 0.965 0.993 560,284 0.9782 2.91%
2024-12-10 0 1.030 1.030 1.050 1.020 1.050 157,200 164,322 1.0453 0.947 0.947 0.965 0.938 0.965 170,989 0.9610 -1.90%
2024-12-09 0 1.050 1.050 1.060 1.010 1.050 108,800 111,484 1.0247 0.965 0.965 0.975 0.929 0.965 118,344 0.9420 0.00%
2024-12-06 0 1.050 1.040 1.050 1.000 1.130 387,800 407,634 1.0511 0.965 0.956 0.965 0.919 1.039 421,818 0.9664 0.96%
2024-12-05 0 1.040 1.010 1.040 1.000 1.040 218,000 220,500 1.0115 0.956 0.929 0.956 0.919 0.956 237,123 0.9299 0.00%
2024-12-04 0 1.040 1.010 1.060 1.020 1.050 164,200 168,198 1.0243 0.956 0.929 0.975 0.938 0.965 178,604 0.9417 1.96%
2024-12-03 0 1.020 1.020 1.050 1.000 1.050 617,000 637,730 1.0336 0.938 0.938 0.965 0.919 0.965 671,123 0.9502 -2.86%
2024-12-02 0 1.050 1.040 1.090 1.040 1.130 851,200 903,216 1.0611 0.965 0.956 1.002 0.956 1.039 925,867 0.9755 0.96%
2024-11-29 0 1.040 1.040 1.090 1.030 1.150 407,600 448,182 1.0996 0.956 0.956 1.002 0.947 1.057 443,354 1.0109 -9.57%
2024-11-28 0 1.150 1.140 1.200 1.140 1.180 318,000 366,720 1.1532 1.057 1.048 1.103 1.048 1.085 345,895 1.0602 0.00%
2024-11-27 0 1.150 1.150 1.180 1.150 1.180 709,000 829,970 1.1706 1.057 1.057 1.085 1.057 1.085 771,193 1.0762 -2.54%
2024-11-26 0 1.180 1.160 1.180 1.160 1.190 317,800 373,284 1.1746 1.085 1.066 1.085 1.066 1.094 345,677 1.0799 0.85%
2024-11-25 0 1.170 1.160 1.170 1.160 1.190 364,150 425,009 1.1671 1.076 1.066 1.076 1.066 1.094 396,093 1.0730 0.00%
2024-11-22 0 1.170 1.160 1.200 1.170 1.230 458,000 544,760 1.1894 1.076 1.066 1.103 1.076 1.131 498,175 1.0935 0.00%
2024-11-21 0 1.170 1.160 1.180 1.170 1.230 336,000 397,780 1.1839 1.076 1.066 1.085 1.076 1.131 365,474 1.0884 -3.31%
2024-11-20 0 1.210 1.200 1.210 1.180 1.250 508,600 614,936 1.2091 1.112 1.103 1.112 1.085 1.149 553,214 1.1116 -3.20%
2024-11-19 0 1.250 1.250 1.260 1.200 1.500 1,081,400 1,372,766 1.2694 1.149 1.149 1.158 1.103 1.379 1,176,260 1.1671 4.17%
2024-11-18 0 1.200 1.180 1.220 1.200 1.250 511,200 633,286 1.2388 1.103 1.085 1.122 1.103 1.149 556,042 1.1389 -6.25%
2024-11-15 0 1.280 1.280 1.300 0.330 1.300 417,000 528,790 1.2681 1.177 1.177 1.195 0.303 1.195 453,579 1.1658 -4.48%
2024-11-14 0 1.340 1.300 1.380 1.300 1.410 450,600 611,394 1.3568 1.232 1.195 1.269 1.195 1.296 490,126 1.2474 -5.63%
2024-11-13 0 1.420 1.400 1.430 1.400 1.470 1,032,800 1,470,746 1.4240 1.305 1.287 1.315 1.287 1.351 1,123,396 1.3092 0.71%
2024-11-12 0 1.410 1.400 1.410 1.350 1.420 533,000 748,388 1.4041 1.296 1.287 1.296 1.241 1.305 579,754 1.2909 0.71%
2024-11-11 0 1.400 1.400 1.410 1.400 1.460 455,800 650,920 1.4281 1.287 1.287 1.296 1.287 1.342 495,782 1.3129 -5.41%
2024-11-08 0 1.480 1.440 1.480 1.430 1.490 598,600 874,598 1.4611 1.361 1.324 1.361 1.315 1.370 651,109 1.3432 -0.67%
2024-11-07 0 1.490 1.470 1.490 1.460 1.520 484,400 725,322 1.4974 1.370 1.351 1.370 1.342 1.397 526,891 1.3766 -0.67%
2024-11-06 0 1.500 1.480 1.500 1.500 1.540 817,000 1,237,880 1.5152 1.379 1.361 1.379 1.379 1.416 888,667 1.3930 -4.46%
2024-11-05 0 1.570 1.540 1.570 1.520 1.590 883,200 1,375,388 1.5573 1.443 1.416 1.443 1.397 1.462 960,674 1.4317 -3.68%
2024-11-04 0 1.630 1.600 1.640 1.600 1.660 93,600 150,972 1.6129 1.499 1.471 1.508 1.471 1.526 101,811 1.4829 -4.12%
2024-11-01 0 1.700 1.700 1.720 1.570 1.710 145,800 239,636 1.6436 1.563 1.563 1.581 1.443 1.572 158,589 1.5110 3.03%
2024-10-31 0 0.165 0.163 0.165 0.162 0.172 3,322,000 553,744 0.1667 1.517 1.499 1.517 1.489 1.581 361,340 1.5325 1.85%
2024-10-30 0 0.162 0.161 0.163 0.156 0.165 2,848,000 459,478 0.1613 1.489 1.480 1.499 1.434 1.517 309,782 1.4832 -1.22%
2024-10-29 0 0.164 0.164 0.166 0.160 0.170 4,338,000 712,560 0.1643 1.508 1.508 1.526 1.471 1.563 471,853 1.5101 -2.38%
2024-10-28 0 0.168 0.170 0.172 0.166 0.178 2,122,000 361,776 0.1705 1.545 1.563 1.581 1.526 1.636 230,814 1.5674 -2.89%
2024-10-25 0 0.173 0.170 0.173 0.160 0.174 6,384,000 1,088,832 0.1706 1.590 1.563 1.590 1.471 1.600 694,400 1.5680 7.45%
2024-10-24 0 0.161 0.161 0.164 0.160 0.165 1,372,000 224,490 0.1636 1.480 1.480 1.508 1.471 1.517 149,235 1.5043 -4.73%
2024-10-23 0 0.169 0.166 0.169 0.158 0.173 3,042,000 503,680 0.1656 1.554 1.526 1.554 1.453 1.590 330,884 1.5222 6.29%
2024-10-22 0 0.159 0.159 0.163 0.157 0.164 3,718,000 594,818 0.1600 1.462 1.462 1.499 1.443 1.508 404,414 1.4708 0.00%
2024-10-21 0 0.159 0.157 0.160 0.157 0.161 1,696,000 269,786 0.1591 1.462 1.443 1.471 1.443 1.480 184,477 1.4624 -0.63%
2024-10-18 0 0.160 0.160 0.164 0.158 0.164 1,642,000 264,316 0.1610 1.471 1.471 1.508 1.453 1.508 178,604 1.4799 1.27%
2024-10-17 0 0.158 0.156 0.158 0.155 0.162 362,000 57,318 0.1583 1.453 1.434 1.453 1.425 1.489 39,375 1.4557 1.28%
2024-10-16 0 0.156 0.156 0.159 0.154 0.159 1,640,000 254,521 0.1552 1.434 1.434 1.462 1.416 1.462 178,386 1.4268 -0.64%
2024-10-15 0 0.157 0.157 0.159 0.155 0.169 2,440,000 392,526 0.1609 1.443 1.443 1.462 1.425 1.554 265,404 1.4790 -7.10%
2024-10-14 0 0.169 0.169 0.171 0.169 0.175 3,552,000 611,924 0.1723 1.554 1.554 1.572 1.554 1.609 386,358 1.5838 -2.87%
2024-10-10 0 0.174 0.174 0.177 0.173 0.181 1,530,000 271,316 0.1773 1.600 1.600 1.627 1.590 1.664 166,421 1.6303 1.16%
2024-10-09 0 0.172 0.172 0.174 0.170 0.183 4,784,000 835,285 0.1746 1.581 1.581 1.600 1.563 1.682 520,365 1.6052 -8.02%
2024-10-08 0 0.187 0.185 0.187 0.183 0.190 4,946,000 924,978 0.1870 1.719 1.701 1.719 1.682 1.747 537,986 1.7193 -2.09%
2024-10-07 0 0.191 0.191 0.193 0.183 0.203 19,090,047 3,628,918 0.1901 1.756 1.756 1.774 1.682 1.866 2,076,461 1.7476 -1.04%
2024-10-04 0 0.193 0.190 0.193 0.184 0.194 7,680,000 1,466,648 0.1910 1.774 1.747 1.774 1.692 1.784 835,368 1.7557 0.52%
2024-10-03 0 0.192 0.190 0.192 0.170 0.199 19,166,000 3,593,108 0.1875 1.765 1.747 1.765 1.563 1.830 2,084,723 1.7235 9.71%
2024-10-02 0 0.175 0.174 0.175 0.166 0.176 16,979,953 2,902,213 0.1709 1.609 1.600 1.609 1.526 1.618 1,846,942 1.5714 5.42%
2024-09-30 0 0.166 0.163 0.166 0.157 0.169 12,403,000 2,034,408 0.1640 1.526 1.499 1.526 1.443 1.554 1,349,098 1.5080 1.84%
2024-09-27 0 0.163 0.162 0.163 0.158 0.169 7,482,000 1,222,246 0.1634 1.499 1.489 1.499 1.453 1.554 813,832 1.5018 3.16%
2024-09-26 0 0.158 0.158 0.160 0.144 0.164 41,816,000 6,445,424 0.1541 1.453 1.453 1.471 1.324 1.508 4,548,407 1.4171 -5.95%
2024-09-25 0 0.168 0.166 0.168 0.168 0.175 1,210,000 208,400 0.1722 1.545 1.526 1.545 1.545 1.609 131,614 1.5834 0.00%
2024-09-24 0 0.168 0.168 0.170 0.166 0.172 3,178,000 538,530 0.1695 1.545 1.545 1.563 1.526 1.581 345,677 1.5579 -1.75%
2024-09-23 0 0.171 0.170 0.171 0.171 0.177 3,016,000 523,622 0.1736 1.572 1.563 1.572 1.572 1.627 328,056 1.5961 1.79%
2024-09-20 0 0.168 0.166 0.168 0.165 0.169 1,232,000 205,204 0.1666 1.545 1.526 1.545 1.517 1.554 134,007 1.5313 3.07%
2024-09-19 0 0.163 0.163 0.168 0.163 0.169 2,062,000 343,828 0.1667 1.499 1.499 1.545 1.499 1.554 224,288 1.5330 -2.40%
2024-09-17 0 0.167 0.165 0.168 0.156 0.167 236,000 38,744 0.1642 1.535 1.517 1.545 1.434 1.535 25,670 1.5093 1.21%
2024-09-16 0 0.165 0.163 0.165 0.154 0.165 1,234,000 198,668 0.1610 1.517 1.499 1.517 1.416 1.517 134,225 1.4801 3.13%
2024-09-13 0 0.160 0.160 0.163 0.160 0.170 1,508,000 247,020 0.1638 1.471 1.471 1.499 1.471 1.563 164,028 1.5060 -3.61%
2024-09-12 0 0.166 0.161 0.166 0.155 0.166 632,000 101,788 0.1611 1.526 1.480 1.526 1.425 1.526 68,744 1.4807 3.75%
2024-09-11 0 0.160 0.160 0.162 0.155 0.162 240,000 38,378 0.1599 1.471 1.471 1.489 1.425 1.489 26,105 1.4701 0.00%
2024-09-10 0 0.160 0.160 0.168 0.151 0.163 1,812,000 285,404 0.1575 1.471 1.471 1.545 1.388 1.499 197,095 1.4481 5.26%
2024-09-09 0 0.152 0.152 0.166 0.152 0.167 2,126,000 351,394 0.1653 1.397 1.397 1.526 1.397 1.535 231,249 1.5195 -11.63%
2024-09-05 0 0.172 0.172 0.175 0.168 0.172 1,626,000 276,476 0.1700 1.581 1.581 1.609 1.545 1.581 176,863 1.5632 3.61%
2024-09-04 0 0.166 0.166 0.170 0.165 0.170 1,096,000 184,754 0.1686 1.526 1.526 1.563 1.517 1.563 119,214 1.5498 -4.05%
2024-09-03 0 0.173 0.173 0.176 0.172 0.179 514,000 90,682 0.1764 1.590 1.590 1.618 1.581 1.646 55,909 1.6220 -1.70%
2024-09-02 0 0.176 0.176 0.179 0.171 0.179 2,590,000 455,222 0.1758 1.618 1.618 1.646 1.572 1.646 281,719 1.6159 7.32%
2024-08-30 0 0.164 0.164 0.169 0.155 0.173 2,308,000 375,204 0.1626 1.508 1.508 1.554 1.425 1.590 251,046 1.4946 8.61%
2024-08-29 0 0.151 0.151 0.156 0.147 0.156 2,118,000 318,676 0.1505 1.388 1.388 1.434 1.351 1.434 230,379 1.3833 0.00%
2024-08-28 0 0.151 0.151 0.153 0.149 0.155 914,000 138,870 0.1519 1.388 1.388 1.407 1.370 1.425 99,418 1.3968 -2.58%
2024-08-27 0 0.155 0.155 0.156 0.153 0.159 1,718,000 268,574 0.1563 1.425 1.425 1.434 1.407 1.462 186,870 1.4372 -0.64%
2024-08-26 0 0.156 0.156 0.160 0.146 0.159 1,096,000 169,392 0.1546 1.434 1.434 1.471 1.342 1.462 119,214 1.4209 6.85%
2024-08-23 0 0.146 0.144 0.148 0.144 0.146 714,000 103,906 0.1455 1.342 1.324 1.361 1.324 1.342 77,663 1.3379 0.69%
2024-08-22 0 0.145 0.145 0.147 0.145 0.147 128,000 18,760 0.1466 1.333 1.333 1.351 1.333 1.351 13,923 1.3474 -0.68%
2024-08-21 0 0.146 0.146 0.148 0.145 0.149 1,332,000 195,624 0.1469 1.342 1.342 1.361 1.333 1.370 144,884 1.3502 -2.01%
2024-08-20 0 0.149 0.149 0.152 0.148 0.154 3,152,000 475,884 0.1510 1.370 1.370 1.397 1.361 1.416 342,849 1.3880 -1.97%
2024-08-19 0 0.152 0.150 0.153 0.150 0.153 936,000 141,218 0.1509 1.397 1.379 1.407 1.379 1.407 101,811 1.3871 -0.65%
2024-08-16 0 0.153 0.153 0.155 0.152 0.156 752,000 116,454 0.1549 1.407 1.407 1.425 1.397 1.434 81,796 1.4237 0.66%
2024-08-15 0 0.152 0.152 0.155 0.152 0.157 244,000 37,782 0.1548 1.397 1.397 1.425 1.397 1.443 26,540 1.4236 -1.94%
2024-08-14 0 0.155 0.155 0.158 0.155 0.158 538,000 83,828 0.1558 1.425 1.425 1.453 1.425 1.453 58,519 1.4325 0.00%
2024-08-13 0 0.155 0.154 0.157 0.154 0.155 356,000 55,160 0.1549 1.425 1.416 1.443 1.416 1.425 38,723 1.4245 0.65%
2024-08-12 0 0.154 0.152 0.156 0.153 0.159 1,652,000 254,268 0.1539 1.416 1.397 1.434 1.407 1.462 179,691 1.4150 -2.53%
2024-08-09 0 0.158 0.152 0.158 0.151 0.160 2,022,000 315,508 0.1560 1.453 1.397 1.453 1.388 1.471 219,937 1.4345 3.27%
2024-08-08 0 0.153 0.152 0.156 0.150 0.155 636,000 98,052 0.1542 1.407 1.397 1.434 1.379 1.425 69,179 1.4174 -3.77%
2024-08-07 0 0.159 0.157 0.162 0.151 0.160 1,388,000 216,318 0.1558 1.462 1.443 1.489 1.388 1.471 150,975 1.4328 5.30%
2024-08-06 0 0.151 0.152 0.153 0.148 0.153 688,000 103,590 0.1506 1.388 1.397 1.407 1.361 1.407 74,835 1.3842 1.34%
2024-08-05 0 0.149 0.149 0.154 0.147 0.159 3,320,000 505,488 0.1523 1.370 1.370 1.416 1.351 1.462 361,123 1.3998 -6.87%
2024-08-02 0 0.160 0.160 0.162 0.158 0.165 3,134,000 502,854 0.1605 1.471 1.471 1.489 1.453 1.517 340,891 1.4751 -2.44%
2024-08-01 0 0.164 0.164 0.167 0.164 0.166 290,000 47,728 0.1646 1.508 1.508 1.535 1.508 1.526 31,544 1.5131 0.61%
2024-07-31 0 0.163 0.163 0.167 0.163 0.168 460,000 76,392 0.1661 1.499 1.499 1.535 1.499 1.545 50,035 1.5268 -1.21%
2024-07-30 0 0.165 0.163 0.168 0.161 0.168 922,000 150,788 0.1635 1.517 1.499 1.545 1.480 1.545 100,288 1.5036 -1.79%
2024-07-29 0 0.168 0.168 0.170 0.168 0.170 446,000 75,568 0.1694 1.545 1.545 1.563 1.545 1.563 48,512 1.5577 -1.18%
2024-07-26 0 0.170 0.170 0.175 0.170 0.177 1,068,000 185,990 0.1741 1.563 1.563 1.609 1.563 1.627 116,168 1.6010 0.59%
2024-07-25 0 0.169 0.169 0.172 0.166 0.172 1,122,000 190,408 0.1697 1.554 1.554 1.581 1.526 1.581 122,042 1.5602 -1.17%
2024-07-24 0 0.171 0.171 0.172 0.161 0.172 3,636,000 617,886 0.1699 1.572 1.572 1.581 1.480 1.581 395,495 1.5623 2.40%
2024-07-23 0 0.167 0.167 0.168 0.162 0.168 2,972,000 493,810 0.1662 1.535 1.535 1.545 1.489 1.545 323,270 1.5275 -1.76%
2024-07-22 0 0.170 0.168 0.172 0.165 0.172 1,452,000 246,226 0.1696 1.563 1.545 1.581 1.517 1.581 157,937 1.5590 0.59%
2024-07-19 0 0.169 0.165 0.169 0.161 0.170 4,244,000 710,778 0.1675 1.554 1.517 1.554 1.480 1.563 461,628 1.5397 -0.59%
2024-07-18 0 0.170 0.169 0.172 0.164 0.172 3,878,000 657,722 0.1696 1.563 1.554 1.581 1.508 1.581 421,818 1.5593 0.00%
2024-07-17 0 0.170 0.170 0.172 0.170 0.178 8,682,000 1,499,432 0.1727 1.563 1.563 1.581 1.563 1.636 944,358 1.5878 -3.41%
2024-07-16 0 0.176 0.176 0.179 0.176 0.184 7,164,000 1,286,870 0.1796 1.618 1.618 1.646 1.618 1.692 779,242 1.6514 -1.68%
2024-07-15 0 0.179 0.173 0.179 0.179 0.201 79,044,000 15,037,106 0.1902 1.646 1.590 1.646 1.646 1.848 8,597,768 1.7490 -3.76%
2024-07-12 0 0.186 0.184 0.186 0.181 0.193 79,808,830 14,853,785 0.1861 1.710 1.692 1.710 1.664 1.774 8,680,960 1.7111 -3.63%
2024-07-11 0 0.193 0.189 0.193 0.189 0.204 63,720,400 12,427,857 0.1950 1.774 1.738 1.774 1.738 1.875 6,930,991 1.7931 -2.03%
2024-07-10 0 0.197 0.197 0.200 0.178 0.206 69,862,000 13,859,040 0.1984 1.811 1.811 1.839 1.636 1.894 7,599,025 1.8238 -3.90%
2024-07-09 0 0.205 0.205 0.208 0.198 0.227 65,560,000 14,199,310 0.2166 1.885 1.885 1.912 1.820 2.087 7,131,088 1.9912 -8.48%
2024-07-08 0 0.224 0.221 0.224 0.220 0.238 37,536,000 8,612,176 0.2294 2.059 2.032 2.059 2.023 2.188 4,082,863 2.1093 -5.08%
2024-07-05 0 0.236 0.232 0.236 0.229 0.239 62,040,000 14,584,630 0.2351 2.170 2.133 2.170 2.105 2.197 6,748,211 2.1613 0.43%
2024-07-04 0 0.235 0.228 0.235 0.223 0.235 60,658,770 14,019,167 0.2311 2.160 2.096 2.160 2.050 2.160 6,597,971 2.1248 3.98%
2024-07-03 0 0.226 0.223 0.226 0.215 0.229 37,514,000 8,334,682 0.2222 2.078 2.050 2.078 1.977 2.105 4,080,470 2.0426 -1.74%
2024-07-02 0 0.230 0.230 0.231 0.224 0.230 9,180,000 2,092,718 0.2280 2.115 2.115 2.124 2.059 2.115 998,526 2.0958 0.00%
2024-06-28 0 0.230 0.226 0.230 0.225 0.237 63,174,000 14,657,462 0.2320 2.115 2.078 2.115 2.069 2.179 6,871,558 2.1331 0.00%
2024-06-27 0 0.230 0.223 0.230 0.220 0.231 27,770,000 6,293,054 0.2266 2.115 2.050 2.115 2.023 2.124 3,020,596 2.0834 0.00%
2024-06-26 0 0.230 0.229 0.230 0.225 0.230 70,584,000 16,041,252 0.2273 2.115 2.105 2.115 2.069 2.115 7,677,558 2.0894 1.32%
2024-06-25 0 0.227 0.222 0.227 0.218 0.229 67,876,000 15,268,882 0.2250 2.087 2.041 2.087 2.004 2.105 7,383,004 2.0681 2.71%
2024-06-24 0 0.221 0.217 0.221 0.207 0.227 60,058,000 13,209,396 0.2199 2.032 1.995 2.032 1.903 2.087 6,532,625 2.0221 -0.90%
2024-06-21 0 0.223 0.216 0.223 0.213 0.223 41,249,000 9,079,584 0.2201 2.050 1.986 2.050 1.958 2.050 4,486,733 2.0237 0.00%
2024-06-20 0 0.223 0.221 0.224 0.219 0.226 10,450,000 2,327,282 0.2227 2.050 2.032 2.059 2.013 2.078 1,136,667 2.0475 -0.45%
2024-06-19 0 0.234 0.233 0.234 0.214 0.234 32,494,000 7,189,090 0.2212 2.059 2.051 2.059 1.883 2.059 3,692,222 1.9471 8.84%
2024-06-18 0 0.215 0.211 0.215 0.211 0.219 4,252,000 903,556 0.2125 1.892 1.857 1.892 1.857 1.927 483,145 1.8702 -0.46%
2024-06-17 0 0.216 0.213 0.215 0.204 0.219 20,274,000 4,342,324 0.2142 1.901 1.875 1.892 1.795 1.927 2,303,690 1.8849 3.85%
2024-06-14 0 0.208 0.201 0.205 0.200 0.208 14,544,000 2,987,122 0.2054 1.831 1.769 1.804 1.760 1.831 1,652,603 1.8075 1.46%
2024-06-13 0 0.205 0.204 0.205 0.199 0.206 5,868,000 1,195,498 0.2037 1.804 1.795 1.804 1.751 1.813 666,768 1.7930 3.02%
2024-06-12 0 0.199 0.199 0.200 0.192 0.200 10,574,000 2,082,964 0.1970 1.751 1.751 1.760 1.690 1.760 1,201,501 1.7336 0.00%
2024-06-11 0 0.199 0.199 0.200 0.199 0.208 9,254,000 1,882,448 0.2034 1.751 1.751 1.760 1.751 1.831 1,051,512 1.7902 -2.45%
2024-06-07 0 0.204 0.200 0.204 0.192 0.204 37,392,000 7,403,168 0.1980 1.795 1.760 1.795 1.690 1.795 4,248,771 1.7424 6.25%
2024-06-06 0 0.192 0.191 0.194 0.182 0.194 11,446,000 2,178,958 0.1904 1.690 1.681 1.707 1.602 1.707 1,300,584 1.6754 2.13%
2024-06-05 0 0.188 0.188 0.190 0.188 0.193 6,776,000 1,293,146 0.1908 1.655 1.655 1.672 1.655 1.699 769,942 1.6795 -2.08%
2024-06-04 0 0.192 0.190 0.193 0.187 0.194 19,864,000 3,776,086 0.1901 1.690 1.672 1.699 1.646 1.707 2,257,103 1.6730 3.23%
2024-06-03 0 0.186 0.186 0.188 0.182 0.189 14,068,000 2,616,670 0.1860 1.637 1.637 1.655 1.602 1.663 1,598,516 1.6369 0.54%
2024-05-31 0 0.185 0.185 0.186 0.184 0.188 6,014,000 1,117,424 0.1858 1.628 1.628 1.637 1.619 1.655 683,358 1.6352 -1.60%
2024-05-30 0 0.188 0.187 0.188 0.185 0.191 6,542,000 1,233,200 0.1885 1.655 1.646 1.655 1.628 1.681 743,353 1.6590 1.08%
2024-05-29 0 0.186 0.186 0.187 0.185 0.190 4,368,000 819,978 0.1877 1.637 1.637 1.646 1.628 1.672 496,326 1.6521 -1.06%
2024-05-28 0 0.188 0.185 0.189 0.178 0.189 20,156,000 3,718,048 0.1845 1.655 1.628 1.663 1.567 1.663 2,290,282 1.6234 6.82%
2024-05-27 0 0.176 0.175 0.177 0.169 0.178 12,020,000 2,085,104 0.1735 1.549 1.540 1.558 1.487 1.567 1,365,806 1.5266 3.53%
2024-05-24 0 0.170 0.170 0.172 0.169 0.174 8,044,000 1,378,626 0.1714 1.496 1.496 1.514 1.487 1.531 914,022 1.5083 -1.73%
2024-05-23 0 0.173 0.172 0.173 0.167 0.176 14,702,000 2,508,514 0.1706 1.523 1.514 1.523 1.470 1.549 1,670,556 1.5016 -1.14%
2024-05-22 0 0.175 0.175 0.176 0.172 0.177 4,574,000 801,964 0.1753 1.540 1.540 1.549 1.514 1.558 519,734 1.5430 1.16%
2024-05-21 0 0.173 0.168 0.173 0.168 0.180 15,030,000 2,628,988 0.1749 1.523 1.479 1.523 1.479 1.584 1,707,826 1.5394 -3.89%
2024-05-20 0 0.180 0.175 0.180 0.170 0.183 15,734,000 2,739,446 0.1741 1.584 1.540 1.584 1.496 1.611 1,787,820 1.5323 2.86%
2024-05-17 0 0.175 0.175 0.178 0.161 0.184 57,818,000 10,037,542 0.1736 1.540 1.540 1.567 1.417 1.619 6,569,733 1.5278 7.36%
2024-05-16 0 0.163 0.163 0.167 0.157 0.167 26,896,000 4,325,124 0.1608 1.435 1.435 1.470 1.382 1.470 3,056,134 1.4152 0.62%
2024-05-14 0 0.162 0.162 0.163 0.160 0.169 53,816,000 8,833,474 0.1641 1.426 1.426 1.435 1.408 1.487 6,114,995 1.4446 1.25%
2024-05-13 0 0.160 0.156 0.160 0.153 0.160 12,514,000 1,965,964 0.1571 1.408 1.373 1.408 1.347 1.408 1,421,939 1.3826 7.38%
2024-05-10 0 0.149 0.148 0.155 0.149 0.160 11,387,500 1,737,462 0.1526 1.311 1.302 1.364 1.311 1.408 1,293,937 1.3428 -0.67%
2024-05-09 0 0.150 0.150 0.152 0.147 0.153 3,934,000 590,352 0.1501 1.320 1.320 1.338 1.294 1.347 447,012 1.3207 0.00%
2024-05-08 0 0.150 0.150 0.153 0.150 0.162 15,874,000 2,455,288 0.1547 1.320 1.320 1.347 1.320 1.426 1,803,728 1.3612 -4.46%
2024-05-07 0 0.157 0.156 0.157 0.154 0.160 7,392,000 1,164,460 0.1575 1.382 1.373 1.382 1.355 1.408 839,937 1.3864 1.95%
2024-05-06 0 0.154 0.153 0.154 0.151 0.165 20,118,000 3,202,548 0.1592 1.355 1.347 1.355 1.329 1.452 2,285,964 1.4010 1.99%
2024-05-03 0 0.151 0.151 0.153 0.148 0.160 12,298,000 1,853,148 0.1507 1.329 1.329 1.347 1.302 1.408 1,397,395 1.3261 0.00%
2024-05-02 0 0.151 0.151 0.154 0.146 0.166 28,392,000 4,425,524 0.1559 1.329 1.329 1.355 1.285 1.461 3,226,121 1.3718 4.86%
2024-04-30 0 0.144 0.142 0.143 0.136 0.144 14,981,700 2,096,701 0.1400 1.267 1.250 1.258 1.197 1.267 1,702,338 1.2317 7.46%
2024-04-29 0 0.134 0.133 0.136 0.133 0.137 2,844,000 385,750 0.1356 1.179 1.170 1.197 1.170 1.206 323,158 1.1937 -1.47%
2024-04-26 0 0.136 0.135 0.136 0.132 0.138 9,654,000 1,305,486 0.1352 1.197 1.188 1.197 1.162 1.214 1,096,963 1.1901 3.03%
2024-04-25 0 0.132 0.130 0.132 0.130 0.134 1,254,000 165,556 0.1320 1.162 1.144 1.162 1.144 1.179 142,489 1.1619 0.76%
2024-04-24 0 0.131 0.131 0.133 0.130 0.134 882,000 115,860 0.1314 1.153 1.153 1.170 1.144 1.179 100,220 1.1561 0.00%
2024-04-23 0 0.131 0.131 0.133 0.131 0.135 3,418,000 456,738 0.1336 1.153 1.153 1.170 1.153 1.188 388,380 1.1760 -0.76%
2024-04-22 0 0.132 0.131 0.132 0.131 0.137 7,446,000 989,672 0.1329 1.162 1.153 1.162 1.153 1.206 846,073 1.1697 -0.75%
2024-04-19 0 0.133 0.133 0.135 0.128 0.136 10,438,000 1,382,488 0.1324 1.170 1.170 1.188 1.126 1.197 1,186,047 1.1656 -0.75%
2024-04-18 0 0.134 0.132 0.133 0.131 0.137 3,542,000 469,022 0.1324 1.179 1.162 1.170 1.153 1.206 402,470 1.1654 0.75%
2024-04-17 0 0.133 0.130 0.133 0.126 0.137 6,314,000 836,274 0.1324 1.170 1.144 1.170 1.109 1.206 717,446 1.1656 5.56%
2024-04-16 0 0.126 0.125 0.126 0.123 0.129 6,866,000 856,344 0.1247 1.109 1.100 1.109 1.082 1.135 780,169 1.0976 -0.79%
2024-04-15 0 0.127 0.127 0.129 0.123 0.136 2,032,000 258,586 0.1273 1.118 1.118 1.135 1.082 1.197 230,892 1.1199 0.00%
2024-04-12 0 0.127 0.125 0.127 0.124 0.130 4,564,000 572,452 0.1254 1.118 1.100 1.118 1.091 1.144 518,597 1.1038 -0.78%
2024-04-11 0 0.128 0.126 0.128 0.126 0.135 10,148,000 1,308,776 0.1290 1.126 1.109 1.126 1.109 1.188 1,153,095 1.1350 -4.48%
2024-04-10 0 0.134 0.134 0.137 0.133 0.146 5,798,000 790,336 0.1363 1.179 1.179 1.206 1.170 1.285 658,814 1.1996 -4.29%
2024-04-09 0 0.140 0.139 0.141 0.121 0.146 56,660,300 7,617,462 0.1344 1.232 1.223 1.241 1.065 1.285 6,438,186 1.1832 5.26%
2024-04-08 0 0.133 0.132 0.133 0.114 0.137 49,360,000 6,101,928 0.1236 1.170 1.162 1.170 1.003 1.206 5,608,669 1.0879 16.67%
2024-04-05 0 0.114 0.112 0.114 0.101 0.118 18,688,000 2,114,958 0.1132 1.003 0.986 1.003 0.889 1.038 2,123,477 0.9960 12.87%
2024-04-03 0 0.101 0.100 0.101 0.099 0.108 12,442,000 1,269,218 0.1020 0.889 0.880 0.889 0.871 0.950 1,413,757 0.8978 -6.48%
2024-04-02 0 0.108 0.105 0.109 0.098 0.114 16,970,000 1,811,986 0.1068 0.950 0.924 0.959 0.862 1.003 1,928,264 0.9397 12.50%
2024-03-28 0 0.096 0.096 0.100 0.090 0.107 10,556,000 989,190 0.0937 0.845 0.845 0.880 0.792 0.942 1,199,455 0.8247 5.49%
2024-03-27 0 0.091 0.090 0.091 0.089 0.097 8,564,000 782,828 0.0914 0.801 0.792 0.801 0.783 0.854 973,109 0.8045 -1.09%
2024-03-26 0 0.092 0.091 0.092 0.091 0.095 11,898,000 1,105,314 0.0929 0.810 0.801 0.810 0.801 0.836 1,351,944 0.8176 -4.17%
2024-03-25 0 0.096 0.096 0.097 0.091 0.098 3,382,000 322,098 0.0952 0.845 0.845 0.854 0.801 0.862 384,289 0.8382 3.23%
2024-03-22 0 0.093 0.092 0.094 0.090 0.095 1,734,000 162,202 0.0935 0.818 0.810 0.827 0.792 0.836 197,031 0.8232 0.00%
2024-03-21 0 0.093 0.092 0.093 0.091 0.095 3,810,000 358,986 0.0942 0.818 0.810 0.818 0.801 0.836 432,922 0.8292 0.00%
2024-03-20 0 0.093 0.093 0.094 0.091 0.101 14,994,000 1,416,848 0.0945 0.818 0.818 0.827 0.801 0.889 1,703,736 0.8316 -3.12%
2024-03-19 0 0.096 0.096 0.098 0.090 0.098 10,304,000 979,522 0.0951 0.845 0.845 0.862 0.792 0.862 1,170,821 0.8366 5.49%
2024-03-18 0 0.091 0.091 0.093 0.089 0.093 6,448,000 587,638 0.0911 0.801 0.801 0.818 0.783 0.818 732,672 0.8020 2.25%
2024-03-15 0 0.089 0.089 0.092 0.089 0.099 41,254,000 3,765,124 0.0913 0.783 0.783 0.810 0.783 0.871 4,687,602 0.8032 -9.18%
2024-03-14 0 0.098 0.097 0.099 0.094 0.100 15,918,000 1,524,128 0.0957 0.862 0.854 0.871 0.827 0.880 1,808,728 0.8427 2.08%
2024-03-13 0 0.096 0.096 0.099 0.094 0.109 36,918,000 3,613,120 0.0979 0.845 0.845 0.871 0.827 0.959 4,194,912 0.8613 -9.43%
2024-03-12 0 0.106 0.105 0.106 0.106 0.111 4,830,000 520,482 0.1078 0.933 0.924 0.933 0.933 0.977 548,822 0.9484 -0.93%
2024-03-11 0 0.107 0.104 0.107 0.100 0.108 6,794,000 713,260 0.1050 0.942 0.915 0.942 0.880 0.950 771,987 0.9239 3.88%
2024-03-08 0 0.103 0.101 0.103 0.093 0.107 18,828,000 1,871,934 0.0994 0.906 0.889 0.906 0.818 0.942 2,139,385 0.8750 10.75%
2024-03-07 0 0.093 0.093 0.096 0.093 0.102 33,290,000 3,193,116 0.0959 0.818 0.818 0.845 0.818 0.898 3,782,670 0.8441 -3.12%
2024-03-06 0 0.096 0.095 0.096 0.094 0.100 33,536,000 3,258,750 0.0972 0.845 0.836 0.845 0.827 0.880 3,810,623 0.8552 0.00%
2024-03-05 0 0.096 0.096 0.097 0.095 0.103 35,536,000 3,498,506 0.0984 0.845 0.845 0.854 0.836 0.906 4,037,878 0.8664 -1.03%
2024-03-04 0 0.097 0.096 0.097 0.097 0.130 125,214,000 13,008,268 0.1039 0.854 0.845 0.854 0.854 1.144 14,227,794 0.9143 -18.49%
2024-03-01 0 0.119 0.117 0.120 0.113 0.130 20,814,000 2,459,214 0.1182 1.047 1.030 1.056 0.994 1.144 2,365,049 1.0398 -8.46%
2024-02-29 0 0.130 0.127 0.134 0.127 0.137 6,750,000 885,758 0.1312 1.144 1.118 1.179 1.118 1.206 766,988 1.1549 -2.26%
2024-02-28 0 0.133 0.129 0.133 0.125 0.136 3,324,000 418,486 0.1259 1.170 1.135 1.170 1.100 1.197 377,699 1.1080 7.26%
2024-02-27 0 0.124 0.123 0.124 0.117 0.132 988,000 122,194 0.1237 1.091 1.082 1.091 1.030 1.162 112,264 1.0884 1.64%
2024-02-26 0 0.122 0.121 0.128 0.118 0.135 574,000 71,240 0.1241 1.074 1.065 1.126 1.038 1.188 65,222 1.0923 -2.40%
2024-02-23 0 0.125 0.124 0.125 0.120 0.139 17,168,000 2,161,744 0.1259 1.100 1.091 1.100 1.056 1.223 1,950,762 1.1082 -10.07%
2024-02-22 0 0.139 0.139 0.145 0.131 0.150 1,242,000 170,104 0.1370 1.223 1.223 1.276 1.153 1.320 141,126 1.2053 -2.11%
2024-02-21 0 0.142 0.137 0.143 0.132 0.150 4,256,000 618,034 0.1452 1.250 1.206 1.258 1.162 1.320 483,600 1.2780 0.71%
2024-02-20 0 0.141 0.139 0.141 0.115 0.144 23,492,000 3,098,970 0.1319 1.241 1.223 1.241 1.012 1.267 2,669,345 1.1609 24.78%
2024-02-19 0 0.113 0.113 0.115 0.111 0.115 600,000 67,242 0.1121 0.994 0.994 1.012 0.977 1.012 68,177 0.9863 1.80%
2024-02-16 0 0.111 0.111 0.114 0.110 0.114 1,458,000 162,306 0.1113 0.977 0.977 1.003 0.968 1.003 165,669 0.9797 0.91%
2024-02-15 0 0.110 0.110 0.115 0.110 0.113 134,000 15,040 0.1122 0.968 0.968 1.012 0.968 0.994 15,226 0.9878 -3.51%
2024-02-14 0 0.114 0.109 0.115 0.109 0.115 140,000 15,646 0.1118 1.003 0.959 1.012 0.959 1.012 15,908 0.9835 0.88%
2024-02-09 0 0.113 0.109 0.113 0.110 0.115 1,554,000 175,740 0.1131 0.994 0.959 0.994 0.968 1.012 176,578 0.9953 0.89%
2024-02-08 0 0.112 0.111 0.115 0.112 0.116 902,000 102,408 0.1135 0.986 0.977 1.012 0.986 1.021 102,492 0.9992 -0.88%
2024-02-07 0 0.113 0.113 0.114 0.112 0.114 1,850,000 208,502 0.1127 0.994 0.994 1.003 0.986 1.003 210,211 0.9919 0.00%
2024-02-06 0 0.113 0.113 0.114 0.112 0.114 1,096,000 122,878 0.1121 0.994 0.994 1.003 0.986 1.003 124,536 0.9867 2.73%
2024-02-05 0 0.110 0.111 0.114 0.110 0.116 3,616,000 406,734 0.1125 0.968 0.977 1.003 0.968 1.021 410,878 0.9899 -4.35%
2024-02-02 0 0.115 0.112 0.115 0.111 0.116 2,168,000 247,594 0.1142 1.012 0.986 1.012 0.977 1.021 246,345 1.0051 3.60%
2024-02-01 0 0.111 0.111 0.114 0.106 0.115 3,510,000 388,570 0.1107 0.977 0.977 1.003 0.933 1.012 398,834 0.9743 5.71%
2024-01-31 0 0.105 0.105 0.108 0.092 0.107 3,726,000 378,678 0.1016 0.924 0.924 0.950 0.810 0.942 423,377 0.8944 2.94%
2024-01-30 0 0.102 0.101 0.102 0.099 0.114 21,532,000 2,213,314 0.1028 0.898 0.889 0.898 0.871 1.003 2,446,634 0.9046 -10.53%
2024-01-29 0 0.114 0.110 0.114 0.110 0.114 778,000 87,254 0.1122 1.003 0.968 1.003 0.968 1.003 88,402 0.9870 3.64%
2024-01-26 0 0.110 0.107 0.110 0.107 0.118 17,626,000 1,942,082 0.1102 0.968 0.942 0.968 0.942 1.038 2,002,804 0.9697 -5.17%
2024-01-25 0 0.116 0.113 0.116 0.114 0.126 11,950,000 1,387,026 0.1161 1.021 0.994 1.021 1.003 1.109 1,357,852 1.0215 -4.92%
2024-01-24 0 0.122 0.120 0.122 0.115 0.128 14,914,000 1,784,216 0.1196 1.074 1.056 1.074 1.012 1.126 1,694,645 1.0529 0.00%
2024-01-23 0 0.122 0.119 0.123 0.119 0.125 8,248,000 1,022,708 0.1240 1.074 1.047 1.082 1.047 1.100 937,202 1.0912 4.27%
2024-01-22 0 0.117 0.117 0.120 0.117 0.122 3,732,000 441,426 0.1183 1.030 1.030 1.056 1.030 1.074 424,059 1.0410 -3.31%
2024-01-19 0 0.121 0.120 0.121 0.121 0.127 664,000 80,736 0.1216 1.065 1.056 1.065 1.065 1.118 75,449 1.0701 -0.82%
2024-01-18 0 0.122 0.121 0.122 0.119 0.127 156,000 18,828 0.1207 1.074 1.065 1.074 1.047 1.118 17,726 1.0622 0.00%
2024-01-17 0 0.122 0.118 0.122 0.119 0.125 3,540,000 426,546 0.1205 1.074 1.038 1.074 1.047 1.100 402,242 1.0604 0.00%
2024-01-16 0 0.122 0.120 0.121 0.118 0.128 3,602,000 441,418 0.1225 1.074 1.056 1.065 1.038 1.126 409,287 1.0785 0.83%
2024-01-15 0 0.121 0.120 0.121 0.120 0.140 31,280,000 4,019,360 0.1285 1.065 1.056 1.065 1.056 1.232 3,554,278 1.1309 -7.63%
2024-01-12 0 0.131 0.128 0.130 0.126 0.146 10,632,000 1,432,440 0.1347 1.153 1.126 1.144 1.109 1.285 1,208,091 1.1857 -9.66%
2024-01-11 0 0.145 0.142 0.145 0.141 0.148 3,012,000 428,558 0.1423 1.276 1.250 1.276 1.241 1.302 342,247 1.2522 2.84%
2024-01-10 0 0.141 0.141 0.146 0.141 0.142 312,000 44,090 0.1413 1.241 1.241 1.285 1.241 1.250 35,452 1.2437 -1.40%
2024-01-09 0 0.143 0.143 0.145 0.140 0.145 278,000 39,602 0.1425 1.258 1.258 1.276 1.232 1.276 31,589 1.2537 0.00%
2024-01-08 0 0.143 0.140 0.141 0.137 0.143 1,376,000 192,516 0.1399 1.258 1.232 1.241 1.206 1.258 156,352 1.2313 0.00%
2024-01-05 0 0.143 0.142 0.144 0.138 0.146 2,290,000 328,014 0.1432 1.258 1.250 1.267 1.214 1.285 260,208 1.2606 1.42%
2024-01-04 0 0.141 0.138 0.141 0.137 0.142 1,522,000 214,142 0.1407 1.241 1.214 1.241 1.206 1.250 172,942 1.2382 0.00%
2024-01-03 0 0.141 0.139 0.141 0.136 0.150 1,322,000 187,528 0.1419 1.241 1.223 1.241 1.197 1.320 150,216 1.2484 1.44%
2024-01-02 0 0.139 0.134 0.139 0.131 0.145 824,000 114,554 0.1390 1.223 1.179 1.223 1.153 1.276 93,629 1.2235 4.51%
2023-12-29 0 0.133 0.133 0.141 0.129 0.141 1,930,000 261,480 0.1355 1.170 1.170 1.241 1.135 1.241 219,302 1.1923 1.53%
2023-12-28 0 0.131 0.131 0.134 0.125 0.136 4,686,000 607,722 0.1297 1.153 1.153 1.179 1.100 1.197 532,460 1.1413 -2.24%
2023-12-27 0 0.134 0.130 0.134 0.128 0.158 21,494,000 2,976,516 0.1385 1.179 1.144 1.179 1.126 1.391 2,442,316 1.2187 6.35%
2023-12-22 0 0.126 0.126 0.128 0.119 0.139 9,282,000 1,193,156 0.1285 1.109 1.109 1.126 1.047 1.223 1,054,693 1.1313 5.88%
2023-12-21 0 0.119 0.119 0.122 0.115 0.122 750,000 89,510 0.1193 1.047 1.047 1.074 1.012 1.074 85,221 1.0503 3.48%
2023-12-20 0 0.115 0.114 0.115 0.114 0.128 2,806,000 329,638 0.1175 1.012 1.003 1.012 1.003 1.126 318,840 1.0339 -4.96%
2023-12-19 0 0.121 0.117 0.121 0.115 0.123 2,356,000 281,970 0.1197 1.065 1.030 1.065 1.012 1.082 267,707 1.0533 0.83%
2023-12-18 0 0.120 0.120 0.121 0.112 0.124 3,024,000 364,214 0.1204 1.056 1.056 1.065 0.986 1.091 343,611 1.0600 -0.83%
2023-12-15 0 0.121 0.119 0.121 0.119 0.131 7,896,000 958,514 0.1214 1.065 1.047 1.065 1.047 1.153 897,205 1.0683 2.54%
2023-12-14 0 0.118 0.118 0.120 0.116 0.123 1,866,000 222,534 0.1193 1.038 1.038 1.056 1.021 1.082 212,030 1.0495 -4.07%
2023-12-13 0 0.123 0.121 0.122 0.119 0.125 6,382,000 775,504 0.1215 1.082 1.065 1.074 1.047 1.100 725,173 1.0694 1.65%
2023-12-12 0 0.121 0.121 0.122 0.120 0.129 4,380,000 530,950 0.1212 1.065 1.065 1.074 1.056 1.135 497,690 1.0668 -1.63%
2023-12-11 0 0.123 0.119 0.122 0.119 0.135 19,818,000 2,514,018 0.1269 1.082 1.047 1.074 1.047 1.188 2,251,876 1.1164 -5.38%
2023-12-08 0 0.130 0.130 0.132 0.124 0.147 6,982,000 891,466 0.1277 1.144 1.144 1.162 1.091 1.294 793,349 1.1237 -1.52%
2023-12-07 0 0.132 0.132 0.138 0.127 0.154 10,814,000 1,417,948 0.1311 1.162 1.162 1.214 1.118 1.355 1,228,771 1.1540 -5.04%
2023-12-06 0 0.139 0.136 0.140 0.126 0.159 22,808,000 3,327,394 0.1459 1.223 1.197 1.232 1.109 1.399 2,591,623 1.2839 9.45%
2023-12-05 0 0.127 0.127 0.128 0.123 0.140 9,694,000 1,235,596 0.1275 1.118 1.118 1.126 1.082 1.232 1,101,508 1.1217 -8.63%
2023-12-04 0 0.139 0.139 0.145 0.134 0.164 12,140,000 1,747,456 0.1439 1.223 1.223 1.276 1.179 1.443 1,379,442 1.2668 -12.03%
2023-12-01 0 0.158 0.158 0.160 0.157 0.165 816,000 130,204 0.1596 1.391 1.391 1.408 1.382 1.452 92,720 1.4043 -1.25%
2023-11-30 0 0.160 0.159 0.162 0.160 0.165 6,394,000 1,031,616 0.1613 1.408 1.399 1.426 1.408 1.452 726,536 1.4199 -0.62%
2023-11-29 0 0.161 0.161 0.163 0.159 0.165 3,160,000 513,122 0.1624 1.417 1.417 1.435 1.399 1.452 359,064 1.4291 0.00%
2023-11-28 0 0.161 0.161 0.162 0.160 0.163 830,000 134,012 0.1615 1.417 1.417 1.426 1.408 1.435 94,311 1.4210 -1.23%
2023-11-27 0 0.163 0.161 0.163 0.160 0.172 226,000 37,006 0.1637 1.435 1.417 1.435 1.408 1.514 25,680 1.4410 0.62%
2023-11-24 0 0.162 0.162 0.168 0.162 0.168 344,000 57,066 0.1659 1.426 1.426 1.479 1.426 1.479 39,088 1.4599 -4.14%
2023-11-23 0 0.169 0.168 0.169 0.166 0.171 854,000 142,572 0.1669 1.487 1.479 1.487 1.461 1.505 97,038 1.4692 3.05%
2023-11-22 0 0.164 0.163 0.167 0.163 0.170 994,000 162,708 0.1637 1.443 1.435 1.470 1.435 1.496 112,946 1.4406 0.61%
2023-11-21 0 0.163 0.163 0.166 0.161 0.165 812,000 132,190 0.1628 1.435 1.435 1.461 1.417 1.452 92,266 1.4327 0.62%
2023-11-20 0 0.162 0.161 0.162 0.155 0.166 4,232,000 687,650 0.1625 1.426 1.417 1.426 1.364 1.461 480,873 1.4300 2.53%
2023-11-17 0 0.158 0.158 0.168 0.158 0.175 10,666,000 1,796,580 0.1684 1.391 1.391 1.479 1.391 1.540 1,211,954 1.4824 -1.86%
2023-11-16 0 0.161 0.161 0.164 0.160 0.165 774,000 124,732 0.1612 1.417 1.417 1.443 1.408 1.452 87,948 1.4182 0.63%
2023-11-15 0 0.160 0.159 0.162 0.154 0.160 1,506,000 237,100 0.1574 1.408 1.399 1.426 1.355 1.408 171,123 1.3855 3.90%
2023-11-14 0 0.154 0.154 0.161 0.154 0.159 4,336,000 676,812 0.1561 1.355 1.355 1.417 1.355 1.399 492,690 1.3737 0.00%
2023-11-13 0 0.154 0.154 0.160 0.154 0.161 1,154,000 179,572 0.1556 1.355 1.355 1.408 1.355 1.417 131,127 1.3695 -0.65%
2023-11-10 0 0.155 0.155 0.158 0.151 0.158 6,944,000 1,077,424 0.1552 1.364 1.364 1.391 1.329 1.391 789,032 1.3655 -3.73%
2023-11-09 0 0.161 0.156 0.161 0.156 0.162 3,640,000 576,996 0.1585 1.417 1.373 1.417 1.373 1.426 413,605 1.3950 0.63%
2023-11-08 0 0.160 0.160 0.162 0.158 0.181 7,984,000 1,313,326 0.1645 1.408 1.408 1.426 1.391 1.593 907,205 1.4477 -2.44%
2023-11-07 0 0.164 0.163 0.164 0.163 0.182 23,072,000 3,896,446 0.1689 1.443 1.435 1.443 1.435 1.602 2,621,621 1.4863 -9.89%
2023-11-06 0 0.182 0.182 0.187 0.178 0.190 25,606,000 4,635,958 0.1810 1.602 1.602 1.646 1.567 1.672 2,909,554 1.5934 -2.15%
2023-11-03 0 0.186 0.186 0.190 0.186 0.209 44,236,000 8,639,330 0.1953 1.637 1.637 1.672 1.637 1.839 5,026,440 1.7188 -5.10%
2023-11-02 0 0.196 0.198 0.204 0.188 0.199 16,592,000 3,180,846 0.1917 1.725 1.743 1.795 1.655 1.751 1,885,313 1.6872 0.51%
2023-11-01 0 0.195 0.188 0.195 0.184 0.209 10,370,000 2,016,448 0.1945 1.716 1.655 1.716 1.619 1.839 1,178,320 1.7113 -3.47%
2023-10-31 0 0.202 0.195 0.199 0.195 0.216 27,866,000 5,770,836 0.2071 1.778 1.716 1.751 1.716 1.901 3,166,353 1.8225 -3.81%
2023-10-30 0 0.210 0.206 0.210 0.204 0.240 31,946,000 7,077,254 0.2215 1.848 1.813 1.848 1.795 2.112 3,629,954 1.9497 -11.39%
2023-10-27 0 0.237 0.233 0.237 0.232 0.242 20,680,000 4,920,180 0.2379 2.086 2.051 2.086 2.042 2.130 2,349,823 2.0939 -1.66%
2023-10-26 0 0.241 0.234 0.241 0.223 0.241 4,412,000 1,028,114 0.2330 2.121 2.059 2.121 1.963 2.121 501,326 2.0508 0.42%
2023-10-25 0 0.240 0.236 0.240 0.235 0.244 7,250,000 1,740,954 0.2401 2.112 2.077 2.112 2.068 2.147 823,802 2.1133 -2.44%
2023-10-24 0 0.246 0.237 0.246 0.236 0.246 6,560,000 1,574,192 0.2400 2.165 2.086 2.165 2.077 2.165 745,398 2.1119 -0.40%
2023-10-20 0 0.247 0.244 0.247 0.242 0.248 10,128,000 2,500,974 0.2469 2.174 2.147 2.174 2.130 2.183 1,150,823 2.1732 0.41%
2023-10-19 0 0.246 0.245 0.246 0.236 0.246 4,952,000 1,205,646 0.2435 2.165 2.156 2.165 2.077 2.165 562,685 2.1427 0.00%
2023-10-18 0 0.246 0.243 0.246 0.241 0.248 8,282,000 2,027,908 0.2449 2.165 2.139 2.165 2.121 2.183 941,066 2.1549 -0.40%
2023-10-17 0 0.247 0.242 0.247 0.232 0.247 9,550,000 2,292,238 0.2400 2.174 2.130 2.174 2.042 2.174 1,085,146 2.1124 8.33%
2023-10-16 0 0.228 0.228 0.235 0.227 0.236 8,040,000 1,854,232 0.2306 2.007 2.007 2.068 1.998 2.077 913,568 2.0297 -1.30%
2023-10-13 0 0.231 0.229 0.231 0.223 0.236 6,428,000 1,499,308 0.2332 2.033 2.015 2.033 1.963 2.077 730,400 2.0527 2.21%
2023-10-12 0 0.226 0.226 0.227 0.226 0.235 11,958,000 2,757,492 0.2306 1.989 1.989 1.998 1.989 2.068 1,358,761 2.0294 -3.00%
2023-10-11 0 0.233 0.233 0.234 0.227 0.233 10,914,800 2,518,128 0.2307 2.051 2.051 2.059 1.998 2.051 1,240,225 2.0304 0.43%
2023-10-10 0 0.232 0.229 0.232 0.226 0.233 10,915,975 2,515,220 0.2304 2.042 2.015 2.042 1.989 2.051 1,240,358 2.0278 1.31%
2023-10-09 0 0.229 0.228 0.229 0.215 0.229 4,180,000 941,632 0.2253 2.015 2.007 2.015 1.892 2.015 474,964 1.9825 4.57%
2023-10-06 0 0.219 0.219 0.220 0.212 0.221 10,970,000 2,404,140 0.2192 1.927 1.927 1.936 1.866 1.945 1,246,497 1.9287 0.92%
2023-10-05 0 0.217 0.211 0.214 0.207 0.219 8,002,000 1,719,692 0.2149 1.910 1.857 1.883 1.822 1.927 909,250 1.8913 2.36%
2023-10-04 0 0.212 0.206 0.212 0.206 0.219 3,476,000 734,336 0.2113 1.866 1.813 1.866 1.813 1.927 394,970 1.8592 -0.47%
2023-10-03 0 0.213 0.209 0.213 0.205 0.216 5,030,000 1,050,656 0.2089 1.875 1.839 1.875 1.804 1.901 571,548 1.8383 -1.39%
2023-09-29 0 0.216 0.215 0.216 0.202 0.218 6,832,000 1,473,818 0.2157 1.901 1.892 1.901 1.778 1.919 776,305 1.8985 3.35%
2023-09-28 0 0.209 0.211 0.212 0.200 0.218 12,927,207 2,723,469 0.2107 1.839 1.857 1.866 1.760 1.919 1,468,890 1.8541 0.00%
2023-09-27 0 0.209 0.209 0.210 0.200 0.209 2,745,477 560,656 0.2042 1.839 1.839 1.848 1.760 1.839 311,963 1.7972 -1.42%
2023-09-26 0 0.212 0.211 0.212 0.199 0.212 2,280,000 462,980 0.2031 1.866 1.857 1.866 1.751 1.866 259,071 1.7871 -0.47%
2023-09-25 0 0.213 0.213 0.215 0.195 0.213 9,768,000 2,019,482 0.2067 1.875 1.875 1.892 1.716 1.875 1,109,917 1.8195 4.93%
2023-09-22 0 0.203 0.203 0.205 0.192 0.206 1,710,000 342,776 0.2005 1.787 1.787 1.804 1.690 1.813 194,304 1.7641 0.00%
2023-09-21 0 0.203 0.197 0.201 0.197 0.204 1,024,000 204,064 0.1993 1.787 1.734 1.769 1.734 1.795 116,355 1.7538 1.50%
2023-09-20 0 0.200 0.200 0.205 0.195 0.206 1,032,000 207,310 0.2009 1.760 1.760 1.804 1.716 1.813 117,264 1.7679 -2.44%
2023-09-19 0 0.205 0.197 0.205 0.195 0.212 4,361,748 879,675 0.2017 1.804 1.734 1.804 1.716 1.866 495,616 1.7749 -1.44%
2023-09-18 0 0.208 0.207 0.208 0.188 0.220 10,519,240 2,101,666 0.1998 1.831 1.822 1.831 1.655 1.936 1,195,278 1.7583 11.23%
2023-09-15 0 0.187 0.187 0.188 0.187 0.192 3,494,000 662,760 0.1897 1.646 1.646 1.655 1.646 1.690 397,016 1.6694 0.00%
2023-09-14 0 0.187 0.187 0.198 0.187 0.190 2,218,000 419,374 0.1891 1.646 1.646 1.743 1.646 1.672 252,027 1.6640 -1.58%
2023-09-13 0 0.190 0.185 0.190 0.184 0.190 2,466,000 458,916 0.1861 1.672 1.628 1.672 1.619 1.672 280,206 1.6378 1.60%
2023-09-12 0 0.187 0.187 0.190 0.184 0.192 1,432,000 270,896 0.1892 1.646 1.646 1.672 1.619 1.690 162,715 1.6648 -1.58%
2023-09-11 0 0.190 0.189 0.190 0.188 0.193 2,998,000 574,062 0.1915 1.672 1.663 1.672 1.655 1.699 340,656 1.6852 -1.04%
2023-09-07 0 0.192 0.190 0.192 0.190 0.194 3,944,000 757,640 0.1921 1.690 1.672 1.690 1.672 1.707 448,148 1.6906 0.00%
2023-09-06 0 0.192 0.192 0.194 0.191 0.194 760,000 146,696 0.1930 1.690 1.690 1.707 1.681 1.707 86,357 1.6987 0.00%
2023-09-05 0 0.192 0.192 0.193 0.190 0.200 2,144,000 418,142 0.1950 1.690 1.690 1.699 1.672 1.760 243,618 1.7164 -1.54%
2023-09-04 0 0.195 0.195 0.200 0.195 0.202 1,912,000 380,332 0.1989 1.716 1.716 1.760 1.716 1.778 217,256 1.7506 -2.01%
2023-08-31 0 0.199 0.199 0.210 0.195 0.203 1,580,000 317,020 0.2006 1.751 1.751 1.848 1.716 1.787 179,532 1.7658 0.00%
2023-08-30 0 0.199 0.199 0.201 0.194 0.200 724,000 143,000 0.1975 1.751 1.751 1.769 1.707 1.760 82,267 1.7383 1.02%
2023-08-29 0 0.197 0.197 0.200 0.195 0.201 1,026,000 204,958 0.1998 1.734 1.734 1.760 1.716 1.769 116,582 1.7581 2.07%
2023-08-28 0 0.193 0.193 0.200 0.193 0.201 5,592,000 1,116,076 0.1996 1.699 1.699 1.760 1.699 1.769 635,407 1.7565 -3.02%
2023-08-25 0 0.199 0.198 0.199 0.198 0.208 40,000 7,974 0.1994 1.751 1.743 1.751 1.743 1.831 4,545 1.7544 1.02%
2023-08-24 0 0.197 0.197 0.199 0.196 0.199 1,178,000 231,994 0.1969 1.734 1.734 1.751 1.725 1.751 133,854 1.7332 0.51%
2023-08-23 0 0.196 0.195 0.196 0.193 0.196 468,000 91,300 0.1951 1.725 1.716 1.725 1.699 1.725 53,178 1.7169 0.00%
2023-08-22 0 0.196 0.196 0.197 0.195 0.202 930,000 181,898 0.1956 1.725 1.725 1.734 1.716 1.778 105,674 1.7213 0.51%
2023-08-21 0 0.195 0.195 0.196 0.194 0.201 2,130,000 420,058 0.1972 1.716 1.716 1.725 1.707 1.769 242,027 1.7356 -2.01%
2023-08-18 0 0.199 0.198 0.199 0.198 0.203 1,684,000 335,702 0.1993 1.751 1.743 1.751 1.743 1.787 191,349 1.7544 0.51%
2023-08-17 0 0.198 0.194 0.198 0.194 0.202 422,000 82,532 0.1956 1.743 1.707 1.743 1.707 1.778 47,951 1.7212 0.51%
2023-08-16 0 0.197 0.194 0.195 0.194 0.201 426,000 83,492 0.1960 1.734 1.707 1.716 1.707 1.769 48,405 1.7248 -2.48%
2023-08-15 0 0.202 0.195 0.199 0.193 0.202 1,478,000 288,742 0.1954 1.778 1.716 1.751 1.699 1.778 167,942 1.7193 -0.49%
2023-08-14 0 0.203 0.200 0.203 0.199 0.205 2,460,000 494,256 0.2009 1.787 1.760 1.787 1.751 1.804 279,524 1.7682 1.50%
2023-08-11 0 0.200 0.200 0.205 0.199 0.209 1,220,000 247,034 0.2025 1.760 1.760 1.804 1.751 1.839 138,626 1.7820 0.00%
2023-08-10 0 0.200 0.199 0.208 0.199 0.208 1,270,000 254,778 0.2006 1.760 1.751 1.831 1.751 1.831 144,307 1.7655 -0.50%
2023-08-09 0 0.201 0.201 0.207 0.200 0.210 748,000 152,468 0.2038 1.769 1.769 1.822 1.760 1.848 84,994 1.7939 -0.50%
2023-08-08 0 0.202 0.202 0.208 0.202 0.211 338,000 69,732 0.2063 1.778 1.778 1.831 1.778 1.857 38,406 1.8156 0.50%
2023-08-07 0 0.201 0.199 0.201 0.199 0.206 1,688,000 342,250 0.2028 1.769 1.751 1.769 1.751 1.813 191,804 1.7844 -1.95%
2023-08-04 0 0.205 0.205 0.209 0.205 0.209 2,606,135 539,645 0.2071 1.804 1.804 1.839 1.804 1.839 296,129 1.8223 -0.97%
2023-08-03 0 0.207 0.207 0.209 0.207 0.215 1,464,000 307,796 0.2102 1.822 1.822 1.839 1.822 1.892 166,351 1.8503 0.00%
2023-08-02 0 0.207 0.207 0.210 0.206 0.214 1,718,000 360,718 0.2100 1.822 1.822 1.848 1.813 1.883 195,213 1.8478 -0.48%
2023-08-01 0 0.208 0.206 0.210 0.206 0.210 150,000 31,408 0.2094 1.831 1.813 1.848 1.813 1.848 17,044 1.8427 0.48%
2023-07-31 0 0.207 0.207 0.209 0.206 0.210 1,510,000 313,248 0.2074 1.822 1.822 1.839 1.813 1.848 171,578 1.8257 0.98%
2023-07-28 0 0.205 0.204 0.208 0.202 0.210 2,466,000 505,010 0.2048 1.804 1.795 1.831 1.778 1.848 280,206 1.8023 -1.91%
2023-07-27 0 0.209 0.208 0.210 0.207 0.217 2,530,000 536,262 0.2120 1.839 1.831 1.848 1.822 1.910 287,478 1.8654 -3.24%
2023-07-26 0 0.216 0.214 0.216 0.210 0.219 630,000 134,896 0.2141 1.901 1.883 1.901 1.848 1.927 71,586 1.8844 0.47%
2023-07-25 0 0.215 0.215 0.219 0.215 0.220 2,832,000 616,760 0.2178 1.892 1.892 1.927 1.892 1.936 321,794 1.9166 -0.46%
2023-07-24 0 0.216 0.216 0.217 0.212 0.221 5,526,000 1,205,432 0.2181 1.901 1.901 1.910 1.866 1.945 627,907 1.9198 0.00%
2023-07-21 0 0.216 0.215 0.221 0.213 0.221 1,268,000 275,062 0.2169 1.901 1.892 1.945 1.875 1.945 144,080 1.9091 -0.46%
2023-07-20 0 0.217 0.212 0.217 0.212 0.220 2,042,000 439,180 0.2151 1.910 1.866 1.910 1.866 1.936 232,028 1.8928 1.40%
2023-07-19 0 0.214 0.208 0.214 0.206 0.219 1,916,890 410,802 0.2143 1.883 1.831 1.883 1.813 1.927 217,812 1.8860 1.90%
2023-07-18 0 0.210 0.210 0.216 0.207 0.217 1,300,000 273,486 0.2104 1.848 1.848 1.901 1.822 1.910 147,716 1.8514 1.45%
2023-07-14 0 0.207 0.207 0.210 0.207 0.222 8,142,000 1,748,098 0.2147 1.822 1.822 1.848 1.822 1.954 925,158 1.8895 -0.48%
2023-07-13 0 0.208 0.208 0.210 0.208 0.220 3,652,000 789,526 0.2162 1.831 1.831 1.848 1.831 1.936 414,969 1.9026 -2.80%
2023-07-12 0 0.214 0.214 0.218 0.210 0.220 10,174,000 2,200,068 0.2162 1.883 1.883 1.919 1.848 1.936 1,156,049 1.9031 1.90%
2023-07-11 0 0.210 0.208 0.210 0.200 0.219 2,912,000 598,452 0.2055 1.848 1.831 1.848 1.760 1.927 330,884 1.8086 -0.47%
2023-07-10 0 0.211 0.210 0.211 0.202 0.225 9,682,000 2,098,970 0.2168 1.857 1.848 1.857 1.778 1.980 1,100,145 1.9079 4.98%
2023-07-07 0 0.201 0.201 0.204 0.197 0.207 1,806,000 367,124 0.2033 1.769 1.769 1.795 1.734 1.822 205,212 1.7890 -1.47%
2023-07-06 0 0.204 0.200 0.204 0.200 0.205 946,000 191,158 0.2021 1.795 1.760 1.795 1.760 1.804 107,492 1.7783 2.00%
2023-07-05 0 0.200 0.200 0.205 0.195 0.206 1,836,000 368,366 0.2006 1.760 1.760 1.804 1.716 1.813 208,621 1.7657 1.01%
2023-07-04 0 0.198 0.198 0.200 0.194 0.202 3,254,000 649,512 0.1996 1.743 1.743 1.760 1.707 1.778 369,745 1.7566 -0.50%
2023-07-03 0 0.199 0.194 0.199 0.194 0.200 2,310,000 450,826 0.1952 1.751 1.707 1.751 1.707 1.760 262,480 1.7176 1.02%
2023-06-30 0 0.197 0.194 0.197 0.192 0.197 2,620,000 509,624 0.1945 1.734 1.707 1.734 1.690 1.734 297,705 1.7118 1.55%
2023-06-29 0 0.194 0.191 0.194 0.187 0.194 1,806,000 343,868 0.1904 1.707 1.681 1.707 1.646 1.707 205,212 1.6757 3.19%
2023-06-28 0 0.198 0.193 0.198 0.191 0.202 1,346,000 263,960 0.1961 1.655 1.613 1.655 1.596 1.688 161,078 1.6387 0.00%
2023-06-27 0 0.198 0.192 0.198 0.188 0.198 2,234,000 423,296 0.1895 1.655 1.604 1.655 1.571 1.655 267,347 1.5833 2.59%
2023-06-26 0 0.193 0.188 0.193 0.185 0.197 2,306,000 435,476 0.1888 1.613 1.571 1.613 1.546 1.646 275,963 1.5780 3.76%
2023-06-23 0 0.186 0.183 0.192 0.186 0.198 1,658,000 317,250 0.1913 1.554 1.529 1.604 1.554 1.655 198,416 1.5989 -6.06%
2023-06-21 0 0.198 0.195 0.198 0.192 0.200 142,000 27,840 0.1961 1.655 1.629 1.655 1.604 1.671 16,993 1.6383 2.59%
2023-06-20 0 0.193 0.193 0.196 0.190 0.197 1,904,000 365,346 0.1919 1.613 1.613 1.638 1.588 1.646 227,855 1.6034 -0.52%
2023-06-19 0 0.194 0.194 0.195 0.194 0.199 1,126,000 222,106 0.1973 1.621 1.621 1.629 1.621 1.663 134,751 1.6483 -2.51%
2023-06-16 0 0.199 0.199 0.202 0.197 0.206 1,670,000 336,502 0.2015 1.663 1.663 1.688 1.646 1.721 199,852 1.6838 -0.50%
2023-06-15 0 0.200 0.196 0.200 0.194 0.202 1,932,000 385,504 0.1995 1.671 1.638 1.671 1.621 1.688 231,206 1.6674 1.01%
2023-06-14 0 0.198 0.194 0.200 0.194 0.204 516,000 102,024 0.1977 1.655 1.621 1.671 1.621 1.705 61,751 1.6522 -0.50%
2023-06-13 0 0.199 0.194 0.199 0.194 0.202 884,000 176,804 0.2000 1.663 1.621 1.663 1.621 1.688 105,790 1.6713 1.53%
2023-06-12 0 0.196 0.196 0.198 0.196 0.200 1,160,000 229,104 0.1975 1.638 1.638 1.655 1.638 1.671 138,819 1.6504 -2.00%
2023-06-09 0 0.200 0.197 0.200 0.197 0.203 1,016,000 200,826 0.1977 1.671 1.646 1.671 1.646 1.696 121,587 1.6517 0.50%
2023-06-08 0 0.199 0.196 0.200 0.195 0.202 214,000 42,450 0.1984 1.663 1.638 1.671 1.629 1.688 25,610 1.6576 0.51%
2023-06-07 0 0.198 0.198 0.204 0.194 0.206 2,222,000 448,250 0.2017 1.655 1.655 1.705 1.621 1.721 265,911 1.6857 0.00%
2023-06-06 0 0.198 0.195 0.198 0.192 0.207 394,000 78,022 0.1980 1.655 1.629 1.655 1.604 1.730 47,151 1.6547 3.66%
2023-06-05 0 0.191 0.190 0.195 0.190 0.194 1,484,000 283,506 0.1910 1.596 1.588 1.629 1.588 1.621 177,593 1.5964 -1.55%
2023-06-02 0 0.194 0.194 0.196 0.193 0.199 182,000 35,604 0.1956 1.621 1.621 1.638 1.613 1.663 21,780 1.6347 1.57%
2023-06-01 0 0.191 0.191 0.200 0.191 0.204 1,213,000 236,444 0.1949 1.596 1.596 1.671 1.596 1.705 145,162 1.6288 -3.05%
2023-05-31 0 0.197 0.188 0.197 0.188 0.208 2,750,000 537,914 0.1956 1.646 1.571 1.646 1.571 1.738 329,098 1.6345 -1.01%
2023-05-30 0 0.199 0.195 0.200 0.191 0.204 716,000 141,898 0.1982 1.663 1.629 1.671 1.596 1.705 85,685 1.6560 3.65%
2023-05-29 0 0.192 0.191 0.192 0.190 0.208 6,002,000 1,188,462 0.1980 1.604 1.596 1.604 1.588 1.738 718,270 1.6546 -3.03%
2023-05-25 0 0.198 0.188 0.198 0.186 0.199 4,066,000 775,414 0.1907 1.655 1.571 1.655 1.554 1.663 486,586 1.5936 0.00%
2023-05-24 0 0.198 0.190 0.198 0.190 0.198 1,126,000 219,446 0.1949 1.655 1.588 1.655 1.588 1.655 134,751 1.6285 0.00%
2023-05-23 0 0.198 0.192 0.198 0.191 0.198 512,000 100,824 0.1969 1.655 1.604 1.655 1.596 1.655 61,272 1.6455 2.06%
2023-05-22 0 0.194 0.189 0.194 0.190 0.200 272,000 53,384 0.1963 1.621 1.579 1.621 1.588 1.671 32,551 1.6400 0.00%
2023-05-19 0 0.194 0.190 0.194 0.189 0.194 1,095,906 211,117 0.1926 1.621 1.588 1.621 1.579 1.621 131,149 1.6097 0.52%
2023-05-18 0 0.193 0.187 0.193 0.187 0.194 466,000 89,266 0.1916 1.613 1.563 1.613 1.563 1.621 55,767 1.6007 3.76%
2023-05-17 0 0.186 0.186 0.191 0.186 0.191 1,340,000 251,850 0.1879 1.554 1.554 1.596 1.554 1.596 160,360 1.5705 -1.06%
2023-05-16 0 0.188 0.188 0.190 0.186 0.189 1,780,000 336,234 0.1889 1.571 1.571 1.588 1.554 1.579 213,016 1.5784 -0.53%
2023-05-15 0 0.189 0.189 0.194 0.187 0.190 1,344,000 254,020 0.1890 1.579 1.579 1.621 1.563 1.588 160,839 1.5793 -1.05%
2023-05-12 0 0.191 0.191 0.192 0.191 0.192 1,048,000 201,050 0.1918 1.596 1.596 1.604 1.596 1.604 125,416 1.6031 -1.55%
2023-05-11 0 0.194 0.191 0.194 0.190 0.198 2,656,000 515,462 0.1941 1.621 1.596 1.621 1.588 1.655 317,848 1.6217 0.00%
2023-05-10 0 0.194 0.191 0.194 0.190 0.196 1,988,000 385,112 0.1937 1.621 1.596 1.621 1.588 1.638 237,908 1.6187 1.57%
2023-05-09 0 0.191 0.190 0.193 0.188 0.192 300,000 56,948 0.1898 1.596 1.588 1.613 1.571 1.604 35,902 1.5862 2.14%
2023-05-08 0 0.187 0.187 0.193 0.186 0.195 2,608,000 498,592 0.1912 1.563 1.563 1.613 1.554 1.629 312,104 1.5975 -1.06%
2023-05-05 0 0.189 0.188 0.192 0.186 0.189 658,000 123,530 0.1877 1.579 1.571 1.604 1.554 1.579 78,744 1.5688 1.07%
2023-05-04 0 0.187 0.187 0.190 0.186 0.189 2,103,890 395,451 0.1880 1.563 1.563 1.588 1.554 1.579 251,776 1.5706 0.54%
2023-05-03 0 0.186 0.186 0.194 0.186 0.190 1,998,000 379,048 0.1897 1.554 1.554 1.621 1.554 1.588 239,104 1.5853 -1.59%
2023-05-02 0 0.189 0.188 0.189 0.188 0.202 6,448,000 1,225,812 0.1901 1.579 1.571 1.579 1.571 1.688 771,644 1.5886 -3.08%
2023-04-28 0 0.195 0.192 0.196 0.190 0.196 192,000 37,200 0.1938 1.629 1.604 1.638 1.588 1.638 22,977 1.6190 0.52%
2023-04-27 0 0.194 0.189 0.195 0.189 0.195 1,438,000 276,796 0.1925 1.621 1.579 1.629 1.579 1.629 172,088 1.6085 2.11%
2023-04-26 0 0.190 0.190 0.193 0.190 0.196 2,962,000 575,566 0.1943 1.588 1.588 1.613 1.588 1.638 354,468 1.6237 0.53%
2023-04-25 0 0.189 0.189 0.198 0.187 0.198 3,834,000 740,142 0.1930 1.579 1.579 1.655 1.563 1.655 458,822 1.6131 -3.57%
2023-04-24 0 0.196 0.193 0.196 0.192 0.196 1,592,000 306,438 0.1925 1.638 1.613 1.638 1.604 1.638 190,518 1.6084 2.08%
2023-04-21 0 0.192 0.189 0.192 0.189 0.193 642,000 121,458 0.1892 1.604 1.579 1.604 1.579 1.613 76,829 1.5809 1.59%
2023-04-20 0 0.189 0.187 0.189 0.186 0.189 930,000 173,666 0.1867 1.579 1.563 1.579 1.554 1.579 111,295 1.5604 -1.05%
2023-04-19 0 0.191 0.185 0.191 0.182 0.192 636,000 118,624 0.1865 1.596 1.546 1.596 1.521 1.604 76,111 1.5586 1.06%
2023-04-18 0 0.189 0.185 0.189 0.180 0.191 1,446,000 267,750 0.1852 1.579 1.546 1.579 1.504 1.596 173,045 1.5473 0.00%
2023-04-17 0 0.189 0.183 0.189 0.181 0.190 1,554,000 284,966 0.1834 1.579 1.529 1.579 1.512 1.588 185,970 1.5323 -0.53%
2023-04-14 0 0.190 0.184 0.190 0.184 0.192 1,988,000 370,674 0.1865 1.588 1.538 1.588 1.538 1.604 237,908 1.5581 1.06%
2023-04-13 0 0.188 0.187 0.188 0.185 0.194 2,376,000 453,236 0.1908 1.571 1.563 1.571 1.546 1.621 284,340 1.5940 0.53%
2023-04-12 0 0.187 0.183 0.187 0.183 0.187 936,000 172,912 0.1847 1.563 1.529 1.563 1.529 1.563 112,013 1.5437 2.19%
2023-04-11 0 0.183 0.182 0.183 0.183 0.186 1,404,000 258,044 0.1838 1.529 1.521 1.529 1.529 1.554 168,019 1.5358 -0.54%
2023-04-06 0 0.184 0.183 0.184 0.183 0.184 764,000 140,332 0.1837 1.538 1.529 1.538 1.529 1.538 91,429 1.5349 0.00%
2023-04-04 0 0.184 0.184 0.188 0.184 0.192 1,010,000 187,336 0.1855 1.538 1.538 1.571 1.538 1.604 120,869 1.5499 -3.16%
2023-04-03 0 0.190 0.187 0.190 0.182 0.190 2,658,000 492,620 0.1853 1.588 1.563 1.588 1.521 1.588 318,088 1.5487 0.00%
2023-03-31 0 0.190 0.187 0.190 0.185 0.192 2,842,000 532,472 0.1874 1.588 1.563 1.588 1.546 1.604 340,107 1.5656 1.06%
2023-03-30 0 0.188 0.185 0.189 0.184 0.189 1,196,000 221,578 0.1853 1.571 1.546 1.579 1.538 1.579 143,128 1.5481 -1.05%
2023-03-29 0 0.190 0.185 0.190 0.178 0.194 3,142,000 578,290 0.1841 1.588 1.546 1.588 1.487 1.621 376,009 1.5380 1.60%
2023-03-28 0 0.187 0.184 0.188 0.180 0.188 1,654,000 303,626 0.1836 1.563 1.538 1.571 1.504 1.571 197,937 1.5340 0.00%
2023-03-27 0 0.187 0.183 0.187 0.183 0.193 5,700,000 1,083,076 0.1900 1.563 1.529 1.563 1.529 1.613 682,130 1.5878 1.08%
2023-03-24 0 0.185 0.185 0.189 0.184 0.194 2,430,000 453,970 0.1868 1.546 1.546 1.579 1.538 1.621 290,803 1.5611 -1.60%
2023-03-23 0 0.188 0.185 0.188 0.183 0.188 216,000 40,186 0.1860 1.571 1.546 1.571 1.529 1.571 25,849 1.5546 0.53%
2023-03-22 0 0.187 0.186 0.188 0.181 0.188 906,000 168,354 0.1858 1.563 1.554 1.571 1.512 1.571 108,423 1.5528 0.00%
2023-03-21 0 0.187 0.187 0.189 0.185 0.188 972,000 181,634 0.1869 1.563 1.563 1.579 1.546 1.571 116,321 1.5615 0.00%
2023-03-20 0 0.187 0.187 0.191 0.187 0.198 62,000 11,726 0.1891 1.563 1.563 1.596 1.563 1.655 7,420 1.5804 -1.58%
2023-03-17 0 0.190 0.190 0.197 0.184 0.190 986,000 182,560 0.1852 1.588 1.588 1.646 1.538 1.588 117,996 1.5472 2.70%
2023-03-16 0 0.185 0.184 0.185 0.183 0.186 606,000 111,478 0.1840 1.546 1.538 1.546 1.529 1.554 72,521 1.5372 -0.54%
2023-03-15 0 0.186 0.186 0.189 0.184 0.189 456,000 84,654 0.1856 1.554 1.554 1.579 1.538 1.579 54,570 1.5513 1.64%
2023-03-14 0 0.183 0.181 0.183 0.181 0.190 850,000 156,938 0.1846 1.529 1.512 1.529 1.512 1.588 101,721 1.5428 -3.68%
2023-03-13 0 0.190 0.189 0.190 0.188 0.195 2,368,000 449,010 0.1896 1.588 1.579 1.588 1.571 1.629 283,383 1.5845 0.00%
2023-03-10 0 0.190 0.189 0.190 0.182 0.190 948,000 177,092 0.1868 1.588 1.579 1.588 1.521 1.588 113,449 1.5610 2.15%
2023-03-09 0 0.186 0.186 0.191 0.186 0.192 1,104,000 208,216 0.1886 1.554 1.554 1.596 1.554 1.604 132,118 1.5760 -2.11%
2023-03-08 0 0.190 0.190 0.191 0.190 0.195 1,276,000 243,272 0.1907 1.588 1.588 1.596 1.588 1.629 152,701 1.5931 -2.56%
2023-03-07 0 0.195 0.195 0.198 0.192 0.204 1,550,000 306,728 0.1979 1.629 1.629 1.655 1.604 1.705 185,491 1.6536 -1.02%
2023-03-06 0 0.197 0.196 0.198 0.194 0.200 1,648,000 325,354 0.1974 1.646 1.638 1.655 1.621 1.671 197,219 1.6497 -1.01%
2023-03-03 0 0.199 0.199 0.200 0.192 0.201 2,594,000 511,924 0.1973 1.663 1.663 1.671 1.604 1.680 310,429 1.6491 3.11%
2023-03-02 0 0.193 0.193 0.194 0.193 0.197 792,000 154,068 0.1945 1.613 1.613 1.621 1.613 1.646 94,780 1.6255 -3.50%
2023-03-01 0 0.200 0.198 0.200 0.197 0.202 334,000 66,558 0.1993 1.671 1.655 1.671 1.646 1.688 39,970 1.6652 1.52%
2023-02-28 0 0.197 0.196 0.200 0.196 0.200 1,090,336 215,668 0.1978 1.646 1.638 1.671 1.638 1.671 130,483 1.6528 0.51%
2023-02-27 0 0.196 0.196 0.198 0.196 0.198 992,000 195,132 0.1967 1.638 1.638 1.655 1.638 1.655 118,714 1.6437 -1.01%
2023-02-24 0 0.198 0.198 0.202 0.198 0.202 1,948,000 389,314 0.1999 1.655 1.655 1.688 1.655 1.688 233,121 1.6700 -3.41%
2023-02-23 0 0.205 0.201 0.205 0.200 0.207 1,096,000 222,126 0.2027 1.713 1.680 1.713 1.671 1.730 131,160 1.6935 -1.44%
2023-02-22 0 0.208 0.201 0.210 0.192 0.208 2,102,000 425,618 0.2025 1.738 1.680 1.755 1.604 1.738 251,550 1.6920 1.46%
2023-02-21 0 0.205 0.205 0.208 0.205 0.211 704,000 146,022 0.2074 1.713 1.713 1.738 1.713 1.763 84,249 1.7332 -0.97%
2023-02-20 0 0.207 0.206 0.210 0.205 0.210 1,566,000 323,316 0.2065 1.730 1.721 1.755 1.713 1.755 187,406 1.7252 0.49%
2023-02-17 0 0.206 0.206 0.208 0.205 0.216 3,620,000 759,478 0.2098 1.721 1.721 1.738 1.713 1.805 433,212 1.7531 -4.19%
2023-02-16 0 0.215 0.215 0.216 0.215 0.226 1,314,000 284,978 0.2169 1.797 1.797 1.805 1.797 1.888 157,249 1.8123 0.00%
2023-02-15 0 0.215 0.215 0.220 0.215 0.220 1,764,000 383,348 0.2173 1.797 1.797 1.838 1.797 1.838 211,101 1.8159 -2.27%
2023-02-14 0 0.220 0.217 0.220 0.215 0.224 2,798,000 611,860 0.2187 1.838 1.813 1.838 1.797 1.872 334,842 1.8273 1.38%
2023-02-13 0 0.217 0.217 0.221 0.217 0.228 624,000 137,688 0.2207 1.813 1.813 1.847 1.813 1.905 74,675 1.8438 -4.41%
2023-02-10 0 0.227 0.220 0.227 - - 0 0 - 1.897 1.838 1.897 - - 0 - 0.00%
2023-02-09 0 0.227 0.222 0.227 0.219 0.230 2,594,000 587,498 0.2265 1.897 1.855 1.897 1.830 1.922 310,429 1.8925 3.18%
2023-02-08 0 0.220 0.218 0.220 0.218 0.223 420,000 92,280 0.2197 1.838 1.822 1.838 1.822 1.863 50,262 1.8360 0.46%
2023-02-07 0 0.219 0.218 0.223 0.217 0.225 732,000 162,112 0.2215 1.830 1.822 1.863 1.813 1.880 87,600 1.8506 0.46%
2023-02-06 0 0.218 0.218 0.226 0.216 0.231 3,054,000 676,330 0.2215 1.822 1.822 1.888 1.805 1.930 365,478 1.8505 -2.24%
2023-02-03 0 0.223 0.223 0.230 0.223 0.230 2,380,000 538,076 0.2261 1.863 1.863 1.922 1.863 1.922 284,819 1.8892 -2.19%
2023-02-02 0 0.228 0.226 0.228 0.222 0.228 2,348,000 529,420 0.2255 1.905 1.888 1.905 1.855 1.905 280,990 1.8841 3.64%
2023-02-01 0 0.220 0.220 0.227 0.214 0.229 5,636,000 1,251,486 0.2221 1.838 1.838 1.897 1.788 1.914 674,471 1.8555 3.77%
2023-01-31 0 0.212 0.212 0.214 0.212 0.220 1,322,000 284,978 0.2156 1.772 1.772 1.788 1.772 1.838 158,206 1.8013 -1.85%
2023-01-30 0 0.216 0.216 0.222 0.216 0.224 1,836,000 401,642 0.2188 1.805 1.805 1.855 1.805 1.872 219,718 1.8280 -6.09%
2023-01-27 0 0.230 0.222 0.230 0.216 0.232 1,822,000 406,864 0.2233 1.922 1.855 1.922 1.805 1.939 218,042 1.8660 2.22%
2023-01-26 0 0.225 0.222 0.225 0.220 0.234 1,478,000 332,676 0.2251 1.880 1.855 1.880 1.838 1.955 176,875 1.8809 0.90%
2023-01-20 0 0.223 0.220 0.223 0.216 0.224 110,000 24,306 0.2210 1.863 1.838 1.863 1.805 1.872 13,164 1.8464 1.83%
2023-01-19 0 0.219 0.215 0.220 0.213 0.222 1,692,000 372,806 0.2203 1.830 1.797 1.838 1.780 1.855 202,485 1.8412 1.86%
2023-01-18 0 0.215 0.215 0.216 0.215 0.223 526,000 113,968 0.2167 1.797 1.797 1.805 1.797 1.863 62,947 1.8105 -4.02%
2023-01-17 0 0.224 0.217 0.224 0.217 0.227 306,000 68,184 0.2228 1.872 1.813 1.872 1.813 1.897 36,620 1.8620 0.00%
2023-01-16 0 0.224 0.222 0.224 0.217 0.229 296,000 65,570 0.2215 1.872 1.855 1.872 1.813 1.914 35,423 1.8511 1.82%
2023-01-13 0 0.220 0.220 0.226 0.213 0.227 1,478,000 324,954 0.2199 1.838 1.838 1.888 1.780 1.897 176,875 1.8372 0.46%
2023-01-12 0 0.219 0.219 0.227 0.216 0.234 1,250,000 277,714 0.2222 1.830 1.830 1.897 1.805 1.955 149,590 1.8565 -3.95%
2023-01-11 0 0.228 0.224 0.228 0.213 0.236 2,910,000 646,946 0.2223 1.905 1.872 1.905 1.780 1.972 348,245 1.8577 6.05%
2023-01-10 0 0.215 0.215 0.217 0.212 0.220 686,000 149,060 0.2173 1.797 1.797 1.813 1.772 1.838 82,095 1.8157 -0.46%
2023-01-09 0 0.216 0.215 0.216 0.214 0.225 7,274,000 1,578,680 0.2170 1.805 1.797 1.805 1.788 1.880 870,493 1.8135 -2.26%
2023-01-06 0 0.221 0.221 0.223 0.220 0.228 4,616,000 1,032,664 0.2237 1.847 1.847 1.863 1.838 1.905 552,405 1.8694 -2.64%
2023-01-05 0 0.227 0.226 0.228 0.223 0.233 4,862,000 1,117,652 0.2299 1.897 1.888 1.905 1.863 1.947 581,845 1.9209 0.44%
2023-01-04 0 0.226 0.226 0.232 0.226 0.238 6,708,000 1,543,756 0.2301 1.888 1.888 1.939 1.888 1.989 802,759 1.9231 -1.31%
2023-01-03 0 0.229 0.228 0.232 0.223 0.238 3,428,000 785,776 0.2292 1.914 1.905 1.939 1.863 1.989 410,235 1.9154 -4.18%
2022-12-30 0 0.239 0.234 0.239 0.215 0.239 9,822,000 2,287,810 0.2329 1.997 1.955 1.997 1.797 1.997 1,175,417 1.9464 9.63%
2022-12-29 0 0.218 0.215 0.218 0.211 0.232 5,087,980 1,120,410 0.2202 1.822 1.797 1.822 1.763 1.939 608,888 1.8401 -1.80%
2022-12-28 0 0.222 0.220 0.222 0.219 0.225 326,000 71,968 0.2208 1.855 1.838 1.855 1.830 1.880 39,013 1.8447 -0.45%
2022-12-23 0 0.223 0.223 0.226 0.218 0.228 1,772,000 397,038 0.2241 1.863 1.863 1.888 1.822 1.905 212,059 1.8723 0.00%
2022-12-22 0 0.223 0.223 0.228 0.221 0.234 4,388,000 985,950 0.2247 1.863 1.863 1.905 1.847 1.955 525,120 1.8776 -4.29%
2022-12-21 0 0.233 0.233 0.236 0.226 0.238 3,982,000 931,520 0.2339 1.947 1.947 1.972 1.888 1.989 476,533 1.9548 0.00%
2022-12-20 0 0.233 0.228 0.233 0.218 0.235 6,474,000 1,478,890 0.2284 1.947 1.905 1.947 1.822 1.964 774,756 1.9088 2.64%
2022-12-19 0 0.227 0.227 0.228 0.216 0.228 5,534,000 1,237,206 0.2236 1.897 1.897 1.905 1.805 1.905 662,264 1.8681 -0.44%
2022-12-16 0 0.228 0.219 0.228 0.214 0.229 3,218,000 716,982 0.2228 1.905 1.830 1.905 1.788 1.914 385,104 1.8618 0.44%
2022-12-15 0 0.227 0.227 0.229 0.217 0.229 4,306,000 974,026 0.2262 1.897 1.897 1.914 1.813 1.914 515,307 1.8902 3.65%
2022-12-14 0 0.219 0.219 0.220 0.213 0.220 4,144,000 901,160 0.2175 1.830 1.830 1.838 1.780 1.838 495,920 1.8171 1.39%
2022-12-13 0 0.216 0.216 0.217 0.211 0.217 5,290,000 1,137,340 0.2150 1.805 1.805 1.813 1.763 1.813 633,064 1.7966 0.93%
2022-12-12 0 0.214 0.213 0.215 0.205 0.215 1,798,000 379,988 0.2113 1.788 1.780 1.797 1.713 1.797 215,170 1.7660 1.90%
2022-12-09 0 0.210 0.210 0.211 0.199 0.212 18,156,000 3,773,378 0.2078 1.755 1.755 1.763 1.663 1.772 2,172,762 1.7367 2.44%
2022-12-08 0 0.205 0.205 0.208 0.198 0.208 5,196,000 1,054,390 0.2029 1.713 1.713 1.738 1.655 1.738 621,815 1.6957 1.49%
2022-12-07 0 0.202 0.202 0.206 0.198 0.212 4,324,000 893,212 0.2066 1.688 1.688 1.721 1.655 1.772 517,461 1.7261 1.00%
2022-12-06 0 0.200 0.200 0.205 0.200 0.208 2,918,000 595,072 0.2039 1.671 1.671 1.713 1.671 1.738 349,202 1.7041 0.00%
2022-12-05 0 0.200 0.200 0.204 0.198 0.207 11,532,000 2,314,252 0.2007 1.671 1.671 1.705 1.655 1.730 1,380,056 1.6769 6.38%
2022-12-02 0 0.188 0.188 0.190 0.183 0.196 13,054,000 2,491,732 0.1909 1.571 1.571 1.588 1.529 1.638 1,562,196 1.5950 6.21%
2022-12-01 0 0.177 0.177 0.180 0.162 0.192 28,870,692 5,007,856 0.1735 1.479 1.479 1.504 1.354 1.604 3,455,009 1.4494 14.94%
2022-11-30 0 0.154 0.154 0.156 0.154 0.168 132,803,864 20,596,868 0.1551 1.287 1.287 1.304 1.287 1.404 15,892,884 1.2960 -8.33%
2022-11-29 0 0.168 0.167 0.168 0.166 0.171 5,136,000 868,070 0.1690 1.404 1.395 1.404 1.387 1.429 614,635 1.4123 1.82%
2022-11-28 0 0.165 0.164 0.165 0.163 0.174 13,822,000 2,292,476 0.1659 1.379 1.370 1.379 1.362 1.454 1,654,104 1.3859 -4.07%
2022-11-25 0 0.172 0.172 0.174 0.170 0.179 14,522,000 2,508,570 0.1727 1.437 1.437 1.454 1.421 1.496 1,737,875 1.4435 1.78%
2022-11-24 0 0.169 0.169 0.172 0.167 0.173 16,272,000 2,783,504 0.1711 1.412 1.412 1.437 1.395 1.446 1,947,300 1.4294 1.81%
2022-11-23 0 0.166 0.166 0.167 0.163 0.175 14,520,000 2,463,716 0.1697 1.387 1.387 1.395 1.362 1.462 1,737,635 1.4179 -1.19%
2022-11-22 0 0.168 0.168 0.170 0.168 0.185 16,938,000 2,977,514 0.1758 1.404 1.404 1.421 1.404 1.546 2,027,002 1.4689 -6.67%
2022-11-21 0 0.180 0.180 0.185 0.167 0.187 28,958,554 4,992,982 0.1724 1.504 1.504 1.546 1.395 1.563 3,465,524 1.4408 1.69%
2022-11-18 0 0.177 0.176 0.177 0.177 0.179 4,638,000 825,156 0.1779 1.479 1.471 1.479 1.479 1.496 555,038 1.4867 1.14%
2022-11-17 0 0.175 0.175 0.176 0.175 0.186 6,237,914 1,116,372 0.1790 1.462 1.462 1.471 1.462 1.554 746,503 1.4955 -2.78%
2022-11-16 0 0.180 0.180 0.183 0.180 0.189 3,984,043 733,734 0.1842 1.504 1.504 1.529 1.504 1.579 476,778 1.5389 -1.64%
2022-11-15 0 0.183 0.182 0.184 0.182 0.187 6,374,000 1,175,470 0.1844 1.529 1.521 1.538 1.521 1.563 762,788 1.5410 -1.61%
2022-11-14 0 0.186 0.180 0.186 0.170 0.188 2,568,000 475,666 0.1852 1.554 1.504 1.554 1.421 1.571 307,317 1.5478 3.33%
2022-11-11 0 0.180 0.171 0.180 0.180 0.194 2,408,000 436,422 0.1812 1.504 1.429 1.504 1.504 1.621 288,170 1.5145 -1.64%
2022-11-10 0 0.183 0.183 0.200 0.181 0.185 1,728,000 317,168 0.1835 1.529 1.529 1.671 1.512 1.546 206,793 1.5337 -1.08%
2022-11-09 0 0.185 0.184 0.185 0.184 0.190 2,712,000 504,506 0.1860 1.546 1.538 1.546 1.538 1.588 324,550 1.5545 -5.13%
2022-11-08 0 0.195 0.193 0.195 0.188 0.195 1,682,000 325,110 0.1933 1.629 1.613 1.629 1.571 1.629 201,288 1.6151 1.56%
2022-11-07 0 0.192 0.188 0.192 0.190 0.194 1,128,500 217,566 0.1928 1.604 1.571 1.604 1.588 1.621 135,050 1.6110 5.49%
2022-11-04 0 0.182 0.181 0.182 0.176 0.182 1,428,000 258,410 0.1810 1.521 1.512 1.521 1.471 1.521 170,891 1.5121 0.00%
2022-11-03 0 0.182 0.181 0.182 0.179 0.182 1,116,000 202,282 0.1813 1.521 1.512 1.521 1.496 1.521 133,554 1.5146 1.11%
2022-11-02 0 0.180 0.180 0.182 0.180 0.182 978,000 176,946 0.1809 1.504 1.504 1.521 1.504 1.521 117,039 1.5119 -1.10%
2022-11-01 0 0.182 0.180 0.182 0.182 0.184 2,948,000 539,226 0.1829 1.521 1.504 1.521 1.521 1.538 352,793 1.5285 0.00%
2022-10-31 0 0.182 0.181 0.182 0.181 0.189 2,222,000 406,504 0.1829 1.521 1.512 1.521 1.512 1.579 265,911 1.5287 -4.71%
2022-10-28 0 0.191 0.190 0.191 0.182 0.192 902,000 169,160 0.1875 1.596 1.588 1.596 1.521 1.604 107,944 1.5671 0.53%
2022-10-27 0 0.190 0.186 0.190 0.182 0.195 772,000 148,414 0.1922 1.588 1.554 1.588 1.521 1.629 92,387 1.6064 1.06%
2022-10-26 0 0.188 0.185 0.188 0.185 0.190 1,362,000 257,302 0.1889 1.571 1.546 1.571 1.546 1.588 162,993 1.5786 0.00%
2022-10-25 0 0.188 0.183 0.188 0.175 0.188 536,000 96,004 0.1791 1.571 1.529 1.571 1.462 1.571 64,144 1.4967 3.30%
2022-10-24 0 0.182 0.180 0.182 0.182 0.189 3,110,000 574,780 0.1848 1.521 1.504 1.521 1.521 1.579 372,179 1.5444 -3.19%
2022-10-21 0 0.188 0.188 0.189 0.185 0.190 386,000 72,620 0.1881 1.571 1.571 1.579 1.546 1.588 46,193 1.5721 0.00%
2022-10-20 0 0.188 0.187 0.188 0.188 0.195 2,106,000 399,886 0.1899 1.571 1.563 1.571 1.571 1.629 252,029 1.5867 -1.57%
2022-10-19 0 0.191 0.190 0.191 0.187 0.191 1,846,000 350,534 0.1899 1.596 1.588 1.596 1.563 1.596 220,914 1.5867 0.53%
2022-10-18 0 0.190 0.189 0.190 0.188 0.195 2,032,000 386,474 0.1902 1.588 1.579 1.588 1.571 1.629 243,173 1.5893 -2.56%
2022-10-17 0 0.195 0.194 0.195 0.188 0.196 1,252,000 238,136 0.1902 1.629 1.621 1.629 1.571 1.638 149,829 1.5894 0.00%
2022-10-14 0 0.195 0.194 0.195 0.194 0.204 1,214,000 236,004 0.1944 1.629 1.621 1.629 1.621 1.705 145,282 1.6245 1.04%
2022-10-13 0 0.193 0.193 0.199 0.190 0.202 2,066,000 398,646 0.1930 1.613 1.613 1.663 1.588 1.688 247,242 1.6124 4.32%
2022-10-12 0 0.185 0.180 0.185 0.186 0.212 2,008,000 385,668 0.1921 1.546 1.504 1.546 1.554 1.772 240,301 1.6049 -7.50%
2022-10-11 0 0.200 0.200 0.201 0.200 0.214 1,454,000 294,636 0.2026 1.671 1.671 1.680 1.671 1.788 174,003 1.6933 0.50%
2022-10-10 0 0.199 0.198 0.199 0.198 0.207 932,000 185,668 0.1992 1.663 1.655 1.663 1.655 1.730 111,534 1.6647 -3.86%
2022-10-07 0 0.207 0.200 0.207 0.207 0.209 442,000 91,676 0.2074 1.730 1.671 1.730 1.730 1.746 52,895 1.7332 -3.27%
2022-10-06 0 0.214 0.210 0.214 - - 0 0 - 1.788 1.755 1.788 - - 0 - 0.00%
2022-10-05 0 0.214 0.206 0.214 0.205 0.216 444,000 92,756 0.2089 1.788 1.721 1.788 1.713 1.805 53,134 1.7457 -0.93%
2022-10-03 0 0.216 0.206 0.216 0.205 0.220 1,176,000 256,646 0.2182 1.805 1.721 1.805 1.713 1.838 140,734 1.8236 6.40%
2022-09-30 0 0.203 0.200 0.203 0.196 0.206 168,000 33,496 0.1994 1.696 1.671 1.696 1.638 1.721 20,105 1.6661 -1.46%
2022-09-29 0 0.206 0.195 0.206 0.195 0.219 1,416,000 285,388 0.2015 1.721 1.629 1.721 1.629 1.830 169,455 1.6841 3.52%
2022-09-28 0 0.199 0.199 0.202 0.199 0.214 2,044,000 413,306 0.2022 1.663 1.663 1.688 1.663 1.788 244,609 1.6897 -7.01%
2022-09-27 0 0.214 0.202 0.208 0.195 0.215 1,316,000 266,766 0.2027 1.788 1.688 1.738 1.629 1.797 157,488 1.6939 6.47%
2022-09-26 0 0.201 0.200 0.201 0.195 0.205 1,500,000 299,500 0.1997 1.680 1.671 1.680 1.629 1.713 179,508 1.6685 -1.95%
2022-09-23 0 0.205 0.204 0.215 0.201 0.221 1,954,000 411,276 0.2105 1.713 1.705 1.797 1.680 1.847 233,839 1.7588 -2.84%
2022-09-22 0 0.211 0.211 0.212 0.210 0.219 840,000 180,542 0.2149 1.763 1.763 1.772 1.755 1.830 100,524 1.7960 -3.21%
2022-09-21 0 0.218 0.218 0.222 0.214 0.224 1,066,000 232,366 0.2180 1.822 1.822 1.855 1.788 1.872 127,570 1.8215 -3.54%
2022-09-20 0 0.226 0.224 0.227 0.218 0.226 646,000 143,490 0.2221 1.888 1.872 1.897 1.822 1.888 77,308 1.8561 2.73%
2022-09-19 0 0.220 0.220 0.221 0.210 0.230 3,526,000 770,458 0.2185 1.838 1.838 1.847 1.755 1.922 421,963 1.8259 -7.56%
2022-09-16 0 0.238 0.230 0.238 0.222 0.238 688,000 156,116 0.2269 1.989 1.922 1.989 1.855 1.989 82,334 1.8961 3.93%
2022-09-15 0 0.229 0.223 0.229 0.222 0.229 1,728,000 388,088 0.2246 1.914 1.863 1.914 1.855 1.914 206,793 1.8767 0.00%
2022-09-14 0 0.229 0.229 0.230 0.223 0.235 120,000 27,018 0.2252 1.914 1.914 1.922 1.863 1.964 14,361 1.8814 -2.97%
2022-09-13 0 0.236 0.225 0.236 0.224 0.236 290,000 67,020 0.2311 1.972 1.880 1.972 1.872 1.972 34,705 1.9311 0.43%
2022-09-09 0 0.235 0.225 0.235 0.225 0.236 408,000 94,834 0.2324 1.964 1.880 1.964 1.880 1.972 48,826 1.9423 0.43%
2022-09-08 0 0.234 0.230 0.234 0.228 0.235 530,000 123,396 0.2328 1.955 1.922 1.955 1.905 1.964 63,426 1.9455 0.86%
2022-09-07 0 0.232 0.226 0.232 0.220 0.238 1,158,000 262,458 0.2266 1.939 1.888 1.939 1.838 1.989 138,580 1.8939 -2.11%
2022-09-06 0 0.237 0.237 0.238 0.233 0.240 1,566,000 372,652 0.2380 1.980 1.980 1.989 1.947 2.005 187,406 1.9885 0.85%
2022-09-05 0 0.235 0.232 0.235 0.228 0.239 720,000 169,200 0.2350 1.964 1.939 1.964 1.905 1.997 86,164 1.9637 2.62%
2022-09-02 0 0.229 0.229 0.241 0.228 0.244 960,000 223,456 0.2328 1.914 1.914 2.014 1.905 2.039 114,885 1.9450 -4.58%
2022-09-01 0 0.240 0.238 0.240 0.235 0.248 1,600,000 384,566 0.2404 2.005 1.989 2.005 1.964 2.072 191,475 2.0084 -0.41%
2022-08-31 0 0.241 0.241 0.242 0.218 0.241 2,338,000 552,080 0.2361 2.014 2.014 2.022 1.822 2.014 279,793 1.9732 8.56%
2022-08-30 0 0.222 0.222 0.229 0.219 0.228 1,152,000 254,438 0.2209 1.855 1.855 1.914 1.830 1.905 137,862 1.8456 -2.63%
2022-08-29 0 0.228 0.223 0.228 0.214 0.228 1,600,000 351,826 0.2199 1.905 1.863 1.905 1.788 1.905 191,475 1.8375 -0.44%
2022-08-26 0 0.229 0.229 0.230 0.225 0.229 446,000 102,110 0.2289 1.914 1.914 1.922 1.880 1.914 53,374 1.9131 -0.43%
2022-08-25 0 0.230 0.223 0.230 0.222 0.230 492,000 109,744 0.2231 1.922 1.863 1.922 1.855 1.922 58,879 1.8639 2.22%
2022-08-24 0 0.225 0.222 0.225 0.223 0.228 158,000 35,516 0.2248 1.880 1.855 1.880 1.863 1.905 18,908 1.8783 -1.32%
2022-08-23 0 0.228 0.222 0.228 0.224 0.231 684,000 154,600 0.2260 1.905 1.855 1.905 1.872 1.930 81,856 1.8887 -0.87%
2022-08-22 0 0.230 0.227 0.230 0.225 0.233 560,000 129,014 0.2304 1.922 1.897 1.922 1.880 1.947 67,016 1.9251 -0.86%
2022-08-19 0 0.232 0.227 0.232 0.222 0.232 844,000 189,322 0.2243 1.939 1.897 1.939 1.855 1.939 101,003 1.8744 1.31%
2022-08-18 0 0.229 0.229 0.233 0.229 0.234 378,000 87,284 0.2309 1.914 1.914 1.947 1.914 1.955 45,236 1.9295 -1.72%
2022-08-17 0 0.233 0.229 0.233 0.232 0.235 436,000 101,806 0.2335 1.947 1.914 1.947 1.939 1.964 52,177 1.9512 0.43%
2022-08-16 0 0.232 0.229 0.232 0.228 0.232 1,044,000 238,636 0.2286 1.939 1.914 1.939 1.905 1.939 124,937 1.9100 0.43%
2022-08-15 0 0.231 0.228 0.231 0.215 0.233 832,000 187,666 0.2256 1.930 1.905 1.930 1.797 1.947 99,567 1.8848 0.43%
2022-08-12 0 0.230 0.223 0.230 0.220 0.230 362,000 82,264 0.2272 1.922 1.863 1.922 1.838 1.922 43,321 1.8989 0.44%
2022-08-11 0 0.229 0.220 0.229 0.215 0.230 904,000 201,328 0.2227 1.914 1.838 1.914 1.797 1.922 108,183 1.8610 -1.72%
2022-08-10 0 0.233 0.221 0.234 0.222 0.233 236,000 54,080 0.2292 1.947 1.847 1.955 1.855 1.947 28,243 1.9148 0.43%
2022-08-09 0 0.232 0.223 0.232 0.221 0.233 178,000 39,780 0.2235 1.939 1.863 1.939 1.847 1.947 21,302 1.8675 2.65%
2022-08-08 0 0.226 0.222 0.226 0.225 0.235 970,000 223,882 0.2308 1.888 1.855 1.888 1.880 1.964 116,082 1.9287 1.35%
2022-08-05 0 0.223 0.223 0.232 0.220 0.223 54,000 11,904 0.2204 1.863 1.863 1.939 1.838 1.863 6,462 1.8421 -1.76%
2022-08-04 0 0.227 0.225 0.230 0.221 0.235 302,000 68,658 0.2273 1.897 1.880 1.922 1.847 1.964 36,141 1.8997 2.71%
2022-08-03 0 0.221 0.217 0.221 0.200 0.224 1,294,000 285,534 0.2207 1.847 1.813 1.847 1.671 1.872 154,855 1.8439 -1.34%
2022-08-02 0 0.224 0.220 0.224 0.220 0.228 886,000 195,904 0.2211 1.872 1.838 1.872 1.838 1.905 106,029 1.8476 -2.18%
2022-08-01 0 0.229 0.226 0.229 0.226 0.230 1,134,000 256,386 0.2261 1.914 1.888 1.914 1.888 1.922 135,708 1.8892 -0.87%
2022-07-29 0 0.231 0.228 0.231 0.227 0.232 354,000 81,180 0.2293 1.930 1.905 1.930 1.897 1.939 42,364 1.9163 0.00%
2022-07-28 0 0.231 0.230 0.231 0.227 0.231 254,000 58,118 0.2288 1.930 1.922 1.930 1.897 1.930 30,397 1.9120 0.00%
2022-07-27 0 0.231 0.230 0.233 0.228 0.233 252,000 58,592 0.2325 1.930 1.922 1.947 1.905 1.947 30,157 1.9429 -1.70%
2022-07-26 0 0.235 0.230 0.235 0.228 0.235 2,898,000 667,598 0.2304 1.964 1.922 1.964 1.905 1.964 346,809 1.9250 0.00%
2022-07-25 0 0.235 0.229 0.235 0.220 0.235 3,452,000 800,004 0.2318 1.964 1.914 1.964 1.838 1.964 413,107 1.9366 -0.84%
2022-07-22 0 0.237 0.236 0.237 0.236 0.238 232,000 54,816 0.2363 1.980 1.972 1.980 1.972 1.989 27,764 1.9744 0.42%
2022-07-21 0 0.236 0.235 0.236 0.236 0.237 298,000 70,460 0.2364 1.972 1.964 1.972 1.972 1.980 35,662 1.9758 -1.67%
2022-07-20 0 0.240 0.238 0.240 0.238 0.245 460,000 111,736 0.2429 2.005 1.989 2.005 1.989 2.047 55,049 2.0298 -0.83%
2022-07-19 0 0.242 0.236 0.242 0.235 0.242 200,000 47,370 0.2369 2.022 1.972 2.022 1.964 2.022 23,934 1.9792 0.83%
2022-07-18 0 0.240 0.236 0.240 0.233 0.243 936,000 222,996 0.2382 2.005 1.972 2.005 1.947 2.031 112,013 1.9908 2.13%
2022-07-15 0 0.235 0.243 0.244 0.234 0.235 408,000 95,748 0.2347 1.964 2.031 2.039 1.955 1.964 48,826 1.9610 -0.84%
2022-07-14 0 0.237 0.236 0.237 0.235 0.239 644,000 152,818 0.2373 1.980 1.972 1.980 1.964 1.997 77,069 1.9829 -0.42%
2022-07-13 0 0.238 0.236 0.238 0.233 0.238 280,000 65,730 0.2348 1.989 1.972 1.989 1.947 1.989 33,508 1.9616 0.85%
2022-07-12 0 0.236 0.236 0.237 0.235 0.238 858,000 202,456 0.2360 1.972 1.972 1.980 1.964 1.989 102,678 1.9717 -0.84%
2022-07-11 0 0.238 0.235 0.239 0.235 0.242 248,000 58,734 0.2368 1.989 1.964 1.997 1.964 2.022 29,679 1.9790 -1.65%
2022-07-08 0 0.242 0.238 0.242 0.238 0.243 898,000 215,198 0.2396 2.022 1.989 2.022 1.989 2.031 107,465 2.0025 -0.82%
2022-07-07 0 0.244 0.239 0.244 0.238 0.247 3,350,000 810,458 0.2419 2.039 1.997 2.039 1.989 2.064 400,901 2.0216 3.39%
2022-07-06 0 0.236 0.235 0.236 0.232 0.237 386,000 90,462 0.2344 1.972 1.964 1.972 1.939 1.980 46,193 1.9583 -1.26%
2022-07-05 0 0.239 0.236 0.239 0.236 0.240 1,150,342 272,227 0.2366 1.997 1.972 1.997 1.972 2.005 137,664 1.9775 1.27%
2022-07-04 0 0.236 0.236 0.243 0.236 0.244 1,010,000 241,428 0.2390 1.972 1.972 2.031 1.972 2.039 120,869 1.9974 -3.28%
2022-06-30 0 0.244 0.238 0.244 0.238 0.244 2,070,000 499,598 0.2414 2.039 1.989 2.039 1.989 2.039 247,721 2.0168 1.24%
2022-06-29 0 0.241 0.237 0.243 0.238 0.244 2,622,000 626,758 0.2390 2.014 1.980 2.031 1.989 2.039 313,780 1.9974 -1.23%
2022-06-28 0 0.244 0.242 0.244 0.237 0.244 626,000 151,522 0.2420 2.039 2.022 2.039 1.980 2.039 74,915 2.0226 1.67%
2022-06-27 0 0.240 0.240 0.243 0.240 0.248 2,436,000 588,958 0.2418 2.005 2.005 2.031 2.005 2.072 291,521 2.0203 0.84%
2022-06-24 0 0.238 0.238 0.240 0.237 0.242 1,284,000 307,232 0.2393 1.989 1.989 2.005 1.980 2.022 153,659 1.9994 1.71%
2022-06-23 0 0.234 0.234 0.237 0.232 0.238 1,318,000 310,774 0.2358 1.955 1.955 1.980 1.939 1.989 157,728 1.9703 -0.43%
2022-06-22 0 0.235 0.235 0.238 0.235 0.240 2,714,000 642,320 0.2367 1.964 1.964 1.989 1.964 2.005 324,789 1.9777 -2.08%
2022-06-21 0 0.240 0.236 0.240 0.236 0.240 1,226,000 290,972 0.2373 2.005 1.972 2.005 1.972 2.005 146,718 1.9832 0.42%
2022-06-20 0 0.239 0.238 0.240 0.237 0.241 1,792,000 430,125 0.2400 1.997 1.989 2.005 1.980 2.014 214,452 2.0057 0.84%
2022-06-17 0 0.237 0.237 0.238 0.236 0.239 3,002,000 712,203 0.2372 1.980 1.980 1.989 1.972 1.997 359,255 1.9824 -1.25%
2022-06-16 0 0.240 0.238 0.240 0.238 0.242 1,728,000 413,183 0.2391 2.005 1.989 2.005 1.989 2.022 206,793 1.9981 -0.83%
2022-06-15 0 0.242 0.239 0.242 0.237 0.242 6,643,967 1,593,311 0.2398 2.022 1.997 2.022 1.980 2.022 795,096 2.0039 0.41%
2022-06-14 0 0.241 0.237 0.241 0.235 0.241 1,630,000 385,627 0.2366 2.014 1.980 2.014 1.964 2.014 195,065 1.9769 2.55%
2022-06-13 0 0.235 0.231 0.239 0.230 0.246 8,784,720 2,073,346 0.2360 1.964 1.930 1.997 1.922 2.056 1,051,284 1.9722 0.86%
2022-06-10 0 0.233 0.234 0.237 0.225 0.246 12,098,000 2,819,346 0.2330 1.947 1.955 1.980 1.880 2.056 1,447,790 1.9473 -4.12%
2022-06-09 0 0.243 0.243 0.249 0.241 0.247 3,032,000 739,474 0.2439 2.031 2.031 2.081 2.014 2.064 362,845 2.0380 -1.62%
2022-06-08 0 0.247 0.245 0.247 0.242 0.248 756,000 184,874 0.2445 2.064 2.047 2.064 2.022 2.072 90,472 2.0434 0.00%
2022-06-07 0 0.247 0.246 0.247 0.245 0.250 3,266,000 806,192 0.2468 2.064 2.056 2.064 2.047 2.089 390,848 2.0627 -0.40%
2022-06-06 0 0.248 0.245 0.248 0.244 0.248 2,712,000 665,938 0.2456 2.072 2.047 2.072 2.039 2.072 324,550 2.0519 0.81%
2022-06-02 0 0.246 0.246 0.247 0.245 0.250 2,416,000 594,544 0.2461 2.056 2.056 2.064 2.047 2.089 289,127 2.0563 -1.60%
2022-06-01 0 0.250 0.250 0.255 0.250 0.255 416,000 104,390 0.2509 2.089 2.089 2.131 2.089 2.131 49,783 2.0969 -1.96%
2022-05-31 0 0.255 0.250 0.255 0.242 0.260 6,696,000 1,699,452 0.2538 2.131 2.089 2.131 2.022 2.173 801,323 2.1208 2.82%
2022-05-30 0 0.248 0.247 0.248 0.240 0.248 2,162,000 524,102 0.2424 2.072 2.064 2.072 2.005 2.072 258,731 2.0257 1.22%
2022-05-27 0 0.245 0.245 0.249 0.245 0.248 886,000 217,752 0.2458 2.047 2.047 2.081 2.047 2.072 106,029 2.0537 0.00%
2022-05-26 0 0.245 0.245 0.248 0.245 0.249 636,000 156,660 0.2463 2.047 2.047 2.072 2.047 2.081 76,111 2.0583 -2.00%
2022-05-25 0 0.250 0.246 0.250 0.246 0.250 422,000 104,578 0.2478 2.089 2.056 2.089 2.056 2.089 50,502 2.0708 2.04%
2022-05-24 0 0.245 0.243 0.245 0.244 0.250 1,416,000 346,218 0.2445 2.047 2.031 2.047 2.039 2.089 169,455 2.0431 -0.41%
2022-05-23 0 0.246 0.246 0.249 0.245 0.250 1,668,000 411,130 0.2465 2.056 2.056 2.081 2.047 2.089 199,613 2.0596 -1.60%
2022-05-20 0 0.250 0.249 0.250 0.248 0.255 1,244,295 311,207 0.2501 2.089 2.081 2.089 2.072 2.131 148,907 2.0899 0.40%
2022-05-19 0 0.249 0.246 0.249 0.245 0.255 2,140,000 529,602 0.2475 2.081 2.056 2.081 2.047 2.131 256,098 2.0680 -0.40%
2022-05-18 0 0.250 0.248 0.250 0.246 0.250 356,000 88,330 0.2481 2.089 2.072 2.089 2.056 2.089 42,603 2.0733 0.81%
2022-05-17 0 0.248 0.247 0.248 0.247 0.250 1,160,000 289,046 0.2492 2.072 2.064 2.072 2.064 2.089 138,819 2.0822 -0.40%
2022-05-16 0 0.249 0.247 0.249 0.245 0.250 1,470,000 362,440 0.2466 2.081 2.064 2.081 2.047 2.089 175,918 2.0603 -0.40%
2022-05-13 0 0.250 0.247 0.250 0.247 0.255 1,678,000 416,892 0.2484 2.089 2.064 2.089 2.064 2.131 200,809 2.0761 1.21%
2022-05-12 0 0.247 0.247 0.249 0.247 0.249 1,308,000 324,074 0.2478 2.064 2.064 2.081 2.064 2.081 156,531 2.0704 -1.20%
2022-05-11 0 0.250 0.249 0.250 0.248 0.255 892,000 223,224 0.2503 2.089 2.081 2.089 2.072 2.131 106,747 2.0911 0.00%
2022-05-10 0 0.250 0.249 0.250 0.247 0.250 776,000 193,068 0.2488 2.089 2.081 2.089 2.064 2.089 92,865 2.0790 0.00%
2022-05-06 0 0.250 0.250 0.255 0.250 0.255 1,640,000 410,440 0.2503 2.089 2.089 2.131 2.089 2.131 196,262 2.0913 -3.85%
2022-05-05 0 0.260 0.255 0.260 0.255 0.265 1,844,000 477,590 0.2590 2.173 2.131 2.173 2.131 2.214 220,675 2.1642 -1.89%
2022-05-04 0 0.265 0.260 0.265 0.255 0.265 2,694,000 701,920 0.2605 2.214 2.173 2.214 2.131 2.214 322,396 2.1772 3.92%
2022-05-03 0 0.255 0.255 0.260 0.250 0.260 2,248,000 569,630 0.2534 2.131 2.131 2.173 2.089 2.173 269,022 2.1174 -1.92%
2022-04-29 0 0.260 0.255 0.260 0.250 0.260 806,000 206,250 0.2559 2.173 2.131 2.173 2.089 2.173 96,456 2.1383 0.00%
2022-04-28 0 0.260 0.255 0.260 0.240 0.260 11,004,000 2,727,966 0.2479 2.173 2.131 2.173 2.005 2.173 1,316,869 2.0716 4.84%
2022-04-27 0 0.248 0.247 0.250 0.231 0.255 8,184,000 2,015,358 0.2463 2.072 2.064 2.089 1.930 2.131 979,394 2.0578 1.64%
2022-04-26 0 0.244 0.241 0.244 0.243 0.250 8,772,000 2,151,022 0.2452 2.039 2.014 2.039 2.031 2.089 1,049,761 2.0491 0.41%
2022-04-25 0 0.243 0.243 0.249 0.242 0.260 16,142,000 4,035,786 0.2500 2.031 2.031 2.081 2.022 2.173 1,931,743 2.0892 -6.54%
2022-04-22 0 0.260 0.255 0.260 0.260 0.265 948,000 246,690 0.2602 2.173 2.131 2.173 2.173 2.214 113,449 2.1745 -1.89%
2022-04-21 0 0.265 0.260 0.265 0.255 0.265 1,312,000 342,420 0.2610 2.214 2.173 2.214 2.131 2.214 157,009 2.1809 1.92%
2022-04-20 0 0.260 0.260 0.265 0.260 0.265 2,812,000 734,310 0.2611 2.173 2.173 2.214 2.173 2.214 336,517 2.1821 0.00%
2022-04-19 0 0.260 0.260 0.265 0.250 0.265 10,638,000 2,686,620 0.2525 2.173 2.173 2.214 2.089 2.214 1,273,069 2.1103 1.96%
2022-04-14 0 0.255 0.250 0.255 0.250 0.260 2,900,000 740,160 0.2552 2.131 2.089 2.131 2.089 2.173 347,048 2.1327 0.00%
2022-04-13 0 0.255 0.250 0.255 0.250 0.255 3,328,000 838,330 0.2519 2.131 2.089 2.131 2.089 2.131 398,268 2.1049 0.00%
2022-04-12 0 0.255 0.250 0.255 0.250 0.255 4,722,000 1,203,440 0.2549 2.131 2.089 2.131 2.089 2.131 565,090 2.1296 2.00%
2022-04-11 0 0.250 0.250 0.255 0.249 0.255 2,800,000 704,310 0.2515 2.089 2.089 2.131 2.081 2.131 335,081 2.1019 0.00%
2022-04-08 0 0.250 0.250 0.255 0.250 0.255 1,895,000 474,010 0.2501 2.089 2.089 2.131 2.089 2.131 226,778 2.0902 -1.96%
2022-04-07 0 0.255 0.249 0.250 0.249 0.255 3,256,000 814,914 0.2503 2.131 2.081 2.089 2.081 2.131 389,652 2.0914 2.00%
2022-04-06 0 0.250 0.250 0.255 0.246 0.255 5,102,000 1,285,040 0.2519 2.089 2.089 2.131 2.056 2.131 610,566 2.1047 1.63%
2022-04-04 0 0.246 0.246 0.249 0.246 0.255 2,434,000 604,440 0.2483 2.056 2.056 2.081 2.056 2.131 291,281 2.0751 -3.53%
2022-04-01 0 0.255 0.250 0.255 0.244 0.255 3,346,000 840,874 0.2513 2.131 2.089 2.131 2.039 2.131 400,422 2.1000 2.00%
2022-03-31 0 0.250 0.248 0.250 0.250 0.255 1,056,130 265,530 0.2514 2.089 2.072 2.089 2.089 2.131 126,389 2.1009 0.00%
2022-03-30 0 0.250 0.250 0.255 0.246 0.255 2,974,000 743,434 0.2500 2.089 2.089 2.131 2.056 2.131 355,904 2.0889 -1.96%
2022-03-29 0 0.255 0.250 0.255 0.250 0.255 3,260,000 818,490 0.2511 2.131 2.089 2.131 2.089 2.131 390,130 2.0980 0.00%
2022-03-28 0 0.255 0.250 0.255 0.246 0.255 546,000 136,360 0.2497 2.131 2.089 2.131 2.056 2.131 65,341 2.0869 2.82%
2022-03-25 0 0.248 0.246 0.248 0.245 0.255 9,304,000 2,311,608 0.2485 2.072 2.056 2.072 2.047 2.131 1,113,427 2.0761 -2.75%
2022-03-24 0 0.255 0.250 0.255 0.250 0.255 1,939,091 489,388 0.2524 2.131 2.089 2.131 2.089 2.131 232,055 2.1089 2.00%
2022-03-23 0 0.250 0.250 0.255 0.248 0.260 10,342,000 2,598,470 0.2513 2.089 2.089 2.131 2.072 2.173 1,237,646 2.0995 -1.96%
2022-03-22 0 0.255 0.255 0.260 0.249 0.260 8,810,000 2,222,226 0.2522 2.131 2.131 2.173 2.081 2.173 1,054,309 2.1078 -1.92%
2022-03-21 0 0.260 0.255 0.260 0.255 0.260 2,796,000 721,180 0.2579 2.173 2.131 2.173 2.131 2.173 334,602 2.1553 4.00%
2022-03-18 0 0.250 0.250 0.255 0.250 0.255 1,340,000 339,770 0.2536 2.089 2.089 2.131 2.089 2.131 160,360 2.1188 -1.96%
2022-03-17 0 0.255 0.250 0.255 0.247 0.265 10,322,000 2,613,876 0.2532 2.131 2.089 2.131 2.064 2.214 1,235,253 2.1161 0.00%
2022-03-16 0 0.255 0.248 0.255 0.245 0.255 15,574,000 3,880,886 0.2492 2.131 2.072 2.131 2.047 2.131 1,863,769 2.0823 6.25%
2022-03-15 0 0.240 0.240 0.244 0.240 0.250 6,900,000 1,702,772 0.2468 2.005 2.005 2.039 2.005 2.089 825,736 2.0621 -4.00%
2022-03-14 0 0.250 0.250 0.255 0.250 0.275 6,992,000 1,818,090 0.2600 2.089 2.089 2.131 2.089 2.298 836,746 2.1728 -5.66%
2022-03-11 0 0.265 0.265 0.270 0.255 0.265 5,766,000 1,496,500 0.2595 2.214 2.214 2.256 2.131 2.214 690,028 2.1688 3.92%
2022-03-10 0 0.255 0.255 0.260 0.255 0.260 5,488,000 1,420,760 0.2589 2.131 2.131 2.173 2.131 2.173 656,759 2.1633 2.00%
2022-03-09 0 0.250 0.249 0.250 0.248 0.255 4,114,000 1,032,298 0.2509 2.089 2.081 2.089 2.072 2.131 492,330 2.0968 0.00%
2022-03-08 0 0.250 0.250 0.255 0.250 0.260 4,782,000 1,204,110 0.2518 2.089 2.089 2.131 2.089 2.173 572,271 2.1041 -3.85%
2022-03-07 0 0.260 0.255 0.260 0.255 0.265 6,422,000 1,670,940 0.2602 2.173 2.131 2.173 2.131 2.214 768,533 2.1742 -1.89%
2022-03-04 0 0.265 0.260 0.265 0.265 0.275 4,244,000 1,139,530 0.2685 2.214 2.173 2.214 2.214 2.298 507,887 2.2437 -3.64%
2022-03-03 0 0.275 0.270 0.275 0.270 0.275 1,254,000 341,010 0.2719 2.298 2.256 2.298 2.256 2.298 150,069 2.2724 1.85%
2022-03-02 0 0.270 0.270 0.275 0.270 0.275 2,106,000 569,470 0.2704 2.256 2.256 2.298 2.256 2.298 252,029 2.2595 1.89%
2022-03-01 0 0.265 0.265 0.270 0.260 0.270 2,142,000 564,630 0.2636 2.214 2.214 2.256 2.173 2.256 256,337 2.2027 1.92%
2022-02-28 0 0.260 0.260 0.265 0.260 0.275 4,034,000 1,064,050 0.2638 2.173 2.173 2.214 2.173 2.298 482,756 2.2041 -3.70%
2022-02-25 0 0.270 0.265 0.270 0.265 0.280 2,736,000 745,540 0.2725 2.256 2.214 2.256 2.214 2.340 327,422 2.2770 1.89%
2022-02-24 0 0.265 0.265 0.270 0.265 0.270 2,682,000 715,080 0.2666 2.214 2.214 2.256 2.214 2.256 320,960 2.2279 -1.85%
2022-02-23 0 0.270 0.265 0.270 0.265 0.270 2,642,000 702,150 0.2658 2.256 2.214 2.256 2.214 2.256 316,173 2.2208 -1.82%
2022-02-22 0 0.275 0.270 0.275 0.270 0.280 2,826,000 771,490 0.2730 2.298 2.256 2.298 2.256 2.340 338,193 2.2812 0.00%
2022-02-21 0 0.275 0.270 0.275 0.275 0.280 1,340,000 369,800 0.2760 2.298 2.256 2.298 2.298 2.340 160,360 2.3061 -3.51%
2022-02-18 0 0.285 0.275 0.285 0.275 0.285 2,246,000 626,900 0.2791 2.382 2.298 2.382 2.298 2.382 268,783 2.3324 3.64%
2022-02-17 0 0.275 0.270 0.275 0.275 0.285 2,114,000 583,910 0.2762 2.298 2.256 2.298 2.298 2.382 252,986 2.3081 -3.51%
2022-02-16 0 0.285 0.275 0.285 0.275 0.290 1,162,000 328,420 0.2826 2.382 2.298 2.382 2.298 2.423 139,059 2.3617 1.79%
2022-02-15 0 0.280 0.275 0.280 0.270 0.290 3,006,000 830,370 0.2762 2.340 2.298 2.340 2.256 2.423 359,734 2.3083 -1.75%
2022-02-14 0 0.285 0.280 0.285 0.275 0.295 4,720,000 1,343,650 0.2847 2.382 2.340 2.382 2.298 2.465 564,851 2.3788 3.64%
2022-02-11 0 0.275 0.270 0.275 0.270 0.275 1,962,000 536,400 0.2734 2.298 2.256 2.298 2.256 2.298 234,796 2.2845 1.85%
2022-02-10 0 0.270 0.265 0.275 0.265 0.275 3,894,000 1,058,330 0.2718 2.256 2.214 2.298 2.214 2.298 466,002 2.2711 0.00%
2022-02-09 0 0.270 0.265 0.270 0.265 0.270 2,028,000 539,530 0.2660 2.256 2.214 2.256 2.214 2.256 242,695 2.2231 1.89%
2022-02-08 0 0.265 0.260 0.265 0.260 0.265 1,334,000 349,610 0.2621 2.214 2.173 2.214 2.173 2.214 159,642 2.1900 0.00%
2022-02-07 0 0.265 0.260 0.265 0.260 0.265 1,022,000 270,070 0.2643 2.214 2.173 2.214 2.173 2.214 122,305 2.2082 0.00%
2022-02-04 0 0.265 0.260 0.265 0.260 0.265 3,886,000 1,019,650 0.2624 2.214 2.173 2.214 2.173 2.214 465,045 2.1926 1.92%
2022-01-31 0 0.260 0.255 0.260 0.255 0.260 438,000 113,630 0.2594 2.173 2.131 2.173 2.131 2.173 52,416 2.1678 0.00%
2022-01-28 0 0.260 0.255 0.260 0.255 0.265 1,576,000 409,740 0.2600 2.173 2.131 2.173 2.131 2.214 188,603 2.1725 0.00%
2022-01-27 0 0.260 0.260 0.265 0.255 0.265 6,180,000 1,589,520 0.2572 2.173 2.173 2.214 2.131 2.214 739,572 2.1492 0.00%
2022-01-26 0 0.260 0.255 0.260 0.255 0.260 4,974,000 1,278,540 0.2570 2.173 2.131 2.173 2.131 2.173 595,248 2.1479 1.96%
2022-01-25 0 0.255 0.255 0.260 0.255 0.260 6,198,000 1,595,560 0.2574 2.131 2.131 2.173 2.131 2.173 741,726 2.1511 -3.77%
2022-01-24 0 0.265 0.260 0.265 0.255 0.270 5,360,000 1,385,250 0.2584 2.214 2.173 2.214 2.131 2.256 641,441 2.1596 -1.85%
2022-01-21 0 0.270 0.265 0.270 0.255 0.270 2,006,000 528,370 0.2634 2.256 2.214 2.256 2.131 2.256 240,062 2.2010 3.85%
2022-01-20 0 0.260 0.260 0.265 0.250 0.270 7,106,000 1,836,430 0.2584 2.173 2.173 2.214 2.089 2.256 850,388 2.1595 -1.89%
2022-01-19 0 0.265 0.260 0.265 0.245 0.265 9,340,000 2,379,530 0.2548 2.214 2.173 2.214 2.047 2.214 1,117,735 2.1289 1.92%
2022-01-18 0 0.260 0.260 0.265 0.260 0.270 3,830,000 1,013,040 0.2645 2.173 2.173 2.214 2.173 2.256 458,343 2.2102 -1.89%
2022-01-17 0 0.265 0.265 0.270 0.265 0.270 878,000 232,760 0.2651 2.214 2.214 2.256 2.214 2.256 105,072 2.2152 0.00%
2022-01-14 0 0.265 0.260 0.265 0.260 0.275 4,848,000 1,289,240 0.2659 2.214 2.173 2.214 2.173 2.298 580,169 2.2222 0.00%
2022-01-13 0 0.265 0.260 0.265 0.260 0.280 8,212,000 2,180,790 0.2656 2.214 2.173 2.214 2.173 2.340 982,745 2.2191 -3.64%
2022-01-12 0 0.275 0.265 0.275 0.265 0.275 10,702,000 2,875,580 0.2687 2.298 2.214 2.298 2.214 2.298 1,280,728 2.2453 0.00%
2022-01-11 0 0.275 0.270 0.275 0.275 0.280 1,920,000 528,210 0.2751 2.298 2.256 2.298 2.298 2.340 229,770 2.2989 0.00%
2022-01-10 0 0.275 0.275 0.280 0.270 0.275 1,334,000 365,800 0.2742 2.298 2.298 2.340 2.256 2.298 159,642 2.2914 -1.79%
2022-01-07 0 0.280 0.275 0.280 0.270 0.280 3,734,000 1,015,850 0.2721 2.340 2.298 2.340 2.256 2.340 446,855 2.2733 0.00%
2022-01-06 0 0.280 0.275 0.280 0.275 0.280 2,516,000 694,500 0.2760 2.340 2.298 2.340 2.298 2.340 301,094 2.3066 -1.75%
2022-01-05 0 0.285 0.280 0.285 0.280 0.285 3,272,000 920,200 0.2812 2.382 2.340 2.382 2.340 2.382 391,566 2.3500 -1.72%
2022-01-04 0 0.290 0.280 0.290 0.280 0.295 2,950,000 845,590 0.2866 2.423 2.340 2.423 2.340 2.465 353,032 2.3952 -1.69%
2022-01-03 0 0.295 0.290 0.295 0.285 0.295 6,764,000 1,985,610 0.2936 2.465 2.423 2.465 2.382 2.465 809,460 2.4530 0.00%
2021-12-31 0 0.295 0.285 0.295 0.290 0.300 1,418,000 415,330 0.2929 2.465 2.382 2.465 2.423 2.507 169,695 2.4475 1.72%
2021-12-30 0 0.290 0.285 0.290 0.285 0.290 1,972,000 566,590 0.2873 2.423 2.382 2.423 2.382 2.423 235,993 2.4009 0.00%
2021-12-29 0 0.290 0.285 0.290 0.280 0.290 2,796,000 797,660 0.2853 2.423 2.382 2.423 2.340 2.423 334,602 2.3839 0.00%
2021-12-28 0 0.290 0.285 0.290 0.285 0.295 4,038,000 1,160,090 0.2873 2.423 2.382 2.423 2.382 2.465 483,235 2.4007 1.75%
2021-12-24 0 0.285 0.280 0.285 0.280 0.295 2,210,000 630,280 0.2852 2.382 2.340 2.382 2.340 2.465 264,475 2.3831 -3.39%
2021-12-23 0 0.295 0.290 0.295 0.265 0.295 13,334,000 3,814,150 0.2860 2.465 2.423 2.465 2.214 2.465 1,595,704 2.3903 9.26%
2021-12-22 0 0.270 0.270 0.275 0.265 0.275 2,884,000 777,240 0.2695 2.256 2.256 2.298 2.214 2.298 345,134 2.2520 0.00%
2021-12-21 0 0.270 0.270 0.275 0.265 0.270 1,692,000 453,000 0.2677 2.256 2.256 2.298 2.214 2.256 202,485 2.2372 -1.82%
2021-12-20 0 0.275 0.270 0.275 0.265 0.280 4,872,000 1,317,750 0.2705 2.298 2.256 2.298 2.214 2.340 583,041 2.2601 -1.79%
2021-12-17 0 0.280 0.280 0.285 0.270 0.285 8,704,000 2,450,170 0.2815 2.340 2.340 2.382 2.256 2.382 1,041,624 2.3523 3.70%
2021-12-16 0 0.270 0.270 0.275 0.265 0.275 2,916,000 790,820 0.2712 2.256 2.256 2.298 2.214 2.298 348,963 2.2662 0.00%
2021-12-15 0 0.270 0.270 0.275 0.265 0.280 2,580,000 702,290 0.2722 2.256 2.256 2.298 2.214 2.340 308,753 2.2746 1.89%
2021-12-14 0 0.265 0.260 0.275 0.265 0.275 4,092,000 1,099,320 0.2687 2.214 2.173 2.298 2.214 2.298 489,697 2.2449 -1.85%
2021-12-13 0 0.270 0.270 0.275 0.270 0.280 3,032,000 828,330 0.2732 2.256 2.256 2.298 2.256 2.340 362,845 2.2829 -1.82%
2021-12-10 0 0.275 0.270 0.275 0.265 0.275 1,826,000 493,850 0.2705 2.298 2.256 2.298 2.214 2.298 218,521 2.2600 0.00%
2021-12-09 0 0.275 0.270 0.275 0.255 0.275 4,952,000 1,327,530 0.2681 2.298 2.256 2.298 2.131 2.298 592,615 2.2401 5.77%
2021-12-08 0 0.260 0.255 0.260 0.255 0.265 1,012,000 264,400 0.2613 2.173 2.131 2.173 2.131 2.214 121,108 2.1832 0.00%
2021-12-07 0 0.260 0.260 0.265 0.260 0.270 1,864,000 489,290 0.2625 2.173 2.173 2.214 2.173 2.256 223,068 2.1935 1.96%
2021-12-06 0 0.255 0.255 0.260 0.255 0.270 2,240,000 583,260 0.2604 2.131 2.131 2.173 2.131 2.256 268,065 2.1758 -5.56%
2021-12-03 0 0.270 0.260 0.270 0.260 0.270 2,522,000 665,870 0.2640 2.256 2.173 2.256 2.173 2.256 301,812 2.2062 1.89%
2021-12-02 0 0.265 0.260 0.265 0.255 0.265 2,080,000 543,220 0.2612 2.214 2.173 2.214 2.131 2.214 248,917 2.1823 1.92%
2021-12-01 0 0.260 0.255 0.260 0.255 0.265 2,646,000 683,870 0.2585 2.173 2.131 2.173 2.131 2.214 316,652 2.1597 -1.89%
2021-11-30 0 0.265 0.265 0.270 0.250 0.265 13,775,177 3,522,330 0.2557 2.214 2.214 2.256 2.089 2.214 1,648,501 2.1367 3.92%
2021-11-29 0 0.255 0.255 0.260 0.250 0.260 2,564,000 654,170 0.2551 2.131 2.131 2.173 2.089 2.173 306,839 2.1320 0.00%
2021-11-26 0 0.255 0.255 0.260 0.255 0.260 2,262,000 577,840 0.2555 2.131 2.131 2.173 2.131 2.173 270,698 2.1346 -1.92%
2021-11-25 0 0.260 0.260 0.265 0.260 0.270 850,000 223,400 0.2628 2.173 2.173 2.214 2.173 2.256 101,721 2.1962 -1.89%
2021-11-24 0 0.265 0.260 0.265 0.246 0.270 7,520,000 1,943,974 0.2585 2.214 2.173 2.214 2.056 2.256 899,932 2.1601 6.85%
2021-11-23 0 0.248 0.246 0.248 0.244 0.255 17,766,000 4,437,522 0.2498 2.072 2.056 2.072 2.039 2.131 2,126,090 2.0872 -2.75%
2021-11-22 0 0.255 0.255 0.260 0.255 0.260 3,352,000 868,790 0.2592 2.131 2.131 2.173 2.131 2.173 401,140 2.1658 -1.92%
2021-11-19 0 0.260 0.260 0.265 0.250 0.265 4,512,000 1,156,040 0.2562 2.173 2.173 2.214 2.089 2.214 539,959 2.1410 1.96%
2021-11-18 0 0.255 0.255 0.260 0.250 0.265 11,727,425 3,002,760 0.2560 2.131 2.131 2.173 2.089 2.214 1,403,443 2.1396 -3.77%
2021-11-17 0 0.265 0.265 0.270 0.250 0.275 6,120,000 1,602,280 0.2618 2.214 2.214 2.256 2.089 2.298 732,392 2.1877 -1.85%
2021-11-16 0 0.270 0.270 0.275 0.270 0.280 602,000 165,630 0.2751 2.256 2.256 2.298 2.256 2.340 72,042 2.2991 -1.82%
2021-11-15 0 0.275 0.270 0.275 0.265 0.280 1,804,000 492,920 0.2732 2.298 2.256 2.298 2.214 2.340 215,888 2.2832 3.77%
2021-11-12 0 0.265 0.265 0.275 0.265 0.275 1,762,000 476,360 0.2704 2.214 2.214 2.298 2.214 2.298 210,862 2.2591 0.00%
2021-11-11 0 0.265 0.260 0.265 0.260 0.265 1,066,000 280,450 0.2631 2.214 2.173 2.214 2.173 2.214 127,570 2.1984 1.92%
2021-11-10 0 0.260 0.260 0.265 0.255 0.270 5,194,000 1,350,960 0.2601 2.173 2.173 2.214 2.131 2.256 621,576 2.1734 -3.70%
2021-11-09 0 0.270 0.265 0.270 0.265 0.270 2,294,000 612,140 0.2668 2.256 2.214 2.256 2.214 2.256 274,527 2.2298 0.00%
2021-11-08 0 0.270 0.265 0.270 0.265 0.270 4,636,000 1,239,210 0.2673 2.256 2.214 2.256 2.214 2.256 554,799 2.2336 0.00%
2021-11-05 0 0.270 0.270 0.275 0.270 0.280 8,746,000 2,381,800 0.2723 2.256 2.256 2.298 2.256 2.340 1,046,650 2.2756 -5.26%
2021-11-04 0 0.285 0.280 0.285 0.275 0.285 2,244,029 628,528 0.2801 2.382 2.340 2.382 2.298 2.382 268,547 2.3405 1.79%
2021-11-03 0 0.280 0.275 0.280 0.275 0.285 3,344,000 931,570 0.2786 2.340 2.298 2.340 2.298 2.382 400,183 2.3279 -1.75%
2021-11-02 0 0.285 0.280 0.285 0.275 0.290 5,200,000 1,472,010 0.2831 2.382 2.340 2.382 2.298 2.423 622,294 2.3655 1.79%
2021-11-01 0 0.280 0.280 0.285 0.275 0.295 8,892,000 2,523,680 0.2838 2.340 2.340 2.382 2.298 2.465 1,064,122 2.3716 -5.08%
2021-10-29 0 0.295 0.290 0.295 0.290 0.295 1,984,000 576,970 0.2908 2.465 2.423 2.465 2.423 2.465 237,429 2.4301 0.00%
2021-10-28 0 0.295 0.290 0.295 0.290 0.300 2,748,000 812,500 0.2957 2.465 2.423 2.465 2.423 2.507 328,858 2.4707 1.72%
2021-10-27 0 0.290 0.285 0.290 0.285 0.300 11,652,000 3,399,330 0.2917 2.423 2.382 2.423 2.382 2.507 1,394,416 2.4378 -3.33%
2021-10-26 0 0.300 0.295 0.300 0.295 0.305 2,532,000 759,320 0.2999 2.507 2.465 2.507 2.465 2.549 303,009 2.5059 1.69%
2021-10-25 0 0.295 0.295 0.300 0.295 0.305 4,042,000 1,200,160 0.2969 2.465 2.465 2.507 2.465 2.549 483,714 2.4811 0.00%
2021-10-22 0 0.295 0.295 0.300 0.295 0.305 3,976,000 1,189,330 0.2991 2.465 2.465 2.507 2.465 2.549 475,815 2.4996 -1.67%
2021-10-21 0 0.300 0.300 0.305 0.300 0.310 5,174,000 1,557,840 0.3011 2.507 2.507 2.549 2.507 2.590 619,182 2.5160 -1.64%
2021-10-20 0 0.305 0.300 0.305 0.295 0.310 7,464,000 2,249,880 0.3014 2.549 2.507 2.549 2.465 2.590 893,231 2.5188 0.00%
2021-10-19 0 0.305 0.300 0.310 0.300 0.320 11,148,000 3,423,400 0.3071 2.549 2.507 2.590 2.507 2.674 1,334,102 2.5661 -1.61%
2021-10-18 0 0.310 0.305 0.310 0.295 0.310 4,878,000 1,454,930 0.2983 2.590 2.549 2.590 2.465 2.590 583,759 2.4923 3.33%
2021-10-15 0 0.300 0.295 0.300 0.300 0.310 3,202,000 968,150 0.3024 2.507 2.465 2.507 2.507 2.590 383,189 2.5266 0.00%
2021-10-12 0 0.300 0.295 0.300 0.290 0.310 5,002,000 1,499,690 0.2998 2.507 2.465 2.507 2.423 2.590 598,599 2.5053 0.00%
2021-10-11 0 0.300 0.300 0.305 0.300 0.315 5,541,427 1,702,882 0.3073 2.507 2.507 2.549 2.507 2.632 663,153 2.5679 -3.23%
2021-10-08 0 0.310 0.310 0.315 0.305 0.330 10,232,000 3,217,960 0.3145 2.590 2.590 2.632 2.549 2.758 1,224,482 2.6280 -6.06%
2021-10-07 0 0.330 0.320 0.330 0.320 0.330 11,632,000 3,794,970 0.3263 2.758 2.674 2.758 2.674 2.758 1,392,023 2.7262 3.13%
2021-10-06 0 0.320 0.315 0.320 0.305 0.330 20,328,000 6,500,560 0.3198 2.674 2.632 2.674 2.549 2.758 2,432,689 2.6722 3.23%
2021-10-05 0 0.310 0.305 0.310 0.300 0.315 6,360,000 1,940,290 0.3051 2.590 2.549 2.590 2.507 2.632 761,113 2.5493 1.64%
2021-10-04 0 0.305 0.300 0.305 0.290 0.310 9,028,000 2,718,040 0.3011 2.549 2.507 2.549 2.423 2.590 1,080,397 2.5158 0.00%
2021-09-30 0 0.305 0.305 0.310 0.300 0.320 17,304,000 5,300,090 0.3063 2.549 2.549 2.590 2.507 2.674 2,070,802 2.5594 -4.69%
2021-09-29 0 0.320 0.310 0.320 0.310 0.330 9,500,000 3,014,030 0.3173 2.674 2.590 2.674 2.590 2.758 1,136,883 2.6511 -3.03%
2021-09-28 0 0.330 0.325 0.330 0.315 0.350 68,886,000 23,163,910 0.3363 2.758 2.716 2.758 2.632 2.925 8,243,715 2.8099 3.13%
2021-09-27 0 0.320 0.315 0.320 0.305 0.340 19,246,000 6,302,170 0.3275 2.674 2.632 2.674 2.549 2.841 2,303,204 2.7363 4.92%
2021-09-24 0 0.305 0.300 0.305 0.305 0.330 8,162,000 2,623,470 0.3214 2.549 2.507 2.549 2.549 2.758 976,762 2.6859 -7.58%
2021-09-23 0 0.330 0.325 0.330 0.305 0.330 35,904,000 11,615,790 0.3235 2.758 2.716 2.758 2.549 2.758 4,296,698 2.7034 8.20%
2021-09-21 0 0.305 0.300 0.305 0.270 0.305 9,360,000 2,716,430 0.2902 2.549 2.507 2.549 2.256 2.549 1,120,129 2.4251 7.02%
2021-09-20 0 0.285 0.280 0.285 0.265 0.290 15,214,000 4,203,620 0.2763 2.382 2.340 2.382 2.214 2.423 1,820,688 2.3088 -3.39%
2021-09-17 0 0.295 0.290 0.295 0.280 0.295 9,692,000 2,803,130 0.2892 2.465 2.423 2.465 2.340 2.465 1,159,860 2.4168 0.00%
2021-09-16 0 0.295 0.290 0.295 0.285 0.310 18,052,000 5,345,460 0.2961 2.465 2.423 2.465 2.382 2.590 2,160,316 2.4744 -6.35%
2021-09-15 0 0.315 0.305 0.315 0.310 0.325 13,982,000 4,382,950 0.3135 2.632 2.549 2.632 2.590 2.716 1,673,252 2.6194 -3.08%
2021-09-14 0 0.325 0.325 0.330 0.310 0.330 36,428,000 11,812,960 0.3243 2.716 2.716 2.758 2.590 2.758 4,359,406 2.7098 6.56%
2021-09-13 0 0.305 0.300 0.305 0.300 0.310 13,560,000 4,129,620 0.3045 2.549 2.507 2.549 2.507 2.590 1,622,750 2.5448 -1.61%
2021-09-10 0 0.310 0.305 0.310 0.305 0.320 29,400,000 9,101,370 0.3096 2.590 2.549 2.590 2.549 2.674 3,518,352 2.5868 -1.59%
2021-09-09 0 0.315 0.305 0.315 0.305 0.325 34,378,000 10,769,210 0.3133 2.632 2.549 2.632 2.549 2.716 4,114,079 2.6176 -3.08%
2021-09-08 0 0.325 0.320 0.325 0.310 0.340 43,596,000 14,103,100 0.3235 2.716 2.674 2.716 2.590 2.841 5,217,214 2.7032 -2.99%
2021-09-07 0 0.335 0.335 0.340 0.335 0.355 51,198,000 17,443,810 0.3407 2.799 2.799 2.841 2.799 2.966 6,126,960 2.8471 1.52%
2021-09-06 0 0.330 0.325 0.330 0.325 0.360 85,616,560 29,364,906 0.3430 2.758 2.716 2.758 2.716 3.008 10,245,892 2.8660 3.13%
2021-09-03 0 0.320 0.315 0.320 0.270 0.320 44,838,000 13,351,490 0.2978 2.674 2.632 2.674 2.256 2.674 5,365,847 2.4882 18.52%
2021-09-02 0 0.270 0.265 0.270 0.265 0.270 1,750,000 468,900 0.2679 2.256 2.214 2.256 2.214 2.256 209,426 2.2390 0.00%
2021-09-01 0 0.270 0.265 0.270 0.265 0.275 2,094,000 562,470 0.2686 2.256 2.214 2.256 2.214 2.298 250,593 2.2446 -1.82%
2021-08-31 0 0.275 0.270 0.275 0.265 0.275 9,162,000 2,482,700 0.2710 2.298 2.256 2.298 2.214 2.298 1,096,434 2.2643 5.77%
2021-08-30 0 0.260 0.260 0.265 0.260 0.270 520,000 138,160 0.2657 2.173 2.173 2.214 2.173 2.256 62,229 2.2202 0.00%
2021-08-27 0 0.260 0.260 0.265 0.260 0.270 660,000 174,800 0.2648 2.173 2.173 2.214 2.173 2.256 78,983 2.2131 -3.70%
2021-08-26 0 0.270 0.260 0.270 0.260 0.270 5,860,000 1,561,560 0.2665 2.256 2.173 2.256 2.173 2.256 701,277 2.2267 5.88%
2021-08-25 0 0.255 0.255 0.260 0.255 0.265 1,862,000 483,260 0.2595 2.131 2.131 2.173 2.131 2.214 222,829 2.1687 -1.92%
2021-08-24 0 0.260 0.255 0.260 0.255 0.270 4,012,000 1,031,460 0.2571 2.173 2.131 2.173 2.131 2.256 480,123 2.1483 0.00%
2021-08-23 0 0.260 0.260 0.265 0.255 0.270 3,492,000 927,720 0.2657 2.173 2.173 2.214 2.131 2.256 417,894 2.2200 0.00%
2021-08-20 0 0.260 0.255 0.260 0.250 0.270 4,500,000 1,153,730 0.2564 2.173 2.131 2.173 2.089 2.256 538,523 2.1424 -3.70%
2021-08-19 0 0.270 0.260 0.270 0.260 0.285 4,750,000 1,280,030 0.2695 2.256 2.173 2.256 2.173 2.382 568,441 2.2518 1.89%
2021-08-18 0 0.265 0.260 0.265 0.250 0.275 5,802,000 1,514,870 0.2611 2.214 2.173 2.214 2.089 2.298 694,336 2.1818 6.00%
2021-08-17 0 0.250 0.250 0.255 0.248 0.270 7,550,000 1,894,828 0.2510 2.089 2.089 2.131 2.072 2.256 903,522 2.0972 -3.85%
2021-08-16 0 0.260 0.260 0.265 0.260 0.270 1,612,000 423,940 0.2630 2.173 2.173 2.214 2.173 2.256 192,911 2.1976 0.00%
2021-08-13 0 0.260 0.250 0.260 0.250 0.270 4,008,000 1,032,150 0.2575 2.173 2.089 2.173 2.089 2.256 479,645 2.1519 0.00%
2021-08-12 0 0.260 0.260 0.265 0.255 0.265 2,294,000 597,350 0.2604 2.173 2.173 2.214 2.131 2.214 274,527 2.1759 4.00%
2021-08-11 0 0.250 0.250 0.255 0.250 0.260 2,422,000 617,400 0.2549 2.089 2.089 2.131 2.089 2.173 289,845 2.1301 0.00%
2021-08-10 0 0.250 0.250 0.255 0.250 0.265 6,260,000 1,591,460 0.2542 2.089 2.089 2.131 2.089 2.214 749,146 2.1244 -7.41%
2021-08-09 0 0.270 0.265 0.270 0.260 0.270 992,000 262,730 0.2648 2.256 2.214 2.256 2.173 2.256 118,714 2.2131 0.00%
2021-08-06 0 0.270 0.265 0.270 0.265 0.270 1,552,000 415,260 0.2676 2.256 2.214 2.256 2.214 2.256 185,731 2.2358 0.00%
2021-08-05 0 0.270 0.265 0.270 0.255 0.275 3,840,000 1,011,850 0.2635 2.256 2.214 2.256 2.131 2.298 459,540 2.2019 5.88%
2021-08-04 0 0.255 0.255 0.260 0.250 0.260 1,454,000 370,130 0.2546 2.131 2.131 2.173 2.089 2.173 174,003 2.1271 -1.92%
2021-08-03 0 0.260 0.255 0.260 0.250 0.265 1,644,000 423,730 0.2577 2.173 2.131 2.173 2.089 2.214 196,741 2.1538 -3.70%
2021-08-02 0 0.270 0.265 0.270 0.250 0.270 2,586,000 670,320 0.2592 2.256 2.214 2.256 2.089 2.256 309,471 2.1660 5.88%
2021-07-30 0 0.255 0.250 0.255 0.247 0.255 378,000 95,124 0.2517 2.131 2.089 2.131 2.064 2.131 45,236 2.1028 3.66%
2021-07-29 0 0.246 0.246 0.260 0.246 0.260 2,154,000 542,596 0.2519 2.056 2.056 2.173 2.056 2.173 257,773 2.1049 -1.60%
2021-07-28 0 0.250 0.250 0.255 0.250 0.255 912,000 228,750 0.2508 2.089 2.089 2.131 2.089 2.131 109,141 2.0959 -1.96%
2021-07-27 0 0.255 0.250 0.255 0.250 0.275 8,754,000 2,318,770 0.2649 2.131 2.089 2.131 2.089 2.298 1,047,607 2.2134 0.00%
2021-07-26 0 0.255 0.250 0.255 0.246 0.255 2,878,000 718,950 0.2498 2.131 2.089 2.131 2.056 2.131 344,416 2.0874 2.00%
2021-07-23 0 0.250 0.248 0.250 0.248 0.270 6,626,000 1,686,868 0.2546 2.089 2.072 2.089 2.072 2.256 792,946 2.1273 -7.41%
2021-07-22 0 0.270 0.265 0.270 0.255 0.270 1,564,000 408,500 0.2612 2.256 2.214 2.256 2.131 2.256 187,167 2.1825 5.88%
2021-07-21 0 0.255 0.255 0.260 0.255 0.260 2,792,000 718,930 0.2575 2.131 2.131 2.173 2.131 2.173 334,124 2.1517 -1.92%
2021-07-20 0 0.260 0.255 0.260 0.255 0.275 5,476,000 1,446,890 0.2642 2.173 2.131 2.173 2.131 2.298 655,323 2.2079 -5.45%
2021-07-19 0 0.275 0.270 0.275 0.270 0.280 1,172,000 322,650 0.2753 2.298 2.256 2.298 2.256 2.340 140,255 2.3004 0.00%
2021-07-16 0 0.275 0.270 0.275 0.270 0.275 3,142,386 855,806 0.2723 2.298 2.256 2.298 2.256 2.298 376,055 2.2757 1.85%
2021-07-15 0 0.270 0.270 0.275 0.270 0.275 554,000 151,290 0.2731 2.256 2.256 2.298 2.256 2.298 66,298 2.2820 -1.82%
2021-07-14 0 0.275 0.275 0.280 0.275 0.280 2,942,000 815,530 0.2772 2.298 2.298 2.340 2.298 2.340 352,075 2.3164 -1.79%
2021-07-13 0 0.280 0.275 0.280 0.275 0.285 2,408,000 667,020 0.2770 2.340 2.298 2.340 2.298 2.382 288,170 2.3147 0.00%
2021-07-12 0 0.280 0.270 0.280 0.270 0.280 1,186,000 327,580 0.2762 2.340 2.256 2.340 2.256 2.340 141,931 2.3080 0.00%
2021-07-09 0 0.280 0.275 0.280 0.270 0.280 2,478,000 677,340 0.2733 2.340 2.298 2.340 2.256 2.340 296,547 2.2841 3.70%
2021-07-08 0 0.270 0.270 0.275 0.265 0.275 1,166,000 313,660 0.2690 2.256 2.256 2.298 2.214 2.298 139,537 2.2479 0.00%
2021-07-07 0 0.270 0.270 0.275 0.265 0.275 2,484,000 667,100 0.2686 2.256 2.256 2.298 2.214 2.298 297,265 2.2441 -1.82%
2021-07-06 0 0.275 0.270 0.275 0.265 0.275 2,034,000 546,770 0.2688 2.298 2.256 2.298 2.214 2.298 243,413 2.2463 1.85%
2021-07-05 0 0.270 0.270 0.275 0.265 0.275 2,290,000 619,340 0.2705 2.256 2.256 2.298 2.214 2.298 274,049 2.2600 -1.82%
2021-07-02 0 0.275 0.270 0.275 0.270 0.285 2,790,000 762,980 0.2735 2.298 2.256 2.298 2.256 2.382 333,884 2.2852 -3.51%
2021-06-30 0 0.285 0.280 0.285 0.280 0.300 8,298,000 2,437,630 0.2938 2.382 2.340 2.382 2.340 2.507 993,037 2.4547 -1.72%
2021-06-29 0 0.290 0.285 0.290 0.280 0.295 10,962,000 3,149,950 0.2874 2.423 2.382 2.423 2.340 2.465 1,311,843 2.4012 3.57%
2021-06-28 0 0.280 0.275 0.280 0.275 0.280 976,000 270,770 0.2774 2.340 2.298 2.340 2.298 2.340 116,800 2.3182 0.00%
2021-06-25 0 0.280 0.275 0.280 0.275 0.285 1,744,000 491,080 0.2816 2.340 2.298 2.340 2.298 2.382 208,708 2.3530 0.00%
2021-06-24 0 0.280 0.270 0.280 0.270 0.280 1,194,000 329,500 0.2760 2.340 2.256 2.340 2.256 2.340 142,888 2.3060 1.82%
2021-06-23 0 0.275 0.275 0.285 0.275 0.285 4,078,000 1,142,250 0.2801 2.298 2.298 2.382 2.298 2.382 488,022 2.3406 0.00%
2021-06-22 0 0.275 0.275 0.280 0.275 0.280 1,032,000 287,890 0.2790 2.298 2.298 2.340 2.298 2.340 123,501 2.3311 -1.79%
2021-06-21 0 0.280 0.270 0.280 0.270 0.280 2,352,000 642,150 0.2730 2.340 2.256 2.340 2.256 2.340 281,468 2.2814 3.70%
2021-06-18 0 0.270 0.270 0.275 0.270 0.280 2,348,000 641,670 0.2733 2.256 2.256 2.298 2.256 2.340 280,990 2.2836 0.00%
2021-06-17 0 0.270 0.270 0.275 0.270 0.280 820,000 221,570 0.2702 2.256 2.256 2.298 2.256 2.340 98,131 2.2579 -3.57%
2021-06-16 0 0.280 0.275 0.280 0.275 0.280 932,000 257,750 0.2766 2.340 2.298 2.340 2.298 2.340 111,534 2.3110 0.00%
2021-06-15 0 0.280 0.275 0.280 0.275 0.285 3,978,000 1,114,300 0.2801 2.340 2.298 2.340 2.298 2.382 476,055 2.3407 1.82%
2021-06-11 0 0.275 0.275 0.280 0.275 0.280 550,000 152,230 0.2768 2.298 2.298 2.340 2.298 2.340 65,820 2.3128 0.00%
2021-06-10 0 0.275 0.270 0.275 0.270 0.280 960,000 263,320 0.2743 2.298 2.256 2.298 2.256 2.340 114,885 2.2920 1.85%
2021-06-09 0 0.270 0.275 0.280 0.270 0.280 1,508,000 418,460 0.2775 2.256 2.298 2.340 2.256 2.340 180,465 2.3188 0.00%
2021-06-08 0 0.270 0.270 0.275 0.270 0.290 2,622,000 737,030 0.2811 2.256 2.256 2.298 2.256 2.423 313,780 2.3489 -1.82%
2021-06-07 0 0.275 0.270 0.275 0.270 0.290 478,000 133,040 0.2783 2.298 2.256 2.298 2.256 2.423 57,203 2.3257 1.85%
2021-06-04 0 0.270 0.270 0.275 0.270 0.285 992,000 271,070 0.2733 2.256 2.256 2.298 2.256 2.382 118,714 2.2834 -1.82%
2021-06-03 0 0.275 0.270 0.275 0.270 0.280 2,094,000 573,170 0.2737 2.298 2.256 2.298 2.256 2.340 250,593 2.2873 -1.79%
2021-06-02 0 0.280 0.275 0.280 0.275 0.280 792,000 220,080 0.2779 2.340 2.298 2.340 2.298 2.340 94,780 2.3220 0.00%
2021-06-01 0 0.280 0.270 0.280 0.265 0.280 488,000 132,980 0.2725 2.340 2.256 2.340 2.214 2.340 58,400 2.2771 1.82%
2021-05-31 0 0.275 0.270 0.275 0.270 0.275 440,000 119,850 0.2724 2.298 2.256 2.298 2.256 2.298 52,656 2.2761 0.00%
2021-05-28 0 0.275 0.275 0.280 0.275 0.290 3,874,000 1,092,990 0.2821 2.298 2.298 2.340 2.298 2.423 463,609 2.3576 -1.79%
2021-05-27 0 0.280 0.275 0.280 0.265 0.280 15,658,000 4,354,150 0.2781 2.340 2.298 2.340 2.214 2.340 1,873,822 2.3237 1.82%
2021-05-26 0 0.275 0.260 0.275 0.260 0.275 4,400,000 1,193,480 0.2712 2.298 2.173 2.298 2.173 2.298 526,556 2.2666 1.85%
2021-05-25 0 0.270 0.265 0.270 0.260 0.270 3,568,000 950,380 0.2664 2.256 2.214 2.256 2.173 2.256 426,989 2.2258 0.00%
2021-05-24 0 0.270 0.265 0.270 0.255 0.270 3,926,000 1,031,480 0.2627 2.256 2.214 2.256 2.131 2.256 469,832 2.1954 0.00%
2021-05-21 0 0.270 0.265 0.270 0.260 0.270 3,992,000 1,057,970 0.2650 2.256 2.214 2.256 2.173 2.256 477,730 2.2146 3.85%
2021-05-20 0 0.260 0.255 0.260 0.250 0.260 2,558,000 655,020 0.2561 2.173 2.131 2.173 2.089 2.173 306,121 2.1397 1.96%
2021-05-18 0 0.255 0.250 0.255 0.247 0.255 1,720,000 434,384 0.2525 2.131 2.089 2.131 2.064 2.131 205,836 2.1103 0.00%
2021-05-17 0 0.255 0.245 0.255 0.250 0.255 1,512,000 380,830 0.2519 2.131 2.047 2.131 2.089 2.131 180,944 2.1047 2.00%
2021-05-14 0 0.250 0.245 0.250 0.241 0.250 1,501,600 371,010 0.2471 2.089 2.047 2.089 2.014 2.089 179,699 2.0646 0.81%
2021-05-13 0 0.248 0.246 0.248 0.241 0.248 1,416,000 349,032 0.2465 2.072 2.056 2.072 2.014 2.072 169,455 2.0597 0.00%
2021-05-12 0 0.248 0.248 0.250 0.245 0.250 2,133,900 527,549 0.2472 2.072 2.072 2.089 2.047 2.089 255,368 2.0658 0.00%
2021-05-11 0 0.248 0.246 0.248 0.245 0.250 682,000 167,846 0.2461 2.072 2.056 2.072 2.047 2.089 81,616 2.0565 0.40%
2021-05-10 0 0.247 0.247 0.250 0.247 0.255 2,312,000 573,956 0.2483 2.064 2.064 2.089 2.064 2.131 276,681 2.0744 -1.20%
2021-05-07 0 0.250 0.249 0.250 0.248 0.255 1,342,000 335,034 0.2497 2.089 2.081 2.089 2.072 2.131 160,600 2.0861 0.81%
2021-05-06 0 0.248 0.247 0.248 0.245 0.250 3,608,000 894,424 0.2479 2.072 2.064 2.072 2.047 2.089 431,776 2.0715 0.00%
2021-05-05 0 0.248 0.246 0.248 0.248 0.255 1,112,000 277,770 0.2498 2.072 2.056 2.072 2.072 2.131 133,075 2.0873 -2.75%
2021-05-04 0 0.255 0.250 0.255 0.247 0.255 2,194,000 547,928 0.2497 2.131 2.089 2.131 2.064 2.131 262,560 2.0869 3.66%
2021-05-03 0 0.246 0.246 0.249 0.245 0.249 2,758,000 679,514 0.2464 2.056 2.056 2.081 2.047 2.081 330,055 2.0588 -1.20%
2021-04-30 0 0.249 0.249 0.250 0.244 0.250 3,390,000 844,130 0.2490 2.081 2.081 2.089 2.039 2.089 405,688 2.0807 0.81%
2021-04-29 0 0.247 0.247 0.249 0.245 0.249 800,000 198,314 0.2479 2.064 2.064 2.081 2.047 2.081 95,737 2.0714 0.00%
2021-04-28 0 0.247 0.246 0.247 0.247 0.255 2,630,000 657,260 0.2499 2.064 2.056 2.064 2.064 2.131 314,737 2.0883 -3.14%
2021-04-27 0 0.255 0.250 0.255 0.250 0.255 594,000 149,700 0.2520 2.131 2.089 2.131 2.089 2.131 71,085 2.1059 2.00%
2021-04-26 0 0.250 0.250 0.255 0.250 0.255 1,434,000 358,860 0.2503 2.089 2.089 2.131 2.089 2.131 171,609 2.0911 -1.96%
2021-04-23 0 0.255 0.250 0.255 0.246 0.260 4,318,000 1,097,326 0.2541 2.131 2.089 2.131 2.056 2.173 516,743 2.1235 2.00%
2021-04-22 0 0.250 0.250 0.255 0.247 0.255 2,322,000 581,156 0.2503 2.089 2.089 2.131 2.064 2.131 277,878 2.0914 -1.96%
2021-04-21 0 0.255 0.250 0.255 0.250 0.255 598,000 150,370 0.2515 2.131 2.089 2.131 2.089 2.131 71,564 2.1012 2.00%
2021-04-20 0 0.250 0.250 0.255 0.245 0.255 7,622,500 1,902,166 0.2495 2.089 2.089 2.131 2.047 2.131 912,199 2.0853 -1.96%
2021-04-19 0 0.255 0.250 0.255 0.250 0.260 1,764,000 448,860 0.2545 2.131 2.089 2.131 2.089 2.173 211,101 2.1263 -3.77%
2021-04-16 0 0.265 0.260 0.265 0.260 0.265 960,000 251,660 0.2621 2.214 2.173 2.214 2.173 2.214 114,885 2.1905 1.92%
2021-04-15 0 0.260 0.260 0.265 0.255 0.270 2,134,000 554,590 0.2599 2.173 2.173 2.214 2.131 2.256 255,380 2.1716 0.00%
2021-04-14 0 0.260 0.260 0.265 0.250 0.260 3,488,000 897,760 0.2574 2.173 2.173 2.214 2.089 2.173 417,415 2.1508 4.00%
2021-04-13 0 0.250 0.250 0.255 0.248 0.255 2,064,000 517,496 0.2507 2.089 2.089 2.131 2.072 2.131 247,003 2.0951 1.21%
2021-04-12 0 0.247 0.245 0.247 0.245 0.255 2,946,000 735,032 0.2495 2.064 2.047 2.064 2.047 2.131 352,553 2.0849 -3.14%
2021-04-09 0 0.255 0.250 0.255 0.250 0.255 3,066,000 777,230 0.2535 2.131 2.089 2.131 2.089 2.131 366,914 2.1183 0.00%
2021-04-08 0 0.255 0.250 0.255 0.248 0.255 3,756,000 945,472 0.2517 2.131 2.089 2.131 2.072 2.131 449,487 2.1034 2.00%
2021-04-07 0 0.250 0.249 0.250 0.250 0.260 6,040,000 1,523,110 0.2522 2.089 2.081 2.089 2.089 2.173 722,818 2.1072 -1.96%
2021-04-01 0 0.255 0.250 0.255 0.246 0.255 2,444,000 616,098 0.2521 2.131 2.089 2.131 2.056 2.131 292,478 2.1065 2.00%
2021-03-31 0 0.250 0.248 0.250 0.245 0.270 14,060,000 3,550,372 0.2525 2.089 2.072 2.089 2.047 2.256 1,682,586 2.1101 -5.66%
2021-03-30 0 0.265 0.260 0.265 0.260 0.270 2,018,200 534,809 0.2650 2.214 2.173 2.214 2.173 2.256 241,522 2.2143 0.00%
2021-03-29 0 0.265 0.265 0.270 0.265 0.275 1,966,000 522,430 0.2657 2.214 2.214 2.256 2.214 2.298 235,275 2.2205 -1.85%
2021-03-26 0 0.270 0.265 0.270 0.265 0.280 4,780,000 1,302,380 0.2725 2.256 2.214 2.256 2.214 2.340 572,031 2.2768 0.00%
2021-03-25 0 0.270 0.265 0.270 0.260 0.270 2,346,000 625,870 0.2668 2.256 2.214 2.256 2.173 2.256 280,750 2.2293 0.00%
2021-03-24 0 0.270 0.265 0.270 0.260 0.275 16,608,000 4,441,890 0.2675 2.256 2.214 2.256 2.173 2.298 1,987,510 2.2349 5.88%
2021-03-23 0 0.255 0.255 0.260 0.255 0.270 4,080,000 1,060,134 0.2598 2.131 2.131 2.173 2.131 2.256 488,261 2.1712 -5.56%
2021-03-22 0 0.270 0.265 0.270 0.255 0.270 2,888,000 765,950 0.2652 2.256 2.214 2.256 2.131 2.256 345,612 2.2162 1.89%
2021-03-19 0 0.265 0.260 0.265 0.255 0.265 4,602,000 1,192,800 0.2592 2.214 2.173 2.214 2.131 2.214 550,730 2.1659 0.00%
2021-03-18 0 0.265 0.260 0.265 0.255 0.265 4,320,000 1,123,770 0.2601 2.214 2.173 2.214 2.131 2.214 516,982 2.1737 0.00%
2021-03-17 0 0.265 0.260 0.265 0.255 0.265 3,940,000 1,024,850 0.2601 2.214 2.173 2.214 2.131 2.214 471,507 2.1736 0.00%
2021-03-16 0 0.265 0.260 0.265 0.250 0.270 6,602,170 1,683,563 0.2550 2.214 2.173 2.214 2.089 2.256 790,094 2.1308 3.92%
2021-03-15 0 0.255 0.250 0.255 0.250 0.260 2,814,000 717,320 0.2549 2.131 2.089 2.131 2.089 2.173 336,757 2.1301 -1.92%
2021-03-12 0 0.260 0.255 0.260 0.255 0.265 4,286,000 1,106,720 0.2582 2.173 2.131 2.173 2.131 2.214 512,914 2.1577 -1.89%
2021-03-11 0 0.265 0.260 0.265 0.255 0.265 3,360,000 867,320 0.2581 2.214 2.173 2.214 2.131 2.214 402,097 2.1570 6.00%
2021-03-10 0 0.250 0.247 0.250 0.241 0.250 5,246,000 1,286,366 0.2452 2.089 2.064 2.089 2.014 2.089 627,799 2.0490 2.04%
2021-03-09 0 0.245 0.244 0.245 0.244 0.255 7,440,000 1,840,066 0.2473 2.047 2.039 2.047 2.039 2.131 890,359 2.0667 -2.00%
2021-03-08 0 0.250 0.250 0.255 0.244 0.260 10,914,000 2,730,294 0.2502 2.089 2.089 2.131 2.039 2.173 1,306,099 2.0904 -1.96%
2021-03-05 0 0.255 0.250 0.255 0.240 0.260 10,942,000 2,737,926 0.2502 2.131 2.089 2.131 2.005 2.173 1,309,449 2.0909 -1.92%
2021-03-04 0 0.260 0.255 0.260 0.255 0.265 13,848,000 3,576,100 0.2582 2.173 2.131 2.173 2.131 2.214 1,657,216 2.1579 -1.89%
2021-03-03 0 0.265 0.260 0.265 0.260 0.275 7,787,000 2,068,550 0.2656 2.214 2.173 2.214 2.173 2.298 931,885 2.2197 0.00%
2021-03-02 0 0.265 0.265 0.270 0.265 0.270 7,208,000 1,914,390 0.2656 2.214 2.214 2.256 2.214 2.256 862,595 2.2193 0.00%
2021-03-01 0 0.265 0.265 0.270 0.260 0.275 14,632,000 3,884,700 0.2655 2.214 2.214 2.256 2.173 2.298 1,751,039 2.2185 -1.85%
2021-02-26 0 0.270 0.265 0.270 0.260 0.275 11,508,000 3,083,720 0.2680 2.256 2.214 2.256 2.173 2.298 1,377,184 2.2391 -1.82%
2021-02-25 0 0.275 0.275 0.280 0.265 0.280 5,476,000 1,490,940 0.2723 2.298 2.298 2.340 2.214 2.340 655,323 2.2751 1.85%
2021-02-24 0 0.270 0.260 0.270 0.260 0.280 16,490,000 4,420,040 0.2680 2.256 2.173 2.256 2.173 2.340 1,973,389 2.2398 -1.82%
2021-02-23 0 0.275 0.275 0.280 0.275 0.300 10,194,000 2,872,450 0.2818 2.298 2.298 2.340 2.298 2.507 1,219,935 2.3546 -6.78%
2021-02-22 0 0.295 0.285 0.295 0.285 0.310 17,280,431 5,202,183 0.3010 2.465 2.382 2.465 2.382 2.590 2,067,981 2.5156 -1.67%
2021-02-19 0 0.300 0.295 0.300 0.265 0.300 36,160,000 10,520,150 0.2909 2.507 2.465 2.507 2.214 2.507 4,327,334 2.4311 11.11%
2021-02-18 0 0.270 0.265 0.270 0.265 0.280 17,512,000 4,720,530 0.2696 2.256 2.214 2.256 2.214 2.340 2,095,693 2.2525 -3.57%
2021-02-17 0 0.280 0.280 0.285 0.275 0.285 10,746,000 3,001,400 0.2793 2.340 2.340 2.382 2.298 2.382 1,285,994 2.3339 0.00%
2021-02-16 0 0.280 0.275 0.280 0.275 0.285 10,432,000 2,921,100 0.2800 2.340 2.298 2.340 2.298 2.382 1,248,417 2.3398 0.00%
2021-02-11 0 0.280 0.275 0.280 0.265 0.280 5,234,000 1,420,460 0.2714 2.340 2.298 2.340 2.214 2.340 626,362 2.2678 0.00%
2021-02-10 0 0.280 0.275 0.280 0.270 0.300 27,512,000 7,719,380 0.2806 2.340 2.298 2.340 2.256 2.507 3,292,412 2.3446 -5.08%
2021-02-09 0 0.295 0.295 0.300 0.250 0.315 83,084,000 24,510,060 0.2950 2.465 2.465 2.507 2.089 2.632 9,942,816 2.4651 18.95%
2021-02-08 0 0.248 0.248 0.250 0.244 0.255 11,962,000 2,973,958 0.2486 2.072 2.072 2.089 2.039 2.131 1,431,515 2.0775 -0.80%
2021-02-05 0 0.250 0.250 0.255 0.250 0.270 7,324,000 1,867,240 0.2549 2.089 2.089 2.131 2.089 2.256 876,477 2.1304 -5.66%
2021-02-04 0 0.265 0.255 0.265 0.255 0.270 5,630,000 1,471,470 0.2614 2.214 2.131 2.214 2.131 2.256 673,753 2.1840 1.92%
2021-02-03 0 0.260 0.255 0.260 0.250 0.260 13,026,000 3,306,100 0.2538 2.173 2.131 2.173 2.089 2.173 1,558,846 2.1209 1.96%
2021-02-02 0 0.255 0.250 0.255 0.248 0.270 27,378,000 7,040,192 0.2571 2.131 2.089 2.131 2.072 2.256 3,276,376 2.1488 -3.77%
2021-02-01 0 0.265 0.260 0.265 0.255 0.270 8,282,000 2,169,650 0.2620 2.214 2.173 2.214 2.131 2.256 991,122 2.1891 6.00%
2021-01-29 0 0.250 0.250 0.255 0.249 0.275 14,826,000 3,789,920 0.2556 2.089 2.089 2.131 2.081 2.298 1,774,255 2.1361 -3.85%
2021-01-28 0 0.260 0.255 0.265 0.260 0.275 13,154,000 3,501,770 0.2662 2.173 2.131 2.214 2.173 2.298 1,574,164 2.2245 -7.14%
2021-01-27 0 0.280 0.275 0.280 0.270 0.300 10,944,000 3,040,440 0.2778 2.340 2.298 2.340 2.256 2.507 1,309,689 2.3215 -3.45%
2021-01-26 0 0.290 0.290 0.295 0.280 0.310 18,948,000 5,580,710 0.2945 2.423 2.423 2.465 2.340 2.590 2,267,542 2.4611 -6.45%
2021-01-25 0 0.310 0.305 0.310 0.300 0.320 55,918,000 17,405,620 0.3113 2.590 2.549 2.590 2.507 2.674 6,691,811 2.6010 3.33%
2021-01-22 0 0.300 0.295 0.300 0.280 0.315 61,754,000 18,669,440 0.3023 2.507 2.465 2.507 2.340 2.632 7,390,216 2.5262 5.26%
2021-01-21 0 0.285 0.275 0.285 0.270 0.285 6,002,000 1,669,570 0.2782 2.382 2.298 2.382 2.256 2.382 718,270 2.3244 1.79%
2021-01-20 0 0.280 0.275 0.280 0.270 0.280 7,360,500 2,026,532 0.2753 2.340 2.298 2.340 2.256 2.340 880,845 2.3007 3.70%
2021-01-19 0 0.270 0.270 0.275 0.265 0.280 14,636,000 4,009,570 0.2740 2.256 2.256 2.298 2.214 2.340 1,751,517 2.2892 1.89%
2021-01-18 0 0.265 0.260 0.265 0.250 0.265 11,964,000 3,118,690 0.2607 2.214 2.173 2.214 2.089 2.214 1,431,754 2.1782 3.92%
2021-01-15 0 0.255 0.255 0.260 0.250 0.265 10,864,000 2,755,270 0.2536 2.131 2.131 2.173 2.089 2.214 1,300,115 2.1193 -3.77%
2021-01-14 0 0.265 0.260 0.265 0.260 0.270 10,276,000 2,707,820 0.2635 2.214 2.173 2.214 2.173 2.256 1,229,748 2.2019 -1.85%
2021-01-13 0 0.270 0.265 0.270 0.260 0.270 7,914,000 2,087,230 0.2637 2.256 2.214 2.256 2.173 2.256 947,083 2.2039 0.00%
2021-01-12 0 0.270 0.270 0.275 0.260 0.280 13,152,000 3,522,320 0.2678 2.256 2.256 2.298 2.173 2.340 1,573,924 2.2379 -3.57%
2021-01-11 0 0.280 0.270 0.280 0.275 0.295 14,410,000 4,070,270 0.2825 2.340 2.256 2.340 2.298 2.465 1,724,471 2.3603 -3.45%
2021-01-08 0 0.290 0.285 0.290 0.285 0.310 19,324,000 5,638,560 0.2918 2.423 2.382 2.423 2.382 2.590 2,312,539 2.4383 -4.92%
2021-01-07 0 0.305 0.300 0.305 0.295 0.310 9,426,000 2,853,580 0.3027 2.549 2.507 2.549 2.465 2.590 1,128,027 2.5297 1.67%
2021-01-06 0 0.300 0.295 0.300 0.290 0.300 5,186,000 1,526,760 0.2944 2.507 2.465 2.507 2.423 2.507 620,618 2.4601 0.00%
2021-01-05 0 0.300 0.295 0.300 0.290 0.315 16,640,000 4,964,940 0.2984 2.507 2.465 2.507 2.423 2.632 1,991,340 2.4933 -4.76%
2021-01-04 0 0.315 0.310 0.315 0.305 0.330 18,072,000 5,704,120 0.3156 2.632 2.590 2.632 2.549 2.758 2,162,710 2.6375 1.61%
2020-12-31 0 0.310 0.305 0.310 0.305 0.315 14,218,000 4,394,350 0.3091 2.590 2.549 2.590 2.549 2.632 1,701,494 2.5826 1.64%
2020-12-30 0 0.305 0.300 0.305 0.295 0.310 17,630,000 5,336,740 0.3027 2.549 2.507 2.549 2.465 2.590 2,109,815 2.5295 -1.61%
2020-12-29 0 0.310 0.305 0.310 0.280 0.320 74,546,000 22,682,670 0.3043 2.590 2.549 2.590 2.340 2.674 8,921,058 2.5426 0.00%
2020-12-28 0 0.310 0.305 0.310 0.280 0.360 179,683,000 57,836,625 0.3219 2.590 2.549 2.590 2.340 3.008 21,502,997 2.6897 8.77%
2020-12-24 0 0.285 0.280 0.285 0.275 0.305 7,552,000 2,197,100 0.2909 2.382 2.340 2.382 2.298 2.549 903,762 2.4311 -5.00%
2020-12-23 0 0.300 0.295 0.300 0.260 0.305 20,174,000 5,850,290 0.2900 2.507 2.465 2.507 2.173 2.549 2,414,260 2.4232 11.11%
2020-12-22 0 0.270 0.265 0.270 0.265 0.285 3,348,000 903,330 0.2698 2.256 2.214 2.256 2.214 2.382 400,661 2.2546 -1.82%
2020-12-21 0 0.275 0.270 0.275 0.260 0.275 6,338,000 1,683,270 0.2656 2.298 2.256 2.298 2.173 2.298 758,480 2.2193 1.85%
2020-12-18 0 0.270 0.265 0.270 0.260 0.280 8,632,000 2,298,580 0.2663 2.256 2.214 2.256 2.173 2.340 1,033,007 2.2251 0.00%
2020-12-17 0 0.270 0.265 0.270 0.260 0.270 2,744,000 724,100 0.2639 2.256 2.214 2.256 2.173 2.256 328,380 2.2051 1.89%
2020-12-16 0 0.265 0.260 0.265 0.260 0.275 5,378,000 1,429,870 0.2659 2.214 2.173 2.214 2.173 2.298 643,595 2.2217 -1.85%
2020-12-15 0 0.270 0.265 0.270 0.260 0.275 13,110,000 3,472,050 0.2648 2.256 2.214 2.256 2.173 2.298 1,568,898 2.2131 0.00%
2020-12-14 0 0.270 0.270 0.275 0.270 0.280 4,412,000 1,204,260 0.2730 2.256 2.256 2.298 2.256 2.340 527,992 2.2808 -1.82%
2020-12-11 0 0.275 0.265 0.275 0.255 0.280 7,020,000 1,876,270 0.2673 2.298 2.214 2.298 2.131 2.340 840,096 2.2334 1.85%
2020-12-10 0 0.270 0.270 0.275 0.265 0.280 4,398,000 1,200,710 0.2730 2.256 2.256 2.298 2.214 2.340 526,317 2.2813 -3.57%
2020-12-09 0 0.280 0.275 0.280 0.265 0.305 11,052,000 3,146,860 0.2847 2.340 2.298 2.340 2.214 2.549 1,322,613 2.3793 0.00%
2020-12-08 0 0.280 0.280 0.285 0.280 0.310 18,916,000 5,544,180 0.2931 2.340 2.340 2.382 2.340 2.590 2,263,713 2.4492 -3.45%
2020-12-07 0 0.290 0.290 0.295 0.250 0.310 34,840,000 9,992,830 0.2868 2.423 2.423 2.465 2.089 2.590 4,169,367 2.3967 11.54%
2020-12-04 0 0.260 0.255 0.260 0.242 0.260 3,162,000 790,530 0.2500 2.173 2.131 2.173 2.022 2.173 378,402 2.0891 4.42%
2020-12-03 0 0.249 0.243 0.249 0.242 0.260 3,318,000 837,904 0.2525 2.081 2.031 2.081 2.022 2.173 397,071 2.1102 1.22%
2020-12-02 0 0.246 0.246 0.250 0.245 0.260 1,290,000 320,164 0.2482 2.056 2.056 2.089 2.047 2.173 154,377 2.0739 -5.38%
2020-12-01 0 0.260 0.255 0.260 0.238 0.260 3,576,000 876,656 0.2451 2.173 2.131 2.173 1.989 2.173 427,947 2.0485 9.24%
2020-11-30 0 0.238 0.238 0.241 0.238 0.250 5,069,223 1,223,515 0.2414 1.989 1.989 2.014 1.989 2.089 606,643 2.0169 -1.65%
2020-11-27 0 0.242 0.242 0.246 0.241 0.255 2,000,000 492,398 0.2462 2.022 2.022 2.056 2.014 2.131 239,344 2.0573 -2.42%
2020-11-26 0 0.248 0.245 0.248 0.242 0.260 2,552,000 637,752 0.2499 2.072 2.047 2.072 2.022 2.173 305,403 2.0882 -4.62%
2020-11-25 0 0.260 0.250 0.260 0.250 0.275 3,559,000 921,375 0.2589 2.173 2.089 2.173 2.089 2.298 425,912 2.1633 -1.89%
2020-11-24 0 0.265 0.265 0.270 0.242 0.280 21,468,000 5,632,368 0.2624 2.214 2.214 2.256 2.022 2.340 2,569,115 2.1923 11.81%
2020-11-23 0 0.237 0.237 0.238 0.235 0.245 1,126,000 271,742 0.2413 1.980 1.980 1.989 1.964 2.047 134,751 2.0166 -1.66%
2020-11-20 0 0.241 0.231 0.241 0.231 0.241 592,000 140,460 0.2373 2.014 1.930 2.014 1.930 2.014 70,846 1.9826 0.42%
2020-11-19 0 0.240 0.240 0.241 0.231 0.241 2,056,000 492,116 0.2394 2.005 2.005 2.014 1.930 2.014 246,045 2.0001 4.35%
2020-11-18 0 0.230 0.230 0.231 0.230 0.240 1,746,000 411,910 0.2359 1.922 1.922 1.930 1.922 2.005 208,947 1.9714 1.77%
2020-11-17 0 0.226 0.226 0.227 0.226 0.236 1,302,000 297,708 0.2287 1.888 1.888 1.897 1.888 1.972 155,813 1.9107 -1.74%
2020-11-16 0 0.230 0.230 0.232 0.223 0.237 208,000 47,672 0.2292 1.922 1.922 1.939 1.863 1.980 24,892 1.9152 -1.71%
2020-11-13 0 0.234 0.231 0.234 0.218 0.234 1,044,000 237,738 0.2277 1.955 1.930 1.955 1.822 1.955 124,937 1.9029 -2.09%
2020-11-12 0 0.239 0.238 0.239 0.230 0.241 1,644,000 388,684 0.2364 1.997 1.989 1.997 1.922 2.014 196,741 1.9756 3.02%
2020-11-11 0 0.232 0.231 0.232 0.223 0.232 1,032,000 236,594 0.2293 1.939 1.930 1.939 1.863 1.939 123,501 1.9157 -0.43%
2020-11-10 0 0.233 0.233 0.235 0.221 0.235 3,698,000 858,584 0.2322 1.947 1.947 1.964 1.847 1.964 442,547 1.9401 1.75%
2020-11-09 0 0.229 0.224 0.229 0.212 0.230 2,574,000 569,794 0.2214 1.914 1.872 1.914 1.772 1.922 308,035 1.8498 10.63%
2020-11-06 0 0.207 0.207 0.214 0.205 0.213 588,000 122,320 0.2080 1.730 1.730 1.788 1.713 1.780 70,367 1.7383 -3.27%
2020-11-05 0 0.214 0.210 0.214 0.209 0.214 970,000 206,312 0.2127 1.788 1.755 1.788 1.746 1.788 116,082 1.7773 -0.47%
2020-11-04 0 0.215 0.211 0.215 0.208 0.215 1,150,000 239,812 0.2085 1.797 1.763 1.797 1.738 1.797 137,623 1.7425 3.86%
2020-11-03 0 0.207 0.207 0.218 0.205 0.225 1,224,000 255,628 0.2088 1.730 1.730 1.822 1.713 1.880 146,478 1.7452 -1.90%
2020-11-02 0 0.211 0.211 0.219 0.202 0.221 2,128,000 453,038 0.2129 1.763 1.763 1.830 1.688 1.847 254,662 1.7790 -4.52%
2020-10-30 0 0.221 0.221 0.229 0.220 0.225 406,000 90,224 0.2222 1.847 1.847 1.914 1.838 1.880 48,587 1.8570 0.00%
2020-10-29 0 0.221 0.221 0.222 0.221 0.229 3,580,000 795,062 0.2221 1.847 1.847 1.855 1.847 1.914 428,425 1.8558 -3.07%
2020-10-28 0 0.228 0.226 0.240 0.219 0.247 1,210,000 278,826 0.2304 1.905 1.888 2.005 1.830 2.064 144,803 1.9256 3.17%
2020-10-27 0 0.221 0.221 0.225 0.214 0.228 2,270,000 501,256 0.2208 1.847 1.847 1.880 1.788 1.905 271,655 1.8452 -1.78%
2020-10-23 0 0.225 0.225 0.228 0.225 0.235 5,364,000 1,231,694 0.2296 1.880 1.880 1.905 1.880 1.964 641,920 1.9188 -3.02%
2020-10-22 0 0.232 0.232 0.250 0.231 0.232 170,000 39,290 0.2311 1.939 1.939 2.089 1.930 1.939 20,344 1.9313 -0.43%
2020-10-21 0 0.233 0.233 0.239 0.230 0.239 1,260,000 296,354 0.2352 1.947 1.947 1.997 1.922 1.997 150,787 1.9654 0.43%
2020-10-20 0 0.232 0.231 0.235 0.228 0.236 1,548,000 361,766 0.2337 1.939 1.930 1.964 1.905 1.972 185,252 1.9528 -1.28%
2020-10-19 0 0.235 0.236 0.245 0.235 0.250 2,806,000 668,822 0.2384 1.964 1.972 2.047 1.964 2.089 335,799 1.9917 -3.69%
2020-10-16 0 0.244 0.245 0.247 0.244 0.250 428,000 105,330 0.2461 2.039 2.047 2.064 2.039 2.089 51,220 2.0564 -0.41%
2020-10-15 0 0.245 0.245 0.247 0.245 0.245 456,000 111,720 0.2450 2.047 2.047 2.064 2.047 2.047 54,570 2.0473 -0.81%
2020-10-14 0 0.247 0.247 0.250 0.247 0.260 875,300 219,696 0.2510 2.064 2.064 2.089 2.064 2.173 104,749 2.0974 -3.14%
2020-10-12 0 0.255 0.246 0.255 0.245 0.255 2,228,000 558,304 0.2506 2.131 2.056 2.131 2.047 2.131 266,629 2.0939 3.24%
2020-10-09 0 0.247 0.247 0.248 0.246 0.255 976,000 242,768 0.2487 2.064 2.064 2.072 2.056 2.131 116,800 2.0785 -3.14%
2020-10-08 0 0.255 0.250 0.255 0.241 0.255 2,622,000 651,120 0.2483 2.131 2.089 2.131 2.014 2.131 313,780 2.0751 3.24%
2020-10-07 0 0.247 0.240 0.247 0.240 0.247 518,000 125,942 0.2431 2.064 2.005 2.064 2.005 2.064 61,990 2.0316 2.07%
2020-10-06 0 0.242 0.237 0.242 0.235 0.255 1,584,000 381,060 0.2406 2.022 1.980 2.022 1.964 2.131 189,560 2.0102 3.42%
2020-10-05 0 0.234 0.233 0.240 0.233 0.236 331,000 77,366 0.2337 1.955 1.947 2.005 1.947 1.972 39,611 1.9531 -2.50%
2020-09-30 0 0.240 0.233 0.240 0.232 0.240 246,000 58,696 0.2386 2.005 1.947 2.005 1.939 2.005 29,439 1.9938 2.56%
2020-09-29 0 0.234 0.231 0.234 0.229 0.236 624,000 146,402 0.2346 1.955 1.930 1.955 1.914 1.972 74,675 1.9605 -2.50%
2020-09-28 0 0.240 0.235 0.240 0.233 0.244 1,348,000 319,126 0.2367 2.005 1.964 2.005 1.947 2.039 161,318 1.9782 0.84%
2020-09-25 0 0.238 0.239 0.244 0.232 0.250 1,486,000 360,328 0.2425 1.989 1.997 2.039 1.939 2.089 177,832 2.0262 -3.64%
2020-09-24 0 0.247 0.247 0.255 0.247 0.255 2,874,000 718,472 0.2500 2.064 2.064 2.131 2.064 2.131 343,937 2.0890 -3.14%
2020-09-23 0 0.255 0.250 0.260 0.250 0.260 3,462,000 875,390 0.2529 2.131 2.089 2.173 2.089 2.173 414,304 2.1129 0.00%
2020-09-22 0 0.255 0.250 0.255 0.245 0.255 3,972,000 996,898 0.2510 2.131 2.089 2.131 2.047 2.131 475,337 2.0972 2.41%
2020-09-21 0 0.249 0.247 0.249 0.245 0.255 1,546,000 385,864 0.2496 2.081 2.064 2.081 2.047 2.131 185,013 2.0856 -0.40%
2020-09-18 0 0.250 0.250 0.255 0.240 0.260 4,126,000 1,032,692 0.2503 2.089 2.089 2.131 2.005 2.173 493,766 2.0915 4.17%
2020-09-17 0 0.240 0.240 0.246 0.240 0.246 382,000 93,170 0.2439 2.005 2.005 2.056 2.005 2.056 45,715 2.0381 -1.23%
2020-09-16 0 0.243 0.242 0.243 0.242 0.249 1,454,000 355,866 0.2447 2.031 2.022 2.031 2.022 2.081 174,003 2.0452 -1.62%
2020-09-15 0 0.247 0.235 0.247 0.229 0.250 1,404,000 342,846 0.2442 2.064 1.964 2.064 1.914 2.089 168,019 2.0405 0.41%
2020-09-14 0 0.246 0.243 0.246 0.242 0.250 1,490,000 367,454 0.2466 2.056 2.031 2.056 2.022 2.089 178,311 2.0607 2.50%
2020-09-11 0 0.240 0.236 0.240 0.236 0.245 556,000 134,328 0.2416 2.005 1.972 2.005 1.972 2.047 66,538 2.0188 2.56%
2020-09-10 0 0.234 0.240 0.242 0.232 0.240 260,000 62,178 0.2391 1.955 2.005 2.022 1.939 2.005 31,115 1.9983 -2.50%
2020-09-09 0 0.240 0.233 0.240 0.233 0.247 728,000 172,314 0.2367 2.005 1.947 2.005 1.947 2.064 87,121 1.9779 2.56%
2020-09-08 0 0.234 0.233 0.234 0.232 0.234 1,249,000 290,760 0.2328 1.955 1.947 1.955 1.939 1.955 149,470 1.9453 0.86%
2020-09-07 0 0.232 0.232 0.237 0.228 0.239 1,538,000 356,008 0.2315 1.939 1.939 1.980 1.905 1.997 184,055 1.9342 -2.11%
2020-09-04 0 0.237 0.230 0.239 0.230 0.246 2,220,000 520,270 0.2344 1.980 1.922 1.997 1.922 2.056 265,672 1.9583 -2.87%
2020-09-03 0 0.244 0.240 0.244 0.240 0.244 366,000 88,586 0.2420 2.039 2.005 2.039 2.005 2.039 43,800 2.0225 -0.81%
2020-09-02 0 0.246 0.240 0.246 0.240 0.250 762,000 186,422 0.2446 2.056 2.005 2.056 2.005 2.089 91,190 2.0443 -1.20%
2020-09-01 0 0.249 0.237 0.249 0.236 0.249 756,000 185,402 0.2452 2.081 1.980 2.081 1.972 2.081 90,472 2.0493 5.51%
2020-08-31 0 0.236 0.236 0.248 0.233 0.249 480,000 115,590 0.2408 1.972 1.972 2.072 1.947 2.081 57,442 2.0123 -5.60%
2020-08-28 0 0.250 0.239 0.250 0.230 0.250 2,342,000 579,916 0.2476 2.089 1.997 2.089 1.922 2.089 280,271 2.0691 0.00%
2020-08-27 0 0.250 0.229 0.250 0.218 0.250 5,798,000 1,382,764 0.2385 2.089 1.914 2.089 1.822 2.089 693,857 1.9929 14.68%
2020-08-26 0 0.218 0.217 0.218 0.218 0.230 3,298,000 728,462 0.2209 1.822 1.813 1.822 1.822 1.922 394,678 1.8457 -7.23%
2020-08-25 0 0.235 0.230 0.235 0.213 0.242 7,212,000 1,659,842 0.2302 1.964 1.922 1.964 1.780 2.022 863,073 1.9232 -6.00%
2020-08-24 0 0.250 0.250 0.255 0.235 0.250 666,000 162,510 0.2440 2.089 2.089 2.131 1.964 2.089 79,701 2.0390 6.38%
2020-08-21 0 0.235 0.235 0.237 0.233 0.240 844,000 199,692 0.2366 1.964 1.964 1.980 1.947 2.005 101,003 1.9771 -2.08%
2020-08-20 0 0.240 0.240 0.244 0.235 0.245 1,308,000 313,502 0.2397 2.005 2.005 2.039 1.964 2.047 156,531 2.0028 -2.04%
2020-08-19 0 0.245 0.240 0.245 0.240 0.250 3,381,223 833,086 0.2464 2.047 2.005 2.047 2.005 2.089 404,637 2.0588 -0.81%
2020-08-18 0 0.247 0.245 0.250 0.245 0.250 3,134,000 780,124 0.2489 2.064 2.047 2.089 2.047 2.089 375,052 2.0800 2.49%
2020-08-17 0 0.241 0.241 0.245 0.235 0.245 4,008,000 964,352 0.2406 2.014 2.014 2.047 1.964 2.047 479,645 2.0106 0.42%
2020-08-14 0 0.240 0.238 0.240 0.240 0.250 2,010,000 492,442 0.2450 2.005 1.989 2.005 2.005 2.089 240,540 2.0472 -3.61%
2020-08-13 0 0.249 0.249 0.255 0.249 0.260 1,622,000 408,018 0.2516 2.081 2.081 2.131 2.081 2.173 194,108 2.1020 -2.35%
2020-08-12 0 0.255 0.250 0.255 0.249 0.260 5,082,000 1,292,478 0.2543 2.131 2.089 2.131 2.081 2.173 608,172 2.1252 -3.77%
2020-08-11 0 0.265 0.260 0.265 0.255 0.265 1,724,000 446,090 0.2588 2.214 2.173 2.214 2.131 2.214 206,314 2.1622 0.00%
2020-08-10 0 0.265 0.260 0.265 0.255 0.280 2,686,000 702,160 0.2614 2.214 2.173 2.214 2.131 2.340 321,439 2.1844 1.92%
2020-08-07 0 0.260 0.255 0.260 0.255 0.280 3,574,000 939,430 0.2629 2.173 2.131 2.173 2.131 2.340 427,707 2.1964 -7.14%
2020-08-06 0 0.280 0.275 0.280 0.275 0.285 894,800 251,356 0.2809 2.340 2.298 2.340 2.298 2.382 107,082 2.3473 -1.75%
2020-08-05 0 0.285 0.280 0.285 0.275 0.290 4,498,000 1,265,890 0.2814 2.382 2.340 2.382 2.298 2.423 538,284 2.3517 -1.72%
2020-08-04 0 0.290 0.280 0.290 0.234 0.290 10,740,000 2,712,078 0.2525 2.423 2.340 2.423 1.955 2.423 1,285,276 2.1101 7.41%
2020-08-03 0 0.270 0.265 0.270 0.250 0.300 7,018,000 2,005,810 0.2858 2.256 2.214 2.256 2.089 2.507 839,857 2.3883 -10.00%
2020-07-31 0 0.300 0.295 0.300 0.290 0.300 5,724,000 1,698,910 0.2968 2.507 2.465 2.507 2.423 2.507 685,002 2.4802 0.00%
2020-07-30 0 0.300 0.295 0.300 0.285 0.305 16,280,000 4,830,880 0.2967 2.507 2.465 2.507 2.382 2.549 1,948,258 2.4796 3.45%
2020-07-29 0 0.290 0.285 0.290 0.270 0.290 15,016,000 4,226,620 0.2815 2.423 2.382 2.423 2.256 2.423 1,796,993 2.3521 9.43%
2020-07-28 0 0.265 0.260 0.265 0.248 0.270 8,692,000 2,283,710 0.2627 2.214 2.173 2.214 2.072 2.256 1,040,188 2.1955 6.00%
2020-07-27 0 0.250 0.249 0.250 0.245 0.250 3,118,000 773,460 0.2481 2.089 2.081 2.089 2.047 2.089 373,137 2.0729 0.00%
2020-07-24 0 0.250 0.248 0.250 0.240 0.250 6,514,000 1,611,994 0.2475 2.089 2.072 2.089 2.005 2.089 779,542 2.0679 2.46%
2020-07-23 0 0.244 0.245 0.246 0.238 0.248 4,890,000 1,189,152 0.2432 2.039 2.047 2.056 1.989 2.072 585,195 2.0321 3.39%
2020-07-22 0 0.236 0.233 0.236 0.232 0.248 10,464,000 2,482,328 0.2372 1.972 1.947 1.972 1.939 2.072 1,252,246 1.9823 -4.84%
2020-07-21 0 0.248 0.246 0.248 0.223 0.255 12,550,000 3,091,182 0.2463 2.072 2.056 2.072 1.863 2.131 1,501,882 2.0582 1.64%
2020-07-20 0 0.244 0.243 0.244 0.213 0.247 13,405,000 3,137,309 0.2340 2.039 2.031 2.039 1.780 2.064 1,604,201 1.9557 12.96%
2020-07-17 0 0.216 0.216 0.218 0.207 0.222 8,644,000 1,867,490 0.2160 1.805 1.805 1.822 1.730 1.855 1,034,443 1.8053 4.35%
2020-07-16 0 0.207 0.205 0.207 0.201 0.220 15,794,000 3,297,332 0.2088 1.730 1.713 1.730 1.680 1.838 1,890,097 1.7445 1.97%
2020-07-15 0 0.203 0.203 0.209 0.187 0.209 14,550,000 2,906,574 0.1998 1.696 1.696 1.746 1.563 1.746 1,741,225 1.6693 10.33%
2020-07-14 0 0.184 0.185 0.187 0.182 0.187 11,759,000 2,163,868 0.1840 1.538 1.546 1.563 1.521 1.563 1,407,221 1.5377 -0.54%
2020-07-13 0 0.185 0.185 0.187 0.164 0.190 14,336,000 2,617,816 0.1826 1.546 1.546 1.563 1.370 1.588 1,715,616 1.5259 5.71%
2020-07-10 0 0.175 0.175 0.176 0.162 0.189 28,914,000 5,039,364 0.1743 1.462 1.462 1.471 1.354 1.579 3,460,192 1.4564 -4.89%
2020-07-09 0 0.184 0.184 0.185 0.146 0.197 50,296,000 9,024,408 0.1794 1.538 1.538 1.546 1.220 1.646 6,019,015 1.4993 28.67%
2020-07-08 0 0.143 0.143 0.146 0.133 0.149 16,188,241 2,293,894 0.1417 1.195 1.195 1.220 1.111 1.245 1,937,277 1.1841 5.15%
2020-07-07 0 0.136 0.133 0.136 0.133 0.139 5,436,000 732,656 0.1348 1.136 1.111 1.136 1.111 1.162 650,536 1.1262 3.82%
2020-07-06 0 0.131 0.132 0.136 0.127 0.136 8,640,000 1,147,976 0.1329 1.095 1.103 1.136 1.061 1.136 1,033,965 1.1103 1.55%
2020-07-03 0 0.129 0.127 0.130 0.125 0.133 6,662,000 861,430 0.1293 1.078 1.061 1.086 1.045 1.111 797,254 1.0805 -1.53%
2020-07-02 0 0.131 0.129 0.131 0.129 0.135 4,200,000 549,786 0.1309 1.095 1.078 1.095 1.078 1.128 502,622 1.0938 -2.96%
2020-06-30 0 0.135 0.135 0.138 0.130 0.138 1,408,000 190,774 0.1355 1.128 1.128 1.153 1.086 1.153 168,498 1.1322 0.75%
2020-06-29 0 0.134 0.133 0.134 0.128 0.134 988,000 129,014 0.1306 1.120 1.111 1.120 1.070 1.120 118,236 1.0912 1.52%
2020-06-26 0 0.132 0.132 0.134 0.125 0.134 642,000 82,296 0.1282 1.103 1.103 1.120 1.045 1.120 76,829 1.0712 2.33%
2020-06-24 0 0.129 0.129 0.132 0.125 0.132 5,592,000 714,664 0.1278 1.078 1.078 1.103 1.045 1.103 669,205 1.0679 -2.27%
2020-06-23 0 0.132 0.130 0.132 0.127 0.134 572,000 75,016 0.1311 1.103 1.086 1.103 1.061 1.120 68,452 1.0959 0.00%
2020-06-22 0 0.132 0.131 0.132 0.130 0.134 3,172,000 418,314 0.1319 1.103 1.095 1.103 1.086 1.120 379,599 1.1020 -2.94%
2020-06-19 0 0.136 0.136 0.138 0.133 0.138 2,222,000 301,356 0.1356 1.136 1.136 1.153 1.111 1.153 265,911 1.1333 0.74%
2020-06-18 0 0.135 0.135 0.136 0.135 0.139 380,000 51,850 0.1364 1.128 1.128 1.136 1.128 1.162 45,475 1.1402 -2.17%
2020-06-17 0 0.138 0.138 0.141 0.136 0.141 3,258,000 450,282 0.1382 1.153 1.153 1.178 1.136 1.178 389,891 1.1549 -2.13%
2020-06-16 0 0.141 0.143 0.144 0.136 0.144 186,000 26,274 0.1413 1.178 1.195 1.203 1.136 1.203 22,259 1.1804 -2.08%
2020-06-15 0 0.144 0.140 0.144 0.137 0.149 3,116,000 443,096 0.1422 1.203 1.170 1.203 1.145 1.245 372,897 1.1883 -2.04%
2020-06-12 0 0.147 0.146 0.149 0.144 0.147 22,000 3,200 0.1455 1.228 1.220 1.245 1.203 1.228 2,633 1.2154 -0.68%
2020-06-11 0 0.148 0.144 0.150 0.145 0.154 2,364,000 348,452 0.1474 1.237 1.203 1.253 1.212 1.287 282,904 1.2317 -2.63%
2020-06-10 0 0.152 0.150 0.153 0.149 0.157 924,000 141,844 0.1535 1.270 1.253 1.278 1.245 1.312 110,577 1.2828 0.00%
2020-06-09 0 0.152 0.151 0.154 0.149 0.155 3,246,000 493,660 0.1521 1.270 1.262 1.287 1.245 1.295 388,455 1.2708 3.40%
2020-06-08 0 0.147 0.145 0.147 0.142 0.149 1,848,000 269,544 0.1459 1.228 1.212 1.228 1.187 1.245 221,154 1.2188 2.80%
2020-06-05 0 0.143 0.142 0.143 0.137 0.144 1,412,000 200,482 0.1420 1.195 1.187 1.195 1.145 1.203 168,977 1.1864 2.88%
2020-06-04 0 0.139 0.139 0.142 0.130 0.142 3,948,000 543,750 0.1377 1.162 1.162 1.187 1.086 1.187 472,464 1.1509 4.51%
2020-06-03 0 0.133 0.133 0.139 0.127 0.144 11,830,000 1,606,378 0.1358 1.111 1.111 1.162 1.061 1.203 1,415,718 1.1347 6.40%
2020-06-02 0 0.125 0.124 0.127 0.121 0.125 2,738,000 338,098 0.1235 1.045 1.036 1.061 1.011 1.045 327,662 1.0319 1.63%
2020-06-01 0 0.123 0.123 0.125 0.120 0.143 13,386,000 1,705,502 0.1274 1.028 1.028 1.045 1.003 1.195 1,601,927 1.0647 -9.56%
2020-05-29 0 0.136 0.136 0.141 0.136 0.147 2,382,000 337,290 0.1416 1.136 1.136 1.178 1.136 1.228 285,058 1.1832 -9.33%
2020-05-28 0 0.150 0.149 0.150 0.147 0.154 484,000 72,684 0.1502 1.253 1.245 1.253 1.228 1.287 57,921 1.2549 -2.60%
2020-05-27 0 0.154 0.148 0.154 0.146 0.154 6,472,334 970,412 0.1499 1.287 1.237 1.287 1.220 1.287 774,556 1.2529 1.99%
2020-05-26 0 0.151 0.148 0.151 0.145 0.152 1,998,000 295,832 0.1481 1.262 1.237 1.262 1.212 1.270 239,104 1.2373 0.00%
2020-05-25 0 0.151 0.150 0.154 0.146 0.153 1,286,000 192,146 0.1494 1.262 1.253 1.287 1.220 1.278 153,898 1.2485 -2.58%
2020-05-22 0 0.155 0.152 0.155 0.150 0.160 1,526,000 234,784 0.1539 1.295 1.270 1.295 1.253 1.337 182,619 1.2856 -3.12%
2020-05-21 0 0.160 0.159 0.160 0.157 0.161 874,000 139,036 0.1591 1.337 1.329 1.337 1.312 1.345 104,593 1.3293 -1.84%
2020-05-20 0 0.163 0.160 0.163 0.159 0.165 2,720,000 438,882 0.1614 1.362 1.337 1.362 1.329 1.379 325,507 1.3483 3.16%
2020-05-19 0 0.158 0.157 0.161 0.157 0.162 1,610,000 254,668 0.1582 1.320 1.312 1.345 1.312 1.354 192,672 1.3218 -1.25%
2020-05-18 0 0.160 0.158 0.160 0.156 0.162 1,554,000 244,898 0.1576 1.337 1.320 1.337 1.304 1.354 185,970 1.3169 0.63%
2020-05-15 0 0.159 0.157 0.159 0.157 0.163 1,810,000 288,530 0.1594 1.329 1.312 1.329 1.312 1.362 216,606 1.3320 1.27%
2020-05-14 0 0.157 0.157 0.158 0.157 0.160 772,000 122,084 0.1581 1.312 1.312 1.320 1.312 1.337 92,387 1.3214 -1.26%
2020-05-13 0 0.159 0.158 0.159 0.152 0.160 1,784,000 280,138 0.1570 1.329 1.320 1.329 1.270 1.337 213,495 1.3122 -1.24%
2020-05-12 0 0.161 0.157 0.161 0.156 0.162 2,104,000 335,866 0.1596 1.345 1.312 1.345 1.304 1.354 251,790 1.3339 0.63%
2020-05-11 0 0.160 0.158 0.160 0.155 0.162 1,930,000 304,956 0.1580 1.337 1.320 1.337 1.295 1.354 230,967 1.3203 0.00%
2020-05-08 0 0.160 0.160 0.161 0.157 0.161 1,674,000 267,032 0.1595 1.337 1.337 1.345 1.312 1.345 200,331 1.3330 0.00%
2020-05-07 0 0.160 0.159 0.160 0.158 0.163 1,882,000 301,944 0.1604 1.337 1.329 1.337 1.320 1.362 225,222 1.3406 -1.23%
2020-05-06 0 0.162 0.161 0.162 0.156 0.163 1,856,000 295,522 0.1592 1.354 1.345 1.354 1.304 1.362 222,111 1.3305 0.62%
2020-05-05 0 0.161 0.159 0.161 0.159 0.169 530,000 85,878 0.1620 1.345 1.329 1.345 1.329 1.412 63,426 1.3540 0.63%
2020-05-04 0 0.160 0.159 0.160 0.157 0.162 1,018,000 163,006 0.1601 1.337 1.329 1.337 1.312 1.354 121,826 1.3380 -1.84%
2020-04-29 0 0.163 0.159 0.163 0.158 0.173 3,306,000 548,906 0.1660 1.362 1.329 1.362 1.320 1.446 395,635 1.3874 -1.81%
2020-04-28 0 0.166 0.165 0.166 0.161 0.169 2,258,000 373,500 0.1654 1.387 1.379 1.387 1.345 1.412 270,219 1.3822 4.40%
2020-04-27 0 0.159 0.159 0.160 0.155 0.162 738,000 117,638 0.1594 1.329 1.329 1.337 1.295 1.354 88,318 1.3320 1.92%
2020-04-24 0 0.156 0.155 0.157 0.155 0.161 1,126,000 177,418 0.1576 1.304 1.295 1.312 1.295 1.345 134,751 1.3166 -1.89%
2020-04-23 0 0.159 0.151 0.159 0.151 0.163 2,130,000 332,886 0.1563 1.329 1.262 1.329 1.262 1.362 254,901 1.3059 -1.85%
2020-04-22 0 0.162 0.157 0.162 0.156 0.164 1,051,600 168,670 0.1604 1.354 1.312 1.354 1.304 1.370 125,847 1.3403 3.18%
2020-04-21 0 0.157 0.156 0.157 0.157 0.161 808,000 127,846 0.1582 1.312 1.304 1.312 1.312 1.345 96,695 1.3222 -1.26%
2020-04-20 0 0.159 0.158 0.159 0.157 0.162 408,000 65,036 0.1594 1.329 1.320 1.329 1.312 1.354 48,826 1.3320 0.00%
2020-04-17 0 0.159 0.158 0.159 0.158 0.163 2,010,000 321,346 0.1599 1.329 1.320 1.329 1.320 1.362 240,540 1.3359 0.00%
2020-04-16 0 0.159 0.158 0.159 0.157 0.163 1,288,000 206,584 0.1604 1.329 1.320 1.329 1.312 1.362 154,137 1.3403 0.00%
2020-04-15 0 0.159 0.157 0.159 0.156 0.164 2,456,000 389,822 0.1587 1.329 1.312 1.329 1.304 1.370 293,914 1.3263 0.63%
2020-04-14 0 0.158 0.157 0.158 0.157 0.162 504,000 79,940 0.1586 1.320 1.312 1.320 1.312 1.354 60,315 1.3254 0.00%
2020-04-09 0 0.158 0.156 0.160 0.156 0.165 2,128,000 340,940 0.1602 1.320 1.304 1.337 1.304 1.379 254,662 1.3388 -4.24%
2020-04-08 0 0.165 0.161 0.165 0.160 0.165 1,222,000 198,360 0.1623 1.379 1.345 1.379 1.337 1.379 146,239 1.3564 1.85%
2020-04-07 0 0.162 0.161 0.162 0.159 0.165 4,362,000 700,130 0.1605 1.354 1.345 1.354 1.329 1.379 522,009 1.3412 4.52%
2020-04-06 0 0.155 0.154 0.155 0.154 0.160 1,924,000 299,958 0.1559 1.295 1.287 1.295 1.287 1.337 230,249 1.3028 -3.12%
2020-04-03 0 0.160 0.159 0.160 0.157 0.160 1,648,000 262,178 0.1591 1.337 1.329 1.337 1.312 1.337 197,219 1.3294 1.91%
2020-04-02 0 0.157 0.156 0.157 0.152 0.159 842,000 132,142 0.1569 1.312 1.304 1.312 1.270 1.329 100,764 1.3114 1.95%
2020-04-01 0 0.154 0.151 0.154 0.150 0.160 2,674,000 412,398 0.1542 1.287 1.262 1.287 1.253 1.337 320,003 1.2887 -1.28%
2020-03-31 0 0.156 0.156 0.159 0.155 0.164 2,643,000 417,044 0.1578 1.304 1.304 1.329 1.295 1.370 316,293 1.3185 -0.64%
2020-03-30 0 0.157 0.157 0.160 0.150 0.162 1,804,500 286,325 0.1587 1.312 1.312 1.337 1.253 1.354 215,948 1.3259 -1.26%
2020-03-27 0 0.159 0.156 0.159 0.155 0.165 1,198,000 189,558 0.1582 1.329 1.304 1.329 1.295 1.379 143,367 1.3222 -3.05%
2020-03-26 0 0.164 0.163 0.164 0.156 0.168 2,590,000 421,758 0.1628 1.370 1.362 1.370 1.304 1.404 309,950 1.3607 5.81%
2020-03-25 0 0.155 0.151 0.155 0.146 0.157 3,848,000 586,000 0.1523 1.295 1.262 1.295 1.220 1.312 460,497 1.2725 1.97%
2020-03-24 0 0.152 0.151 0.154 0.142 0.165 6,790,000 1,024,778 0.1509 1.270 1.262 1.287 1.187 1.379 812,572 1.2612 -3.80%
2020-03-23 0 0.158 0.148 0.158 0.149 0.172 5,570,000 897,626 0.1612 1.320 1.237 1.320 1.245 1.437 666,572 1.3466 -8.14%
2020-03-20 0 0.172 0.170 0.172 0.162 0.173 2,732,000 453,030 0.1658 1.437 1.421 1.437 1.354 1.446 326,944 1.3857 2.38%
2020-03-19 0 0.168 0.165 0.168 0.161 0.191 6,356,000 1,064,588 0.1675 1.404 1.379 1.404 1.345 1.596 760,634 1.3996 -2.89%
2020-03-18 0 0.173 0.174 0.180 0.173 0.184 1,516,500 269,767 0.1779 1.446 1.454 1.504 1.446 1.538 181,482 1.4865 -4.42%
2020-03-17 0 0.181 0.177 0.181 0.176 0.186 7,508,000 1,358,000 0.1809 1.512 1.479 1.512 1.471 1.554 898,496 1.5114 -2.69%
2020-03-16 0 0.186 0.186 0.188 0.185 0.198 778,000 146,314 0.1881 1.554 1.554 1.571 1.546 1.655 93,105 1.5715 -1.59%
2020-03-13 0 0.189 0.183 0.189 0.179 0.190 5,732,000 1,051,604 0.1835 1.579 1.529 1.579 1.496 1.588 685,959 1.5330 1.61%
2020-03-12 0 0.186 0.186 0.188 0.185 0.191 6,164,000 1,151,796 0.1869 1.554 1.554 1.571 1.546 1.596 737,657 1.5614 -3.12%
2020-03-11 0 0.192 0.191 0.192 0.185 0.195 4,310,000 811,672 0.1883 1.604 1.596 1.604 1.546 1.629 515,786 1.5737 0.00%
2020-03-10 0 0.192 0.192 0.195 0.191 0.205 8,954,000 1,732,606 0.1935 1.604 1.604 1.629 1.596 1.713 1,071,542 1.6169 -1.54%
2020-03-09 0 0.195 0.195 0.197 0.190 0.225 11,204,000 2,250,654 0.2009 1.629 1.629 1.646 1.588 1.880 1,340,803 1.6786 -10.96%
2020-03-06 0 0.219 0.215 0.219 0.213 0.223 1,762,000 381,356 0.2164 1.830 1.797 1.830 1.780 1.863 210,862 1.8086 1.39%
2020-03-05 0 0.216 0.216 0.222 0.208 0.227 10,076,000 2,182,852 0.2166 1.805 1.805 1.855 1.738 1.897 1,205,814 1.8103 -4.00%
2020-03-04 0 0.225 0.220 0.225 0.216 0.225 3,620,000 800,770 0.2212 1.880 1.838 1.880 1.805 1.880 433,212 1.8484 1.81%
2020-03-03 0 0.221 0.221 0.223 0.219 0.229 1,844,000 407,608 0.2210 1.847 1.847 1.863 1.830 1.914 220,675 1.8471 1.84%
2020-03-02 0 0.217 0.217 0.220 0.215 0.231 15,012,000 3,355,872 0.2235 1.813 1.813 1.838 1.797 1.930 1,796,514 1.8680 -0.46%
2020-02-28 0 0.218 0.218 0.224 0.212 0.240 15,362,000 3,422,730 0.2228 1.822 1.822 1.872 1.772 2.005 1,838,399 1.8618 -8.79%
2020-02-27 0 0.239 0.238 0.239 0.237 0.255 4,848,000 1,172,546 0.2419 1.997 1.989 1.997 1.980 2.131 580,169 2.0210 -4.02%
2020-02-26 0 0.249 0.249 0.250 0.242 0.255 2,552,000 637,160 0.2497 2.081 2.081 2.089 2.022 2.131 305,403 2.0863 2.89%
2020-02-25 0 0.242 0.242 0.243 0.241 0.249 3,788,000 926,832 0.2447 2.022 2.022 2.031 2.014 2.081 453,317 2.0446 -3.20%
2020-02-24 0 0.250 0.250 0.255 0.236 0.255 18,724,000 4,627,722 0.2472 2.089 2.089 2.131 1.972 2.131 2,240,736 2.0653 0.00%
2020-02-21 0 0.250 0.250 0.255 0.246 0.285 28,118,000 7,234,786 0.2573 2.089 2.089 2.131 2.056 2.382 3,364,933 2.1501 -9.09%
2020-02-20 0 0.275 0.275 0.280 0.250 0.310 25,780,000 7,111,390 0.2758 2.298 2.298 2.340 2.089 2.590 3,085,140 2.3050 -8.33%
2020-02-19 0 0.300 0.295 0.300 0.290 0.315 23,530,000 7,025,070 0.2986 2.507 2.465 2.507 2.423 2.632 2,815,879 2.4948 1.69%
2020-02-18 0 0.295 0.295 0.300 0.290 0.300 11,072,000 3,256,164 0.2941 2.465 2.465 2.507 2.423 2.507 1,325,007 2.4575 1.72%
2020-02-17 0 0.290 0.290 0.295 0.285 0.300 27,434,000 7,985,630 0.2911 2.423 2.423 2.465 2.382 2.507 3,283,078 2.4324 0.00%
2020-02-14 0 0.290 0.290 0.295 0.280 0.310 11,880,000 3,473,740 0.2924 2.423 2.423 2.465 2.340 2.590 1,421,702 2.4434 -3.33%
2020-02-13 0 0.300 0.300 0.305 0.260 0.310 56,534,000 16,445,220 0.2909 2.507 2.507 2.549 2.173 2.590 6,765,529 2.4307 7.14%
2020-02-12 0 0.280 0.275 0.280 0.250 0.285 54,392,000 14,637,620 0.2691 2.340 2.298 2.340 2.089 2.382 6,509,191 2.2488 9.80%
2020-02-11 0 0.255 0.250 0.255 0.248 0.260 10,450,000 2,640,870 0.2527 2.131 2.089 2.131 2.072 2.173 1,250,571 2.1117 2.00%
2020-02-10 0 0.250 0.250 0.255 0.247 0.260 19,870,000 5,022,358 0.2528 2.089 2.089 2.131 2.064 2.173 2,377,880 2.1121 -3.85%
2020-02-07 0 0.260 0.255 0.260 0.245 0.260 17,410,000 4,395,116 0.2524 2.173 2.131 2.173 2.047 2.173 2,083,487 2.1095 4.42%
2020-02-06 0 0.249 0.249 0.250 0.238 0.255 10,862,000 2,684,322 0.2471 2.081 2.081 2.089 1.989 2.131 1,299,876 2.0651 2.89%
2020-02-05 0 0.242 0.242 0.244 0.242 0.270 18,092,000 4,591,878 0.2538 2.022 2.022 2.039 2.022 2.256 2,165,103 2.1209 -8.68%
2020-02-04 0 0.265 0.265 0.270 0.247 0.270 58,425,000 15,230,361 0.2607 2.214 2.214 2.256 2.064 2.256 6,991,828 2.1783 7.72%
2020-02-03 0 0.246 0.245 0.246 0.246 0.260 16,606,000 4,204,664 0.2532 2.056 2.047 2.056 2.056 2.173 1,987,271 2.1158 -3.53%
2020-01-31 0 0.255 0.250 0.255 0.240 0.260 31,324,000 7,906,988 0.2524 2.131 2.089 2.131 2.005 2.173 3,748,601 2.1093 2.82%
2020-01-30 0 0.248 0.247 0.248 0.238 0.250 8,898,000 2,180,438 0.2450 2.072 2.064 2.072 1.989 2.089 1,064,840 2.0477 1.64%
2020-01-29 0 0.244 0.238 0.244 0.231 0.249 9,176,000 2,201,824 0.2400 2.039 1.989 2.039 1.930 2.081 1,098,109 2.0051 -2.40%
2020-01-24 0 0.250 0.246 0.255 0.241 0.255 12,292,000 3,057,944 0.2488 2.089 2.056 2.131 2.014 2.131 1,471,006 2.0788 5.04%
2020-01-23 0 0.238 0.238 0.240 0.234 0.244 5,156,000 1,229,876 0.2385 1.989 1.989 2.005 1.955 2.039 617,028 1.9932 0.00%
2020-01-22 0 0.238 0.234 0.238 0.228 0.241 9,098,000 2,145,180 0.2358 1.989 1.955 1.989 1.905 2.014 1,088,775 1.9703 1.28%
2020-01-21 0 0.235 0.227 0.235 0.222 0.239 6,696,000 1,530,432 0.2286 1.964 1.897 1.964 1.855 1.997 801,323 1.9099 -0.42%
2020-01-20 0 0.236 0.236 0.237 0.227 0.242 10,944,000 2,563,476 0.2342 1.972 1.972 1.980 1.897 2.022 1,309,689 1.9573 -2.07%
2020-01-17 0 0.241 0.237 0.241 0.226 0.241 13,052,000 3,086,330 0.2365 2.014 1.980 2.014 1.888 2.014 1,561,957 1.9759 4.33%
2020-01-16 0 0.231 0.229 0.231 0.224 0.234 6,260,000 1,438,702 0.2298 1.930 1.914 1.930 1.872 1.955 749,146 1.9205 0.87%
2020-01-15 0 0.229 0.222 0.229 0.215 0.235 3,608,000 819,706 0.2272 1.914 1.855 1.914 1.797 1.964 431,776 1.8985 3.15%
2020-01-14 0 0.222 0.215 0.222 0.209 0.231 10,280,000 2,263,856 0.2202 1.855 1.797 1.855 1.746 1.930 1,230,227 1.8402 -4.31%
2020-01-13 0 0.232 0.230 0.232 0.226 0.248 18,628,000 4,369,166 0.2345 1.939 1.922 1.939 1.888 2.072 2,229,247 1.9599 -4.13%
2020-01-10 0 0.242 0.242 0.243 0.212 0.242 52,672,000 11,742,528 0.2229 2.022 2.022 2.031 1.772 2.022 6,303,356 1.8629 10.50%
2020-01-09 0 0.219 0.217 0.219 0.203 0.220 20,006,000 4,215,714 0.2107 1.830 1.813 1.830 1.696 1.838 2,394,155 1.7608 4.78%
2020-01-08 0 0.209 0.208 0.209 0.195 0.210 12,180,000 2,493,192 0.2047 1.746 1.738 1.746 1.629 1.755 1,457,603 1.7105 2.96%
2020-01-07 0 0.203 0.203 0.205 0.193 0.219 30,762,948 6,360,815 0.2068 1.696 1.696 1.713 1.613 1.830 3,681,459 1.7278 6.84%
2020-01-06 0 0.190 0.191 0.198 0.188 0.199 3,046,000 586,868 0.1927 1.588 1.596 1.655 1.571 1.663 364,520 1.6100 -2.06%
2020-01-03 0 0.194 0.192 0.194 0.185 0.194 3,198,000 607,338 0.1899 1.621 1.604 1.621 1.546 1.621 382,711 1.5869 0.00%
2020-01-02 0 0.194 0.190 0.194 0.188 0.197 902,000 172,564 0.1913 1.621 1.588 1.621 1.571 1.646 107,944 1.5986 1.04%
2019-12-31 0 0.192 0.192 0.194 0.186 0.197 3,394,000 650,454 0.1916 1.604 1.604 1.621 1.554 1.646 406,166 1.6014 -4.95%
2019-12-30 0 0.202 0.196 0.205 0.190 0.205 10,556,000 2,098,408 0.1988 1.688 1.638 1.713 1.588 1.713 1,263,256 1.6611 -3.81%
2019-12-27 0 0.210 0.210 0.212 0.175 0.214 20,688,000 3,986,292 0.1927 1.755 1.755 1.772 1.462 1.788 2,475,771 1.6101 16.67%
2019-12-24 0 0.180 0.179 0.180 0.172 0.180 22,004,000 3,942,502 0.1792 1.504 1.496 1.504 1.437 1.504 2,633,259 1.4972 2.86%
2019-12-23 0 0.175 0.175 0.177 0.165 0.175 5,184,000 880,816 0.1699 1.462 1.462 1.479 1.379 1.462 620,379 1.4198 6.06%
2019-12-20 0 0.165 0.165 0.166 0.165 0.172 6,919,792 1,156,682 0.1672 1.379 1.379 1.387 1.379 1.437 828,104 1.3968 0.00%
2019-12-19 0 0.165 0.164 0.165 0.163 0.175 9,920,198 1,663,123 0.1677 1.379 1.370 1.379 1.362 1.462 1,187,168 1.4009 -5.71%
2019-12-18 0 0.175 0.175 0.181 0.172 0.182 3,680,000 647,388 0.1759 1.462 1.462 1.512 1.437 1.521 440,392 1.4700 -3.85%
2019-12-17 0 0.182 0.177 0.182 0.177 0.183 4,940,000 883,698 0.1789 1.521 1.479 1.521 1.479 1.529 591,179 1.4948 1.11%
2019-12-16 0 0.180 0.180 0.182 0.177 0.185 10,054,000 1,837,370 0.1828 1.504 1.504 1.521 1.479 1.546 1,203,181 1.5271 0.56%
2019-12-13 0 0.179 0.177 0.179 0.173 0.179 2,601,000 456,699 0.1756 1.496 1.479 1.496 1.446 1.496 311,266 1.4672 2.29%
2019-12-12 0 0.175 0.171 0.175 0.170 0.175 1,452,000 250,570 0.1726 1.462 1.429 1.462 1.421 1.462 173,764 1.4420 1.16%
2019-12-11 0 0.173 0.172 0.173 0.170 0.180 7,104,000 1,226,914 0.1727 1.446 1.437 1.446 1.421 1.504 850,149 1.4432 -3.89%
2019-12-10 0 0.180 0.173 0.180 0.170 0.189 6,266,000 1,111,610 0.1774 1.504 1.446 1.504 1.421 1.579 749,864 1.4824 -2.70%
2019-12-09 0 0.185 0.185 0.186 0.185 0.190 4,254,000 801,102 0.1883 1.546 1.546 1.554 1.546 1.588 509,084 1.5736 -3.14%
2019-12-06 0 0.191 0.190 0.191 0.190 0.196 1,232,000 237,428 0.1927 1.596 1.588 1.596 1.588 1.638 147,436 1.6104 -0.52%
2019-12-05 0 0.192 0.192 0.193 0.190 0.197 3,710,000 720,244 0.1941 1.604 1.604 1.613 1.588 1.646 443,983 1.6222 -3.52%
2019-12-04 0 0.199 0.198 0.199 0.195 0.200 3,414,000 674,488 0.1976 1.663 1.655 1.663 1.629 1.671 408,560 1.6509 -0.50%
2019-12-03 0 0.200 0.200 0.202 0.200 0.205 582,000 116,966 0.2010 1.671 1.671 1.688 1.671 1.713 69,649 1.6794 -0.99%
2019-12-02 0 0.202 0.201 0.202 0.200 0.205 668,000 134,370 0.2012 1.688 1.680 1.688 1.671 1.713 79,941 1.6809 -0.98%
2019-11-29 0 0.204 0.200 0.204 0.198 0.209 2,776,000 561,642 0.2023 1.705 1.671 1.705 1.655 1.746 332,209 1.6906 2.00%
2019-11-28 0 0.200 0.200 0.204 0.198 0.205 9,524,000 1,912,022 0.2008 1.671 1.671 1.705 1.655 1.713 1,139,755 1.6776 -2.91%
2019-11-27 0 0.206 0.201 0.206 0.193 0.221 12,348,000 2,553,036 0.2068 1.721 1.680 1.721 1.613 1.847 1,477,708 1.7277 -6.79%
2019-11-26 0 0.221 0.218 0.221 0.218 0.225 4,392,000 969,436 0.2207 1.847 1.822 1.847 1.822 1.880 525,599 1.8444 0.00%
2019-11-25 0 0.221 0.221 0.222 0.220 0.225 2,036,000 451,484 0.2218 1.847 1.847 1.855 1.838 1.880 243,652 1.8530 -2.21%
2019-11-22 0 0.226 0.224 0.229 0.220 0.229 4,192,000 937,912 0.2237 1.888 1.872 1.914 1.838 1.914 501,664 1.8696 -0.44%
2019-11-21 0 0.227 0.225 0.227 0.224 0.230 4,490,000 1,011,056 0.2252 1.897 1.880 1.897 1.872 1.922 537,327 1.8816 1.34%
2019-11-20 0 0.224 0.224 0.227 0.224 0.275 32,348,000 7,814,906 0.2416 1.872 1.872 1.897 1.872 2.298 3,871,145 2.0188 -3.45%
2019-11-19 0 0.232 0.231 0.232 0.223 0.232 2,530,000 573,132 0.2265 1.939 1.930 1.939 1.863 1.939 302,770 1.8930 0.87%
2019-11-18 0 0.230 0.223 0.230 0.218 0.239 6,626,000 1,513,582 0.2284 1.922 1.863 1.922 1.822 1.997 792,946 1.9088 0.88%
2019-11-15 0 0.228 0.228 0.230 0.225 0.232 1,120,000 254,976 0.2277 1.905 1.905 1.922 1.880 1.939 134,032 1.9023 -1.72%
2019-11-14 0 0.232 0.230 0.232 0.217 0.245 5,552,000 1,260,406 0.2270 1.939 1.922 1.939 1.813 2.047 664,418 1.8970 4.50%
2019-11-13 0 0.222 0.222 0.224 0.219 0.226 3,410,000 761,510 0.2233 1.855 1.855 1.872 1.830 1.888 408,081 1.8661 -0.89%
2019-11-12 0 0.224 0.221 0.224 0.219 0.225 1,610,000 358,126 0.2224 1.872 1.847 1.872 1.830 1.880 192,672 1.8587 0.00%
2019-11-11 0 0.224 0.219 0.224 0.218 0.225 2,174,000 479,390 0.2205 1.872 1.830 1.872 1.822 1.880 260,167 1.8426 -0.44%
2019-11-08 0 0.225 0.220 0.225 0.217 0.225 620,000 136,632 0.2204 1.880 1.838 1.880 1.813 1.880 74,197 1.8415 0.00%
2019-11-07 0 0.225 0.223 0.225 0.220 0.225 442,000 98,438 0.2227 1.880 1.863 1.880 1.838 1.880 52,895 1.8610 0.00%
2019-11-06 0 0.225 0.222 0.225 0.215 0.225 910,000 197,554 0.2171 1.880 1.855 1.880 1.797 1.880 108,901 1.8141 1.81%
2019-11-05 0 0.221 0.221 0.222 0.220 0.224 1,916,000 425,122 0.2219 1.847 1.847 1.855 1.838 1.872 229,291 1.8541 -0.45%
2019-11-04 0 0.222 0.222 0.223 0.211 0.223 6,896,000 1,514,656 0.2196 1.855 1.855 1.863 1.763 1.863 825,257 1.8354 -0.45%
2019-11-01 0 0.223 0.223 0.227 0.223 0.228 482,000 109,316 0.2268 1.863 1.863 1.897 1.863 1.905 57,682 1.8952 -0.45%
2019-10-31 0 0.224 0.223 0.226 0.222 0.228 766,000 173,742 0.2268 1.872 1.863 1.888 1.855 1.905 91,669 1.8953 -0.44%
2019-10-30 0 0.225 0.222 0.225 0.221 0.228 3,498,000 784,608 0.2243 1.880 1.855 1.880 1.847 1.905 418,612 1.8743 -0.44%
2019-10-29 0 0.226 0.225 0.226 0.223 0.229 3,254,000 734,528 0.2257 1.888 1.880 1.888 1.863 1.914 389,412 1.8862 1.35%
2019-10-28 0 0.223 0.223 0.224 0.220 0.247 17,034,000 3,947,848 0.2318 1.863 1.863 1.872 1.838 2.064 2,038,490 1.9367 0.00%
2019-10-25 0 0.223 0.222 0.223 0.221 0.223 558,000 123,822 0.2219 1.863 1.855 1.863 1.847 1.863 66,777 1.8543 0.00%
2019-10-24 0 0.223 0.221 0.223 0.220 0.224 1,950,000 434,258 0.2227 1.863 1.847 1.863 1.838 1.872 233,360 1.8609 -0.45%
2019-10-23 0 0.224 0.224 0.225 0.221 0.224 404,000 90,116 0.2231 1.872 1.872 1.880 1.847 1.872 48,347 1.8639 0.00%
2019-10-22 0 0.224 0.224 0.225 0.220 0.225 1,647,000 366,138 0.2223 1.872 1.872 1.880 1.838 1.880 197,100 1.8576 -0.44%
2019-10-21 0 0.225 0.224 0.225 0.220 0.225 1,446,000 324,638 0.2245 1.880 1.872 1.880 1.838 1.880 173,045 1.8760 0.90%
2019-10-18 0 0.223 0.223 0.224 0.222 0.225 1,942,000 434,878 0.2239 1.863 1.863 1.872 1.855 1.880 232,403 1.8712 -0.89%
2019-10-17 0 0.225 0.224 0.225 0.220 0.225 734,000 164,512 0.2241 1.880 1.872 1.880 1.838 1.880 87,839 1.8729 -0.88%
2019-10-16 0 0.227 0.227 0.228 0.225 0.228 912,000 206,244 0.2261 1.897 1.897 1.905 1.880 1.905 109,141 1.8897 -0.44%
2019-10-15 0 0.228 0.227 0.229 0.225 0.230 842,000 192,594 0.2287 1.905 1.897 1.914 1.880 1.922 100,764 1.9113 0.44%
2019-10-14 0 0.227 0.227 0.229 0.222 0.235 6,956,028 1,584,876 0.2278 1.897 1.897 1.914 1.855 1.964 832,441 1.9039 0.89%
2019-10-11 0 0.225 0.223 0.226 0.217 0.227 7,352,000 1,631,720 0.2219 1.880 1.863 1.888 1.813 1.897 879,827 1.8546 -0.88%
2019-10-10 0 0.227 0.226 0.227 0.225 0.228 688,000 155,614 0.2262 1.897 1.888 1.897 1.880 1.905 82,334 1.8900 -0.44%
2019-10-09 0 0.228 0.228 0.230 0.225 0.229 1,422,000 323,178 0.2273 1.905 1.905 1.922 1.880 1.914 170,173 1.8991 0.44%
2019-10-08 0 0.227 0.227 0.230 0.221 0.231 5,308,000 1,204,174 0.2269 1.897 1.897 1.922 1.847 1.930 635,218 1.8957 -1.73%
2019-10-04 0 0.231 0.231 0.232 0.226 0.235 696,000 161,926 0.2327 1.930 1.930 1.939 1.888 1.964 83,292 1.9441 -0.43%
2019-10-03 0 0.232 0.228 0.232 0.225 0.234 1,085,758 250,022 0.2303 1.939 1.905 1.939 1.880 1.955 129,935 1.9242 3.11%
2019-10-02 0 0.225 0.225 0.226 0.225 0.234 712,000 161,522 0.2269 1.880 1.880 1.888 1.880 1.955 85,206 1.8957 -2.17%
2019-09-30 0 0.230 0.230 0.233 0.227 0.233 1,182,000 271,498 0.2297 1.922 1.922 1.947 1.897 1.947 141,452 1.9194 0.00%
2019-09-27 0 0.230 0.229 0.230 0.229 0.233 406,273 93,670 0.2306 1.922 1.914 1.922 1.914 1.947 48,619 1.9266 0.88%
2019-09-26 0 0.228 0.228 0.232 0.225 0.232 2,426,000 555,842 0.2291 1.905 1.905 1.939 1.880 1.939 290,324 1.9146 -0.87%
2019-09-25 0 0.230 0.230 0.233 0.226 0.234 4,428,000 1,013,746 0.2289 1.922 1.922 1.947 1.888 1.955 529,907 1.9131 -1.71%
2019-09-24 0 0.234 0.233 0.234 0.233 0.244 3,094,000 741,074 0.2395 1.955 1.947 1.955 1.947 2.039 370,265 2.0015 -0.85%
2019-09-23 0 0.236 0.235 0.236 0.229 0.246 5,744,000 1,351,344 0.2353 1.972 1.964 1.972 1.914 2.056 687,395 1.9659 -3.28%
2019-09-20 0 0.244 0.243 0.244 0.244 0.255 27,536,000 6,743,964 0.2449 2.039 2.031 2.039 2.039 2.131 3,295,284 2.0466 -4.31%
2019-09-19 0 0.255 0.255 0.260 0.250 0.260 4,770,000 1,207,360 0.2531 2.131 2.131 2.173 2.089 2.173 570,835 2.1151 0.00%
2019-09-18 0 0.255 0.250 0.255 0.250 0.255 1,236,000 311,750 0.2522 2.131 2.089 2.131 2.089 2.131 147,914 2.1076 2.00%
2019-09-17 0 0.250 0.250 0.255 0.250 0.255 1,750,000 439,250 0.2510 2.089 2.089 2.131 2.089 2.131 209,426 2.0974 -1.96%
2019-09-16 0 0.255 0.250 0.255 0.250 0.255 4,178,000 1,059,150 0.2535 2.131 2.089 2.131 2.089 2.131 499,989 2.1183 2.00%
2019-09-13 0 0.250 0.250 0.255 0.245 0.265 15,444,145 3,937,738 0.2550 2.089 2.089 2.131 2.047 2.214 1,848,229 2.1305 -5.66%
2019-09-12 0 0.265 0.260 0.265 0.255 0.265 3,056,000 803,320 0.2629 2.214 2.173 2.214 2.131 2.214 365,717 2.1966 1.92%
2019-09-11 0 0.260 0.255 0.260 0.255 0.265 5,158,000 1,340,160 0.2598 2.173 2.131 2.173 2.131 2.214 617,267 2.1711 0.00%
2019-09-10 0 0.260 0.255 0.260 0.255 0.280 13,704,000 3,663,550 0.2673 2.173 2.131 2.173 2.131 2.340 1,639,983 2.2339 -5.45%
2019-09-09 0 0.275 0.275 0.280 0.275 0.295 18,962,000 5,351,820 0.2822 2.298 2.298 2.340 2.298 2.465 2,269,218 2.3584 -6.78%
2019-09-06 0 0.295 0.290 0.295 0.285 0.300 34,246,000 9,994,940 0.2919 2.465 2.423 2.465 2.382 2.507 4,098,282 2.4388 3.51%
2019-09-05 0 0.285 0.285 0.290 0.275 0.290 25,784,000 7,303,150 0.2832 2.382 2.382 2.423 2.298 2.423 3,085,619 2.3668 3.64%
2019-09-04 0 0.275 0.275 0.280 0.270 0.280 16,750,000 4,631,180 0.2765 2.298 2.298 2.340 2.256 2.340 2,004,504 2.3104 0.00%
2019-09-03 0 0.275 0.275 0.280 0.270 0.295 47,916,000 13,623,650 0.2843 2.298 2.298 2.340 2.256 2.465 5,734,196 2.3759 -3.51%
2019-09-02 0 0.285 0.280 0.285 0.260 0.285 59,048,000 16,232,440 0.2749 2.382 2.340 2.382 2.173 2.382 7,066,384 2.2971 9.62%
2019-08-30 0 0.260 0.255 0.260 0.250 0.265 9,326,000 2,395,870 0.2569 2.173 2.131 2.173 2.089 2.214 1,116,060 2.1467 4.00%
2019-08-29 0 0.250 0.249 0.250 0.248 0.265 27,635,670 6,984,597 0.2527 2.089 2.081 2.089 2.072 2.214 3,307,212 2.1119 -5.66%
2019-08-28 0 0.265 0.260 0.265 0.250 0.270 14,276,000 3,754,200 0.2630 2.214 2.173 2.214 2.089 2.256 1,708,435 2.1974 6.00%
2019-08-27 0 0.250 0.250 0.255 0.250 0.265 6,952,000 1,778,240 0.2558 2.089 2.089 2.131 2.089 2.214 831,959 2.1374 -1.96%
2019-08-26 0 0.255 0.255 0.260 0.250 0.265 3,674,000 935,430 0.2546 2.131 2.131 2.173 2.089 2.214 439,674 2.1276 -3.77%
2019-08-23 0 0.265 0.265 0.270 0.260 0.275 6,120,000 1,634,410 0.2671 2.214 2.214 2.256 2.173 2.298 732,392 2.2316 1.92%
2019-08-22 0 0.260 0.255 0.260 0.255 0.265 3,778,129 978,540 0.2590 2.173 2.131 2.173 2.131 2.214 452,136 2.1643 1.96%
2019-08-21 0 0.255 0.255 0.260 0.255 0.265 1,016,000 260,760 0.2567 2.131 2.131 2.173 2.131 2.214 121,587 2.1446 -1.92%
2019-08-20 0 0.260 0.255 0.260 0.250 0.265 4,618,000 1,187,850 0.2572 2.173 2.131 2.173 2.089 2.214 552,645 2.1494 4.00%
2019-08-19 0 0.250 0.250 0.255 0.250 0.260 5,936,000 1,496,350 0.2521 2.089 2.089 2.131 2.089 2.173 710,372 2.1064 -3.85%
2019-08-16 0 0.260 0.255 0.260 0.250 0.265 2,036,000 526,430 0.2586 2.173 2.131 2.173 2.089 2.214 243,652 2.1606 1.96%
2019-08-15 0 0.255 0.250 0.255 0.250 0.260 1,342,000 339,770 0.2532 2.131 2.089 2.131 2.089 2.173 160,600 2.1156 2.00%
2019-08-14 0 0.250 0.250 0.255 0.250 0.270 7,816,000 1,997,630 0.2556 2.089 2.089 2.131 2.089 2.256 935,355 2.1357 -5.66%
2019-08-13 0 0.265 0.260 0.265 0.255 0.275 20,554,000 5,439,180 0.2646 2.214 2.173 2.214 2.131 2.298 2,459,735 2.2113 -3.64%
2019-08-12 0 0.275 0.275 0.280 0.270 0.290 7,684,000 2,120,740 0.2760 2.298 2.298 2.340 2.256 2.423 919,559 2.3063 -3.51%
2019-08-09 0 0.285 0.285 0.290 0.285 0.300 5,198,000 1,497,510 0.2881 2.382 2.382 2.423 2.382 2.507 622,054 2.4074 0.00%
2019-08-08 0 0.285 0.285 0.290 0.280 0.295 3,012,000 868,490 0.2883 2.382 2.382 2.423 2.340 2.465 360,452 2.4094 -1.72%
2019-08-07 0 0.290 0.285 0.290 0.275 0.310 39,708,000 11,548,810 0.2908 2.423 2.382 2.423 2.298 2.590 4,751,930 2.4303 1.75%
2019-08-06 0 0.285 0.285 0.290 0.285 0.315 14,564,000 4,279,780 0.2939 2.382 2.382 2.423 2.382 2.632 1,742,901 2.4555 -12.31%
2019-08-05 0 0.325 0.320 0.325 0.320 0.380 63,598,000 21,962,520 0.3453 2.716 2.674 2.716 2.674 3.175 7,610,890 2.8857 1.56%
2019-08-02 0 0.320 0.315 0.320 0.310 0.325 27,856,000 8,913,370 0.3200 2.674 2.632 2.674 2.590 2.716 3,333,579 2.6738 1.59%
2019-08-01 0 0.315 0.315 0.320 0.280 0.325 54,096,000 16,709,810 0.3089 2.632 2.632 2.674 2.340 2.716 6,473,769 2.5812 5.00%
2019-07-31 0 0.300 0.295 0.300 0.280 0.305 34,220,000 9,989,850 0.2919 2.507 2.465 2.507 2.340 2.549 4,095,171 2.4394 5.26%
2019-07-30 0 0.285 0.285 0.290 0.270 0.300 43,556,000 12,507,870 0.2872 2.382 2.382 2.423 2.256 2.507 5,212,427 2.3996 3.64%
2019-07-29 0 0.275 0.275 0.280 0.265 0.290 32,808,000 9,139,640 0.2786 2.298 2.298 2.340 2.214 2.423 3,926,194 2.3279 3.77%
2019-07-26 0 0.265 0.265 0.270 0.255 0.305 53,094,000 14,754,980 0.2779 2.214 2.214 2.256 2.131 2.549 6,353,857 2.3222 6.00%
2019-07-25 0 0.250 0.250 0.255 0.246 0.255 3,840,000 959,302 0.2498 2.089 2.089 2.131 2.056 2.131 459,540 2.0875 1.63%
2019-07-24 0 0.246 0.244 0.246 0.241 0.248 2,568,000 630,136 0.2454 2.056 2.039 2.056 2.014 2.072 307,317 2.0504 0.00%
2019-07-23 0 0.246 0.245 0.246 0.243 0.248 2,552,000 625,408 0.2451 2.056 2.047 2.056 2.031 2.072 305,403 2.0478 1.23%
2019-07-22 0 0.243 0.243 0.247 0.236 0.250 6,920,000 1,690,024 0.2442 2.031 2.031 2.064 1.972 2.089 828,129 2.0408 2.53%
2019-07-19 0 0.237 0.237 0.238 0.234 0.239 3,162,000 748,004 0.2366 1.980 1.980 1.989 1.955 1.997 378,402 1.9767 0.85%
2019-07-18 0 0.235 0.235 0.236 0.232 0.236 3,036,000 710,166 0.2339 1.964 1.964 1.972 1.939 1.972 363,324 1.9546 0.43%
2019-07-17 0 0.234 0.233 0.234 0.232 0.235 1,466,000 342,378 0.2335 1.955 1.947 1.955 1.939 1.964 175,439 1.9516 -0.43%
2019-07-16 0 0.235 0.234 0.235 0.231 0.240 1,348,000 316,986 0.2352 1.964 1.955 1.964 1.930 2.005 161,318 1.9650 0.86%
2019-07-15 0 0.233 0.232 0.233 0.228 0.237 4,146,000 959,794 0.2315 1.947 1.939 1.947 1.905 1.980 496,160 1.9344 0.43%
2019-07-12 0 0.232 0.231 0.232 0.230 0.235 1,512,000 350,606 0.2319 1.939 1.930 1.939 1.922 1.964 180,944 1.9377 0.87%
2019-07-11 0 0.230 0.230 0.232 0.227 0.234 2,832,000 652,308 0.2303 1.922 1.922 1.939 1.897 1.955 338,911 1.9247 -0.43%
2019-07-10 0 0.231 0.230 0.231 0.224 0.233 2,576,000 593,784 0.2305 1.930 1.922 1.930 1.872 1.947 308,275 1.9262 -0.43%
2019-07-09 0 0.232 0.230 0.232 0.228 0.233 990,000 227,474 0.2298 1.939 1.922 1.939 1.905 1.947 118,475 1.9200 -0.43%
2019-07-08 0 0.233 0.229 0.233 0.226 0.237 2,062,000 473,974 0.2299 1.947 1.914 1.947 1.888 1.980 246,763 1.9208 -1.27%
2019-07-05 0 0.236 0.232 0.236 0.230 0.243 2,066,000 487,222 0.2358 1.972 1.939 1.972 1.922 2.031 247,242 1.9706 -1.26%
2019-07-04 0 0.239 0.239 0.240 0.233 0.242 2,432,000 579,502 0.2383 1.997 1.997 2.005 1.947 2.022 291,042 1.9911 3.02%
2019-07-03 0 0.232 0.231 0.232 0.227 0.240 5,664,000 1,323,566 0.2337 1.939 1.930 1.939 1.897 2.005 677,821 1.9527 1.75%
2019-07-02 0 0.228 0.228 0.233 0.226 0.249 13,647,500 3,202,715 0.2347 1.905 1.905 1.947 1.888 2.081 1,633,222 1.9610 0.88%
2019-06-28 0 0.226 0.225 0.226 0.221 0.240 15,610,000 3,560,506 0.2281 1.888 1.880 1.888 1.847 2.005 1,868,078 1.9060 -5.83%
2019-06-27 0 0.240 0.240 0.241 0.231 0.246 9,822,000 2,350,364 0.2393 2.005 2.005 2.014 1.930 2.056 1,175,417 1.9996 -2.04%
2019-06-26 0 0.245 0.245 0.248 0.245 0.255 6,170,000 1,527,882 0.2476 2.047 2.047 2.072 2.047 2.131 738,375 2.0692 -3.92%
2019-06-25 0 0.255 0.250 0.255 0.250 0.275 15,950,000 4,070,920 0.2552 2.131 2.089 2.131 2.089 2.298 1,908,766 2.1327 -7.27%
2019-06-24 0 0.275 0.275 0.280 0.270 0.290 5,110,000 1,428,330 0.2795 2.298 2.298 2.340 2.256 2.423 611,523 2.3357 -1.79%
2019-06-21 0 0.280 0.280 0.285 0.280 0.290 40,402,000 11,335,110 0.2806 2.340 2.340 2.382 2.340 2.423 4,834,982 2.3444 -1.75%
2019-06-20 0 0.285 0.280 0.285 0.280 0.285 502,000 142,800 0.2845 2.382 2.340 2.382 2.340 2.382 60,075 2.3770 1.79%
2019-06-19 0 0.280 0.280 0.285 0.280 0.290 3,784,000 1,072,240 0.2834 2.340 2.340 2.382 2.340 2.423 452,838 2.3678 -3.45%
2019-06-18 0 0.290 0.290 0.295 0.290 0.300 3,700,000 1,092,780 0.2953 2.423 2.423 2.465 2.423 2.507 442,786 2.4680 -1.69%
2019-06-17 0 0.295 0.290 0.295 0.290 0.295 2,596,000 758,454 0.2922 2.465 2.423 2.465 2.423 2.465 310,668 2.4414 3.51%
2019-06-14 0 0.285 0.280 0.285 0.285 0.295 2,100,000 604,880 0.2880 2.382 2.340 2.382 2.382 2.465 251,311 2.4069 -1.72%
2019-06-13 0 0.290 0.285 0.290 0.280 0.295 1,686,000 488,950 0.2900 2.423 2.382 2.423 2.340 2.465 201,767 2.4233 1.75%
2019-06-12 0 0.285 0.285 0.290 0.280 0.295 7,940,000 2,307,560 0.2906 2.382 2.382 2.423 2.340 2.465 950,195 2.4285 -3.39%
2019-06-11 0 0.295 0.295 0.300 0.290 0.300 5,763,000 1,708,360 0.2964 2.465 2.465 2.507 2.423 2.507 689,669 2.4771 -1.67%
2019-06-10 0 0.300 0.300 0.305 0.300 0.305 682,000 206,330 0.3025 2.507 2.507 2.549 2.507 2.549 81,616 2.5281 -1.64%
2019-06-06 0 0.305 0.300 0.305 0.300 0.310 1,526,000 468,660 0.3071 2.549 2.507 2.549 2.507 2.590 182,619 2.5663 -1.61%
2019-06-05 0 0.310 0.305 0.310 0.300 0.310 3,914,000 1,181,700 0.3019 2.590 2.549 2.590 2.507 2.590 468,396 2.5229 0.00%
2019-06-04 0 0.310 0.305 0.310 0.300 0.310 1,426,000 436,780 0.3063 2.590 2.549 2.590 2.507 2.590 170,652 2.5595 0.00%
2019-06-03 0 0.310 0.305 0.310 0.305 0.315 1,744,000 533,980 0.3062 2.590 2.549 2.590 2.549 2.632 208,708 2.5585 0.00%
2019-05-31 0 0.310 0.305 0.310 0.300 0.315 2,626,985 808,495 0.3078 2.590 2.549 2.590 2.507 2.632 314,376 2.5717 1.64%
2019-05-30 0 0.305 0.300 0.305 0.305 0.315 1,436,000 440,680 0.3069 2.549 2.507 2.549 2.549 2.632 171,849 2.5643 -3.17%
2019-05-29 0 0.315 0.305 0.315 0.305 0.315 1,480,000 461,460 0.3118 2.632 2.549 2.632 2.549 2.632 177,114 2.6054 3.28%
2019-05-28 0 0.305 0.300 0.305 0.305 0.330 6,766,000 2,123,960 0.3139 2.549 2.507 2.549 2.549 2.758 809,700 2.6231 -6.15%
2019-05-27 0 0.325 0.320 0.325 0.325 0.330 1,968,000 639,800 0.3251 2.716 2.674 2.716 2.716 2.758 235,514 2.7166 -2.99%
2019-05-24 0 0.335 0.330 0.335 0.325 0.335 542,000 178,890 0.3301 2.799 2.758 2.799 2.716 2.799 64,862 2.7580 0.00%
2019-05-23 0 0.335 0.325 0.335 0.320 0.335 2,548,000 839,770 0.3296 2.799 2.716 2.799 2.674 2.799 304,924 2.7540 3.08%
2019-05-22 0 0.325 0.325 0.330 0.320 0.335 538,000 177,690 0.3303 2.716 2.716 2.758 2.674 2.799 64,383 2.7599 -1.52%
2019-05-21 0 0.330 0.325 0.330 0.325 0.335 686,000 225,620 0.3289 2.758 2.716 2.758 2.716 2.799 82,095 2.7483 1.54%
2019-05-20 0 0.325 0.325 0.330 0.310 0.330 5,216,000 1,694,470 0.3249 2.716 2.716 2.758 2.590 2.758 624,208 2.7146 -1.52%
2019-05-17 0 0.330 0.330 0.335 0.320 0.340 9,352,000 3,087,880 0.3302 2.758 2.758 2.799 2.674 2.841 1,119,171 2.7591 3.13%
2019-05-16 0 0.320 0.310 0.320 0.310 0.320 1,008,000 317,710 0.3152 2.674 2.590 2.674 2.590 2.674 120,629 2.6338 1.59%
2019-05-15 0 0.315 0.310 0.315 0.310 0.320 454,000 141,930 0.3126 2.632 2.590 2.632 2.590 2.674 54,331 2.6123 0.00%
2019-05-14 0 0.315 0.310 0.315 0.305 0.315 1,348,000 420,170 0.3117 2.632 2.590 2.632 2.549 2.632 161,318 2.6046 -1.56%
2019-05-10 0 0.320 0.315 0.320 0.315 0.325 2,398,000 763,870 0.3185 2.674 2.632 2.674 2.632 2.716 286,973 2.6618 1.59%
2019-05-09 0 0.315 0.310 0.315 0.305 0.315 1,322,000 409,550 0.3098 2.632 2.590 2.632 2.549 2.632 158,206 2.5887 0.00%
2019-05-08 0 0.315 0.305 0.315 0.305 0.320 2,494,000 774,890 0.3107 2.632 2.549 2.632 2.549 2.674 298,462 2.5963 -1.56%
2019-05-07 0 0.320 0.310 0.320 0.310 0.320 1,280,000 402,090 0.3141 2.674 2.590 2.674 2.590 2.674 153,180 2.6250 1.59%
2019-05-06 0 0.315 0.310 0.315 0.310 0.325 3,666,776 1,158,402 0.3159 2.632 2.590 2.632 2.590 2.716 438,810 2.6399 -4.55%
2019-05-03 0 0.330 0.325 0.330 0.325 0.335 936,388 307,167 0.3280 2.758 2.716 2.758 2.716 2.799 112,059 2.7411 0.00%
2019-05-02 0 0.330 0.330 0.335 0.330 0.335 574,000 190,480 0.3318 2.758 2.758 2.799 2.758 2.799 68,692 2.7730 0.00%
2019-04-30 0 0.330 0.330 0.335 0.325 0.335 990,000 326,690 0.3300 2.758 2.758 2.799 2.716 2.799 118,475 2.7575 -1.49%
2019-04-29 0 0.335 0.330 0.335 0.325 0.340 1,360,000 452,710 0.3329 2.799 2.758 2.799 2.716 2.841 162,754 2.7816 0.00%
2019-04-26 0 0.335 0.330 0.335 0.330 0.345 2,240,000 757,860 0.3383 2.799 2.758 2.799 2.758 2.883 268,065 2.8272 1.52%
2019-04-25 0 0.330 0.330 0.340 0.330 0.345 6,736,100 2,285,194 0.3392 2.758 2.758 2.841 2.758 2.883 806,122 2.8348 -1.49%
2019-04-24 0 0.335 0.335 0.340 0.330 0.340 5,100,000 1,696,190 0.3326 2.799 2.799 2.841 2.758 2.841 610,326 2.7792 0.00%
2019-04-23 0 0.335 0.330 0.340 0.335 0.345 1,518,000 515,090 0.3393 2.799 2.758 2.841 2.799 2.883 181,662 2.8354 0.00%
2019-04-18 0 0.335 0.335 0.340 0.335 0.345 8,204,000 2,789,640 0.3400 2.799 2.799 2.841 2.799 2.883 981,788 2.8414 -1.47%
2019-04-17 0 0.340 0.335 0.340 0.335 0.340 2,922,000 989,360 0.3386 2.841 2.799 2.841 2.799 2.841 349,681 2.8293 3.03%
2019-04-16 0 0.330 0.330 0.335 0.325 0.340 1,312,000 436,480 0.3327 2.758 2.758 2.799 2.716 2.841 157,009 2.7800 0.00%
2019-04-15 0 0.330 0.325 0.330 0.330 0.340 4,582,000 1,523,570 0.3325 2.758 2.716 2.758 2.758 2.841 548,336 2.7785 -2.94%
2019-04-12 0 0.340 0.340 0.345 0.330 0.345 2,746,000 930,760 0.3390 2.841 2.841 2.883 2.758 2.883 328,619 2.8323 1.49%
2019-04-11 0 0.335 0.330 0.335 0.330 0.350 4,874,000 1,638,340 0.3361 2.799 2.758 2.799 2.758 2.925 583,281 2.8088 -2.90%
2019-04-10 0 0.345 0.340 0.345 0.335 0.350 4,487,800 1,531,418 0.3412 2.883 2.841 2.883 2.799 2.925 537,063 2.8515 1.47%
2019-04-09 0 0.340 0.340 0.345 0.340 0.350 3,534,985 1,213,024 0.3431 2.841 2.841 2.883 2.841 2.925 423,038 2.8674 -1.45%
2019-04-08 0 0.345 0.340 0.345 0.340 0.355 4,450,000 1,548,100 0.3479 2.883 2.841 2.883 2.841 2.966 532,540 2.9070 -1.43%
2019-04-04 0 0.350 0.345 0.355 0.345 0.360 3,692,000 1,295,200 0.3508 2.925 2.883 2.966 2.883 3.008 441,828 2.9315 -2.78%
2019-04-03 0 0.360 0.350 0.360 0.350 0.375 14,942,000 5,385,070 0.3604 3.008 2.925 3.008 2.925 3.134 1,788,137 3.0116 0.00%
2019-04-02 0 0.360 0.360 0.365 0.360 0.390 15,002,000 5,639,070 0.3759 3.008 3.008 3.050 3.008 3.259 1,795,317 3.1410 -7.69%
2019-04-01 0 0.390 0.390 0.395 0.335 0.395 42,222,000 15,709,180 0.3721 3.259 3.259 3.301 2.799 3.301 5,052,785 3.1090 6.85%
2019-03-29 0 0.365 0.365 0.375 0.315 0.380 29,970,000 10,105,110 0.3372 3.050 3.050 3.134 2.632 3.175 3,586,565 2.8175 15.87%
2019-03-28 0 0.315 0.315 0.320 0.310 0.320 3,271,183 1,030,408 0.3150 2.632 2.632 2.674 2.590 2.674 391,469 2.6322 0.00%
2019-03-27 0 0.315 0.315 0.320 0.315 0.320 1,334,000 421,640 0.3161 2.632 2.632 2.674 2.632 2.674 159,642 2.6412 0.00%
2019-03-26 0 0.315 0.310 0.315 0.310 0.320 2,238,000 704,870 0.3150 2.632 2.590 2.632 2.590 2.674 267,826 2.6318 -1.56%
2019-03-25 0 0.320 0.310 0.315 0.305 0.320 3,176,000 998,230 0.3143 2.674 2.590 2.632 2.549 2.674 380,078 2.6264 1.59%
2019-03-22 0 0.315 0.310 0.315 0.310 0.320 3,518,000 1,096,900 0.3118 2.632 2.590 2.632 2.590 2.674 421,006 2.6054 0.00%
2019-03-21 0 0.315 0.310 0.315 0.310 0.320 4,938,000 1,557,160 0.3153 2.632 2.590 2.632 2.590 2.674 590,940 2.6351 0.00%
2019-03-20 0 0.315 0.310 0.315 0.310 0.325 12,992,000 4,105,350 0.3160 2.632 2.590 2.632 2.590 2.716 1,554,777 2.6405 1.61%
2019-03-19 0 0.310 0.310 0.315 0.300 0.355 34,176,000 10,841,280 0.3172 2.590 2.590 2.632 2.507 2.966 4,089,905 2.6507 -13.89%
2019-03-18 0 0.360 0.350 0.360 0.350 0.365 2,830,000 1,013,020 0.3580 3.008 2.925 3.008 2.925 3.050 338,671 2.9912 0.00%
2019-03-15 0 0.360 0.360 0.365 0.330 0.365 7,617,218 2,614,317 0.3432 3.008 3.008 3.050 2.758 3.050 911,567 2.8679 9.09%
2019-03-14 0 0.330 0.330 0.340 0.330 0.355 4,894,000 1,662,320 0.3397 2.758 2.758 2.841 2.758 2.966 585,674 2.8383 -5.71%
2019-03-13 0 0.350 0.345 0.350 0.340 0.355 2,076,000 726,740 0.3501 2.925 2.883 2.925 2.841 2.966 248,439 2.9252 0.00%
2019-03-12 0 0.350 0.350 0.355 0.340 0.365 12,478,000 4,386,660 0.3516 2.925 2.925 2.966 2.841 3.050 1,493,265 2.9376 -2.78%
2019-03-11 0 0.360 0.355 0.360 0.350 0.370 13,488,000 4,817,940 0.3572 3.008 2.966 3.008 2.925 3.092 1,614,134 2.9848 -2.70%
2019-03-08 0 0.370 0.370 0.375 0.365 0.385 6,556,400 2,447,180 0.3733 3.092 3.092 3.134 3.050 3.217 784,617 3.1190 -2.63%
2019-03-07 0 0.380 0.375 0.380 0.370 0.385 9,400,000 3,568,310 0.3796 3.175 3.134 3.175 3.092 3.217 1,124,915 3.1721 0.00%
2019-03-06 0 0.380 0.370 0.380 0.370 0.380 8,286,000 3,102,820 0.3745 3.175 3.092 3.175 3.092 3.175 991,601 3.1291 0.00%
2019-03-05 0 0.380 0.375 0.380 0.365 0.380 8,062,000 2,994,570 0.3714 3.175 3.134 3.175 3.050 3.175 964,794 3.1038 1.33%
2019-03-04 0 0.375 0.375 0.380 0.375 0.385 8,202,000 3,097,410 0.3776 3.134 3.134 3.175 3.134 3.217 981,549 3.1556 0.00%
2019-03-01 0 0.375 0.375 0.380 0.375 0.385 3,982,000 1,512,420 0.3798 3.134 3.134 3.175 3.134 3.217 476,533 3.1738 -1.32%
2019-02-28 0 0.380 0.375 0.380 0.375 0.385 3,446,000 1,302,420 0.3780 3.175 3.134 3.175 3.134 3.217 412,389 3.1582 0.00%
2019-02-27 0 0.380 0.375 0.380 0.380 0.395 10,754,000 4,116,020 0.3827 3.175 3.134 3.175 3.175 3.301 1,286,951 3.1983 -3.80%
2019-02-26 0 0.395 0.390 0.395 0.375 0.395 22,204,000 8,622,600 0.3883 3.301 3.259 3.301 3.134 3.301 2,657,194 3.2450 5.33%
2019-02-25 0 0.375 0.375 0.380 0.370 0.380 8,764,000 3,287,150 0.3751 3.134 3.134 3.175 3.092 3.175 1,048,804 3.1342 -1.32%
2019-02-22 0 0.380 0.375 0.380 0.375 0.380 3,994,000 1,510,030 0.3781 3.175 3.134 3.175 3.134 3.175 477,969 3.1593 0.00%
2019-02-21 0 0.380 0.375 0.380 0.375 0.395 21,394,800 8,157,008 0.3813 3.175 3.134 3.175 3.134 3.301 2,560,355 3.1859 1.33%
2019-02-20 0 0.375 0.375 0.380 0.370 0.380 2,974,000 1,120,110 0.3766 3.134 3.134 3.175 3.092 3.175 355,904 3.1472 0.00%
2019-02-19 0 0.375 0.375 0.380 0.370 0.380 6,940,000 2,604,310 0.3753 3.134 3.134 3.175 3.092 3.175 830,523 3.1357 -1.32%
2019-02-18 0 0.380 0.375 0.380 0.370 0.390 17,846,000 6,770,940 0.3794 3.175 3.134 3.175 3.092 3.259 2,135,664 3.1704 1.33%
2019-02-15 0 0.375 0.375 0.380 0.370 0.380 2,942,000 1,104,220 0.3753 3.134 3.134 3.175 3.092 3.175 352,075 3.1363 0.00%
2019-02-14 0 0.375 0.375 0.380 0.375 0.385 4,980,000 1,874,700 0.3764 3.134 3.134 3.175 3.134 3.217 595,966 3.1457 -1.32%
2019-02-13 0 0.380 0.375 0.380 0.375 0.385 3,912,000 1,483,180 0.3791 3.175 3.134 3.175 3.134 3.217 468,156 3.1681 1.33%
2019-02-12 0 0.375 0.375 0.380 0.375 0.380 3,568,000 1,341,040 0.3759 3.134 3.134 3.175 3.134 3.175 426,989 3.1407 -1.32%
2019-02-11 0 0.380 0.375 0.380 0.375 0.385 5,000,000 1,900,400 0.3801 3.175 3.134 3.175 3.134 3.217 598,359 3.1760 -2.56%
2019-02-08 0 0.390 0.385 0.390 0.380 0.390 1,197,223 462,530 0.3863 3.259 3.217 3.259 3.175 3.259 143,274 3.2283 2.63%
2019-02-04 0 0.380 0.375 0.380 0.365 0.385 4,698,000 1,768,950 0.3765 3.175 3.134 3.175 3.050 3.217 562,218 3.1464 -2.56%
2019-02-01 0 0.390 0.385 0.390 0.385 0.405 2,010,000 791,010 0.3935 3.259 3.217 3.259 3.217 3.384 240,540 3.2885 -2.50%
2019-01-31 0 0.400 0.395 0.400 0.375 0.405 12,138,000 4,758,140 0.3920 3.342 3.301 3.342 3.134 3.384 1,452,577 3.2757 6.67%
2019-01-30 0 0.375 0.375 0.380 0.375 0.390 8,712,000 3,338,400 0.3832 3.134 3.134 3.175 3.134 3.259 1,042,581 3.2021 -2.60%
2019-01-29 0 0.385 0.380 0.385 0.380 0.390 2,516,000 964,430 0.3833 3.217 3.175 3.217 3.175 3.259 301,094 3.2031 1.32%
2019-01-28 0 0.380 0.380 0.385 0.380 0.395 3,478,000 1,337,560 0.3846 3.175 3.175 3.217 3.175 3.301 416,219 3.2136 -1.30%
2019-01-25 0 0.385 0.385 0.390 0.380 0.395 4,332,000 1,679,650 0.3877 3.217 3.217 3.259 3.175 3.301 518,418 3.2400 -1.28%
2019-01-24 0 0.390 0.385 0.390 0.375 0.410 20,518,000 8,077,550 0.3937 3.259 3.217 3.259 3.134 3.426 2,455,427 3.2897 0.00%
2019-01-23 0 0.390 0.385 0.390 0.375 0.390 7,312,000 2,783,580 0.3807 3.259 3.217 3.259 3.134 3.259 875,041 3.1811 0.00%
2019-01-22 0 0.390 0.385 0.390 0.385 0.395 3,419,147 1,331,143 0.3893 3.259 3.217 3.259 3.217 3.301 409,176 3.2532 2.63%
2019-01-21 0 0.380 0.380 0.385 0.380 0.400 4,606,000 1,792,260 0.3891 3.175 3.175 3.217 3.175 3.342 551,209 3.2515 -2.56%
2019-01-18 0 0.390 0.380 0.390 0.380 0.390 3,192,000 1,222,170 0.3829 3.259 3.175 3.259 3.175 3.259 381,993 3.1995 1.30%
2019-01-17 0 0.385 0.380 0.385 0.380 0.390 4,798,000 1,850,550 0.3857 3.217 3.175 3.217 3.175 3.259 574,186 3.2229 1.32%
2019-01-16 0 0.380 0.380 0.385 0.380 0.395 4,552,000 1,750,100 0.3845 3.175 3.175 3.217 3.175 3.301 544,746 3.2127 -1.30%
2019-01-15 0 0.385 0.380 0.385 0.380 0.395 3,494,000 1,350,410 0.3865 3.217 3.175 3.217 3.175 3.301 418,133 3.2296 -1.28%
2019-01-14 0 0.390 0.385 0.390 0.385 0.415 8,000,000 3,248,830 0.4061 3.259 3.217 3.259 3.217 3.468 957,375 3.3935 -1.27%
2019-01-11 0 0.395 0.390 0.395 0.390 0.410 3,132,000 1,245,240 0.3976 3.301 3.259 3.301 3.259 3.426 374,812 3.3223 0.00%
2019-01-10 0 0.395 0.390 0.395 0.390 0.420 5,668,000 2,285,540 0.4032 3.301 3.259 3.301 3.259 3.510 678,300 3.3695 -2.47%
2019-01-09 0 0.405 0.405 0.410 0.380 0.410 8,026,000 3,168,290 0.3948 3.384 3.384 3.426 3.175 3.426 960,486 3.2986 0.00%
2019-01-08 0 0.405 0.400 0.405 0.370 0.410 8,534,000 3,379,470 0.3960 3.384 3.342 3.384 3.092 3.426 1,021,280 3.3091 5.19%
2019-01-07 0 0.385 0.385 0.390 0.385 0.495 42,431,577 18,497,775 0.4359 3.217 3.217 3.259 3.217 4.136 5,077,865 3.6428 -16.30%
2019-01-04 0 0.460 0.455 0.460 0.440 0.480 14,120,000 6,475,510 0.4586 3.844 3.802 3.844 3.677 4.011 1,689,767 3.8322 -2.13%
2019-01-03 0 0.470 0.470 0.475 0.460 0.500 26,736,000 12,937,000 0.4839 3.927 3.927 3.969 3.844 4.178 3,199,547 4.0434 -1.05%
2019-01-02 0 0.475 0.470 0.475 0.465 0.510 41,698,000 20,427,980 0.4899 3.969 3.927 3.969 3.886 4.262 4,990,077 4.0937 3.26%
2018-12-31 0 0.460 0.460 0.465 0.440 0.500 12,500,000 5,839,690 0.4672 3.844 3.844 3.886 3.677 4.178 1,495,898 3.9038 -4.17%
2018-12-28 0 0.480 0.475 0.480 0.460 0.550 60,252,553 29,945,214 0.4970 4.011 3.969 4.011 3.844 4.596 7,210,535 4.1530 4.35%
2018-12-27 1 - - - - - 0 0 - 3.844 - - - - 0 - 0.00%
2018-12-24 0 0.460 0.455 0.460 0.440 0.475 14,462,000 6,605,610 0.4568 3.844 3.802 3.844 3.677 3.969 1,730,694 3.8167 3.37%
2018-12-21 0 0.445 0.445 0.450 0.435 0.465 27,980,000 12,466,170 0.4455 3.719 3.719 3.760 3.635 3.886 3,348,418 3.7230 -1.11%
2018-12-20 0 0.450 0.450 0.455 0.435 0.540 80,070,376 38,300,174 0.4783 3.760 3.760 3.802 3.635 4.512 9,582,170 3.9970 3.45%
2018-12-19 0 0.435 0.430 0.435 0.375 0.475 52,569,000 21,886,985 0.4163 3.635 3.593 3.635 3.134 3.969 6,291,030 3.4791 14.47%
2018-12-18 0 0.380 0.380 0.385 0.365 0.395 29,638,000 11,336,820 0.3825 3.175 3.175 3.217 3.050 3.301 3,546,834 3.1963 1.33%
2018-12-17 0 0.375 0.370 0.375 0.325 0.375 33,044,000 11,682,600 0.3535 3.134 3.092 3.134 2.716 3.134 3,954,437 2.9543 13.64%
2018-12-14 0 0.330 0.325 0.330 0.300 0.340 21,992,000 7,031,260 0.3197 2.758 2.716 2.758 2.507 2.841 2,631,823 2.6716 6.45%
2018-12-13 0 0.310 0.305 0.310 0.300 0.320 17,816,000 5,525,680 0.3102 2.590 2.549 2.590 2.507 2.674 2,132,074 2.5917 3.33%
2018-12-12 0 0.300 0.295 0.300 0.290 0.305 10,814,000 3,199,320 0.2958 2.507 2.465 2.507 2.423 2.549 1,294,131 2.4722 0.00%
2018-12-11 0 0.300 0.295 0.300 0.290 0.300 4,806,000 1,411,500 0.2937 2.507 2.465 2.507 2.423 2.507 575,143 2.4542 3.45%
2018-12-10 0 0.290 0.290 0.295 0.290 0.295 3,670,000 1,076,170 0.2932 2.423 2.423 2.465 2.423 2.465 439,196 2.4503 0.00%
2018-12-07 0 0.290 0.285 0.295 0.285 0.295 2,642,000 772,200 0.2923 2.423 2.382 2.465 2.382 2.465 316,173 2.4423 -1.69%
2018-12-06 0 0.295 0.290 0.295 0.290 0.295 5,226,000 1,527,180 0.2922 2.465 2.423 2.465 2.423 2.465 625,405 2.4419 1.72%
2018-12-05 0 0.290 0.290 0.295 0.285 0.295 1,852,000 533,590 0.2881 2.423 2.423 2.465 2.382 2.465 221,632 2.4075 -1.69%
2018-12-04 0 0.295 0.295 0.300 0.290 0.300 4,006,000 1,181,290 0.2949 2.465 2.465 2.507 2.423 2.507 479,405 2.4641 1.72%
2018-12-03 0 0.290 0.290 0.295 0.285 0.300 8,348,000 2,439,060 0.2922 2.423 2.423 2.465 2.382 2.507 999,021 2.4415 -1.69%
2018-11-30 0 0.295 0.285 0.295 0.285 0.300 7,502,000 2,193,250 0.2924 2.465 2.382 2.465 2.382 2.507 897,778 2.4430 1.72%
2018-11-29 0 0.290 0.290 0.295 0.290 0.305 6,032,000 1,791,590 0.2970 2.423 2.423 2.465 2.423 2.549 721,861 2.4819 -3.33%
2018-11-28 0 0.300 0.295 0.300 0.290 0.305 3,938,117 1,174,795 0.2983 2.507 2.465 2.507 2.423 2.549 471,282 2.4928 3.45%
2018-11-27 0 0.290 0.285 0.290 0.290 0.295 2,120,682 615,887 0.2904 2.423 2.382 2.423 2.423 2.465 253,786 2.4268 -1.69%
2018-11-26 0 0.295 0.290 0.295 0.290 0.300 1,992,000 585,710 0.2940 2.465 2.423 2.465 2.423 2.507 238,386 2.4570 -1.67%
2018-11-23 0 0.300 0.295 0.300 0.295 0.300 2,832,000 843,700 0.2979 2.507 2.465 2.507 2.465 2.507 338,911 2.4894 1.69%
2018-11-22 0 0.295 0.295 0.300 0.290 0.305 2,858,000 851,950 0.2981 2.465 2.465 2.507 2.423 2.549 342,022 2.4909 -1.67%
2018-11-21 0 0.300 0.300 0.305 0.290 0.305 4,346,000 1,283,900 0.2954 2.507 2.507 2.549 2.423 2.549 520,094 2.4686 0.00%
2018-11-20 0 0.300 0.295 0.300 0.295 0.300 2,788,000 828,510 0.2972 2.507 2.465 2.507 2.465 2.507 333,645 2.4832 -1.64%
2018-11-19 0 0.305 0.300 0.305 0.300 0.310 5,332,000 1,621,370 0.3041 2.549 2.507 2.549 2.507 2.590 638,090 2.5410 0.00%
2018-11-16 0 0.305 0.295 0.305 0.295 0.305 5,598,000 1,683,610 0.3008 2.549 2.465 2.549 2.465 2.549 669,923 2.5131 1.67%
2018-11-15 0 0.300 0.300 0.305 0.300 0.310 5,980,000 1,805,060 0.3018 2.507 2.507 2.549 2.507 2.590 715,638 2.5223 -3.23%
2018-11-14 0 0.310 0.300 0.310 0.300 0.310 3,072,000 933,660 0.3039 2.590 2.507 2.590 2.507 2.590 367,632 2.5397 1.64%
2018-11-13 0 0.305 0.300 0.305 0.300 0.310 5,610,000 1,699,620 0.3030 2.549 2.507 2.549 2.507 2.590 671,359 2.5316 -1.61%
2018-11-12 0 0.310 0.305 0.310 0.305 0.325 2,196,000 687,680 0.3132 2.590 2.549 2.590 2.549 2.716 262,799 2.6167 -3.12%
2018-11-09 0 0.320 0.315 0.320 0.310 0.325 1,786,000 565,290 0.3165 2.674 2.632 2.674 2.590 2.716 213,734 2.6448 -3.03%
2018-11-08 0 0.330 0.325 0.330 0.320 0.335 7,688,000 2,517,630 0.3275 2.758 2.716 2.758 2.674 2.799 920,037 2.7364 1.54%
2018-11-07 0 0.325 0.315 0.325 0.315 0.330 2,398,000 776,880 0.3240 2.716 2.632 2.716 2.632 2.758 286,973 2.7072 0.00%
2018-11-06 0 0.325 0.320 0.325 0.315 0.330 6,144,630 1,972,639 0.3210 2.716 2.674 2.716 2.632 2.758 735,339 2.6826 0.00%
2018-11-05 0 0.325 0.320 0.325 0.305 0.330 16,606,000 5,235,430 0.3153 2.716 2.674 2.716 2.549 2.758 1,987,271 2.6345 8.33%
2018-11-02 0 0.300 0.300 0.305 0.295 0.305 6,694,000 2,000,580 0.2989 2.507 2.507 2.549 2.465 2.549 801,083 2.4973 1.69%
2018-11-01 0 0.295 0.290 0.295 0.290 0.300 2,816,000 833,790 0.2961 2.465 2.423 2.465 2.423 2.507 336,996 2.4742 0.00%
2018-10-31 0 0.295 0.285 0.295 0.285 0.295 1,620,900 472,163 0.2913 2.465 2.382 2.465 2.382 2.465 193,976 2.4341 3.51%
2018-10-30 0 0.285 0.285 0.290 0.285 0.300 186,000 53,610 0.2882 2.382 2.382 2.423 2.382 2.507 22,259 2.4085 -1.72%
2018-10-29 0 0.290 0.285 0.290 0.280 0.295 464,000 134,690 0.2903 2.423 2.382 2.423 2.340 2.465 55,528 2.4256 0.00%
2018-10-26 0 0.290 0.285 0.290 0.285 0.295 1,860,000 537,140 0.2888 2.423 2.382 2.423 2.382 2.465 222,590 2.4131 1.75%
2018-10-25 0 0.285 0.285 0.290 0.280 0.295 1,492,000 424,410 0.2845 2.382 2.382 2.423 2.340 2.465 178,550 2.3770 -3.39%
2018-10-24 0 0.295 0.290 0.295 0.295 0.310 9,112,000 2,808,540 0.3082 2.465 2.423 2.465 2.465 2.590 1,090,450 2.5756 -4.84%
2018-10-23 0 0.310 0.305 0.310 0.305 0.315 3,374,000 1,040,670 0.3084 2.590 2.549 2.590 2.549 2.632 403,773 2.5774 0.00%
2018-10-22 0 0.310 0.305 0.315 0.300 0.315 2,162,000 659,470 0.3050 2.590 2.549 2.632 2.507 2.632 258,731 2.5489 5.08%
2018-10-19 0 0.295 0.290 0.295 0.275 0.300 7,846,000 2,272,120 0.2896 2.465 2.423 2.465 2.298 2.507 938,945 2.4199 1.72%
2018-10-18 0 0.290 0.280 0.290 0.285 0.295 1,410,000 407,480 0.2890 2.423 2.340 2.423 2.382 2.465 168,737 2.4149 -1.69%
2018-10-16 0 0.295 0.290 0.295 0.290 0.300 1,608,000 469,760 0.2921 2.465 2.423 2.465 2.423 2.507 192,432 2.4412 -1.67%
2018-10-15 0 0.300 0.290 0.300 0.285 0.300 2,861,500 835,445 0.2920 2.507 2.423 2.507 2.382 2.507 342,441 2.4397 5.26%
2018-10-12 0 0.285 0.285 0.295 0.285 0.295 3,354,000 973,600 0.2903 2.382 2.382 2.465 2.382 2.465 401,379 2.4256 -3.39%
2018-10-11 0 0.295 0.290 0.295 0.290 0.315 6,638,000 1,961,480 0.2955 2.465 2.423 2.465 2.423 2.632 794,382 2.4692 -6.35%
2018-10-10 0 0.315 0.315 0.320 0.315 0.325 5,306,000 1,696,870 0.3198 2.632 2.632 2.674 2.632 2.716 634,979 2.6723 -3.08%
2018-10-09 0 0.325 0.320 0.325 0.320 0.330 1,926,000 627,730 0.3259 2.716 2.674 2.716 2.674 2.758 230,488 2.7235 -2.99%
2018-10-08 0 0.335 0.330 0.335 0.330 0.345 2,390,000 798,020 0.3339 2.799 2.758 2.799 2.758 2.883 286,016 2.7901 0.00%
2018-10-05 0 0.335 0.335 0.345 0.335 0.355 1,066,000 366,080 0.3434 2.799 2.799 2.883 2.799 2.966 127,570 2.8696 -1.47%
2018-10-04 0 0.340 0.340 0.345 0.340 0.345 700,000 238,030 0.3400 2.841 2.841 2.883 2.841 2.883 83,770 2.8415 -1.45%
2018-10-03 0 0.345 0.345 0.350 0.345 0.380 5,614,000 1,984,930 0.3536 2.883 2.883 2.925 2.883 3.175 671,838 2.9545 1.47%
2018-10-02 0 0.340 0.335 0.340 0.335 0.345 1,388,001 470,050 0.3387 2.841 2.799 2.841 2.799 2.883 166,105 2.8298 -1.45%
2018-09-28 0 0.345 0.340 0.345 0.340 0.355 696,000 240,430 0.3454 2.883 2.841 2.883 2.841 2.966 83,292 2.8866 -2.82%
2018-09-27 0 0.355 0.345 0.355 0.330 0.355 4,038,000 1,405,740 0.3481 2.966 2.883 2.966 2.758 2.966 483,235 2.9090 4.41%
2018-09-26 0 0.340 0.335 0.340 0.340 0.350 3,542,000 1,218,870 0.3441 2.841 2.799 2.841 2.841 2.925 423,878 2.8755 0.00%
2018-09-24 0 0.340 0.340 0.345 0.340 0.355 1,830,000 628,070 0.3432 2.841 2.841 2.883 2.841 2.966 218,999 2.8679 -2.86%
2018-09-21 0 0.350 0.350 0.360 0.340 0.380 16,782,000 6,017,590 0.3586 2.925 2.925 3.008 2.841 3.175 2,008,333 2.9963 2.94%
2018-09-20 0 0.340 0.335 0.345 0.335 0.355 4,302,666 1,487,776 0.3458 2.841 2.799 2.883 2.799 2.966 514,908 2.8894 -1.45%
2018-09-19 0 0.345 0.340 0.345 0.335 0.390 11,588,000 4,130,660 0.3565 2.883 2.841 2.883 2.799 3.259 1,386,757 2.9786 1.47%
2018-09-18 0 0.340 0.330 0.340 0.335 0.340 574,000 193,210 0.3366 2.841 2.758 2.841 2.799 2.841 68,692 2.8127 1.49%
2018-09-17 0 0.335 0.330 0.335 0.335 0.345 2,118,000 719,510 0.3397 2.799 2.758 2.799 2.799 2.883 253,465 2.8387 -2.90%
2018-09-14 0 0.345 0.340 0.345 0.330 0.365 7,570,000 2,553,180 0.3373 2.883 2.841 2.883 2.758 3.050 905,916 2.8183 -2.82%
2018-09-13 0 0.355 0.350 0.355 0.330 0.355 1,654,000 569,880 0.3445 2.966 2.925 2.966 2.758 2.966 197,937 2.8791 5.97%
2018-09-12 0 0.335 0.335 0.340 0.335 0.350 1,824,000 612,530 0.3358 2.799 2.799 2.841 2.799 2.925 218,281 2.8061 -2.90%
2018-09-11 0 0.345 0.335 0.350 0.330 0.350 3,776,000 1,293,400 0.3425 2.883 2.799 2.925 2.758 2.925 451,881 2.8623 2.99%
2018-09-10 0 0.335 0.330 0.335 0.330 0.360 2,244,000 752,100 0.3352 2.799 2.758 2.799 2.758 3.008 268,544 2.8007 -4.29%
2018-09-07 0 0.350 0.345 0.350 0.350 0.370 2,078,000 740,740 0.3565 2.925 2.883 2.925 2.925 3.092 248,678 2.9787 -4.11%
2018-09-06 0 0.365 0.365 0.370 0.360 0.375 1,974,000 723,090 0.3663 3.050 3.050 3.092 3.008 3.134 236,232 3.0609 1.39%
2018-09-05 0 0.360 0.360 0.365 0.360 0.385 6,000,000 2,217,370 0.3696 3.008 3.008 3.050 3.008 3.217 718,031 3.0881 -6.49%
2018-09-04 0 0.385 0.380 0.385 0.380 0.410 6,134,000 2,417,220 0.3941 3.217 3.175 3.217 3.175 3.426 734,067 3.2929 -4.94%
2018-09-03 0 0.405 0.400 0.405 0.375 0.410 20,896,000 8,202,710 0.3925 3.384 3.342 3.384 3.134 3.426 2,500,663 3.2802 2.53%
2018-08-31 0 0.395 0.390 0.395 0.360 0.395 11,026,800 4,227,380 0.3834 3.301 3.259 3.301 3.008 3.301 1,319,598 3.2035 3.95%
2018-08-30 0 0.380 0.375 0.380 0.345 0.380 13,330,000 4,859,890 0.3646 3.175 3.134 3.175 2.883 3.175 1,595,226 3.0465 5.56%
2018-08-29 0 0.360 0.360 0.365 0.325 0.365 11,162,000 3,819,020 0.3421 3.008 3.008 3.050 2.716 3.050 1,335,777 2.8590 4.35%
2018-08-28 0 0.345 0.340 0.345 0.335 0.355 11,442,000 3,942,760 0.3446 2.883 2.841 2.883 2.799 2.966 1,369,285 2.8794 -1.43%
2018-08-27 0 0.350 0.345 0.350 0.335 0.355 2,978,122 1,032,242 0.3466 2.925 2.883 2.925 2.799 2.966 356,397 2.8963 1.45%
2018-08-24 0 0.345 0.340 0.345 0.340 0.355 2,676,000 933,220 0.3487 2.883 2.841 2.883 2.841 2.966 320,242 2.9141 -4.17%
2018-08-23 0 0.360 0.350 0.360 0.320 0.380 21,036,000 7,501,190 0.3566 3.008 2.925 3.008 2.674 3.175 2,517,417 2.9797 10.77%
2018-08-22 0 0.325 0.325 0.330 0.310 0.330 4,784,000 1,532,070 0.3202 2.716 2.716 2.758 2.590 2.758 572,510 2.6761 1.56%
2018-08-21 0 0.320 0.315 0.320 0.305 0.325 5,898,000 1,870,060 0.3171 2.674 2.632 2.674 2.549 2.716 705,825 2.6495 1.59%
2018-08-20 0 0.315 0.310 0.315 0.305 0.320 4,686,000 1,459,480 0.3115 2.632 2.590 2.632 2.549 2.674 560,782 2.6026 0.00%
2018-08-17 0 0.315 0.315 0.320 0.310 0.330 3,706,000 1,179,700 0.3183 2.632 2.632 2.674 2.590 2.758 443,504 2.6600 -1.56%
2018-08-16 0 0.320 0.320 0.325 0.320 0.335 5,318,000 1,737,320 0.3267 2.674 2.674 2.716 2.674 2.799 636,415 2.7299 -4.48%
2018-08-15 0 0.335 0.335 0.340 0.325 0.350 4,046,000 1,341,630 0.3316 2.799 2.799 2.841 2.716 2.925 484,192 2.7709 -1.47%
2018-08-14 0 0.340 0.335 0.340 0.330 0.350 6,426,000 2,190,800 0.3409 2.841 2.799 2.841 2.758 2.925 769,011 2.8489 -4.23%
2018-08-13 0 0.355 0.345 0.355 0.345 0.360 3,994,000 1,397,660 0.3499 2.966 2.883 2.966 2.883 3.008 477,969 2.9242 -1.39%
2018-08-10 0 0.360 0.355 0.360 0.350 0.360 3,486,000 1,244,830 0.3571 3.008 2.966 3.008 2.925 3.008 417,176 2.9839 1.41%
2018-08-09 0 0.355 0.350 0.355 0.340 0.355 6,978,000 2,437,880 0.3494 2.966 2.925 2.966 2.841 2.966 835,070 2.9194 1.43%
2018-08-08 0 0.350 0.345 0.350 0.345 0.370 14,100,000 5,032,600 0.3569 2.925 2.883 2.925 2.883 3.092 1,687,373 2.9825 -5.41%
2018-08-07 0 0.370 0.365 0.370 0.365 0.380 8,205,548 3,049,715 0.3717 3.092 3.050 3.092 3.050 3.175 981,973 3.1057 -2.63%
2018-08-06 0 0.380 0.375 0.380 0.375 0.390 5,458,000 2,079,700 0.3810 3.175 3.134 3.175 3.134 3.259 653,169 3.1840 -3.80%
2018-08-03 0 0.395 0.390 0.395 0.385 0.395 4,300,000 1,681,510 0.3910 3.301 3.259 3.301 3.217 3.301 514,589 3.2677 1.28%
2018-08-02 0 0.390 0.385 0.390 0.375 0.410 19,023,527 7,366,850 0.3872 3.259 3.217 3.259 3.134 3.426 2,276,581 3.2359 -4.88%
2018-08-01 0 0.410 0.405 0.410 0.400 0.410 5,616,000 2,277,350 0.4055 3.426 3.384 3.426 3.342 3.426 672,077 3.3885 1.23%
2018-07-31 0 0.405 0.400 0.405 0.395 0.420 9,742,000 3,938,470 0.4043 3.384 3.342 3.384 3.301 3.510 1,165,843 3.3782 -2.41%
2018-07-30 0 0.415 0.410 0.415 0.415 0.425 8,182,000 3,417,650 0.4177 3.468 3.426 3.468 3.468 3.551 979,155 3.4904 0.00%
2018-07-27 0 0.415 0.415 0.420 0.410 0.435 14,766,000 6,209,950 0.4206 3.468 3.468 3.510 3.426 3.635 1,767,075 3.5143 -3.49%
2018-07-26 0 0.430 0.425 0.430 0.420 0.450 11,538,000 5,005,050 0.4338 3.593 3.551 3.593 3.510 3.760 1,380,774 3.6248 -1.15%
2018-07-25 0 0.435 0.430 0.435 0.420 0.500 61,062,000 27,512,740 0.4506 3.635 3.593 3.635 3.510 4.178 7,307,403 3.7651 -12.12%
2018-07-24 0 0.495 0.495 0.500 0.495 0.510 12,198,000 6,084,090 0.4988 4.136 4.136 4.178 4.136 4.262 1,459,757 4.1679 -1.00%
2018-07-23 0 0.500 0.500 0.510 0.495 0.520 10,300,000 5,202,130 0.5051 4.178 4.178 4.262 4.136 4.345 1,232,620 4.2204 -5.66%
2018-07-20 0 0.530 0.520 0.530 0.510 0.530 3,284,000 1,713,060 0.5216 4.429 4.345 4.429 4.262 4.429 393,002 4.3589 0.00%
2018-07-19 0 0.530 0.520 0.530 0.520 0.530 1,772,000 933,320 0.5267 4.429 4.345 4.429 4.345 4.429 212,059 4.4012 0.00%
2018-07-18 0 0.530 0.520 0.530 0.520 0.550 2,864,000 1,523,020 0.5318 4.429 4.345 4.429 4.345 4.596 342,740 4.4437 -3.64%
2018-07-17 0 0.550 0.540 0.550 0.530 0.550 1,906,000 1,030,660 0.5407 4.596 4.512 4.596 4.429 4.596 228,095 4.5186 1.85%
2018-07-16 0 0.540 0.530 0.540 0.520 0.560 4,162,000 2,243,300 0.5390 4.512 4.429 4.512 4.345 4.679 498,074 4.5039 -3.57%
2018-07-13 0 0.560 0.560 0.570 0.560 0.580 5,211,435 2,958,497 0.5677 4.679 4.679 4.763 4.679 4.847 623,662 4.7438 0.00%
2018-07-12 0 0.560 0.560 0.570 0.560 0.590 1,428,000 808,614 0.5663 4.679 4.679 4.763 4.679 4.930 170,891 4.7317 0.00%
2018-07-11 0 0.560 0.560 0.570 0.560 0.590 2,648,000 1,511,360 0.5708 4.679 4.679 4.763 4.679 4.930 316,891 4.7693 -5.08%
2018-07-10 0 0.590 0.580 0.590 0.540 0.590 2,020,000 1,147,580 0.5681 4.930 4.847 4.930 4.512 4.930 241,737 4.7472 5.36%
2018-07-09 0 0.560 0.550 0.560 0.520 0.560 5,994,000 3,298,600 0.5503 4.679 4.596 4.679 4.345 4.679 717,313 4.5985 5.66%
2018-07-06 0 0.530 0.520 0.530 0.520 0.540 7,246,000 3,817,060 0.5268 4.429 4.345 4.429 4.345 4.512 867,142 4.4019 -1.85%
2018-07-05 0 0.540 0.520 0.540 0.500 0.540 5,774,000 3,009,200 0.5212 4.512 4.345 4.512 4.178 4.512 690,985 4.3549 1.89%
2018-07-04 0 0.530 0.520 0.530 0.500 0.550 10,748,000 5,560,840 0.5174 4.429 4.345 4.429 4.178 4.596 1,286,233 4.3234 -5.36%
2018-07-03 0 0.560 0.550 0.560 0.550 0.580 4,390,000 2,449,360 0.5579 4.679 4.596 4.679 4.596 4.847 525,359 4.6623 -1.75%
2018-06-29 0 0.570 0.570 0.580 0.560 0.610 14,330,000 8,375,720 0.5845 4.763 4.763 4.847 4.679 5.097 1,714,898 4.8841 -5.00%
2018-06-28 0 0.600 0.590 0.600 0.590 0.620 6,280,000 3,769,760 0.6003 5.014 4.930 5.014 4.930 5.181 751,539 5.0161 0.00%
2018-06-27 0 0.600 0.600 0.610 0.590 0.610 3,140,000 1,890,360 0.6020 5.014 5.014 5.097 4.930 5.097 375,770 5.0306 0.00%
2018-06-26 0 0.600 0.590 0.600 0.580 0.610 4,678,000 2,792,200 0.5969 5.014 4.930 5.014 4.847 5.097 559,825 4.9876 -1.64%
2018-06-25 0 0.610 0.600 0.610 0.610 0.620 468,000 286,200 0.6115 5.097 5.014 5.097 5.097 5.181 56,006 5.1101 -1.61%
2018-06-22 0 0.620 0.610 0.620 0.600 0.620 6,498,000 3,978,960 0.6123 5.181 5.097 5.181 5.014 5.181 777,628 5.1168 1.64%
2018-06-21 0 0.610 0.600 0.610 0.600 0.630 7,487,748 4,599,623 0.6143 5.097 5.014 5.097 5.014 5.264 896,073 5.1331 0.00%
2018-06-20 0 0.610 0.600 0.610 0.600 0.630 20,578,000 12,536,200 0.6092 5.097 5.014 5.097 5.014 5.264 2,462,607 5.0906 -3.17%
2018-06-19 0 0.630 0.620 0.630 0.620 0.650 5,450,000 3,423,800 0.6282 5.264 5.181 5.264 5.181 5.432 652,212 5.2495 -3.08%
2018-06-15 0 0.650 0.640 0.650 0.640 0.690 14,632,000 9,622,756 0.6577 5.432 5.348 5.432 5.348 5.766 1,751,039 5.4955 -4.41%
2018-06-14 0 0.680 0.680 0.690 0.680 0.710 2,798,000 1,920,660 0.6864 5.682 5.682 5.766 5.682 5.933 334,842 5.7360 -4.23%
2018-06-13 0 0.710 0.700 0.710 0.690 0.710 6,522,000 4,569,200 0.7006 5.933 5.849 5.933 5.766 5.933 780,500 5.8542 1.43%
2018-06-12 0 0.700 0.690 0.700 0.690 0.700 4,378,000 3,036,380 0.6936 5.849 5.766 5.849 5.766 5.849 523,923 5.7955 0.00%
2018-06-11 0 0.700 0.690 0.700 0.690 0.710 25,386,000 17,613,740 0.6938 5.849 5.766 5.849 5.766 5.933 3,037,990 5.7978 0.00%
2018-06-08 0 0.700 0.690 0.700 0.690 0.730 35,804,000 25,180,400 0.7033 5.849 5.766 5.849 5.766 6.100 4,284,731 5.8768 -4.11%
2018-06-07 0 0.730 0.720 0.730 0.690 0.730 65,618,000 46,944,280 0.7154 6.100 6.016 6.100 5.766 6.100 7,852,628 5.9782 4.29%
2018-06-06 0 0.700 0.690 0.700 0.690 0.710 3,598,000 2,516,860 0.6995 5.849 5.766 5.849 5.766 5.933 430,579 5.8453 0.00%
2018-06-05 0 0.700 0.690 0.700 0.660 0.730 23,490,000 16,373,220 0.6970 5.849 5.766 5.849 5.515 6.100 2,811,092 5.8245 -4.11%
2018-06-04 0 0.730 0.720 0.730 0.710 0.810 24,894,000 18,650,060 0.7492 6.100 6.016 6.100 5.933 6.769 2,979,111 6.2603 -8.75%
2018-06-01 0 0.800 0.800 0.810 0.790 0.820 5,513,945 4,451,175 0.8073 6.685 6.685 6.769 6.601 6.852 659,864 6.7456 -3.61%
2018-05-31 0 0.830 0.830 0.840 0.790 0.830 6,069,749 4,952,669 0.8160 6.936 6.936 7.019 6.601 6.936 726,378 6.8183 5.06%
2018-05-30 0 0.790 0.780 0.790 0.780 0.810 3,262,000 2,564,960 0.7863 6.601 6.518 6.601 6.518 6.769 390,370 6.5706 -2.47%
2018-05-29 0 0.810 0.800 0.810 0.790 0.820 3,684,000 2,964,120 0.8046 6.769 6.685 6.769 6.601 6.852 440,871 6.7233 0.00%
2018-05-28 0 0.810 0.810 0.820 0.780 0.810 3,142,000 2,496,780 0.7946 6.769 6.769 6.852 6.518 6.769 376,009 6.6402 1.25%
2018-05-25 0 0.800 0.790 0.800 0.780 0.800 5,470,000 4,322,200 0.7902 6.685 6.601 6.685 6.518 6.685 654,605 6.6028 1.27%
2018-05-24 0 0.790 0.780 0.790 0.790 0.810 2,138,000 1,706,080 0.7980 6.601 6.518 6.601 6.601 6.769 255,858 6.6681 -2.47%
2018-05-23 0 0.810 0.800 0.810 0.780 0.820 3,995,523 3,191,349 0.7987 6.769 6.685 6.769 6.518 6.852 478,152 6.6743 2.53%
2018-05-21 0 0.790 0.780 0.790 0.770 0.790 1,616,000 1,268,580 0.7850 6.601 6.518 6.601 6.434 6.601 193,390 6.5597 0.00%
2018-05-18 0 0.790 0.770 0.790 0.760 0.790 3,733,300 2,903,388 0.7777 6.601 6.434 6.601 6.351 6.601 446,771 6.4986 1.28%
2018-05-17 0 0.780 0.770 0.780 0.760 0.780 1,972,000 1,525,120 0.7734 6.518 6.434 6.518 6.351 6.518 235,993 6.4626 1.30%
2018-05-16 0 0.770 0.760 0.770 0.760 0.780 6,527,000 5,034,780 0.7714 6.434 6.351 6.434 6.351 6.518 781,098 6.4458 -1.28%
2018-05-15 0 0.780 0.770 0.780 0.770 0.790 2,406,768 1,875,359 0.7792 6.518 6.434 6.518 6.434 6.601 288,022 6.5112 0.00%
2018-05-14 0 0.780 0.770 0.780 0.760 0.780 6,138,000 4,720,040 0.7690 6.518 6.434 6.518 6.351 6.518 734,546 6.4258 1.30%
2018-05-11 0 0.770 0.760 0.770 0.750 0.780 10,370,000 7,934,880 0.7652 6.434 6.351 6.434 6.267 6.518 1,240,997 6.3940 -1.28%
2018-05-10 0 0.780 0.780 0.790 0.780 0.790 782,000 613,220 0.7842 6.518 6.518 6.601 6.518 6.601 93,583 6.5527 -1.27%
2018-05-09 0 0.790 0.780 0.790 0.770 0.800 1,630,000 1,277,900 0.7840 6.601 6.518 6.601 6.434 6.685 195,065 6.5511 0.00%
2018-05-08 0 0.790 0.790 0.800 0.770 0.800 1,860,000 1,463,800 0.7870 6.601 6.601 6.685 6.434 6.685 222,590 6.5762 1.28%
2018-05-07 0 0.780 0.780 0.790 0.770 0.810 8,278,734 6,508,779 0.7862 6.518 6.518 6.601 6.434 6.769 990,731 6.5697 -3.70%
2018-05-04 0 0.810 0.810 0.820 0.800 0.830 5,450,000 4,420,220 0.8110 6.769 6.769 6.852 6.685 6.936 652,212 6.7773 -1.22%
2018-05-03 0 0.820 0.810 0.820 0.810 0.840 3,744,000 3,075,520 0.8215 6.852 6.769 6.852 6.769 7.019 448,051 6.8642 -2.38%
2018-05-02 0 0.840 0.830 0.840 0.830 0.850 4,326,000 3,619,460 0.8367 7.019 6.936 7.019 6.936 7.103 517,700 6.9914 0.00%
2018-04-30 0 0.840 0.830 0.840 0.830 0.870 4,056,000 3,429,180 0.8455 7.019 6.936 7.019 6.936 7.270 485,389 7.0648 -2.33%
2018-04-27 0 0.860 0.860 0.870 0.800 0.870 200,474,000 181,522,540 0.9055 7.186 7.186 7.270 6.685 7.270 23,991,095 7.5662 6.17%
2018-04-26 0 0.810 0.800 0.810 0.800 0.820 5,806,000 4,661,980 0.8030 6.769 6.685 6.769 6.685 6.852 694,815 6.7097 0.00%
2018-04-25 0 0.810 0.810 0.820 0.800 0.840 5,416,000 4,395,000 0.8115 6.769 6.769 6.852 6.685 7.019 648,143 6.7809 -1.22%
2018-04-24 0 0.820 0.810 0.820 0.800 0.860 21,116,000 17,357,440 0.8220 6.852 6.769 6.852 6.685 7.186 2,526,991 6.8688 -5.75%
2018-04-23 0 0.870 0.860 0.870 0.860 0.890 5,298,000 4,627,920 0.8735 7.270 7.186 7.270 7.186 7.437 634,021 7.2993 -3.33%
2018-04-20 0 0.900 0.890 0.900 0.880 0.900 3,990,000 3,543,440 0.8881 7.521 7.437 7.521 7.353 7.521 477,491 7.4210 2.27%
2018-04-19 0 0.880 0.870 0.880 0.870 0.890 8,984,000 7,861,220 0.8750 7.353 7.270 7.353 7.270 7.437 1,075,132 7.3119 -1.12%
2018-04-18 0 0.890 0.880 0.890 0.870 0.900 4,654,000 4,106,760 0.8824 7.437 7.353 7.437 7.270 7.521 556,953 7.3736 0.00%
2018-04-17 0 0.890 0.890 0.900 0.890 0.920 5,338,000 4,791,220 0.8976 7.437 7.437 7.521 7.437 7.688 638,808 7.5002 -3.26%
2018-04-16 0 0.920 0.910 0.920 0.900 0.940 7,710,000 7,024,420 0.9111 7.688 7.604 7.688 7.521 7.855 922,670 7.6131 -1.08%
2018-04-13 0 0.930 0.920 0.930 0.890 0.930 18,704,000 17,110,560 0.9148 7.771 7.688 7.771 7.437 7.771 2,238,342 7.6443 4.49%
2018-04-12 0 0.890 0.880 0.890 0.880 0.930 7,268,000 6,599,780 0.9081 7.437 7.353 7.437 7.353 7.771 869,775 7.5879 -1.11%
2018-04-11 0 0.900 0.890 0.900 0.850 0.940 17,560,072 15,744,565 0.8966 7.521 7.437 7.521 7.103 7.855 2,101,446 7.4923 4.65%
2018-04-10 0 0.860 0.840 0.860 0.840 0.860 4,098,000 3,476,540 0.8484 7.186 7.019 7.186 7.019 7.186 490,415 7.0890 0.00%
2018-04-09 0 0.860 0.840 0.860 0.840 0.860 3,612,000 3,078,600 0.8523 7.186 7.019 7.186 7.019 7.186 432,255 7.1222 2.38%
2018-04-06 0 0.840 0.830 0.840 0.830 0.860 2,138,061 1,798,394 0.8411 7.019 6.936 7.019 6.936 7.186 255,866 7.0287 -1.18%
2018-04-04 0 0.850 0.840 0.850 0.820 0.880 5,450,000 4,659,430 0.8549 7.103 7.019 7.103 6.852 7.353 652,212 7.1440 2.41%
2018-04-03 0 0.830 0.820 0.830 0.810 0.830 3,338,000 2,736,544 0.8198 6.936 6.852 6.936 6.769 6.936 399,465 6.8505 -1.19%
2018-03-29 0 0.840 0.830 0.840 0.800 0.840 9,882,000 8,132,720 0.8230 7.019 6.936 7.019 6.685 7.019 1,182,597 6.8770 3.70%
2018-03-28 0 0.810 0.810 0.830 0.810 0.870 14,877,000 12,491,980 0.8397 6.769 6.769 6.936 6.769 7.270 1,780,358 7.0166 -6.90%
2018-03-27 0 0.870 0.860 0.870 0.830 0.870 9,720,000 8,240,820 0.8478 7.270 7.186 7.270 6.936 7.270 1,163,210 7.0845 3.57%
2018-03-26 0 0.840 0.830 0.840 0.820 0.840 4,986,000 4,134,040 0.8291 7.019 6.936 7.019 6.852 7.019 596,684 6.9284 2.44%
2018-03-23 0 0.820 0.820 0.830 0.810 0.840 10,446,000 8,557,860 0.8192 6.852 6.852 6.936 6.769 7.019 1,250,092 6.8458 -3.53%
2018-03-22 0 0.850 0.840 0.850 0.840 0.860 2,902,809 2,467,687 0.8501 7.103 7.019 7.103 7.019 7.186 347,385 7.1036 -1.16%
2018-03-21 0 0.860 0.850 0.860 0.840 0.870 8,010,000 6,837,090 0.8536 7.186 7.103 7.186 7.019 7.270 958,572 7.1326 2.38%
2018-03-20 0 0.840 0.840 0.850 0.840 0.870 5,108,000 4,333,380 0.8484 7.019 7.019 7.103 7.019 7.270 611,284 7.0890 -3.45%
2018-03-19 0 0.870 0.860 0.870 0.870 0.880 580,000 504,940 0.8706 7.270 7.186 7.270 7.270 7.353 69,410 7.2748 -1.14%
2018-03-16 0 0.880 0.870 0.880 0.860 0.880 6,362,000 5,523,340 0.8682 7.353 7.270 7.353 7.186 7.353 761,352 7.2546 0.00%
2018-03-15 0 0.880 0.870 0.880 0.860 0.880 3,876,000 3,380,360 0.8721 7.353 7.270 7.353 7.186 7.353 463,848 7.2876 0.00%
2018-03-14 0 0.880 0.870 0.880 0.870 0.890 1,174,645 1,029,787 0.8767 7.353 7.270 7.353 7.270 7.437 140,572 7.3257 -1.12%
2018-03-13 0 0.890 0.880 0.890 0.880 0.890 8,036,000 7,102,540 0.8838 7.437 7.353 7.437 7.353 7.437 961,683 7.3855 0.00%
2018-03-12 0 0.890 0.880 0.890 0.870 0.890 5,072,000 4,460,420 0.8794 7.437 7.353 7.437 7.270 7.437 606,976 7.3486 1.14%
2018-03-09 0 0.880 0.870 0.880 0.870 0.890 5,492,000 4,827,140 0.8789 7.353 7.270 7.353 7.270 7.437 657,238 7.3446 0.00%
2018-03-08 0 0.880 0.870 0.880 0.870 0.890 1,984,000 1,737,440 0.8757 7.353 7.270 7.353 7.270 7.437 237,429 7.3177 0.00%
2018-03-07 0 0.880 0.870 0.880 0.870 0.890 2,656,000 2,319,400 0.8733 7.353 7.270 7.353 7.270 7.437 317,848 7.2972 0.00%
2018-03-06 0 0.880 0.880 0.890 0.880 0.900 4,294,000 3,789,480 0.8825 7.353 7.353 7.437 7.353 7.521 513,871 7.3744 -1.12%
2018-03-05 0 0.890 0.880 0.890 0.870 0.900 3,515,000 3,089,400 0.8789 7.437 7.353 7.437 7.270 7.521 420,647 7.3444 -1.11%
2018-03-02 0 0.900 0.890 0.900 0.890 0.910 1,038,000 931,320 0.8972 7.521 7.437 7.521 7.437 7.604 124,219 7.4974 -1.10%
2018-03-01 0 0.910 0.900 0.910 0.880 0.930 7,246,000 6,580,040 0.9081 7.604 7.521 7.604 7.353 7.771 867,142 7.5882 2.25%
2018-02-28 0 0.890 0.880 0.890 0.860 0.890 5,262,000 4,667,100 0.8869 7.437 7.353 7.437 7.186 7.437 629,713 7.4115 0.00%
2018-02-27 0 0.890 0.880 0.890 0.880 0.900 2,588,000 2,294,260 0.8865 7.437 7.353 7.437 7.353 7.521 309,711 7.4078 0.00%
2018-02-26 0 0.890 0.880 0.890 0.880 0.910 4,572,000 4,073,140 0.8909 7.437 7.353 7.437 7.353 7.604 547,140 7.4444 -1.11%
2018-02-23 0 0.900 0.890 0.900 0.880 0.900 2,572,000 2,294,420 0.8921 7.521 7.437 7.521 7.353 7.521 307,796 7.4544 0.00%
2018-02-22 0 0.900 0.890 0.900 0.890 0.910 2,950,000 2,634,280 0.8930 7.521 7.437 7.521 7.437 7.604 353,032 7.4619 -1.10%
2018-02-21 0 0.910 0.900 0.910 0.870 0.910 7,400,000 6,649,360 0.8986 7.604 7.521 7.604 7.270 7.604 885,572 7.5086 3.41%
2018-02-20 0 0.880 0.870 0.880 0.850 0.880 3,472,000 3,014,540 0.8682 7.353 7.270 7.353 7.103 7.353 415,501 7.2552 2.33%
2018-02-15 0 0.860 0.850 0.860 0.840 0.860 4,134,000 3,503,960 0.8476 7.186 7.103 7.186 7.019 7.186 494,723 7.0827 0.00%
2018-02-14 0 0.860 0.850 0.860 0.840 0.860 1,814,000 1,540,380 0.8492 7.186 7.103 7.186 7.019 7.186 217,085 7.0958 1.18%
2018-02-13 0 0.850 0.840 0.850 0.840 0.880 6,940,000 5,913,140 0.8520 7.103 7.019 7.103 7.019 7.353 830,523 7.1198 1.19%
2018-02-12 0 0.840 0.840 0.850 0.830 0.870 6,778,000 5,789,600 0.8542 7.019 7.019 7.103 6.936 7.270 811,136 7.1376 0.00%
2018-02-09 0 0.840 0.830 0.840 0.790 0.860 18,740,000 15,343,640 0.8188 7.019 6.936 7.019 6.601 7.186 2,242,651 6.8417 0.00%
2018-02-08 0 0.840 0.830 0.840 0.830 0.850 14,854,100 12,478,581 0.8401 7.019 6.936 7.019 6.936 7.103 1,777,618 7.0198 0.00%
2018-02-07 0 0.840 0.830 0.840 0.830 0.880 27,520,000 23,508,600 0.8542 7.019 6.936 7.019 6.936 7.353 3,293,369 7.1382 -2.33%
2018-02-06 0 0.860 0.850 0.860 0.820 0.860 28,068,000 23,486,740 0.8368 7.186 7.103 7.186 6.852 7.186 3,358,950 6.9923 0.00%
2018-02-05 0 0.860 0.860 0.870 0.830 0.870 13,618,000 11,618,220 0.8532 7.186 7.186 7.270 6.936 7.270 1,629,691 7.1291 -1.15%
2018-02-02 0 0.870 0.860 0.870 0.860 0.920 19,470,000 17,217,140 0.8843 7.270 7.186 7.270 7.186 7.688 2,330,011 7.3893 -4.40%
2018-02-01 0 0.910 0.910 0.920 0.910 0.930 5,590,000 5,120,440 0.9160 7.604 7.604 7.688 7.604 7.771 668,966 7.6543 -1.09%
2018-01-31 0 0.920 0.920 0.930 0.910 0.940 5,084,000 4,711,060 0.9266 7.688 7.688 7.771 7.604 7.855 608,412 7.7432 -3.16%
2018-01-30 0 0.950 0.940 0.950 0.940 0.980 10,616,000 10,151,900 0.9563 7.938 7.855 7.938 7.855 8.189 1,270,436 7.9909 -2.06%
2018-01-29 0 0.970 0.960 0.970 0.880 0.980 38,390,000 35,261,060 0.9185 8.105 8.022 8.105 7.353 8.189 4,594,202 7.6751 5.43%
2018-01-26 0 0.920 0.910 0.920 0.900 0.940 11,850,000 10,884,680 0.9185 7.688 7.604 7.688 7.521 7.855 1,418,111 7.6755 -1.08%
2018-01-25 0 0.930 0.930 0.940 0.930 0.960 7,092,000 6,663,380 0.9396 7.771 7.771 7.855 7.771 8.022 848,713 7.8512 -2.11%
2018-01-24 0 0.950 0.940 0.950 0.930 0.960 11,886,730 11,203,042 0.9425 7.938 7.855 7.938 7.771 8.022 1,422,507 7.8756 0.00%
2018-01-23 0 0.950 0.940 0.950 0.950 0.980 19,578,000 18,882,580 0.9645 7.938 7.855 7.938 7.938 8.189 2,342,936 8.0594 -2.06%
2018-01-22 0 0.970 0.970 0.980 0.970 1.000 6,294,000 6,163,720 0.9793 8.105 8.105 8.189 8.105 8.356 753,215 8.1832 -2.02%
2018-01-19 0 0.990 0.980 0.990 0.980 1.000 4,403,005 4,358,345 0.9899 8.273 8.189 8.273 8.189 8.356 526,916 8.2714 0.00%
2018-01-18 0 0.990 0.990 1.000 0.980 1.010 7,012,000 6,959,360 0.9925 8.273 8.273 8.356 8.189 8.440 839,139 8.2935 0.00%
2018-01-17 0 0.990 0.980 0.990 0.970 0.990 6,744,000 6,604,260 0.9793 8.273 8.189 8.273 8.105 8.273 807,067 8.1830 1.02%
2018-01-16 0 0.980 0.970 0.980 0.970 0.990 9,542,000 9,355,720 0.9805 8.189 8.105 8.189 8.105 8.273 1,141,909 8.1931 -1.01%
2018-01-15 0 0.990 0.980 0.990 0.980 1.040 15,248,000 15,168,740 0.9948 8.273 8.189 8.273 8.189 8.690 1,824,756 8.3127 -3.88%
2018-01-12 0 1.030 1.020 1.030 1.000 1.050 17,936,000 18,504,920 1.0317 8.607 8.523 8.607 8.356 8.774 2,146,434 8.6212 5.10%
2018-01-11 0 0.980 0.980 0.990 0.980 1.000 8,348,000 8,255,920 0.9890 8.189 8.189 8.273 8.189 8.356 999,021 8.2640 -2.00%
2018-01-10 0 1.000 0.990 1.000 0.990 1.020 10,552,000 10,529,800 0.9979 8.356 8.273 8.356 8.273 8.523 1,262,777 8.3386 -0.99%
2018-01-09 0 1.010 1.000 1.010 1.000 1.040 10,663,500 10,840,580 1.0166 8.440 8.356 8.440 8.356 8.690 1,276,121 8.4949 -3.81%
2018-01-08 0 1.050 1.040 1.050 1.040 1.070 7,016,000 7,365,060 1.0498 8.774 8.690 8.774 8.690 8.941 839,618 8.7719 -0.94%
2018-01-05 0 1.060 1.050 1.060 1.020 1.080 18,511,544 19,412,112 1.0486 8.858 8.774 8.858 8.523 9.025 2,215,311 8.7627 2.91%
2018-01-04 0 1.030 1.020 1.030 1.020 1.040 4,822,000 4,950,200 1.0266 8.607 8.523 8.607 8.523 8.690 577,058 8.5783 0.98%
2018-01-03 0 1.020 1.010 1.020 1.010 1.040 6,150,000 6,287,640 1.0224 8.523 8.440 8.523 8.440 8.690 735,982 8.5432 0.00%
2018-01-02 0 1.020 1.010 1.020 0.990 1.020 7,486,000 7,521,920 1.0048 8.523 8.440 8.523 8.273 8.523 895,863 8.3963 4.08%
2017-12-29 0 0.980 0.980 0.990 0.980 1.040 12,314,000 12,383,820 1.0057 8.189 8.189 8.273 8.189 8.690 1,473,639 8.4036 -4.85%
2017-12-28 0 1.030 1.030 1.040 1.000 1.040 7,983,370 8,185,531 1.0253 8.607 8.607 8.690 8.356 8.690 955,385 8.5678 1.98%
2017-12-27 0 1.010 1.000 1.010 0.970 1.020 11,520,000 11,432,440 0.9924 8.440 8.356 8.440 8.105 8.523 1,378,620 8.2927 2.02%
2017-12-22 0 0.990 0.980 0.990 0.970 0.990 3,800,000 3,721,660 0.9794 8.273 8.189 8.273 8.105 8.273 454,753 8.1839 1.02%
2017-12-21 0 0.980 0.970 0.980 0.960 0.980 2,621,766 2,545,937 0.9711 8.189 8.105 8.189 8.022 8.189 313,752 8.1145 1.03%
2017-12-20 0 0.970 0.960 0.970 0.960 1.000 6,340,000 6,208,560 0.9793 8.105 8.022 8.105 8.022 8.356 758,720 8.1829 0.00%
2017-12-19 0 0.970 0.970 0.980 0.970 0.990 10,124,000 9,894,700 0.9774 8.105 8.105 8.189 8.105 8.273 1,211,558 8.1669 -1.02%
2017-12-18 0 0.980 0.980 0.990 0.970 1.000 9,074,000 8,884,420 0.9791 8.189 8.189 8.273 8.105 8.356 1,085,902 8.1816 0.00%
2017-12-15 0 0.980 0.980 0.990 0.980 1.010 5,426,804 5,358,444 0.9874 8.189 8.189 8.273 8.189 8.440 649,436 8.2509 -2.00%
2017-12-14 0 1.000 0.990 1.000 0.970 1.010 8,545,000 8,477,050 0.9920 8.356 8.273 8.356 8.105 8.440 1,022,596 8.2897 -0.99%
2017-12-13 0 1.010 1.000 1.010 0.960 1.010 11,832,000 11,663,680 0.9858 8.440 8.356 8.440 8.022 8.440 1,415,957 8.2373 1.00%
2017-12-12 0 1.000 0.990 1.000 0.990 1.010 5,250,000 5,242,650 0.9986 8.356 8.273 8.356 8.273 8.440 628,277 8.3445 -0.99%
2017-12-11 0 1.010 1.000 1.010 1.000 1.020 4,816,100 4,841,001 1.0052 8.440 8.356 8.440 8.356 8.523 576,352 8.3994 0.00%
2017-12-08 0 1.010 1.000 1.010 1.000 1.020 2,646,000 2,663,780 1.0067 8.440 8.356 8.440 8.356 8.523 316,652 8.4123 1.00%
2017-12-07 0 1.000 0.990 1.000 0.990 1.020 9,914,000 9,901,440 0.9987 8.356 8.273 8.356 8.273 8.523 1,186,427 8.3456 0.00%
2017-12-06 0 1.000 0.990 1.000 1.000 1.030 14,718,505 14,825,935 1.0073 8.356 8.273 8.356 8.356 8.607 1,761,391 8.4172 -2.91%
2017-12-05 0 1.030 1.020 1.030 1.020 1.040 4,071,561 4,188,803 1.0288 8.607 8.523 8.607 8.523 8.690 487,251 8.5968 0.00%
2017-12-04 0 1.030 1.020 1.030 1.020 1.050 3,134,000 3,229,380 1.0304 8.607 8.523 8.607 8.523 8.774 375,052 8.6105 -1.90%
2017-12-01 0 1.050 1.040 1.050 1.030 1.060 5,226,000 5,434,600 1.0399 8.774 8.690 8.774 8.607 8.858 625,405 8.6897 -0.94%
2017-11-30 0 1.060 1.050 1.060 1.010 1.060 10,956,439 11,337,176 1.0348 8.858 8.774 8.858 8.440 8.858 1,311,177 8.6466 1.92%
2017-11-29 0 1.040 1.030 1.040 1.030 1.050 3,422,000 3,567,460 1.0425 8.690 8.607 8.690 8.607 8.774 409,517 8.7114 0.00%
2017-11-28 0 1.040 1.040 1.050 1.030 1.060 10,667,696 11,127,280 1.0431 8.690 8.690 8.774 8.607 8.858 1,276,623 8.7162 -0.95%
2017-11-27 0 1.050 1.040 1.050 1.040 1.080 4,608,000 4,915,900 1.0668 8.774 8.690 8.774 8.690 9.025 551,448 8.9145 -0.94%
2017-11-24 0 1.060 1.060 1.070 1.010 1.070 14,950,000 15,673,020 1.0484 8.858 8.858 8.941 8.440 8.941 1,789,094 8.7603 4.95%
2017-11-23 0 1.010 1.000 1.010 1.000 1.040 21,498,000 21,719,180 1.0103 8.440 8.356 8.440 8.356 8.690 2,572,705 8.4422 -1.94%
2017-11-22 0 1.030 1.020 1.030 1.020 1.060 11,960,000 12,301,560 1.0286 8.607 8.523 8.607 8.523 8.858 1,431,275 8.5948 -1.90%
2017-11-21 0 1.050 1.040 1.050 1.030 1.070 8,770,000 9,174,910 1.0462 8.774 8.690 8.774 8.607 8.941 1,049,522 8.7420 0.96%
2017-11-20 0 1.040 1.040 1.050 1.030 1.090 13,044,000 13,748,090 1.0540 8.690 8.690 8.774 8.607 9.108 1,561,000 8.8072 -4.59%
2017-11-17 0 1.090 1.090 1.100 1.090 1.130 8,486,000 9,383,570 1.1058 9.108 9.108 9.192 9.108 9.442 1,015,535 9.2400 -3.54%
2017-11-16 0 1.130 1.120 1.130 1.120 1.150 5,968,000 6,788,019 1.1374 9.442 9.359 9.442 9.359 9.610 714,202 9.5043 0.00%
2017-11-15 0 1.130 1.120 1.130 1.120 1.150 7,228,000 8,223,360 1.1377 9.442 9.359 9.442 9.359 9.610 864,988 9.5069 -0.88%
2017-11-14 0 1.140 1.140 1.150 1.140 1.160 7,318,000 8,378,100 1.1449 9.526 9.526 9.610 9.526 9.693 875,759 9.5667 -0.87%
2017-11-13 0 1.150 1.140 1.150 1.130 1.150 7,700,000 8,785,640 1.1410 9.610 9.526 9.610 9.442 9.610 921,473 9.5343 1.77%
2017-11-10 0 1.130 1.120 1.130 1.120 1.140 3,622,000 4,087,280 1.1285 9.442 9.359 9.442 9.359 9.526 433,451 9.4296 0.00%
2017-11-09 0 1.130 1.130 1.140 1.120 1.140 9,977,185 11,282,178 1.1308 9.442 9.442 9.526 9.359 9.526 1,193,988 9.4492 0.89%
2017-11-08 0 1.120 1.120 1.130 1.090 1.140 8,008,730 8,954,406 1.1181 9.359 9.359 9.442 9.108 9.526 958,420 9.3429 1.82%
2017-11-07 0 1.100 1.090 1.100 1.080 1.150 27,792,000 30,731,320 1.1058 9.192 9.108 9.192 9.025 9.610 3,325,920 9.2399 -3.51%
2017-11-06 0 1.140 1.130 1.140 1.120 1.150 8,882,300 10,095,318 1.1366 9.526 9.442 9.526 9.359 9.610 1,062,961 9.4974 1.79%
2017-11-03 0 1.120 1.120 1.130 1.100 1.130 12,832,520 14,261,087 1.1113 9.359 9.359 9.442 9.192 9.442 1,535,691 9.2864 -0.88%
2017-11-02 0 1.130 1.120 1.130 1.110 1.150 13,222,000 14,855,180 1.1235 9.442 9.359 9.442 9.275 9.610 1,582,301 9.3883 -1.74%
2017-11-01 0 1.150 1.140 1.150 1.140 1.180 14,284,500 16,504,910 1.1554 9.610 9.526 9.610 9.526 9.860 1,709,453 9.6551 -2.54%
2017-10-31 0 1.180 1.170 1.180 1.160 1.190 11,048,000 12,992,760 1.1760 9.860 9.777 9.860 9.693 9.944 1,322,135 9.8271 0.00%
2017-10-30 0 1.180 1.170 1.180 1.170 1.210 13,040,000 15,435,320 1.1837 9.860 9.777 9.860 9.777 10.11 1,560,521 9.8911 -1.67%
2017-10-27 0 1.200 1.190 1.200 1.180 1.220 14,740,000 17,627,680 1.1959 10.03 9.944 10.03 9.860 10.19 1,763,963 9.9932 0.00%
2017-10-26 0 1.200 1.190 1.200 1.190 1.220 5,176,520 6,214,964 1.2006 10.03 9.944 10.03 9.944 10.19 619,484 10.032 0.00%
2017-10-25 0 1.200 1.200 1.210 1.200 1.230 10,510,000 12,708,160 1.2091 10.03 10.03 10.11 10.03 10.28 1,257,751 10.104 0.84%
2017-10-24 0 1.190 1.180 1.190 1.180 1.210 17,098,000 20,432,200 1.1950 9.944 9.860 9.944 9.860 10.11 2,046,149 9.9857 0.00%
2017-10-23 0 1.190 1.190 1.200 1.180 1.220 11,874,000 14,154,580 1.1921 9.944 9.944 10.03 9.860 10.19 1,420,984 9.9611 -0.83%
2017-10-20 0 1.200 1.200 1.210 1.160 1.250 44,248,000 53,641,820 1.2123 10.03 10.03 10.11 9.693 10.45 5,295,240 10.130 2.56%
2017-10-19 0 1.170 1.160 1.170 1.160 1.230 49,358,910 59,008,552 1.1955 9.777 9.693 9.777 9.693 10.28 5,906,872 9.9898 -4.10%
2017-10-18 0 1.220 1.210 1.220 1.160 1.230 46,056,000 55,026,560 1.1948 10.19 10.11 10.19 9.693 10.28 5,511,607 9.9838 1.67%
2017-10-17 0 1.200 1.190 1.200 1.170 1.220 35,754,000 42,642,960 1.1927 10.03 9.944 10.03 9.777 10.19 4,278,747 9.9662 0.00%
2017-10-16 0 1.200 1.190 1.200 1.130 1.200 51,362,000 60,139,340 1.1709 10.03 9.944 10.03 9.442 10.03 6,146,586 9.7842 6.19%
2017-10-13 0 1.130 1.130 1.140 1.110 1.140 11,736,000 13,254,800 1.1294 9.442 9.442 9.526 9.275 9.526 1,404,469 9.4376 1.80%
2017-10-12 0 1.110 1.100 1.110 1.090 1.110 5,911,500 6,498,630 1.0993 9.275 9.192 9.275 9.108 9.275 707,440 9.1861 1.83%
2017-10-11 0 1.090 1.090 1.100 1.080 1.130 13,612,000 14,996,200 1.1017 9.108 9.108 9.192 9.025 9.442 1,628,973 9.2059 -2.68%
2017-10-10 0 1.120 1.110 1.120 1.090 1.140 17,416,000 19,477,660 1.1184 9.359 9.275 9.359 9.108 9.526 2,084,205 9.3454 0.00%
2017-10-09 0 1.120 1.110 1.120 1.060 1.140 37,161,390 41,240,276 1.1098 9.359 9.275 9.359 8.858 9.526 4,447,172 9.2734 5.66%
2017-10-06 0 1.060 1.060 1.080 1.030 1.080 17,495,390 18,531,801 1.0592 8.858 8.858 9.025 8.607 9.025 2,093,706 8.8512 1.92%
2017-10-04 0 1.040 1.040 1.050 1.010 1.050 9,158,865 9,499,888 1.0372 8.690 8.690 8.774 8.440 8.774 1,096,058 8.6673 1.96%
2017-10-03 0 1.020 1.020 1.030 1.020 1.040 5,659,865 5,835,220 1.0310 8.523 8.523 8.607 8.523 8.690 677,327 8.6151 -0.97%
2017-09-29 0 1.030 1.020 1.030 1.000 1.030 4,004,000 4,081,420 1.0193 8.607 8.523 8.607 8.356 8.607 479,166 8.5178 0.98%
2017-09-28 0 1.020 1.010 1.020 1.000 1.030 10,356,000 10,516,100 1.0155 8.523 8.440 8.523 8.356 8.607 1,239,322 8.4854 -0.97%
2017-09-27 0 1.030 1.020 1.030 1.000 1.040 6,718,000 6,907,200 1.0282 8.607 8.523 8.607 8.356 8.690 803,956 8.5915 1.98%
2017-09-26 0 1.010 1.010 1.020 1.000 1.030 8,478,000 8,607,700 1.0153 8.440 8.440 8.523 8.356 8.607 1,014,578 8.4840 -1.94%
2017-09-25 0 1.030 1.020 1.030 1.030 1.050 6,776,000 7,011,100 1.0347 8.607 8.523 8.607 8.607 8.774 810,896 8.6461 -0.96%
2017-09-22 0 1.040 1.040 1.050 1.020 1.050 6,762,000 7,024,320 1.0388 8.690 8.690 8.774 8.523 8.774 809,221 8.6803 1.96%
2017-09-21 0 1.020 1.020 1.030 1.020 1.050 14,900,000 15,367,920 1.0314 8.523 8.523 8.607 8.523 8.774 1,783,111 8.6186 -2.86%
2017-09-20 0 1.050 1.050 1.060 1.040 1.090 27,020,000 28,552,952 1.0567 8.774 8.774 8.858 8.690 9.108 3,233,533 8.8303 -3.67%
2017-09-19 0 1.090 1.090 1.100 1.080 1.110 20,670,000 22,614,648 1.0941 9.108 9.108 9.192 9.025 9.275 2,473,617 9.1423 0.00%
2017-09-18 0 1.090 1.090 1.100 1.080 1.110 14,072,000 15,356,422 1.0913 9.108 9.108 9.192 9.025 9.275 1,684,022 9.1189 -0.91%
2017-09-15 0 1.100 1.090 1.100 1.080 1.100 22,578,090 24,720,452 1.0949 9.192 9.108 9.192 9.025 9.192 2,701,962 9.1491 0.92%
2017-09-14 0 1.090 1.080 1.090 1.080 1.100 7,247,640 7,901,004 1.0901 9.108 9.025 9.108 9.025 9.192 867,339 9.1095 -0.91%
2017-09-13 0 1.100 1.090 1.100 1.070 1.110 10,587,560 11,476,704 1.0840 9.192 9.108 9.192 8.941 9.275 1,267,033 9.0579 0.92%
2017-09-12 0 1.090 1.080 1.090 1.030 1.150 59,112,000 63,502,860 1.0743 9.108 9.025 9.108 8.607 9.610 7,074,043 8.9769 -3.54%
2017-09-11 0 1.130 1.130 1.140 1.130 1.160 9,020,000 10,269,960 1.1386 9.442 9.442 9.526 9.442 9.693 1,079,440 9.5142 -1.74%
2017-09-08 0 1.150 1.140 1.150 1.110 1.160 22,662,000 25,909,160 1.1433 9.610 9.526 9.610 9.275 9.693 2,712,004 9.5535 2.68%
2017-09-07 0 1.120 1.110 1.120 1.110 1.180 23,878,000 26,981,820 1.1300 9.359 9.275 9.359 9.275 9.860 2,857,524 9.4424 -0.88%
2017-09-06 0 1.130 1.130 1.140 1.110 1.170 24,684,000 28,201,200 1.1425 9.442 9.442 9.526 9.275 9.777 2,953,980 9.5468 0.00%
2017-09-05 0 1.130 1.130 1.140 1.090 1.200 85,916,000 99,541,580 1.1586 9.442 9.442 9.526 9.108 10.03 10,281,727 9.6814 4.63%
2017-09-04 0 1.080 1.070 1.080 1.000 1.100 64,826,020 68,968,481 1.0639 9.025 8.941 9.025 8.356 9.192 7,757,850 8.8902 8.00%
2017-09-01 0 1.000 0.990 1.000 1.000 1.020 11,454,000 11,511,460 1.0050 8.356 8.273 8.356 8.356 8.523 1,370,721 8.3981 -1.96%
2017-08-31 0 1.020 1.010 1.020 1.000 1.020 9,678,000 9,753,040 1.0078 8.523 8.440 8.523 8.356 8.523 1,158,184 8.4210 0.00%
2017-08-30 0 1.020 1.010 1.020 1.000 1.020 1,408,600 1,421,616 1.0092 8.523 8.440 8.523 8.356 8.523 168,570 8.4334 0.99%
2017-08-29 0 1.010 1.010 1.020 1.000 1.020 4,558,000 4,591,920 1.0074 8.440 8.440 8.523 8.356 8.523 545,464 8.4184 -0.98%
2017-08-28 0 1.020 1.010 1.020 0.990 1.040 9,286,000 9,409,080 1.0133 8.523 8.440 8.523 8.273 8.690 1,111,273 8.4669 0.00%
2017-08-25 0 1.020 1.010 1.020 0.990 1.020 3,718,000 3,758,780 1.0110 8.523 8.440 8.523 8.273 8.523 444,940 8.4478 0.00%
2017-08-24 0 1.020 1.010 1.020 0.950 1.020 26,858,000 26,372,480 0.9819 8.523 8.440 8.523 7.938 8.523 3,214,147 8.2051 0.99%
2017-08-22 0 1.010 1.000 1.010 0.990 1.060 22,604,000 22,961,920 1.0158 8.440 8.356 8.440 8.273 8.858 2,705,063 8.4885 -3.81%
2017-08-21 0 1.050 1.040 1.050 1.040 1.060 4,482,000 4,691,040 1.0466 8.774 8.690 8.774 8.690 8.858 536,369 8.7459 0.96%
2017-08-18 0 1.040 1.030 1.040 1.040 1.070 7,956,000 8,365,900 1.0515 8.690 8.607 8.690 8.690 8.941 952,109 8.7867 -2.80%
2017-08-17 0 1.070 1.060 1.070 1.060 1.080 10,816,000 11,551,320 1.0680 8.941 8.858 8.941 8.858 9.025 1,294,371 8.9243 0.94%
2017-08-16 0 1.060 1.050 1.060 1.040 1.070 9,192,000 9,698,800 1.0551 8.858 8.774 8.858 8.690 8.941 1,100,024 8.8169 0.95%
2017-08-15 0 1.050 1.050 1.060 1.030 1.060 10,334,000 10,825,680 1.0476 8.774 8.774 8.858 8.607 8.858 1,236,689 8.7538 -0.94%
2017-08-14 0 1.060 1.060 1.070 1.020 1.100 29,016,000 30,845,600 1.0631 8.858 8.858 8.941 8.523 9.192 3,472,398 8.8831 2.91%
2017-08-11 0 1.030 1.020 1.030 1.000 1.030 13,786,000 13,959,580 1.0126 8.607 8.523 8.607 8.356 8.607 1,649,796 8.4614 0.00%
2017-08-10 0 1.030 1.020 1.030 1.000 1.030 14,318,000 14,529,160 1.0147 8.607 8.523 8.607 8.356 8.607 1,713,462 8.4794 0.00%
2017-08-09 0 1.030 1.020 1.030 1.010 1.030 10,541,000 10,765,130 1.0213 8.607 8.523 8.607 8.440 8.607 1,261,461 8.5339 0.00%
2017-08-08 0 1.030 1.020 1.030 1.020 1.030 5,032,000 5,175,160 1.0284 8.607 8.523 8.607 8.523 8.607 602,189 8.5939 0.00%
2017-08-07 0 1.030 1.030 1.040 1.020 1.040 13,026,000 13,450,740 1.0326 8.607 8.607 8.690 8.523 8.690 1,558,846 8.6287 -0.96%
2017-08-04 0 1.040 1.040 1.050 1.040 1.050 3,890,000 4,051,140 1.0414 8.690 8.690 8.774 8.690 8.774 465,524 8.7023 -1.89%
2017-08-03 0 1.060 1.050 1.060 1.030 1.060 11,288,000 11,873,980 1.0519 8.858 8.774 8.858 8.607 8.858 1,350,856 8.7900 1.92%
2017-08-02 0 1.040 1.030 1.040 1.010 1.040 10,056,000 10,303,620 1.0246 8.690 8.607 8.690 8.440 8.690 1,203,420 8.5619 0.00%
2017-08-01 0 1.040 1.030 1.040 1.020 1.050 16,388,000 16,810,720 1.0258 8.690 8.607 8.690 8.523 8.774 1,961,182 8.5717 0.00%
2017-07-31 0 1.040 1.040 1.050 1.020 1.050 10,034,000 10,355,860 1.0321 8.690 8.690 8.774 8.523 8.774 1,200,787 8.6242 -0.95%
2017-07-28 0 1.050 1.040 1.050 1.020 1.050 7,754,000 8,013,640 1.0335 8.774 8.690 8.774 8.523 8.774 927,936 8.6360 0.00%
2017-07-27 0 1.050 1.040 1.050 1.010 1.050 11,740,000 12,076,620 1.0287 8.774 8.690 8.774 8.440 8.774 1,404,948 8.5958 1.94%
2017-07-26 0 1.030 1.030 1.040 1.010 1.050 21,136,000 21,719,680 1.0276 8.607 8.607 8.690 8.440 8.774 2,529,384 8.5869 -2.83%
2017-07-25 0 1.060 1.050 1.060 1.030 1.060 6,940,000 7,227,940 1.0415 8.858 8.774 8.858 8.607 8.858 830,523 8.7029 0.00%
2017-07-24 0 1.060 1.040 1.060 1.030 1.060 2,754,000 2,870,100 1.0422 8.858 8.690 8.858 8.607 8.858 329,576 8.7085 0.95%
2017-07-21 0 1.050 1.040 1.050 1.020 1.060 13,758,550 14,327,904 1.0414 8.774 8.690 8.774 8.523 8.858 1,646,511 8.7020 0.96%
2017-07-20 0 1.040 1.030 1.040 1.030 1.080 18,190,000 19,149,260 1.0527 8.690 8.607 8.690 8.607 9.025 2,176,831 8.7969 -1.89%
2017-07-19 0 1.060 1.050 1.060 1.040 1.070 8,406,000 8,852,520 1.0531 8.858 8.774 8.858 8.690 8.941 1,005,962 8.8001 -1.85%
2017-07-18 0 1.080 1.060 1.080 1.040 1.090 17,674,000 18,955,800 1.0725 9.025 8.858 9.025 8.690 9.108 2,115,080 8.9622 1.89%
2017-07-17 0 1.060 1.050 1.060 1.040 1.090 10,610,000 11,221,960 1.0577 8.858 8.774 8.858 8.690 9.108 1,269,718 8.8381 -1.85%
2017-07-14 0 1.080 1.080 1.090 1.060 1.110 9,732,000 10,596,220 1.0888 9.025 9.025 9.108 8.858 9.275 1,164,646 9.0982 0.00%
2017-07-13 0 1.080 1.070 1.080 1.060 1.100 9,240,852 9,977,744 1.0797 9.025 8.941 9.025 8.858 9.192 1,105,870 9.0225 0.00%
2017-07-12 0 1.080 1.070 1.080 1.060 1.100 4,864,000 5,223,580 1.0739 9.025 8.941 9.025 8.858 9.192 582,084 8.9739 -0.92%
2017-07-11 0 1.090 1.080 1.090 1.060 1.110 10,888,000 11,873,940 1.0906 9.108 9.025 9.108 8.858 9.275 1,302,987 9.1129 1.87%
2017-07-10 0 1.070 1.070 1.080 1.050 1.090 15,256,000 16,383,680 1.0739 8.941 8.941 9.025 8.774 9.108 1,825,714 8.9738 0.94%
2017-07-07 0 1.060 1.050 1.060 1.020 1.060 10,461,024 10,931,653 1.0450 8.858 8.774 8.858 8.523 8.858 1,251,890 8.7321 3.92%
2017-07-06 0 1.020 1.020 1.030 1.020 1.040 4,740,000 4,871,260 1.0277 8.523 8.523 8.607 8.523 8.690 567,245 8.5876 -0.97%
2017-07-05 0 1.030 1.030 1.040 1.010 1.040 5,602,000 5,713,620 1.0199 8.607 8.607 8.690 8.440 8.690 670,402 8.5227 0.98%
2017-07-04 0 1.020 1.020 1.030 1.000 1.050 27,518,000 27,985,480 1.0170 8.523 8.523 8.607 8.356 8.774 3,293,130 8.4981 -0.97%
2017-07-03 0 1.030 1.020 1.030 1.010 1.050 5,397,560 5,513,133 1.0214 8.607 8.523 8.607 8.440 8.774 645,936 8.5351 -0.96%
2017-06-30 0 1.040 1.030 1.040 1.030 1.070 13,764,000 14,452,140 1.0500 8.690 8.607 8.690 8.607 8.941 1,647,163 8.7740 -2.80%
2017-06-29 0 1.070 1.050 1.070 1.040 1.080 13,886,000 14,603,960 1.0517 8.941 8.774 8.941 8.690 9.025 1,661,763 8.7882 1.90%
2017-06-28 0 1.050 1.030 1.040 1.000 1.060 32,276,000 33,018,580 1.0230 8.774 8.607 8.690 8.356 8.858 3,862,529 8.5484 1.94%
2017-06-27 0 1.030 1.030 1.040 1.010 1.070 26,082,500 26,809,395 1.0279 8.607 8.607 8.690 8.440 8.941 3,121,341 8.5891 -3.74%
2017-06-26 0 1.070 1.050 1.070 1.050 1.100 17,078,000 18,316,760 1.0725 8.941 8.774 8.941 8.774 9.192 2,043,756 8.9623 -3.60%
2017-06-23 0 1.110 1.100 1.110 1.100 1.140 14,530,000 16,304,560 1.1221 9.275 9.192 9.275 9.192 9.526 1,738,832 9.3767 0.91%
2017-06-22 0 1.100 1.090 1.100 1.090 1.120 9,752,000 10,797,880 1.1072 9.192 9.108 9.192 9.108 9.359 1,167,040 9.2524 -1.79%
2017-06-21 0 1.120 1.110 1.120 1.090 1.140 6,610,000 7,345,220 1.1112 9.359 9.275 9.359 9.108 9.526 791,031 9.2856 0.00%
2017-06-20 0 1.120 1.110 1.120 1.080 1.120 19,364,000 21,304,900 1.1002 9.359 9.275 9.359 9.025 9.359 2,317,326 9.1937 2.75%
2017-06-19 0 1.090 1.090 1.100 1.030 1.160 64,463,835 70,750,381 1.0975 9.108 9.108 9.192 8.607 9.693 7,714,507 9.1711 5.83%
2017-06-16 0 1.030 1.020 1.040 1.000 1.040 32,378,000 33,381,680 1.0310 8.607 8.523 8.690 8.356 8.690 3,874,735 8.6152 3.00%
2017-06-15 0 1.000 0.990 1.000 0.990 1.030 23,338,000 23,459,190 1.0052 8.356 8.273 8.356 8.273 8.607 2,792,902 8.3996 -3.85%
2017-06-14 0 1.040 1.030 1.040 1.000 1.080 111,272,000 114,579,280 1.0297 8.690 8.607 8.690 8.356 9.025 13,316,126 8.6046 -3.70%
2017-06-13 0 1.080 1.080 1.090 1.080 1.130 45,722,000 50,468,820 1.1038 9.025 9.025 9.108 9.025 9.442 5,471,636 9.2237 -3.57%
2017-06-12 0 1.120 1.120 1.130 1.080 1.150 79,860,648 89,299,192 1.1182 9.359 9.359 9.442 9.025 9.610 9,557,072 9.3438 -1.75%
2017-06-09 0 1.140 1.130 1.140 1.130 1.170 17,968,000 20,563,200 1.1444 9.526 9.442 9.526 9.442 9.777 2,150,264 9.5631 -2.56%
2017-06-08 0 1.170 1.160 1.170 1.140 1.180 38,692,000 44,884,800 1.1601 9.777 9.693 9.777 9.526 9.860 4,630,343 9.6936 0.86%
2017-06-07 0 1.160 1.150 1.160 1.150 1.180 33,206,000 38,658,320 1.1642 9.693 9.610 9.693 9.610 9.860 3,973,824 9.7282 0.87%
2017-06-06 0 1.150 1.140 1.150 1.140 1.180 12,696,000 14,614,640 1.1511 9.610 9.526 9.610 9.526 9.860 1,519,354 9.6190 -0.86%
2017-06-05 0 1.160 1.150 1.160 1.130 1.190 30,934,000 35,879,560 1.1599 9.693 9.610 9.693 9.442 9.944 3,701,929 9.6921 -0.85%
2017-06-02 0 1.170 1.160 1.170 1.110 1.180 98,080,744 112,194,078 1.1439 9.777 9.693 9.777 9.275 9.860 11,737,504 9.5586 -0.85%
2017-06-01 0 1.180 1.180 1.190 1.140 1.190 23,294,000 27,251,840 1.1699 9.860 9.860 9.944 9.526 9.944 2,787,636 9.7760 0.85%
2017-05-31 0 1.170 1.160 1.180 1.160 1.220 20,302,000 23,984,260 1.1814 9.777 9.693 9.860 9.693 10.19 2,429,578 9.8718 -2.50%
2017-05-29 0 1.200 1.200 1.210 1.190 1.250 15,742,000 19,046,320 1.2099 10.03 10.03 10.11 9.944 10.45 1,883,874 10.110 -4.00%
2017-05-26 0 1.250 1.240 1.250 1.160 1.260 102,402,000 123,414,960 1.2052 10.45 10.36 10.45 9.693 10.53 12,254,637 10.071 0.81%
2017-05-25 0 1.240 1.230 1.250 1.230 1.290 18,070,000 22,698,480 1.2561 10.36 10.28 10.45 10.28 10.78 2,162,470 10.497 -3.88%
2017-05-24 0 1.290 1.280 1.290 1.260 1.300 10,155,000 13,009,070 1.2811 10.78 10.70 10.78 10.53 10.86 1,215,268 10.705 -0.77%
2017-05-23 0 1.300 1.290 1.300 1.190 1.300 61,903,000 77,948,470 1.2592 10.86 10.78 10.86 9.944 10.86 7,408,047 10.522 1.56%
2017-05-22 0 1.280 1.280 1.290 1.270 1.330 42,153,000 54,827,780 1.3007 10.70 10.70 10.78 10.61 11.11 5,044,528 10.869 -0.78%
2017-05-19 0 1.290 1.280 1.290 1.280 1.340 56,353,000 73,366,870 1.3019 10.78 10.70 10.78 10.70 11.20 6,743,868 10.879 -0.77%
2017-05-18 0 1.300 1.280 1.300 1.270 1.320 38,965,000 50,701,760 1.3012 10.86 10.70 10.86 10.61 11.03 4,663,014 10.873 -0.76%
2017-05-17 0 1.310 1.290 1.300 1.290 1.360 83,874,614 110,575,391 1.3183 10.95 10.78 10.86 10.78 11.36 10,037,430 11.016 0.77%
2017-05-16 0 1.300 1.280 1.290 1.230 1.300 71,542,000 91,096,200 1.2733 10.86 10.70 10.78 10.28 10.86 8,561,564 10.640 2.36%
2017-05-15 0 1.270 1.260 1.270 1.200 1.340 127,334,417 163,160,549 1.2814 10.61 10.53 10.61 10.03 11.20 15,238,346 10.707 6.72%
2017-05-12 0 1.190 1.180 1.190 1.160 1.200 44,174,000 52,308,060 1.1841 9.944 9.860 9.944 9.693 10.03 5,286,384 9.8949 0.85%
2017-05-11 0 1.180 1.170 1.180 1.180 1.200 20,962,000 24,882,790 1.1870 9.860 9.777 9.860 9.860 10.03 2,508,561 9.9191 0.00%
2017-05-10 0 1.180 1.180 1.190 1.180 1.240 32,040,000 38,800,260 1.2110 9.860 9.860 9.944 9.860 10.36 3,834,286 10.119 -1.67%
2017-05-09 0 1.200 1.190 1.200 1.160 1.200 31,469,004 37,251,504 1.1838 10.03 9.944 10.03 9.693 10.03 3,765,954 9.8917 2.56%
2017-05-08 0 1.170 1.160 1.170 1.130 1.180 22,562,000 26,132,100 1.1582 9.777 9.693 9.777 9.442 9.860 2,700,036 9.6784 0.86%
2017-05-05 0 1.160 1.140 1.160 1.140 1.190 47,400,000 54,996,820 1.1603 9.693 9.526 9.693 9.526 9.944 5,672,446 9.6954 -0.85%
2017-05-04 0 1.170 1.170 1.180 1.170 1.230 35,961,560 42,950,443 1.1943 9.777 9.777 9.860 9.777 10.28 4,303,587 9.9802 -3.31%
2017-05-02 0 1.210 1.210 1.230 1.210 1.300 106,624,000 134,520,520 1.2616 10.11 10.11 10.28 10.11 10.86 12,759,892 10.542 0.83%
2017-04-28 0 1.200 1.210 1.220 1.160 1.230 50,227,800 60,042,240 1.1954 10.03 10.11 10.19 9.693 10.28 6,010,854 9.9890 1.69%
2017-04-27 0 1.180 1.170 1.180 1.140 1.200 45,878,000 53,500,480 1.1661 9.860 9.777 9.860 9.526 10.03 5,490,305 9.7445 -2.48%
2017-04-26 0 1.210 1.190 1.200 1.130 1.260 73,058,000 87,995,910 1.2045 10.11 9.944 10.03 9.442 10.53 8,742,986 10.065 -3.20%
2017-04-25 0 1.250 1.240 1.250 1.240 1.280 41,068,000 51,479,680 1.2535 10.45 10.36 10.45 10.36 10.70 4,914,684 10.475 0.00%
2017-04-24 0 1.250 1.250 1.260 1.240 1.300 41,394,000 52,224,540 1.2616 10.45 10.45 10.53 10.36 10.86 4,953,697 10.543 0.81%
2017-04-21 0 1.240 1.250 1.260 1.200 1.300 127,816,000 161,716,700 1.2652 10.36 10.45 10.53 10.03 10.86 15,295,977 10.572 3.33%
2017-04-20 0 1.200 1.190 1.200 1.150 1.260 89,004,000 107,136,780 1.2037 10.03 9.944 10.03 9.610 10.53 10,651,274 10.059 0.00%
2017-04-19 0 1.200 1.190 1.200 1.050 1.200 63,760,000 72,726,060 1.1406 10.03 9.944 10.03 8.774 10.03 7,630,277 9.5312 11.11%
2017-04-18 0 1.080 1.080 1.090 1.070 1.120 46,311,000 50,847,570 1.0980 9.025 9.025 9.108 8.941 9.359 5,542,123 9.1747 -3.57%
2017-04-13 0 1.120 1.120 1.130 1.070 1.150 44,484,000 49,740,820 1.1182 9.359 9.359 9.442 8.941 9.610 5,323,483 9.3437 1.82%
2017-04-12 0 1.100 1.090 1.100 0.970 1.150 218,925,000 235,192,020 1.0743 9.192 9.108 9.192 8.105 9.610 26,199,160 8.9771 13.40%
2017-04-11 0 0.970 0.960 0.970 0.940 0.990 78,846,000 76,099,880 0.9652 8.105 8.022 8.105 7.855 8.273 9,435,647 8.0651 2.11%
2017-04-10 0 0.950 0.940 0.950 0.920 0.970 31,961,000 30,084,800 0.9413 7.938 7.855 7.938 7.688 8.105 3,824,832 7.8657 -1.04%
2017-04-07 0 0.960 0.950 0.960 0.940 1.010 48,952,000 47,505,020 0.9704 8.022 7.938 8.022 7.855 8.440 5,858,177 8.1092 2.13%
2017-04-06 0 0.940 0.930 0.940 0.920 0.950 10,462,000 9,747,260 0.9317 7.855 7.771 7.855 7.688 7.938 1,252,007 7.7853 0.00%
2017-04-05 0 0.940 0.930 0.940 0.920 0.950 18,082,000 16,843,580 0.9315 7.855 7.771 7.855 7.688 7.938 2,163,906 7.7839 0.00%
2017-04-03 0 0.940 0.930 0.940 0.900 0.940 13,526,000 12,457,100 0.9210 7.855 7.771 7.855 7.521 7.855 1,618,681 7.6958 1.08%
2017-03-31 0 0.930 0.910 0.930 0.860 0.940 52,080,000 46,789,000 0.8984 7.771 7.604 7.771 7.186 7.855 6,232,510 7.5072 1.09%
2017-03-30 0 0.920 0.910 0.920 0.890 0.930 24,198,000 22,004,480 0.9094 7.688 7.604 7.688 7.437 7.771 2,895,819 7.5987 0.00%
2017-03-29 0 0.920 0.910 0.920 0.910 0.940 16,070,417 14,765,635 0.9188 7.688 7.604 7.688 7.604 7.855 1,923,177 7.6777 -2.13%
2017-03-28 0 0.940 0.930 0.940 0.880 0.940 25,088,000 22,785,180 0.9082 7.855 7.771 7.855 7.353 7.855 3,002,327 7.5892 5.62%
2017-03-27 0 0.890 0.880 0.890 0.880 0.940 42,138,000 37,924,900 0.9000 7.437 7.353 7.437 7.353 7.855 5,042,733 7.5207 -2.20%
2017-03-24 0 0.910 0.910 0.920 0.880 0.980 35,020,000 32,210,080 0.9198 7.604 7.604 7.688 7.353 8.189 4,190,908 7.6857 -5.21%
2017-03-23 0 0.960 0.960 0.970 0.940 0.990 37,432,000 36,234,980 0.9680 8.022 8.022 8.105 7.855 8.273 4,479,557 8.0890 2.13%
2017-03-22 0 0.940 0.930 0.940 0.910 0.950 21,398,000 19,996,920 0.9345 7.855 7.771 7.855 7.604 7.938 2,560,738 7.8090 0.00%
2017-03-21 0 0.940 0.920 0.940 0.870 1.030 136,351,800 132,178,316 0.9694 7.855 7.688 7.855 7.270 8.607 16,317,472 8.1004 9.30%
2017-03-20 0 0.860 0.850 0.860 0.850 0.930 42,890,000 38,230,400 0.8914 7.186 7.103 7.186 7.103 7.771 5,132,726 7.4484 -1.15%
2017-03-17 0 0.870 0.860 0.880 0.830 0.910 65,810,000 56,474,560 0.8581 7.270 7.186 7.353 6.936 7.604 7,875,605 7.1708 -3.33%
2017-03-16 0 0.900 0.890 0.900 0.790 0.930 126,148,589 108,210,351 0.8578 7.521 7.437 7.521 6.601 7.771 15,096,435 7.1679 13.92%
2017-03-15 0 0.790 0.790 0.800 0.760 0.800 28,982,000 22,727,520 0.7842 6.601 6.601 6.685 6.351 6.685 3,468,330 6.5529 2.60%
2017-03-14 0 0.770 0.760 0.770 0.760 0.770 12,786,000 9,827,800 0.7686 6.434 6.351 6.434 6.351 6.434 1,530,124 6.4229 0.00%
2017-03-13 0 0.770 0.760 0.770 0.750 0.770 21,800,000 16,543,920 0.7589 6.434 6.351 6.434 6.267 6.434 2,608,846 6.3415 0.00%
2017-03-10 0 0.770 0.760 0.770 0.740 0.770 24,070,000 18,297,840 0.7602 6.434 6.351 6.434 6.184 6.434 2,880,501 6.3523 0.00%
2017-03-09 0 0.770 0.760 0.770 0.730 0.770 66,360,000 49,964,400 0.7529 6.434 6.351 6.434 6.100 6.434 7,941,424 6.2916 4.05%
2017-03-08 0 0.740 0.730 0.740 0.670 0.740 59,586,000 42,728,420 0.7171 6.184 6.100 6.184 5.599 6.184 7,130,767 5.9921 8.82%
2017-03-07 0 0.680 0.670 0.680 0.670 0.680 5,926,000 4,004,300 0.6757 5.682 5.599 5.682 5.599 5.682 709,175 5.6464 0.00%
2017-03-06 0 0.680 0.670 0.680 0.660 0.680 4,641,000 3,121,930 0.6727 5.682 5.599 5.682 5.515 5.682 555,397 5.6211 3.03%
2017-03-03 0 0.660 0.660 0.670 0.660 0.680 5,403,300 3,608,133 0.6678 5.515 5.515 5.599 5.515 5.682 646,623 5.5800 -2.94%
2017-03-02 0 0.680 0.670 0.680 0.670 0.680 6,361,337 4,305,922 0.6769 5.682 5.599 5.682 5.599 5.682 761,273 5.6562 1.49%
2017-03-01 0 0.670 0.670 0.680 0.670 0.680 2,022,000 1,359,140 0.6722 5.599 5.599 5.682 5.599 5.682 241,976 5.6168 -1.47%
2017-02-28 0 0.680 0.670 0.680 0.670 0.690 9,876,000 6,718,560 0.6803 5.682 5.599 5.682 5.599 5.766 1,181,879 5.6846 -1.45%
2017-02-27 0 0.690 0.680 0.690 0.680 0.690 1,786,000 1,216,120 0.6809 5.766 5.682 5.766 5.682 5.766 213,734 5.6899 0.00%
2017-02-24 0 0.690 0.680 0.690 0.680 0.710 16,935,214 11,634,396 0.6870 5.766 5.682 5.766 5.682 5.933 2,026,668 5.7407 -1.43%
2017-02-23 0 0.700 0.690 0.700 0.690 0.700 7,938,000 5,525,880 0.6961 5.849 5.766 5.849 5.766 5.849 949,955 5.8170 0.00%
2017-02-22 0 0.700 0.690 0.700 0.680 0.700 13,632,000 9,452,860 0.6934 5.849 5.766 5.849 5.682 5.849 1,631,367 5.7944 1.45%
2017-02-21 0 0.690 0.680 0.690 0.680 0.700 10,116,000 6,967,900 0.6888 5.766 5.682 5.766 5.682 5.849 1,210,600 5.7557 0.00%
2017-02-20 0 0.690 0.690 0.700 0.690 0.710 12,032,000 8,391,100 0.6974 5.766 5.766 5.849 5.766 5.933 1,439,892 5.8276 -2.82%
2017-02-17 0 0.710 0.700 0.710 0.700 0.720 9,145,040 6,463,320 0.7068 5.933 5.849 5.933 5.849 6.016 1,094,404 5.9058 -1.39%
2017-02-16 0 0.720 0.710 0.720 0.700 0.730 13,635,040 9,769,810 0.7165 6.016 5.933 6.016 5.849 6.100 1,631,730 5.9874 1.41%
2017-02-15 0 0.710 0.710 0.720 0.700 0.730 24,356,000 17,322,360 0.7112 5.933 5.933 6.016 5.849 6.100 2,914,728 5.9430 0.00%
2017-02-14 0 0.710 0.700 0.710 0.710 0.720 3,766,000 2,679,380 0.7115 5.933 5.849 5.933 5.933 6.016 450,684 5.9451 -1.39%
2017-02-13 0 0.720 0.710 0.720 0.700 0.730 12,488,500 8,949,560 0.7166 6.016 5.933 6.016 5.849 6.100 1,494,522 5.9882 1.41%
2017-02-10 0 0.710 0.700 0.710 0.690 0.720 13,719,490 9,626,243 0.7016 5.933 5.849 5.933 5.766 6.016 1,641,837 5.8631 0.00%
2017-02-09 0 0.710 0.700 0.710 0.700 0.710 6,919,486 4,872,260 0.7041 5.933 5.849 5.933 5.849 5.933 828,068 5.8839 0.00%
2017-02-08 0 0.710 0.700 0.710 0.700 0.720 3,140,000 2,208,000 0.7032 5.933 5.849 5.933 5.849 6.016 375,770 5.8759 0.00%
2017-02-07 0 0.710 0.700 0.710 0.700 0.720 2,820,000 2,002,960 0.7103 5.933 5.849 5.933 5.849 6.016 337,475 5.9351 0.00%
2017-02-06 0 0.710 0.700 0.710 0.690 0.720 6,866,000 4,815,540 0.7014 5.933 5.849 5.933 5.766 6.016 821,667 5.8607 0.00%
2017-02-03 0 0.710 0.700 0.710 0.700 0.710 697,300 489,758 0.7024 5.933 5.849 5.933 5.849 5.933 83,447 5.8691 0.00%
2017-02-02 0 0.710 0.700 0.710 0.690 0.710 826,780 580,117 0.7017 5.933 5.849 5.933 5.766 5.933 98,942 5.8632 1.43%
2017-02-01 0 0.700 0.690 0.710 0.690 0.710 738,780 516,937 0.6997 5.849 5.766 5.933 5.766 5.933 88,411 5.8470 -1.41%
2017-01-27 0 0.710 0.690 0.710 0.700 0.710 52,000 36,740 0.7065 5.933 5.766 5.933 5.849 5.933 6,223 5.9040 0.00%
2017-01-26 0 0.710 0.700 0.710 0.690 0.710 3,328,000 2,323,000 0.6980 5.933 5.849 5.933 5.766 5.933 398,268 5.8328 0.00%
2017-01-25 0 0.710 0.700 0.710 0.700 0.720 4,256,000 2,995,420 0.7038 5.933 5.849 5.933 5.849 6.016 509,323 5.8812 -1.39%
2017-01-24 0 0.720 0.710 0.720 0.700 0.730 3,568,000 2,572,560 0.7210 6.016 5.933 6.016 5.849 6.100 426,989 6.0249 1.41%
2017-01-23 0 0.710 0.700 0.720 0.690 0.720 1,614,000 1,135,940 0.7038 5.933 5.849 6.016 5.766 6.016 193,150 5.8811 1.43%
2017-01-20 0 0.700 0.690 0.700 0.690 0.700 3,854,000 2,688,960 0.6977 5.849 5.766 5.849 5.766 5.849 461,215 5.8302 0.00%
2017-01-19 0 0.700 0.690 0.710 0.690 0.720 2,162,000 1,528,060 0.7068 5.849 5.766 5.933 5.766 6.016 258,731 5.9060 -4.11%
2017-01-18 0 0.730 0.710 0.730 0.700 0.730 7,026,000 5,045,840 0.7182 6.100 5.933 6.100 5.849 6.100 840,814 6.0011 0.00%
2017-01-17 0 0.730 0.720 0.730 0.690 0.730 17,538,000 12,316,020 0.7022 6.100 6.016 6.100 5.766 6.100 2,098,805 5.8681 5.80%
2017-01-16 0 0.690 0.690 0.700 0.690 0.720 9,386,000 6,595,740 0.7027 5.766 5.766 5.849 5.766 6.016 1,123,240 5.8721 -4.17%
2017-01-13 0 0.720 0.710 0.720 0.710 0.750 8,838,000 6,462,480 0.7312 6.016 5.933 6.016 5.933 6.267 1,057,660 6.1102 -2.70%
2017-01-12 0 0.740 0.740 0.750 0.740 0.760 7,711,560 5,781,932 0.7498 6.184 6.184 6.267 6.184 6.351 922,857 6.2653 -1.33%
2017-01-11 0 0.750 0.740 0.750 0.740 0.750 7,956,000 5,944,640 0.7472 6.267 6.184 6.267 6.184 6.267 952,109 6.2437 0.00%
2017-01-10 0 0.750 0.740 0.750 0.740 0.760 7,028,000 5,246,900 0.7466 6.267 6.184 6.267 6.184 6.351 841,054 6.2385 1.35%
2017-01-09 0 0.740 0.740 0.750 0.730 0.750 7,494,000 5,533,800 0.7384 6.184 6.184 6.267 6.100 6.267 896,821 6.1705 0.00%
2017-01-06 0 0.740 0.730 0.750 0.710 0.750 18,127,912 13,307,954 0.7341 6.184 6.100 6.267 5.933 6.267 2,169,401 6.1344 2.78%
2017-01-05 0 0.720 0.720 0.730 0.690 0.730 9,685,300 6,837,478 0.7060 6.016 6.016 6.100 5.766 6.100 1,159,058 5.8992 0.00%
2017-01-04 0 0.720 0.710 0.720 0.710 0.740 4,329,343 3,108,242 0.7179 6.016 5.933 6.016 5.933 6.184 518,100 5.9993 -1.37%
2017-01-03 0 0.730 0.730 0.740 0.720 0.760 31,168,632 22,994,162 0.7377 6.100 6.100 6.184 6.016 6.351 3,730,008 6.1646 0.00%
2016-12-30 0 0.730 0.720 0.730 0.680 0.750 18,359,097 13,103,624 0.7137 6.100 6.016 6.100 5.682 6.267 2,197,067 5.9641 4.29%
2016-12-29 0 0.700 0.690 0.700 0.670 0.710 16,680,000 11,515,340 0.6904 5.849 5.766 5.849 5.599 5.933 1,996,126 5.7688 1.45%
2016-12-28 0 0.690 0.680 0.690 0.680 0.700 18,284,000 12,590,960 0.6886 5.766 5.682 5.766 5.682 5.849 2,188,080 5.7543 -1.43%
2016-12-23 0 0.700 0.680 0.700 0.650 0.700 48,254,000 33,332,240 0.6908 5.849 5.682 5.849 5.432 5.849 5,774,646 5.7722 6.06%
2016-12-22 0 0.660 0.650 0.660 0.640 0.670 7,433,857 4,886,574 0.6573 5.515 5.432 5.515 5.348 5.599 889,623 5.4929 -1.49%
2016-12-21 0 0.670 0.660 0.670 0.650 0.680 13,228,000 8,782,100 0.6639 5.599 5.515 5.599 5.432 5.682 1,583,019 5.5477 -1.47%
2016-12-20 0 0.680 0.670 0.680 0.620 0.680 21,684,000 14,062,820 0.6485 5.682 5.599 5.682 5.181 5.682 2,594,964 5.4193 9.68%
2016-12-19 0 0.620 0.610 0.620 0.580 0.620 13,824,780 8,366,519 0.6052 5.181 5.097 5.181 4.847 5.181 1,654,437 5.0570 5.08%
2016-12-16 0 0.590 0.580 0.590 0.580 0.600 4,248,593 2,483,592 0.5846 4.930 4.847 4.930 4.847 5.014 508,437 4.8848 1.72%
2016-12-15 0 0.580 0.580 0.590 0.580 0.610 9,556,000 5,648,100 0.5911 4.847 4.847 4.930 4.847 5.097 1,143,584 4.9389 -3.33%
2016-12-14 0 0.600 0.590 0.600 0.590 0.610 6,806,000 4,084,020 0.6001 5.014 4.930 5.014 4.930 5.097 814,487 5.0142 -1.64%
2016-12-13 0 0.610 0.600 0.610 0.600 0.620 8,194,000 4,976,840 0.6074 5.097 5.014 5.097 5.014 5.181 980,591 5.0753 0.00%
2016-12-12 0 0.610 0.600 0.610 0.600 0.620 5,998,000 3,639,520 0.6068 5.097 5.014 5.097 5.014 5.181 717,792 5.0704 -1.61%
2016-12-09 0 0.620 0.610 0.620 0.610 0.630 7,945,560 4,895,589 0.6161 5.181 5.097 5.181 5.097 5.264 950,860 5.1486 -1.59%
2016-12-08 0 0.630 0.620 0.630 0.620 0.640 4,304,000 2,687,980 0.6245 5.264 5.181 5.264 5.181 5.348 515,068 5.2187 0.00%
2016-12-07 0 0.630 0.620 0.630 0.620 0.640 2,128,000 1,330,560 0.6253 5.264 5.181 5.264 5.181 5.348 254,662 5.2248 0.00%
2016-12-06 0 0.630 0.630 0.640 0.620 0.640 2,282,048 1,448,028 0.6345 5.264 5.264 5.348 5.181 5.348 273,097 5.3022 -1.56%
2016-12-05 0 0.640 0.630 0.640 0.610 0.640 15,854,000 9,892,000 0.6239 5.348 5.264 5.348 5.097 5.348 1,897,278 5.2138 -1.54%
2016-12-02 0 0.650 0.640 0.650 0.640 0.670 2,768,000 1,788,900 0.6463 5.432 5.348 5.432 5.348 5.599 331,252 5.4004 -1.52%
2016-12-01 0 0.660 0.650 0.660 0.650 0.670 2,380,000 1,576,340 0.6623 5.515 5.432 5.515 5.432 5.599 284,819 5.5345 0.00%
2016-11-30 0 0.660 0.650 0.670 0.650 0.670 3,662,000 2,417,100 0.6600 5.515 5.432 5.599 5.432 5.599 438,238 5.5155 0.00%
2016-11-29 0 0.660 0.650 0.660 0.620 0.680 12,357,560 8,025,689 0.6495 5.515 5.432 5.515 5.181 5.682 1,478,852 5.4270 4.76%
2016-11-28 0 0.630 0.620 0.630 0.620 0.630 4,570,000 2,858,540 0.6255 5.264 5.181 5.264 5.181 5.264 546,900 5.2268 0.00%
2016-11-25 0 0.630 0.620 0.630 0.620 0.630 1,610,000 999,820 0.6210 5.264 5.181 5.264 5.181 5.264 192,672 5.1892 0.00%
2016-11-24 0 0.630 0.620 0.630 0.620 0.630 1,842,000 1,144,600 0.6214 5.264 5.181 5.264 5.181 5.264 220,436 5.1924 0.00%
2016-11-23 0 0.630 0.620 0.630 0.620 0.640 2,332,001 1,471,020 0.6308 5.264 5.181 5.264 5.181 5.348 279,075 5.2711 0.00%
2016-11-22 0 0.630 0.620 0.630 0.620 0.640 7,652,000 4,777,050 0.6243 5.264 5.181 5.264 5.181 5.348 915,729 5.2167 0.00%
2016-11-21 0 0.630 0.620 0.640 0.610 0.640 8,108,000 5,047,420 0.6225 5.264 5.181 5.348 5.097 5.348 970,299 5.2019 -1.56%
2016-11-18 0 0.640 0.630 0.640 0.630 0.640 6,408,000 4,076,860 0.6362 5.348 5.264 5.348 5.264 5.348 766,857 5.3163 -1.54%
2016-11-17 0 0.650 0.640 0.650 0.640 0.660 2,730,000 1,766,840 0.6472 5.432 5.348 5.432 5.348 5.515 326,704 5.4081 -1.52%
2016-11-16 0 0.660 0.650 0.660 0.640 0.660 4,094,000 2,664,420 0.6508 5.515 5.432 5.515 5.348 5.515 489,937 5.4383 1.54%
2016-11-15 0 0.650 0.640 0.650 0.640 0.660 11,384,000 7,406,580 0.6506 5.432 5.348 5.432 5.348 5.515 1,362,344 5.4366 -2.99%
2016-11-14 0 0.670 0.660 0.670 0.640 0.670 6,697,010 4,358,566 0.6508 5.599 5.515 5.599 5.348 5.599 801,444 5.4384 1.52%
2016-11-11 0 0.660 0.650 0.660 0.650 0.670 7,038,000 4,634,900 0.6586 5.515 5.432 5.515 5.432 5.599 842,250 5.5030 -1.49%
2016-11-10 0 0.670 0.660 0.670 0.660 0.690 14,842,000 9,947,080 0.6702 5.599 5.515 5.599 5.515 5.766 1,776,170 5.6003 -1.47%
2016-11-09 0 0.680 0.670 0.690 0.670 0.700 6,366,000 4,340,700 0.6819 5.682 5.599 5.766 5.599 5.849 761,831 5.6977 -1.45%
2016-11-08 0 0.690 0.680 0.690 0.680 0.690 3,804,000 2,605,500 0.6849 5.766 5.682 5.766 5.682 5.766 455,232 5.7235 0.00%
2016-11-07 0 0.690 0.680 0.690 0.670 0.700 4,108,000 2,823,560 0.6873 5.766 5.682 5.766 5.599 5.849 491,612 5.7435 -1.43%
2016-11-04 0 0.700 0.690 0.700 0.680 0.700 4,208,000 2,893,760 0.6877 5.849 5.766 5.849 5.682 5.849 503,579 5.7464 0.00%
2016-11-03 0 0.700 0.680 0.700 0.660 0.700 5,652,000 3,840,460 0.6795 5.849 5.682 5.849 5.515 5.849 676,385 5.6779 2.94%
2016-11-02 0 0.680 0.670 0.680 0.650 0.680 7,786,000 5,177,840 0.6650 5.682 5.599 5.682 5.432 5.682 931,765 5.5570 1.49%
2016-11-01 0 0.670 0.670 0.680 0.660 0.680 2,168,000 1,452,780 0.6701 5.599 5.599 5.682 5.515 5.682 259,449 5.5995 -1.47%
2016-10-31 0 0.680 0.660 0.680 0.640 0.680 21,760,980 14,310,367 0.6576 5.682 5.515 5.682 5.348 5.682 2,604,177 5.4952 1.49%
2016-10-28 0 0.670 0.660 0.670 0.660 0.680 4,394,000 2,951,700 0.6718 5.599 5.515 5.599 5.515 5.682 525,838 5.6133 -1.47%
2016-10-27 0 0.680 0.670 0.680 0.670 0.690 3,360,000 2,266,180 0.6745 5.682 5.599 5.682 5.599 5.766 402,097 5.6359 0.00%
2016-10-26 0 0.680 0.670 0.690 0.670 0.690 8,028,000 5,460,060 0.6801 5.682 5.599 5.766 5.599 5.766 960,726 5.6833 -1.45%
2016-10-25 0 0.690 0.680 0.690 0.680 0.690 2,586,000 1,771,020 0.6848 5.766 5.682 5.766 5.682 5.766 309,471 5.7227 -1.43%
2016-10-24 0 0.700 0.690 0.700 0.670 0.700 8,636,000 5,910,360 0.6844 5.849 5.766 5.849 5.599 5.849 1,033,486 5.7189 0.00%
2016-10-20 0 0.700 0.680 0.690 0.680 0.700 4,598,000 3,157,000 0.6866 5.849 5.682 5.766 5.682 5.849 550,251 5.7374 0.00%
2016-10-19 0 0.700 0.690 0.700 0.680 0.700 13,274,600 9,172,796 0.6910 5.849 5.766 5.849 5.682 5.849 1,588,596 5.7742 0.00%
2016-10-18 0 0.700 0.690 0.700 0.680 0.700 5,239,220 3,609,232 0.6889 5.849 5.766 5.849 5.682 5.849 626,987 5.7565 0.00%
2016-10-17 0 0.700 0.690 0.700 0.680 0.700 4,106,000 2,827,880 0.6887 5.849 5.766 5.849 5.682 5.849 491,373 5.7551 0.00%
2016-10-14 0 0.700 0.690 0.700 0.680 0.700 7,668,000 5,280,820 0.6887 5.849 5.766 5.849 5.682 5.849 917,644 5.7548 1.45%
2016-10-13 0 0.690 0.690 0.700 0.680 0.700 8,684,000 5,958,420 0.6861 5.766 5.766 5.849 5.682 5.849 1,039,230 5.7335 0.00%
2016-10-12 0 0.690 0.680 0.690 0.670 0.710 13,273,000 9,055,550 0.6823 5.766 5.682 5.766 5.599 5.933 1,588,404 5.7010 -2.82%
2016-10-11 0 0.710 0.700 0.710 0.690 0.740 10,064,000 7,147,600 0.7102 5.933 5.849 5.933 5.766 6.184 1,204,378 5.9347 -1.39%
2016-10-07 0 0.720 0.710 0.720 0.710 0.730 3,744,000 2,696,860 0.7203 6.016 5.933 6.016 5.933 6.100 448,051 6.0191 -1.37%
2016-10-06 0 0.730 0.720 0.730 0.710 0.730 5,168,000 3,701,560 0.7162 6.100 6.016 6.100 5.933 6.100 618,464 5.9851 2.82%
2016-10-05 0 0.710 0.700 0.710 0.700 0.710 2,138,780 1,508,613 0.7054 5.933 5.849 5.933 5.849 5.933 255,952 5.8941 0.00%
2016-10-04 0 0.710 0.700 0.710 0.690 0.730 16,141,980 11,324,927 0.7016 5.933 5.849 5.933 5.766 6.100 1,931,741 5.8626 -2.74%
2016-10-03 0 0.730 0.720 0.730 0.720 0.740 5,064,000 3,673,420 0.7254 6.100 6.016 6.100 6.016 6.184 606,018 6.0616 0.00%
2016-09-30 0 0.730 0.720 0.730 0.710 0.750 26,224,000 19,135,760 0.7297 6.100 6.016 6.100 5.933 6.267 3,138,275 6.0975 -1.35%
2016-09-29 0 0.740 0.740 0.750 0.740 0.770 29,480,000 22,214,960 0.7536 6.184 6.184 6.267 6.184 6.434 3,527,926 6.2969 -2.63%
2016-09-28 0 0.760 0.750 0.760 0.750 0.760 6,578,000 4,958,720 0.7538 6.351 6.267 6.351 6.267 6.351 787,201 6.2992 0.00%
2016-09-27 0 0.760 0.750 0.760 0.740 0.760 5,922,048 4,480,213 0.7565 6.351 6.267 6.351 6.184 6.351 708,702 6.3217 2.70%
2016-09-26 0 0.740 0.730 0.740 0.730 0.780 20,534,000 15,702,480 0.7647 6.184 6.100 6.184 6.100 6.518 2,457,342 6.3900 -5.13%
2016-09-23 0 0.780 0.770 0.780 0.760 0.790 27,124,000 21,090,944 0.7776 6.518 6.434 6.518 6.351 6.601 3,245,979 6.4976 4.00%
2016-09-22 0 0.750 0.750 0.760 0.720 0.840 48,014,000 36,854,580 0.7676 6.267 6.267 6.351 6.016 7.019 5,745,924 6.4140 2.74%
2016-09-21 1 - - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2016-09-20 0 0.730 0.720 0.730 0.710 0.730 8,576,000 6,171,540 0.7196 6.100 6.016 6.100 5.933 6.100 1,026,306 6.0134 1.39%
2016-09-19 0 0.720 0.720 0.730 0.710 0.750 8,576,000 6,252,560 0.7291 6.016 6.016 6.100 5.933 6.267 1,026,306 6.0923 0.00%
2016-09-15 0 0.720 0.710 0.730 0.710 0.730 6,174,000 4,456,480 0.7218 6.016 5.933 6.100 5.933 6.100 738,854 6.0316 1.41%
2016-09-14 0 0.710 0.700 0.710 0.690 0.720 16,666,000 11,756,400 0.7054 5.933 5.849 5.933 5.766 6.016 1,994,451 5.8946 1.43%
2016-09-13 0 0.700 0.700 0.710 0.700 0.720 12,994,000 9,220,480 0.7096 5.849 5.849 5.933 5.849 6.016 1,555,016 5.9295 0.00%
2016-09-12 0 0.700 0.690 0.700 0.690 0.720 20,904,000 14,637,380 0.7002 5.849 5.766 5.849 5.766 6.016 2,501,620 5.8512 -4.11%
2016-09-09 0 0.730 0.720 0.730 0.720 0.730 19,620,000 14,192,660 0.7234 6.100 6.016 6.100 6.016 6.100 2,347,962 6.0447 1.39%
2016-09-08 0 0.720 0.710 0.720 0.700 0.740 19,490,780 13,983,281 0.7174 6.016 5.933 6.016 5.849 6.184 2,332,498 5.9950 -1.37%
2016-09-07 0 0.730 0.720 0.730 0.730 0.760 45,716,048 34,056,114 0.7449 6.100 6.016 6.100 6.100 6.351 5,470,924 6.2249 -2.67%
2016-09-06 0 0.750 0.730 0.750 0.720 0.750 51,252,000 37,486,000 0.7314 6.267 6.100 6.267 6.016 6.267 6,133,422 6.1118 1.35%
2016-09-05 0 0.740 0.730 0.740 0.680 0.740 73,138,000 52,205,720 0.7138 6.184 6.100 6.184 5.682 6.184 8,752,560 5.9646 10.45%
2016-09-02 0 0.670 0.670 0.680 0.630 0.680 52,923,234 34,455,868 0.6511 5.599 5.599 5.682 5.264 5.682 6,333,421 5.4403 8.06%
2016-09-01 0 0.620 0.620 0.630 0.590 0.640 35,426,340 21,850,281 0.6168 5.181 5.181 5.264 4.930 5.348 4,239,536 5.1539 5.08%
2016-08-31 0 0.590 0.590 0.600 0.590 0.610 16,126,000 9,594,700 0.5950 4.930 4.930 5.014 4.930 5.097 1,929,828 4.9718 1.72%
2016-08-30 0 0.580 0.580 0.590 0.580 0.600 9,650,000 5,688,840 0.5895 4.847 4.847 4.930 4.847 5.014 1,154,833 4.9261 0.00%
2016-08-29 0 0.580 0.580 0.590 0.580 0.600 7,238,000 4,259,180 0.5884 4.847 4.847 4.930 4.847 5.014 866,185 4.9172 -1.69%
2016-08-26 0 0.590 0.590 0.600 0.580 0.600 5,670,000 3,346,840 0.5903 4.930 4.930 5.014 4.847 5.014 678,539 4.9324 -1.67%
2016-08-25 0 0.600 0.590 0.600 0.590 0.600 2,414,000 1,430,200 0.5925 5.014 4.930 5.014 4.930 5.014 288,888 4.9507 0.00%
2016-08-24 0 0.600 0.590 0.600 0.580 0.600 7,150,000 4,212,400 0.5891 5.014 4.930 5.014 4.847 5.014 855,654 4.9230 1.69%
2016-08-23 0 0.590 0.590 0.600 0.590 0.600 1,522,000 903,360 0.5935 4.930 4.930 5.014 4.930 5.014 182,141 4.9597 -1.67%
2016-08-22 0 0.600 0.590 0.600 0.590 0.620 20,032,824 12,027,036 0.6004 5.014 4.930 5.014 4.930 5.181 2,397,365 5.0168 -3.23%
2016-08-19 0 0.620 0.620 0.630 0.610 0.630 3,766,000 2,339,460 0.6212 5.181 5.181 5.264 5.097 5.264 450,684 5.1909 1.64%
2016-08-18 0 0.610 0.610 0.620 0.610 0.630 13,950,523 8,606,084 0.6169 5.097 5.097 5.181 5.097 5.264 1,669,485 5.1549 -1.61%
2016-08-17 0 0.620 0.610 0.620 0.610 0.630 17,292,800 10,709,746 0.6193 5.181 5.097 5.181 5.097 5.264 2,069,461 5.1751 -1.59%
2016-08-16 0 0.630 0.620 0.630 0.620 0.640 12,836,500 8,088,015 0.6301 5.264 5.181 5.264 5.181 5.348 1,536,168 5.2651 0.00%
2016-08-15 0 0.630 0.620 0.630 0.610 0.630 13,570,000 8,440,580 0.6220 5.264 5.181 5.264 5.097 5.264 1,623,947 5.1976 3.28%
2016-08-12 0 0.610 0.600 0.610 0.600 0.630 10,332,000 6,337,460 0.6134 5.097 5.014 5.097 5.014 5.264 1,236,450 5.1255 0.00%
2016-08-11 0 0.610 0.600 0.610 0.600 0.620 9,112,000 5,547,040 0.6088 5.097 5.014 5.097 5.014 5.181 1,090,450 5.0869 0.00%
2016-08-10 0 0.610 0.600 0.610 0.600 0.630 18,094,000 11,074,940 0.6121 5.097 5.014 5.097 5.014 5.264 2,165,342 5.1146 1.67%
2016-08-09 0 0.600 0.590 0.600 0.590 0.610 9,760,000 5,863,780 0.6008 5.014 4.930 5.014 4.930 5.097 1,167,997 5.0204 0.00%
2016-08-08 0 0.600 0.590 0.600 0.580 0.600 8,246,000 4,837,160 0.5866 5.014 4.930 5.014 4.847 5.014 986,814 4.9018 1.69%
2016-08-05 0 0.590 0.580 0.590 0.580 0.590 2,986,000 1,747,960 0.5854 4.930 4.847 4.930 4.847 4.930 357,340 4.8916 0.00%
2016-08-04 0 0.590 0.580 0.590 0.580 0.590 924,000 541,010 0.5855 4.930 4.847 4.930 4.847 4.930 110,577 4.8926 1.72%
2016-08-03 0 0.580 0.580 0.590 0.580 0.590 1,956,000 1,139,800 0.5827 4.847 4.847 4.930 4.847 4.930 234,078 4.8693 -1.69%
2016-08-01 0 0.590 0.580 0.590 0.580 0.590 3,982,000 2,338,740 0.5873 4.930 4.847 4.930 4.847 4.930 476,533 4.9078 3.51%
2016-07-29 0 0.570 0.570 0.580 0.570 0.580 2,463,800 1,424,752 0.5783 4.763 4.763 4.847 4.763 4.847 294,848 4.8322 -1.72%
2016-07-28 0 0.580 0.570 0.580 0.570 0.580 5,466,340 3,144,530 0.5753 4.847 4.763 4.847 4.763 4.847 654,167 4.8069 0.00%
2016-07-27 0 0.580 0.570 0.590 0.570 0.590 2,886,000 1,672,460 0.5795 4.847 4.763 4.930 4.763 4.930 345,373 4.8425 0.00%
2016-07-26 0 0.580 0.570 0.580 0.580 0.590 7,778,000 4,519,640 0.5811 4.847 4.763 4.847 4.847 4.930 930,808 4.8556 -1.69%
2016-07-25 0 0.590 0.580 0.590 0.570 0.590 4,976,000 2,884,240 0.5796 4.930 4.847 4.930 4.763 4.930 595,487 4.8435 1.72%
2016-07-22 0 0.580 0.570 0.580 0.560 0.590 11,513,000 6,547,470 0.5687 4.847 4.763 4.847 4.679 4.930 1,377,782 4.7522 -1.69%
2016-07-21 0 0.590 0.580 0.590 0.570 0.590 5,644,000 3,277,680 0.5807 4.930 4.847 4.930 4.763 4.930 675,428 4.8527 0.00%
2016-07-20 0 0.590 0.580 0.590 0.580 0.590 1,704,000 988,580 0.5802 4.930 4.847 4.930 4.847 4.930 203,921 4.8479 0.00%
2016-07-19 0 0.590 0.580 0.590 0.570 0.590 2,856,000 1,662,900 0.5822 4.930 4.847 4.930 4.763 4.930 341,783 4.8654 1.72%
2016-07-18 0 0.580 0.580 0.590 0.570 0.590 4,210,000 2,450,380 0.5820 4.847 4.847 4.930 4.763 4.930 503,818 4.8636 -1.69%
2016-07-15 0 0.590 0.590 0.600 0.590 0.600 3,744,000 2,231,990 0.5962 4.930 4.930 5.014 4.930 5.014 448,051 4.9815 -1.67%
2016-07-14 0 0.600 0.590 0.600 0.570 0.610 14,116,000 8,339,460 0.5908 5.014 4.930 5.014 4.763 5.097 1,689,288 4.9367 1.69%
2016-07-13 0 0.590 0.580 0.590 0.570 0.590 7,878,000 4,574,320 0.5806 4.930 4.847 4.930 4.763 4.930 942,775 4.8520 1.72%
2016-07-12 0 0.580 0.570 0.580 0.560 0.580 4,346,000 2,489,000 0.5727 4.847 4.763 4.847 4.679 4.847 520,094 4.7857 1.75%
2016-07-11 0 0.570 0.560 0.570 0.560 0.580 7,626,000 4,340,900 0.5692 4.763 4.679 4.763 4.679 4.847 912,618 4.7565 0.00%
2016-07-08 0 0.570 0.560 0.570 0.560 0.570 2,516,000 1,418,620 0.5638 4.763 4.679 4.763 4.679 4.763 301,094 4.7115 0.00%
2016-07-07 0 0.570 0.570 0.580 0.560 0.580 2,804,000 1,596,720 0.5694 4.763 4.763 4.847 4.679 4.847 335,560 4.7584 -1.72%
2016-07-06 0 0.580 0.570 0.580 0.550 0.580 8,746,000 4,917,000 0.5622 4.847 4.763 4.847 4.596 4.847 1,046,650 4.6978 0.00%
2016-07-05 0 0.580 0.570 0.580 0.570 0.590 4,070,000 2,360,620 0.5800 4.847 4.763 4.847 4.763 4.930 487,064 4.8466 -1.69%
2016-07-04 0 0.590 0.580 0.590 0.580 0.590 4,760,000 2,763,980 0.5807 4.930 4.847 4.930 4.847 4.930 569,638 4.8522 0.00%
2016-06-30 0 0.590 0.580 0.590 0.570 0.590 7,858,000 4,524,720 0.5758 4.930 4.847 4.930 4.763 4.930 940,381 4.8116 3.51%
2016-06-29 0 0.570 0.570 0.580 0.560 0.580 4,890,000 2,795,220 0.5716 4.763 4.763 4.847 4.679 4.847 585,195 4.7766 1.79%
2016-06-28 0 0.560 0.560 0.570 0.550 0.570 1,948,000 1,092,260 0.5607 4.679 4.679 4.763 4.596 4.763 233,121 4.6854 -1.75%
2016-06-27 0 0.570 0.560 0.570 0.550 0.570 2,582,000 1,440,480 0.5579 4.763 4.679 4.763 4.596 4.763 308,993 4.6619 1.79%
2016-06-24 0 0.560 0.560 0.570 0.520 0.590 22,728,000 12,584,940 0.5537 4.679 4.679 4.763 4.345 4.930 2,719,902 4.6270 -3.45%
2016-06-23 0 0.580 0.570 0.580 0.570 0.590 1,554,000 898,100 0.5779 4.847 4.763 4.847 4.763 4.930 185,970 4.8293 -1.69%
2016-06-22 0 0.590 0.570 0.590 0.570 0.590 4,812,000 2,783,540 0.5785 4.930 4.763 4.930 4.763 4.930 575,861 4.8337 3.51%
2016-06-21 0 0.570 0.560 0.570 0.560 0.580 7,190,000 4,102,440 0.5706 4.763 4.679 4.763 4.679 4.847 860,441 4.7678 -1.72%
2016-06-20 0 0.580 0.570 0.580 0.560 0.590 7,330,000 4,176,180 0.5697 4.847 4.763 4.847 4.679 4.930 877,195 4.7608 0.00%
2016-06-17 0 0.580 0.570 0.580 0.570 0.590 6,972,000 4,027,340 0.5776 4.847 4.763 4.847 4.763 4.930 834,352 4.8269 0.00%
2016-06-16 0 0.580 0.560 0.580 0.560 0.580 3,317,000 1,889,670 0.5697 4.847 4.679 4.847 4.679 4.847 396,952 4.7605 0.00%
2016-06-15 0 0.580 0.570 0.580 0.560 0.590 18,260,000 10,483,680 0.5741 4.847 4.763 4.847 4.679 4.930 2,185,208 4.7976 0.00%
2016-06-14 0 0.580 0.570 0.580 0.570 0.590 3,287,820 1,907,266 0.5801 4.847 4.763 4.847 4.763 4.930 393,460 4.8474 -1.69%
2016-06-13 0 0.590 0.580 0.590 0.580 0.600 7,848,000 4,595,860 0.5856 4.930 4.847 4.930 4.847 5.014 939,185 4.8935 -3.28%
2016-06-10 0 0.610 0.600 0.610 0.600 0.620 2,626,000 1,586,140 0.6040 5.097 5.014 5.097 5.014 5.181 314,258 5.0472 -1.61%
2016-06-08 0 0.620 0.610 0.620 0.610 0.630 4,631,380 2,840,417 0.6133 5.181 5.097 5.181 5.097 5.264 554,246 5.1248 -1.59%
2016-06-07 0 0.630 0.620 0.630 0.600 0.640 17,458,000 10,868,980 0.6226 5.264 5.181 5.264 5.014 5.348 2,089,231 5.2024 3.28%
2016-06-06 0 0.610 0.600 0.610 0.590 0.610 3,074,000 1,857,280 0.6042 5.097 5.014 5.097 4.930 5.097 367,871 5.0487 1.67%
2016-06-03 0 0.600 0.590 0.600 0.590 0.610 3,756,028 2,254,735 0.6003 5.014 4.930 5.014 4.930 5.097 449,491 5.0162 -1.64%
2016-06-02 0 0.610 0.600 0.610 0.600 0.610 5,334,000 3,217,540 0.6032 5.097 5.014 5.097 5.014 5.097 638,330 5.0406 1.67%
2016-06-01 0 0.600 0.600 0.610 0.600 0.630 20,264,000 12,453,800 0.6146 5.014 5.014 5.097 5.014 5.264 2,425,030 5.1355 -1.64%
2016-05-31 0 0.610 0.600 0.610 0.570 0.620 23,690,000 13,960,740 0.5893 5.097 5.014 5.097 4.763 5.181 2,835,026 4.9244 5.17%
2016-05-30 0 0.580 0.570 0.580 0.570 0.590 7,624,000 4,418,520 0.5796 4.847 4.763 4.847 4.763 4.930 912,378 4.8429 -1.69%
2016-05-27 0 0.590 0.580 0.590 0.580 0.590 5,092,000 2,970,000 0.5833 4.930 4.847 4.930 4.847 4.930 609,369 4.8739 1.72%
2016-05-26 0 0.580 0.580 0.590 0.570 0.590 5,882,000 3,411,400 0.5800 4.847 4.847 4.930 4.763 4.930 703,910 4.8464 -1.69%
2016-05-25 0 0.590 0.580 0.590 0.580 0.600 3,116,000 1,843,340 0.5916 4.930 4.847 4.930 4.847 5.014 372,897 4.9433 0.00%
2016-05-24 0 0.590 0.580 0.590 0.580 0.600 4,372,002 2,560,041 0.5856 4.930 4.847 4.930 4.847 5.014 523,206 4.8930 0.00%
2016-05-23 0 0.590 0.580 0.590 0.580 0.600 7,730,009 4,520,725 0.5848 4.930 4.847 4.930 4.847 5.014 925,064 4.8869 0.00%
2016-05-20 0 0.590 0.580 0.590 0.580 0.600 12,806,000 7,486,280 0.5846 4.930 4.847 4.930 4.847 5.014 1,532,518 4.8850 -1.67%
2016-05-19 0 0.600 0.590 0.600 0.570 0.620 8,552,000 5,146,940 0.6018 5.014 4.930 5.014 4.763 5.181 1,023,434 5.0291 3.45%
2016-05-18 0 0.580 0.570 0.580 0.560 0.580 4,849,710 2,758,095 0.5687 4.847 4.763 4.847 4.679 4.847 580,374 4.7523 0.00%
2016-05-17 0 0.580 0.570 0.580 0.570 0.590 5,110,000 2,956,500 0.5786 4.847 4.763 4.847 4.763 4.930 611,523 4.8346 -1.69%
2016-05-16 0 0.590 0.580 0.590 0.560 0.590 10,082,011 5,807,085 0.5760 4.930 4.847 4.930 4.679 4.930 1,206,533 4.8130 0.00%
2016-05-13 0 0.590 0.580 0.590 0.580 0.610 4,836,000 2,852,760 0.5899 4.930 4.847 4.930 4.847 5.097 578,733 4.9293 -3.28%
2016-05-12 0 0.610 0.600 0.610 0.580 0.610 2,810,000 1,682,400 0.5987 5.097 5.014 5.097 4.847 5.097 336,278 5.0030 1.67%
2016-05-11 0 0.600 0.590 0.600 0.580 0.630 11,455,431 6,874,315 0.6001 5.014 4.930 5.014 4.847 5.264 1,370,893 5.0145 -1.64%
2016-05-10 0 0.610 0.620 0.630 0.610 0.630 10,894,000 6,743,420 0.6190 5.097 5.181 5.264 5.097 5.264 1,303,705 5.1725 -3.17%
2016-05-09 0 0.630 0.620 0.630 0.620 0.640 5,758,000 3,626,120 0.6298 5.264 5.181 5.264 5.181 5.348 689,071 5.2623 -1.56%
2016-05-06 0 0.640 0.630 0.640 0.620 0.650 11,019,466 6,988,443 0.6342 5.348 5.264 5.348 5.181 5.432 1,318,720 5.2994 -3.03%
2016-05-05 0 0.660 0.640 0.660 0.640 0.660 5,796,000 3,766,640 0.6499 5.515 5.348 5.515 5.348 5.515 693,618 5.4304 0.00%
2016-05-04 0 0.660 0.650 0.660 0.640 0.660 3,849,171 2,505,189 0.6508 5.515 5.432 5.515 5.348 5.515 460,637 5.4385 0.00%
2016-05-03 0 0.660 0.640 0.660 0.650 0.670 11,440,000 7,510,860 0.6565 5.515 5.348 5.515 5.432 5.599 1,369,046 5.4862 -1.49%
2016-04-29 0 0.670 0.660 0.670 0.650 0.670 8,620,000 5,706,660 0.6620 5.599 5.515 5.599 5.432 5.599 1,031,571 5.5320 0.00%
2016-04-28 0 0.670 0.660 0.670 0.660 0.680 10,740,000 7,156,560 0.6663 5.599 5.515 5.599 5.515 5.682 1,285,276 5.5681 0.00%
2016-04-27 0 0.670 0.660 0.670 0.660 0.690 13,210,572 8,871,474 0.6715 5.599 5.515 5.599 5.515 5.766 1,580,934 5.6115 -1.47%
2016-04-26 0 0.680 0.670 0.680 0.660 0.710 14,309,961 9,782,136 0.6836 5.682 5.599 5.682 5.515 5.933 1,712,500 5.7122 -2.86%
2016-04-25 0 0.700 0.690 0.700 0.650 0.700 17,220,000 11,514,360 0.6687 5.849 5.766 5.849 5.432 5.849 2,060,749 5.5875 4.48%
2016-04-22 0 0.670 0.660 0.670 0.660 0.700 24,766,000 16,718,080 0.6750 5.599 5.515 5.599 5.515 5.849 2,963,793 5.6408 3.08%
2016-04-21 0 0.650 0.650 0.660 0.630 0.670 24,358,000 15,901,640 0.6528 5.432 5.432 5.515 5.264 5.599 2,914,967 5.4552 6.56%
2016-04-20 0 0.610 0.610 0.620 0.610 0.630 7,236,000 4,513,060 0.6237 5.097 5.097 5.181 5.097 5.264 865,946 5.2117 -3.17%
2016-04-19 0 0.630 0.620 0.630 0.620 0.630 2,972,000 1,859,840 0.6258 5.264 5.181 5.264 5.181 5.264 355,665 5.2292 0.00%
2016-04-18 0 0.630 0.620 0.630 0.610 0.630 8,578,780 5,329,931 0.6213 5.264 5.181 5.264 5.097 5.264 1,026,638 5.1916 -1.56%
2016-04-15 0 0.640 0.630 0.640 0.620 0.640 7,178,780 4,499,062 0.6267 5.348 5.264 5.348 5.181 5.348 859,098 5.2370 0.00%
2016-04-14 0 0.640 0.630 0.640 0.620 0.650 13,895,604 8,771,558 0.6312 5.348 5.264 5.348 5.181 5.432 1,662,913 5.2748 0.00%
2016-04-13 0 0.640 0.630 0.640 0.610 0.650 20,094,130 12,728,868 0.6335 5.348 5.264 5.348 5.097 5.432 2,404,702 5.2933 4.92%
2016-04-12 0 0.610 0.600 0.610 0.600 0.620 4,588,741 2,775,837 0.6049 5.097 5.014 5.097 5.014 5.181 549,143 5.0549 1.67%
2016-04-11 0 0.600 0.600 0.610 0.600 0.610 5,970,000 3,619,560 0.6063 5.014 5.014 5.097 5.014 5.097 714,441 5.0663 -1.64%
2016-04-08 0 0.610 0.600 0.610 0.580 0.610 6,370,000 3,786,560 0.5944 5.097 5.014 5.097 4.847 5.097 762,310 4.9672 1.67%
2016-04-07 0 0.600 0.590 0.600 0.590 0.610 3,850,000 2,304,820 0.5987 5.014 4.930 5.014 4.930 5.097 460,737 5.0025 0.00%
2016-04-06 0 0.600 0.590 0.600 0.590 0.610 5,546,000 3,319,710 0.5986 5.014 4.930 5.014 4.930 5.097 663,700 5.0018 -1.64%
2016-04-05 0 0.610 0.600 0.610 0.600 0.620 6,562,000 4,006,820 0.6106 5.097 5.014 5.097 5.014 5.181 785,287 5.1024 -1.61%
2016-04-01 0 0.620 0.610 0.620 0.610 0.640 5,376,000 3,333,780 0.6201 5.181 5.097 5.181 5.097 5.348 643,356 5.1819 -3.12%
2016-03-31 0 0.640 0.630 0.640 0.610 0.640 10,778,000 6,707,840 0.6224 5.348 5.264 5.348 5.097 5.348 1,289,823 5.2006 1.59%
2016-03-30 0 0.630 0.620 0.630 0.620 0.650 15,145,351 9,535,477 0.6296 5.264 5.181 5.264 5.181 5.432 1,812,472 5.2610 0.00%
2016-03-29 0 0.630 0.630 0.640 0.600 0.640 18,048,000 11,116,700 0.6160 5.264 5.264 5.348 5.014 5.348 2,159,838 5.1470 5.00%
2016-03-24 0 0.600 0.590 0.600 0.590 0.610 7,010,000 4,176,640 0.5958 5.014 4.930 5.014 4.930 5.097 838,900 4.9787 -1.64%
2016-03-23 0 0.610 0.590 0.610 0.590 0.610 5,664,000 3,416,360 0.6032 5.097 4.930 5.097 4.930 5.097 677,821 5.0402 0.00%
2016-03-22 0 0.610 0.600 0.610 0.600 0.610 4,601,084 2,798,068 0.6081 5.097 5.014 5.097 5.014 5.097 550,620 5.0817 0.00%
2016-03-21 0 0.610 0.600 0.610 0.600 0.630 8,670,000 5,310,320 0.6125 5.097 5.014 5.097 5.014 5.264 1,037,555 5.1181 -1.61%
2016-03-18 0 0.620 0.610 0.620 0.600 0.630 21,202,000 13,070,040 0.6165 5.181 5.097 5.181 5.014 5.264 2,537,283 5.1512 5.08%
2016-03-17 0 0.590 0.590 0.600 0.580 0.600 6,765,732 3,973,920 0.5874 4.930 4.930 5.014 4.847 5.014 809,668 4.9081 1.72%
2016-03-16 0 0.580 0.570 0.580 0.570 0.590 5,017,648 2,893,140 0.5766 4.847 4.763 4.847 4.763 4.930 600,471 4.8181 -1.69%
2016-03-15 0 0.590 0.580 0.590 0.580 0.600 1,996,200 1,178,566 0.5904 4.930 4.847 4.930 4.847 5.014 238,889 4.9335 -1.67%
2016-03-14 0 0.600 0.590 0.600 0.590 0.610 8,835,461 5,280,648 0.5977 5.014 4.930 5.014 4.930 5.097 1,057,356 4.9942 0.00%
2016-03-11 0 0.600 0.590 0.600 0.580 0.600 3,566,000 2,108,880 0.5914 5.014 4.930 5.014 4.847 5.014 426,750 4.9417 1.69%
2016-03-10 0 0.590 0.580 0.590 0.570 0.610 6,845,895 4,046,864 0.5911 4.930 4.847 4.930 4.763 5.097 819,261 4.9397 -3.28%
2016-03-09 0 0.610 0.590 0.610 0.590 0.610 6,534,000 3,916,820 0.5995 5.097 4.930 5.097 4.930 5.097 781,936 5.0091 -1.61%
2016-03-08 0 0.620 0.610 0.620 0.600 0.630 4,568,780 2,787,556 0.6101 5.181 5.097 5.181 5.014 5.264 546,754 5.0984 -1.59%
2016-03-07 0 0.630 0.620 0.630 0.620 0.640 7,717,477 4,836,727 0.6267 5.264 5.181 5.264 5.181 5.348 923,565 5.2370 0.00%
2016-03-04 0 0.630 0.620 0.630 0.600 0.630 11,709,702 7,236,636 0.6180 5.264 5.181 5.264 5.014 5.264 1,401,322 5.1642 1.61%
2016-03-03 0 0.620 0.600 0.620 0.600 0.620 5,827,000 3,531,470 0.6061 5.181 5.014 5.181 5.014 5.181 697,328 5.0643 0.00%
2016-03-02 0 0.620 0.610 0.620 0.600 0.630 7,760,000 4,757,240 0.6130 5.181 5.097 5.181 5.014 5.264 928,654 5.1227 3.33%
2016-03-01 0 0.600 0.590 0.600 0.580 0.600 3,382,000 1,984,360 0.5867 5.014 4.930 5.014 4.847 5.014 404,730 4.9029 1.69%
2016-02-29 0 0.590 0.590 0.600 0.580 0.600 4,412,000 2,586,320 0.5862 4.930 4.930 5.014 4.847 5.014 527,992 4.8984 0.00%
2016-02-26 0 0.590 0.580 0.590 0.580 0.600 5,648,000 3,318,580 0.5876 4.930 4.847 4.930 4.847 5.014 675,907 4.9098 0.00%
2016-02-25 0 0.590 0.580 0.590 0.580 0.610 4,892,000 2,916,010 0.5961 4.930 4.847 4.930 4.847 5.097 585,435 4.9809 -3.28%
2016-02-24 0 0.610 0.600 0.610 0.600 0.630 3,992,000 2,430,860 0.6089 5.097 5.014 5.097 5.014 5.264 477,730 5.0884 -3.17%
2016-02-23 0 0.630 0.620 0.630 0.590 0.630 5,922,000 3,580,980 0.6047 5.264 5.181 5.264 4.930 5.264 708,697 5.0529 5.00%
2016-02-22 0 0.600 0.590 0.600 0.590 0.610 2,808,000 1,687,520 0.6010 5.014 4.930 5.014 4.930 5.097 336,039 5.0218 0.00%
2016-02-19 0 0.600 0.590 0.600 0.580 0.630 11,242,000 6,798,700 0.6048 5.014 4.930 5.014 4.847 5.264 1,345,351 5.0535 -1.64%
2016-02-18 0 0.610 0.600 0.610 0.570 0.610 14,654,000 8,561,920 0.5843 5.097 5.014 5.097 4.763 5.097 1,753,671 4.8823 8.93%
2016-02-17 0 0.560 0.550 0.560 0.550 0.570 4,438,000 2,488,640 0.5608 4.679 4.596 4.679 4.596 4.763 531,104 4.6858 -1.75%
2016-02-16 0 0.570 0.560 0.570 0.560 0.600 9,260,000 5,323,660 0.5749 4.763 4.679 4.763 4.679 5.014 1,108,161 4.8040 0.00%
2016-02-15 0 0.570 0.560 0.570 0.550 0.570 3,830,000 2,134,100 0.5572 4.763 4.679 4.763 4.596 4.763 458,343 4.6561 1.79%
2016-02-12 0 0.560 0.550 0.560 0.530 0.560 4,240,000 2,306,840 0.5441 4.679 4.596 4.679 4.429 4.679 507,409 4.5463 1.82%
2016-02-11 0 0.550 0.540 0.550 0.530 0.560 6,230,000 3,362,280 0.5397 4.596 4.512 4.596 4.429 4.679 745,556 4.5098 -3.51%
2016-02-05 0 0.570 0.560 0.570 0.550 0.580 3,066,000 1,729,280 0.5640 4.763 4.679 4.763 4.596 4.847 366,914 4.7130 1.79%
2016-02-04 0 0.560 0.550 0.560 0.550 0.570 4,960,000 2,750,340 0.5545 4.679 4.596 4.679 4.596 4.763 593,572 4.6335 1.82%
2016-02-03 0 0.550 0.550 0.560 0.550 0.560 2,683,700 1,492,981 0.5563 4.596 4.596 4.679 4.596 4.679 321,163 4.6487 -5.17%
2016-02-02 0 0.580 0.570 0.580 0.560 0.580 1,842,000 1,056,950 0.5738 4.847 4.763 4.847 4.679 4.847 220,436 4.7948 0.00%
2016-02-01 0 0.580 0.570 0.580 0.560 0.580 4,266,000 2,428,560 0.5693 4.847 4.763 4.847 4.679 4.847 510,520 4.7570 1.75%
2016-01-29 0 0.570 0.560 0.570 0.530 0.570 6,716,000 3,707,280 0.5520 4.763 4.679 4.763 4.429 4.763 803,716 4.6127 3.64%
2016-01-28 0 0.550 0.540 0.550 0.530 0.550 6,078,000 3,294,590 0.5421 4.596 4.512 4.596 4.429 4.596 727,366 4.5295 1.85%
2016-01-27 0 0.540 0.540 0.550 0.520 0.570 12,158,050 6,531,367 0.5372 4.512 4.512 4.596 4.345 4.763 1,454,976 4.4890 -1.82%
2016-01-26 0 0.550 0.550 0.560 0.540 0.580 13,914,000 7,727,720 0.5554 4.596 4.596 4.679 4.512 4.847 1,665,114 4.6410 -5.17%
2016-01-25 0 0.580 0.580 0.590 0.580 0.600 4,000,000 2,349,260 0.5873 4.847 4.847 4.930 4.847 5.014 478,687 4.9077 -1.69%
2016-01-22 0 0.590 0.580 0.590 0.560 0.590 8,388,000 4,811,480 0.5736 4.930 4.847 4.930 4.679 4.930 1,003,807 4.7932 5.36%
2016-01-21 0 0.560 0.550 0.560 0.550 0.580 15,150,000 8,536,060 0.5634 4.679 4.596 4.679 4.596 4.847 1,813,029 4.7082 -3.45%
2016-01-20 0 0.580 0.560 0.570 0.560 0.610 9,869,540 5,772,627 0.5849 4.847 4.679 4.763 4.679 5.097 1,181,106 4.8875 -6.45%
2016-01-19 0 0.620 0.610 0.620 0.580 0.620 6,996,000 4,209,700 0.6017 5.181 5.097 5.181 4.847 5.181 837,224 5.0282 3.33%
2016-01-18 0 0.600 0.590 0.600 0.560 0.600 15,766,000 9,262,910 0.5875 5.014 4.930 5.014 4.679 5.014 1,886,746 4.9095 -1.64%
2016-01-15 0 0.610 0.600 0.610 0.600 0.660 5,380,000 3,364,140 0.6253 5.097 5.014 5.097 5.014 5.515 643,835 5.2252 -4.69%
2016-01-14 0 0.640 0.630 0.640 0.620 0.650 9,518,522 6,054,763 0.6361 5.348 5.264 5.348 5.181 5.432 1,139,099 5.3154 -1.54%
2016-01-13 0 0.650 0.650 0.660 0.640 0.680 7,320,000 4,838,200 0.6610 5.432 5.432 5.515 5.348 5.682 875,998 5.5231 -1.52%
2016-01-12 0 0.660 0.650 0.660 0.650 0.670 7,722,522 5,079,704 0.6578 5.515 5.432 5.515 5.432 5.599 924,169 5.4965 0.00%
2016-01-11 0 0.660 0.650 0.670 0.650 0.690 9,656,525 6,376,390 0.6603 5.515 5.432 5.599 5.432 5.766 1,155,614 5.5177 -4.35%
2016-01-08 0 0.690 0.680 0.690 0.670 0.690 12,492,000 8,472,740 0.6783 5.766 5.682 5.766 5.599 5.766 1,494,941 5.6676 2.99%
2016-01-07 0 0.670 0.660 0.670 0.640 0.700 19,570,000 13,044,300 0.6665 5.599 5.515 5.599 5.348 5.849 2,341,978 5.5698 -5.63%
2016-01-06 0 0.710 0.700 0.710 0.700 0.720 10,978,000 7,783,440 0.7090 5.933 5.849 5.933 5.849 6.016 1,313,758 5.9246 1.43%
2016-01-05 0 0.700 0.700 0.710 0.690 0.730 23,292,780 16,456,493 0.7065 5.849 5.849 5.933 5.766 6.100 2,787,490 5.9037 -4.11%
2016-01-04 0 0.730 0.720 0.730 0.720 0.750 19,950,000 14,664,880 0.7351 6.100 6.016 6.100 6.016 6.267 2,387,453 6.1425 -2.67%
2015-12-31 0 0.750 0.750 0.760 0.750 0.770 5,194,000 3,923,080 0.7553 6.267 6.267 6.351 6.267 6.434 621,576 6.3115 -2.60%
2015-12-30 0 0.770 0.760 0.770 0.760 0.770 6,930,000 5,285,800 0.7627 6.434 6.351 6.434 6.351 6.434 829,326 6.3736 1.32%
2015-12-29 0 0.760 0.750 0.760 0.750 0.780 8,320,000 6,356,920 0.7641 6.351 6.267 6.351 6.267 6.518 995,670 6.3846 -1.30%
2015-12-28 0 0.770 0.760 0.770 0.750 0.780 26,870,000 20,602,840 0.7668 6.434 6.351 6.434 6.267 6.518 3,215,583 6.4072 -3.75%
2015-12-24 0 0.800 0.790 0.800 0.790 0.830 4,616,000 3,704,870 0.8026 6.685 6.601 6.685 6.601 6.936 552,405 6.7068 -1.23%
2015-12-23 0 0.810 0.810 0.820 0.810 0.840 20,556,882 17,002,497 0.8271 6.769 6.769 6.852 6.769 7.019 2,460,080 6.9114 -1.22%
2015-12-22 0 0.820 0.810 0.820 0.770 0.830 20,046,000 16,192,170 0.8078 6.852 6.769 6.852 6.434 6.936 2,398,942 6.7497 3.80%
2015-12-21 0 0.790 0.770 0.790 0.770 0.790 9,486,000 7,390,620 0.7791 6.601 6.434 6.601 6.434 6.601 1,135,207 6.5104 1.28%
2015-12-18 0 0.780 0.760 0.780 0.760 0.790 11,854,000 9,171,750 0.7737 6.518 6.351 6.518 6.351 6.601 1,418,590 6.4654 -1.27%
2015-12-17 0 0.790 0.770 0.790 0.770 0.800 13,480,000 10,581,220 0.7850 6.601 6.434 6.601 6.434 6.685 1,613,177 6.5592 2.60%
2015-12-16 0 0.770 0.770 0.780 0.750 0.790 11,960,000 9,243,400 0.7729 6.434 6.434 6.518 6.267 6.601 1,431,275 6.4582 2.67%
2015-12-15 0 0.750 0.750 0.760 0.740 0.770 9,612,000 7,239,420 0.7532 6.267 6.267 6.351 6.184 6.434 1,150,286 6.2936 -1.32%
2015-12-14 0 0.760 0.750 0.760 0.730 0.770 11,264,000 8,453,560 0.7505 6.351 6.267 6.351 6.100 6.434 1,347,984 6.2713 1.33%
2015-12-11 0 0.750 0.750 0.760 0.740 0.780 20,408,500 15,416,010 0.7554 6.267 6.267 6.351 6.184 6.518 2,442,323 6.3120 -3.85%
2015-12-10 0 0.780 0.780 0.790 0.780 0.810 7,874,000 6,215,840 0.7894 6.518 6.518 6.601 6.518 6.769 942,296 6.5965 -3.70%
2015-12-09 0 0.810 0.800 0.810 0.800 0.820 13,224,000 10,643,390 0.8049 6.769 6.685 6.769 6.685 6.852 1,582,541 6.7255 -1.22%
2015-12-08 0 0.820 0.810 0.820 0.800 0.840 17,498,080 14,194,584 0.8112 6.852 6.769 6.852 6.685 7.019 2,094,028 6.7786 -2.38%
2015-12-07 0 0.840 0.830 0.840 0.830 0.870 14,908,000 12,657,880 0.8491 7.019 6.936 7.019 6.936 7.270 1,784,068 7.0950 -1.18%
2015-12-04 0 0.850 0.850 0.860 0.810 0.900 72,508,048 63,148,021 0.8709 7.103 7.103 7.186 6.769 7.521 8,677,172 7.2775 2.41%
2015-12-03 0 0.830 0.830 0.840 0.770 0.850 29,383,400 23,927,212 0.8143 6.936 6.936 7.019 6.434 7.103 3,516,366 6.8045 7.79%
2015-12-02 0 0.770 0.770 0.780 0.760 0.790 12,156,000 9,452,620 0.7776 6.434 6.434 6.518 6.351 6.601 1,454,731 6.4978 2.67%
2015-12-01 0 0.750 0.750 0.760 0.750 0.800 32,896,600 25,034,194 0.7610 6.267 6.267 6.351 6.267 6.685 3,936,797 6.3590 -1.32%
2015-11-30 0 0.760 0.750 0.760 0.750 0.830 47,807,555 37,112,821 0.7763 6.351 6.267 6.351 6.267 6.936 5,721,219 6.4869 -2.56%
2015-11-27 0 0.780 0.770 0.780 0.760 0.780 11,254,000 8,679,430 0.7712 6.518 6.434 6.518 6.351 6.518 1,346,787 6.4445 2.63%
2015-11-26 0 0.760 0.760 0.770 0.760 0.780 5,506,793 4,236,401 0.7693 6.351 6.351 6.434 6.351 6.518 659,008 6.4285 -2.56%
2015-11-25 0 0.780 0.770 0.780 0.750 0.780 8,142,000 6,236,200 0.7659 6.518 6.434 6.518 6.267 6.518 974,368 6.4002 1.30%
2015-11-24 0 0.770 0.760 0.770 0.750 0.790 11,672,000 8,971,900 0.7687 6.434 6.351 6.434 6.267 6.601 1,396,810 6.4231 -2.53%
2015-11-23 0 0.790 0.780 0.790 0.770 0.810 8,476,000 6,660,780 0.7858 6.601 6.518 6.601 6.434 6.769 1,014,339 6.5666 -2.47%
2015-11-20 0 0.810 0.800 0.810 0.760 0.810 12,186,000 9,531,100 0.7821 6.769 6.685 6.769 6.351 6.769 1,458,321 6.5357 3.85%
2015-11-19 0 0.780 0.770 0.780 0.760 0.790 6,966,000 5,386,460 0.7733 6.518 6.434 6.518 6.351 6.601 833,634 6.4614 2.63%
2015-11-18 0 0.760 0.750 0.760 0.730 0.770 5,650,000 4,246,700 0.7516 6.351 6.267 6.351 6.100 6.434 676,146 6.2807 1.33%
2015-11-17 0 0.750 0.750 0.760 0.750 0.780 7,980,000 6,114,200 0.7662 6.267 6.267 6.351 6.267 6.518 954,981 6.4024 -1.32%
2015-11-16 0 0.760 0.750 0.760 0.730 0.780 7,907,606 5,974,016 0.7555 6.351 6.267 6.351 6.100 6.518 946,318 6.3129 0.00%
2015-11-13 0 0.760 0.750 0.760 0.750 0.790 18,258,000 13,904,000 0.7615 6.351 6.267 6.351 6.267 6.601 2,184,969 6.3635 -3.80%
2015-11-12 0 0.790 0.790 0.800 0.780 0.800 4,346,300 3,441,300 0.7918 6.601 6.601 6.685 6.518 6.685 520,130 6.6162 0.00%
2015-11-11 0 0.790 0.780 0.790 0.770 0.810 8,002,000 6,364,670 0.7954 6.601 6.518 6.601 6.434 6.769 957,614 6.6464 0.00%
2015-11-10 0 0.790 0.770 0.780 0.760 0.810 7,954,000 6,267,600 0.7880 6.601 6.434 6.518 6.351 6.769 951,870 6.5845 1.28%
2015-11-09 0 0.780 0.780 0.790 0.780 0.800 4,458,000 3,516,260 0.7888 6.518 6.518 6.601 6.518 6.685 533,497 6.5910 -2.50%
2015-11-06 0 0.800 0.790 0.800 0.780 0.800 4,710,000 3,737,000 0.7934 6.685 6.601 6.685 6.518 6.685 563,654 6.6299 1.27%
2015-11-05 0 0.790 0.780 0.790 0.780 0.810 19,208,000 15,251,751 0.7940 6.601 6.518 6.601 6.518 6.769 2,298,657 6.6351 -2.47%
2015-11-04 0 0.810 0.810 0.830 0.780 0.830 24,027,560 19,603,171 0.8159 6.769 6.769 6.936 6.518 6.936 2,875,423 6.8175 2.53%
2015-11-03 0 0.790 0.780 0.790 0.770 0.800 9,484,000 7,472,400 0.7879 6.601 6.518 6.601 6.434 6.685 1,134,968 6.5838 1.28%
2015-11-02 0 0.780 0.770 0.780 0.760 0.830 23,680,000 18,816,420 0.7946 6.518 6.434 6.518 6.351 6.936 2,833,829 6.6399 -2.50%
2015-10-30 0 0.800 0.790 0.800 0.790 0.860 23,330,500 19,068,899 0.8173 6.685 6.601 6.685 6.601 7.186 2,792,004 6.8298 -5.88%
2015-10-29 0 0.850 0.840 0.860 0.850 0.870 3,882,000 3,317,020 0.8545 7.103 7.019 7.186 7.103 7.270 464,566 7.1400 0.00%
2015-10-28 0 0.850 0.840 0.850 0.840 0.880 7,214,750 6,168,628 0.8550 7.103 7.019 7.103 7.019 7.353 863,402 7.1446 -3.41%
2015-10-27 0 0.880 0.870 0.880 0.860 0.900 5,996,000 5,245,018 0.8748 7.353 7.270 7.353 7.186 7.521 717,552 7.3096 -2.22%
2015-10-26 0 0.900 0.890 0.900 0.880 0.910 14,342,000 12,814,388 0.8935 7.521 7.437 7.521 7.353 7.604 1,716,334 7.4661 1.12%
2015-10-23 0 0.890 0.880 0.890 0.870 0.910 5,122,000 4,536,978 0.8858 7.437 7.353 7.437 7.270 7.604 612,959 7.4018 0.00%
2015-10-22 0 0.890 0.880 0.890 0.870 0.900 11,597,717 10,244,820 0.8833 7.437 7.353 7.437 7.270 7.521 1,387,920 7.3814 1.14%
2015-10-20 0 0.880 0.880 0.890 0.870 0.890 10,573,594 9,298,758 0.8794 7.353 7.353 7.437 7.270 7.437 1,265,362 7.3487 0.00%
2015-10-19 0 0.880 0.880 0.890 0.870 0.900 12,156,000 10,783,620 0.8871 7.353 7.353 7.437 7.270 7.521 1,454,731 7.4128 -1.12%
2015-10-16 0 0.890 0.890 0.900 0.860 0.910 28,807,836 25,257,027 0.8767 7.437 7.437 7.521 7.186 7.604 3,447,487 7.3262 -1.11%
2015-10-15 0 0.900 0.890 0.900 0.870 0.920 40,178,000 35,827,000 0.8917 7.521 7.437 7.521 7.270 7.688 4,808,176 7.4513 1.12%
2015-10-14 0 0.890 0.880 0.890 0.820 0.890 41,388,000 35,768,240 0.8642 7.437 7.353 7.437 6.852 7.437 4,952,979 7.2216 5.95%
2015-10-13 0 0.840 0.830 0.840 0.820 0.850 7,154,000 5,929,160 0.8288 7.019 6.936 7.019 6.852 7.103 856,132 6.9255 1.20%
2015-10-12 0 0.830 0.820 0.830 0.820 0.840 10,510,000 8,748,302 0.8324 6.936 6.852 6.936 6.852 7.019 1,257,751 6.9555 1.22%
2015-10-09 0 0.820 0.810 0.820 0.810 0.860 15,690,000 13,084,280 0.8339 6.852 6.769 6.852 6.769 7.186 1,877,651 6.9684 2.50%
2015-10-08 0 0.800 0.790 0.800 0.800 0.850 22,348,108 18,246,586 0.8165 6.685 6.601 6.685 6.685 7.103 2,674,439 6.8226 -4.76%
2015-10-07 0 0.840 0.830 0.840 0.790 0.870 34,930,000 29,243,100 0.8372 7.019 6.936 7.019 6.601 7.270 4,180,138 6.9957 5.00%
2015-10-06 0 0.800 0.790 0.800 0.780 0.810 18,488,107 14,701,967 0.7952 6.685 6.601 6.685 6.518 6.769 2,212,506 6.6449 2.56%
2015-10-05 0 0.780 0.770 0.780 0.760 0.790 9,304,000 7,205,460 0.7744 6.518 6.434 6.518 6.351 6.601 1,113,427 6.4714 1.30%
2015-10-02 0 0.770 0.770 0.780 0.730 0.780 17,668,284 13,506,873 0.7645 6.434 6.434 6.518 6.100 6.518 2,114,396 6.3881 4.05%
2015-09-30 0 0.740 0.730 0.740 0.720 0.740 5,043,000 3,677,450 0.7292 6.184 6.100 6.184 6.016 6.184 603,505 6.0935 2.78%
2015-09-29 0 0.720 0.710 0.720 0.700 0.730 6,117,788 4,336,247 0.7088 6.016 5.933 6.016 5.849 6.100 732,127 5.9228 -1.37%
2015-09-25 0 0.730 0.730 0.740 0.730 0.750 2,762,000 2,040,420 0.7387 6.100 6.100 6.184 6.100 6.267 330,534 6.1731 -1.35%
2015-09-24 0 0.740 0.730 0.740 0.720 0.740 4,872,108 3,569,244 0.7326 6.184 6.100 6.184 6.016 6.184 583,054 6.1216 1.37%
2015-09-23 0 0.730 0.730 0.740 0.700 0.760 21,552,780 15,686,178 0.7278 6.100 6.100 6.184 5.849 6.351 2,579,261 6.0817 -3.95%
2015-09-22 0 0.760 0.760 0.770 0.760 0.800 20,759,000 16,065,600 0.7739 6.351 6.351 6.434 6.351 6.685 2,484,268 6.4669 2.70%
2015-09-21 0 0.740 0.740 0.750 0.730 0.760 8,568,000 6,369,740 0.7434 6.184 6.184 6.267 6.100 6.351 1,025,348 6.2123 0.00%
2015-09-18 0 0.740 0.740 0.750 0.720 0.750 10,596,000 7,848,280 0.7407 6.184 6.184 6.267 6.016 6.267 1,268,043 6.1893 2.78%
2015-09-17 0 0.720 0.720 0.730 0.720 0.750 8,414,000 6,206,900 0.7377 6.016 6.016 6.100 6.016 6.267 1,006,919 6.1642 -4.00%
2015-09-16 0 0.750 0.750 0.760 0.700 0.750 8,182,300 5,999,039 0.7332 6.267 6.267 6.351 5.849 6.267 979,191 6.1265 7.14%
2015-09-15 0 0.700 0.700 0.710 0.700 0.730 4,716,000 3,387,160 0.7182 5.849 5.849 5.933 5.849 6.100 564,372 6.0016 -4.11%
2015-09-14 0 0.730 0.720 0.730 0.700 0.730 14,042,000 10,119,666 0.7207 6.100 6.016 6.100 5.849 6.100 1,680,432 6.0221 0.00%
2015-09-11 0 0.730 0.720 0.730 0.710 0.760 21,256,000 15,605,080 0.7341 6.100 6.016 6.100 5.933 6.351 2,543,745 6.1347 -1.35%
2015-09-10 0 0.740 0.730 0.740 0.720 0.740 5,684,000 4,152,932 0.7306 6.184 6.100 6.184 6.016 6.184 680,215 6.1053 -1.33%
2015-09-09 0 0.750 0.750 0.760 0.720 0.750 25,684,000 19,015,960 0.7404 6.267 6.267 6.351 6.016 6.267 3,073,652 6.1868 5.63%
2015-09-08 0 0.710 0.720 0.730 0.670 0.730 20,170,000 14,119,060 0.7000 5.933 6.016 6.100 5.599 6.100 2,413,781 5.8494 5.97%
2015-09-07 0 0.670 0.660 0.670 0.640 0.680 8,044,000 5,398,660 0.6711 5.599 5.515 5.599 5.348 5.682 962,640 5.6082 3.08%
2015-09-04 0 0.650 0.650 0.660 0.640 0.670 10,850,000 7,094,240 0.6538 5.432 5.432 5.515 5.348 5.599 1,298,440 5.4637 0.00%
2015-09-02 0 0.650 0.640 0.650 0.620 0.680 16,388,000 10,568,040 0.6449 5.432 5.348 5.432 5.181 5.682 1,961,182 5.3886 -2.99%
2015-09-01 0 0.670 0.660 0.670 0.650 0.680 8,294,000 5,527,400 0.6664 5.599 5.515 5.599 5.432 5.682 992,558 5.5688 1.52%
2015-08-31 0 0.660 0.660 0.670 0.650 0.710 10,598,000 7,037,320 0.6640 5.515 5.515 5.599 5.432 5.933 1,268,282 5.5487 -4.35%
2015-08-28 0 0.690 0.680 0.690 0.660 0.700 20,654,000 14,039,240 0.6797 5.766 5.682 5.766 5.515 5.849 2,471,702 5.6800 2.99%
2015-08-27 0 0.670 0.650 0.660 0.630 0.670 31,624,000 20,456,500 0.6469 5.599 5.432 5.515 5.264 5.599 3,784,503 5.4053 9.84%
2015-08-26 0 0.610 0.600 0.610 0.590 0.650 47,260,000 29,214,404 0.6182 5.097 5.014 5.097 4.930 5.432 5,655,692 5.1655 -4.69%
2015-08-25 0 0.640 0.630 0.640 0.590 0.670 48,227,534 30,449,226 0.6314 5.348 5.264 5.348 4.930 5.599 5,771,478 5.2758 3.23%
2015-08-24 0 0.620 0.610 0.620 0.580 0.740 93,660,000 59,357,720 0.6338 5.181 5.097 5.181 4.847 6.184 11,208,466 5.2958 -13.89%
2015-08-21 0 0.720 0.710 0.720 0.700 0.790 43,248,000 31,285,300 0.7234 6.016 5.933 6.016 5.849 6.601 5,175,568 6.0448 -10.00%
2015-08-20 0 0.800 0.790 0.800 0.760 0.810 11,664,000 9,185,790 0.7875 6.685 6.601 6.685 6.351 6.769 1,395,852 6.5808 -1.23%
2015-08-19 0 0.810 0.800 0.810 0.780 0.820 6,518,000 5,212,680 0.7997 6.769 6.685 6.769 6.518 6.852 780,021 6.6827 -1.22%
2015-08-18 0 0.820 0.810 0.820 0.800 0.850 6,994,000 5,716,300 0.8173 6.852 6.769 6.852 6.685 7.103 836,985 6.8296 -1.20%
2015-08-17 0 0.830 0.830 0.840 0.820 0.850 9,508,164 7,931,876 0.8342 6.936 6.936 7.019 6.852 7.103 1,137,860 6.9709 -2.35%
2015-08-14 0 0.850 0.840 0.850 0.830 0.850 4,306,108 3,632,636 0.8436 7.103 7.019 7.103 6.936 7.103 515,320 7.0493 1.19%
2015-08-13 0 0.840 0.830 0.840 0.830 0.860 17,562,836 14,748,513 0.8398 7.019 6.936 7.019 6.936 7.186 2,101,777 7.0172 -1.18%
2015-08-12 0 0.850 0.850 0.860 0.840 0.880 16,088,000 13,711,800 0.8523 7.103 7.103 7.186 7.019 7.353 1,925,281 7.1220 -4.49%
2015-08-11 0 0.890 0.880 0.890 0.880 0.930 14,604,000 13,260,688 0.9080 7.437 7.353 7.437 7.353 7.771 1,747,688 7.5876 -1.11%
2015-08-10 0 0.900 0.890 0.900 0.860 0.910 10,070,000 9,031,920 0.8969 7.521 7.437 7.521 7.186 7.604 1,205,096 7.4948 3.45%
2015-08-07 0 0.870 0.870 0.890 0.850 0.910 21,768,000 19,246,930 0.8842 7.270 7.270 7.437 7.103 7.604 2,605,017 7.3884 0.00%
2015-08-06 0 0.870 0.860 0.870 0.850 0.880 7,024,000 6,090,500 0.8671 7.270 7.186 7.270 7.103 7.353 840,575 7.2456 2.35%
2015-08-05 0 0.850 0.850 0.860 0.840 0.870 7,090,000 6,052,300 0.8536 7.103 7.103 7.186 7.019 7.270 848,473 7.1332 0.00%
2015-08-04 0 0.850 0.850 0.860 0.810 0.860 6,570,000 5,556,380 0.8457 7.103 7.103 7.186 6.769 7.186 786,244 7.0670 3.66%
2015-08-03 0 0.820 0.820 0.830 0.810 0.850 12,054,000 9,919,300 0.8229 6.852 6.852 6.936 6.769 7.103 1,442,525 6.8763 -3.53%
2015-07-31 0 0.850 0.840 0.850 0.840 0.880 10,016,000 8,582,210 0.8569 7.103 7.019 7.103 7.019 7.353 1,198,633 7.1600 -1.16%
2015-07-30 0 0.860 0.850 0.860 0.850 0.900 13,507,937 11,836,842 0.8763 7.186 7.103 7.186 7.103 7.521 1,616,520 7.3224 -3.37%
2015-07-29 0 0.890 0.880 0.890 0.850 0.890 11,953,167 10,403,088 0.8703 7.437 7.353 7.437 7.103 7.437 1,430,458 7.2726 2.30%
2015-07-28 0 0.870 0.860 0.870 0.830 0.920 25,433,512 22,298,284 0.8767 7.270 7.186 7.270 6.936 7.688 3,043,675 7.3261 0.00%
2015-07-27 0 0.870 0.870 0.880 0.840 0.950 42,856,000 38,405,880 0.8962 7.270 7.270 7.353 7.019 7.938 5,128,657 7.4885 -10.31%
2015-07-24 0 0.970 0.960 0.970 0.950 0.970 9,914,558 9,508,070 0.9590 8.105 8.022 8.105 7.938 8.105 1,186,494 8.0136 0.00%
2015-07-23 0 0.970 0.970 0.980 0.960 0.990 16,776,520 16,334,110 0.9736 8.105 8.105 8.189 8.022 8.273 2,007,677 8.1358 -1.02%
2015-07-22 0 0.980 0.970 0.980 0.960 1.000 12,422,000 12,085,720 0.9729 8.189 8.105 8.189 8.022 8.356 1,486,564 8.1300 -2.97%
2015-07-21 0 1.010 1.010 1.020 0.990 1.030 16,384,000 16,419,140 1.0021 8.440 8.440 8.523 8.273 8.607 1,960,704 8.3741 -0.98%
2015-07-20 0 1.020 1.020 1.030 1.010 1.040 22,909,300 23,477,524 1.0248 8.523 8.523 8.607 8.440 8.690 2,741,598 8.5634 -0.97%
2015-07-17 0 1.030 1.020 1.030 0.980 1.030 26,664,000 26,797,014 1.0050 8.607 8.523 8.607 8.189 8.607 3,190,930 8.3979 3.00%
2015-07-16 0 1.000 1.000 1.010 0.920 1.010 22,532,000 21,624,660 0.9597 8.356 8.356 8.440 7.688 8.440 2,696,446 8.0197 6.38%
2015-07-15 0 0.940 0.930 0.940 0.920 1.020 26,020,000 24,801,160 0.9532 7.855 7.771 7.855 7.688 8.523 3,113,862 7.9648 -6.93%
2015-07-14 0 1.010 1.000 1.010 0.980 1.040 29,540,000 29,745,620 1.0070 8.440 8.356 8.440 8.189 8.690 3,535,107 8.4143 4.12%
2015-07-13 0 0.970 0.970 0.980 0.940 1.010 52,942,000 51,800,640 0.9784 8.105 8.105 8.189 7.855 8.440 6,335,667 8.1760 -1.02%
2015-07-10 0 0.980 0.980 0.990 0.920 1.040 104,768,000 103,099,550 0.9841 8.189 8.189 8.273 7.688 8.690 12,537,781 8.2231 8.89%
2015-07-09 0 0.900 0.890 0.900 0.630 0.920 149,922,000 124,871,310 0.8329 7.521 7.437 7.521 5.264 7.688 17,941,443 6.9599 38.46%
2015-07-08 0 0.650 0.650 0.660 0.580 0.770 152,857,000 103,667,100 0.6782 5.432 5.432 5.515 4.847 6.434 18,292,680 5.6671 -22.62%
2015-07-07 0 0.840 0.840 0.850 0.800 0.960 56,500,000 47,956,260 0.8488 7.019 7.019 7.103 6.685 8.022 6,761,460 7.0926 -9.68%
2015-07-06 0 0.930 0.920 0.930 0.780 1.120 90,487,900 83,417,770 0.9219 7.771 7.688 7.771 6.518 9.359 10,828,855 7.7033 -12.26%
2015-07-03 0 1.060 1.060 1.070 1.050 1.150 41,200,000 44,562,060 1.0816 8.858 8.858 8.941 8.774 9.610 4,930,480 9.0381 -7.83%
2015-07-02 0 1.150 1.140 1.150 1.140 1.220 24,076,000 27,865,226 1.1574 9.610 9.526 9.610 9.526 10.19 2,881,220 9.6713 -5.74%
2015-06-30 0 1.220 1.200 1.210 1.100 1.250 63,922,000 74,198,740 1.1608 10.19 10.03 10.11 9.192 10.45 7,649,664 9.6996 5.17%
2015-06-29 0 1.160 1.150 1.180 1.080 1.370 58,436,000 70,103,230 1.1997 9.693 9.610 9.860 9.025 11.45 6,993,144 10.025 -10.08%
2015-06-26 0 1.290 1.290 1.300 1.250 1.340 27,626,000 35,831,670 1.2970 10.78 10.78 10.86 10.45 11.20 3,306,055 10.838 -4.44%
2015-06-25 0 1.350 1.340 1.350 1.330 1.380 12,900,000 17,321,850 1.3428 11.28 11.20 11.28 11.11 11.53 1,543,767 11.221 -1.46%
2015-06-24 0 1.370 1.360 1.370 1.330 1.410 24,365,000 33,378,824 1.3699 11.45 11.36 11.45 11.11 11.78 2,915,805 11.448 3.01%
2015-06-23 0 1.330 1.330 1.340 1.300 1.330 11,462,000 15,105,060 1.3178 11.11 11.11 11.20 10.86 11.11 1,371,679 11.012 0.00%
2015-06-22 0 1.330 1.320 1.330 1.300 1.360 10,898,000 14,380,160 1.3195 11.11 11.03 11.11 10.86 11.36 1,304,184 11.026 -1.48%
2015-06-19 0 1.350 1.330 1.350 1.320 1.370 23,764,928 32,071,160 1.3495 11.28 11.11 11.28 11.03 11.45 2,843,993 11.277 0.00%
2015-06-18 0 1.350 1.350 1.360 1.330 1.370 10,140,000 13,680,470 1.3492 11.28 11.28 11.36 11.11 11.45 1,213,473 11.274 -1.46%
2015-06-17 0 1.370 1.360 1.370 1.340 1.390 14,610,000 19,943,800 1.3651 11.45 11.36 11.45 11.20 11.62 1,748,406 11.407 1.48%
2015-06-16 0 1.350 1.350 1.360 1.320 1.370 19,748,000 26,502,470 1.3420 11.28 11.28 11.36 11.03 11.45 2,363,280 11.214 1.50%
2015-06-15 0 1.330 1.330 1.340 1.330 1.410 21,218,000 29,038,340 1.3686 11.11 11.11 11.20 11.11 11.78 2,539,197 11.436 -5.00%
2015-06-12 0 1.400 1.390 1.400 1.360 1.420 10,388,000 14,357,450 1.3821 11.70 11.62 11.70 11.36 11.87 1,243,151 11.549 1.45%
2015-06-11 0 1.380 1.380 1.390 1.350 1.390 14,680,645 20,172,986 1.3741 11.53 11.53 11.62 11.28 11.62 1,756,860 11.482 2.99%
2015-06-10 0 1.340 1.330 1.340 1.320 1.440 55,293,000 76,377,606 1.3813 11.20 11.11 11.20 11.03 12.03 6,617,016 11.543 -0.74%
2015-06-09 0 1.350 1.360 1.370 1.330 1.500 76,238,000 104,617,160 1.3722 11.28 11.36 11.45 11.11 12.53 9,123,543 11.467 -8.78%
2015-06-08 0 1.480 1.470 1.480 1.470 1.530 28,233,520 41,861,634 1.4827 12.37 12.28 12.37 12.28 12.78 3,378,758 12.390 -1.99%
2015-06-05 0 1.510 1.510 1.520 1.480 1.530 28,750,000 43,139,680 1.5005 12.62 12.62 12.70 12.37 12.78 3,440,566 12.539 -0.66%
2015-06-04 0 1.520 1.510 1.520 1.470 1.550 51,154,000 77,294,352 1.5110 12.70 12.62 12.70 12.28 12.95 6,121,694 12.626 0.66%
2015-06-03 0 1.510 1.510 1.520 1.500 1.570 38,600,094 58,819,727 1.5238 12.62 12.62 12.70 12.53 13.12 4,619,345 12.733 -3.82%
2015-06-02 0 1.570 1.560 1.570 1.550 1.610 70,954,000 111,659,580 1.5737 13.12 13.04 13.12 12.95 13.45 8,491,197 13.150 4.67%
2015-06-01 0 1.500 1.500 1.510 1.470 1.520 34,070,000 50,899,476 1.4940 12.53 12.53 12.62 12.28 12.70 4,077,220 12.484 0.67%
2015-05-29 0 1.490 1.480 1.500 1.460 1.540 36,510,058 54,619,608 1.4960 12.45 12.37 12.53 12.20 12.87 4,369,226 12.501 -0.67%
2015-05-28 0 1.500 1.490 1.500 1.470 1.560 75,524,000 112,879,430 1.4946 12.53 12.45 12.53 12.28 13.04 9,038,097 12.489 -1.96%
2015-05-27 0 1.530 1.520 1.530 1.510 1.580 79,233,560 122,187,052 1.5421 12.78 12.70 12.78 12.62 13.20 9,482,027 12.886 2.68%
2015-05-26 1 1.490 1.490 1.500 1.470 1.510 27,203,000 40,462,120 1.4874 12.45 12.45 12.53 12.28 12.62 3,255,433 12.429 2.05%
2015-05-22 0 1.460 1.450 1.460 1.360 1.480 56,678,000 80,880,980 1.4270 12.20 12.12 12.20 11.36 12.37 6,782,761 11.924 3.55%
2015-05-21 0 1.410 1.400 1.410 1.390 1.460 49,208,000 69,824,040 1.4190 11.78 11.70 11.78 11.62 12.20 5,888,813 11.857 -2.08%
2015-05-20 0 1.440 1.430 1.440 1.420 1.510 62,205,300 91,154,690 1.4654 12.03 11.95 12.03 11.87 12.62 7,444,223 12.245 -2.04%
2015-05-19 0 1.470 1.460 1.470 1.440 1.530 64,428,000 95,654,170 1.4847 12.28 12.20 12.28 12.03 12.78 7,710,218 12.406 -0.68%
2015-05-18 0 1.480 1.470 1.480 1.410 1.550 80,414,500 119,436,340 1.4853 12.37 12.28 12.37 11.78 12.95 9,623,352 12.411 4.23%
2015-05-15 0 1.420 1.410 1.420 1.400 1.510 71,961,657 102,275,918 1.4213 11.87 11.78 11.87 11.70 12.62 8,611,785 11.876 -3.40%
2015-05-14 0 1.470 1.470 1.480 1.460 1.590 180,082,690 272,578,521 1.5136 12.28 12.28 12.37 12.20 13.29 21,550,829 12.648 3.52%
2015-05-13 1 - - - - - 0 0 - 11.87 - - - - 0 - 0.00%
2015-05-12 1 1.420 1.420 1.430 1.410 1.530 122,756,000 180,899,080 1.4736 11.87 11.87 11.95 11.78 12.78 14,690,438 12.314 -2.07%
2015-05-11 0 1.450 1.450 1.460 1.290 1.470 247,874,000 345,225,500 1.3927 12.12 12.12 12.20 10.78 12.28 29,663,541 11.638 10.69%
2015-05-08 0 1.310 1.300 1.310 1.270 1.370 178,430,000 234,730,100 1.3155 10.95 10.86 10.95 10.61 11.45 21,353,049 10.993 4.80%
2015-05-07 0 1.250 1.250 1.260 1.220 1.300 92,547,500 116,570,175 1.2596 10.45 10.45 10.53 10.19 10.86 11,075,331 10.525 -3.10%
2015-05-06 0 1.290 1.280 1.290 1.180 1.360 385,749,000 499,441,922 1.2947 10.78 10.70 10.78 9.860 11.36 46,163,297 10.819 10.26%
2015-05-05 0 1.170 1.160 1.170 1.160 1.190 37,452,230 43,936,869 1.1731 9.777 9.693 9.777 9.693 9.944 4,481,978 9.8030 -1.68%
2015-05-04 0 1.190 1.180 1.190 1.170 1.220 50,468,520 60,041,258 1.1897 9.944 9.860 9.944 9.777 10.19 6,039,661 9.9412 0.00%
2015-04-30 0 1.190 1.170 1.190 1.150 1.200 32,508,000 38,185,020 1.1746 9.944 9.777 9.944 9.610 10.03 3,890,293 9.8155 0.00%
2015-04-29 0 1.190 1.180 1.190 1.140 1.200 38,040,000 44,368,400 1.1664 9.944 9.860 9.944 9.526 10.03 4,552,317 9.7463 0.00%
2015-04-28 0 1.190 1.190 1.200 1.170 1.220 40,154,000 47,601,220 1.1855 9.944 9.944 10.03 9.777 10.19 4,805,304 9.9060 -1.65%
2015-04-27 0 1.210 1.200 1.210 1.190 1.270 67,524,000 82,844,500 1.2269 10.11 10.03 10.11 9.944 10.61 8,080,722 10.252 0.83%
2015-04-24 0 1.200 1.190 1.200 1.160 1.230 43,794,500 52,662,115 1.2025 10.03 9.944 10.03 9.693 10.28 5,240,969 10.048 1.69%
2015-04-23 0 1.180 1.180 1.190 1.180 1.230 37,406,000 44,904,140 1.2005 9.860 9.860 9.944 9.860 10.28 4,476,445 10.031 -2.48%
2015-04-22 0 1.210 1.200 1.210 1.150 1.230 56,696,000 68,118,310 1.2015 10.11 10.03 10.11 9.610 10.28 6,784,915 10.040 0.83%
2015-04-21 0 1.200 1.190 1.200 1.110 1.200 65,958,000 76,372,640 1.1579 10.03 9.944 10.03 9.275 10.03 7,893,316 9.6756 11.11%
2015-04-20 0 1.080 1.070 1.080 1.070 1.220 102,232,000 116,292,560 1.1375 9.025 8.941 9.025 8.941 10.19 12,234,293 9.5055 -9.24%
2015-04-17 0 1.190 1.190 1.200 1.190 1.280 84,054,300 103,609,072 1.2326 9.944 9.944 10.03 9.944 10.70 10,058,934 10.300 -0.83%
2015-04-16 0 1.200 1.190 1.200 1.180 1.230 39,246,780 47,021,216 1.1981 10.03 9.944 10.03 9.860 10.28 4,696,735 10.011 0.00%
2015-04-15 0 1.200 1.200 1.210 1.180 1.290 93,641,340 114,746,228 1.2254 10.03 10.03 10.11 9.860 10.78 11,206,233 10.240 -3.23%
2015-04-14 0 1.240 1.240 1.250 1.210 1.320 168,300,780 214,926,328 1.2770 10.36 10.36 10.45 10.11 11.03 20,140,866 10.671 -1.59%
2015-04-13 0 1.260 1.260 1.270 1.190 1.330 208,671,040 264,581,714 1.2679 10.53 10.53 10.61 9.944 11.11 24,972,050 10.595 7.69%
2015-04-10 0 1.170 1.170 1.180 1.140 1.290 365,066,000 440,745,540 1.2073 9.777 9.777 9.860 9.526 10.78 43,688,125 10.088 -2.50%
2015-04-09 0 1.200 1.200 1.220 0.910 1.270 813,813,949 912,125,774 1.1208 10.03 10.03 10.19 7.604 10.61 97,390,623 9.3656 37.93%
2015-04-08 0 0.870 0.870 0.880 0.860 0.900 195,900,929 172,029,473 0.8781 7.270 7.270 7.353 7.186 7.521 23,443,827 7.3379 -1.14%
2015-04-02 0 0.880 0.870 0.880 0.860 0.920 55,338,000 49,145,240 0.8881 7.353 7.270 7.353 7.186 7.688 6,622,401 7.4211 1.15%
2015-04-01 0 0.870 0.860 0.870 0.860 0.890 38,424,600 33,466,702 0.8710 7.270 7.186 7.270 7.186 7.437 4,598,343 7.2780 1.16%
2015-03-31 0 0.860 0.860 0.870 0.850 0.880 33,476,000 29,019,000 0.8669 7.186 7.186 7.270 7.103 7.353 4,006,135 7.2436 -1.15%
2015-03-30 0 0.870 0.860 0.870 0.830 0.870 27,062,518 22,983,505 0.8493 7.270 7.186 7.270 6.936 7.270 3,238,622 7.0967 0.00%
2015-03-27 0 0.870 0.860 0.870 0.860 0.880 24,316,000 20,980,520 0.8628 7.270 7.186 7.270 7.186 7.353 2,909,941 7.2099 -1.14%
2015-03-26 0 0.880 0.870 0.880 0.870 0.910 30,598,000 27,170,460 0.8880 7.353 7.270 7.353 7.270 7.604 3,661,719 7.4201 -2.22%
2015-03-25 0 0.900 0.900 0.910 0.900 0.920 6,976,000 6,313,260 0.9050 7.521 7.521 7.604 7.521 7.688 834,831 7.5623 -2.17%
2015-03-24 0 0.920 0.910 0.920 0.900 0.940 27,953,560 25,428,544 0.9097 7.688 7.604 7.688 7.521 7.855 3,345,254 7.6014 -2.13%
2015-03-23 0 0.940 0.930 0.940 0.910 0.940 13,312,000 12,233,220 0.9190 7.855 7.771 7.855 7.604 7.855 1,593,072 7.6790 2.17%
2015-03-20 0 0.920 0.910 0.930 0.890 0.940 39,126,000 35,751,880 0.9138 7.688 7.604 7.771 7.437 7.855 4,682,281 7.6356 -2.13%
2015-03-19 0 0.940 0.930 0.940 0.930 0.960 10,964,000 10,312,380 0.9406 7.855 7.771 7.855 7.771 8.022 1,312,082 7.8596 -1.05%
2015-03-18 0 0.950 0.940 0.950 0.930 0.980 32,568,000 31,238,100 0.9592 7.938 7.855 7.938 7.771 8.189 3,897,473 8.0150 3.26%
2015-03-17 0 0.920 0.910 0.920 0.910 0.940 17,977,780 16,516,467 0.9187 7.688 7.604 7.688 7.604 7.855 2,151,434 7.6770 -2.13%
2015-03-16 0 0.940 0.930 0.940 0.920 0.940 10,240,520 9,497,603 0.9275 7.855 7.771 7.855 7.688 7.855 1,225,502 7.7500 0.00%
2015-03-13 0 0.940 0.930 0.940 0.920 0.940 6,094,000 5,684,660 0.9328 7.855 7.771 7.855 7.688 7.855 729,280 7.7949 0.00%
2015-03-12 0 0.940 0.930 0.940 0.920 0.960 30,558,000 28,388,520 0.9290 7.855 7.771 7.855 7.688 8.022 3,656,932 7.7629 -1.05%
2015-03-11 0 0.950 0.950 0.960 0.950 0.980 15,230,000 14,644,820 0.9616 7.938 7.938 8.022 7.938 8.189 1,822,602 8.0351 -3.06%
2015-03-10 0 0.980 0.970 0.980 0.970 0.990 11,192,200 10,917,850 0.9755 8.189 8.105 8.189 8.105 8.273 1,339,391 8.1514 0.00%
2015-03-09 0 0.980 0.980 0.990 0.980 1.010 25,404,000 25,099,600 0.9880 8.189 8.189 8.273 8.189 8.440 3,040,144 8.2561 -2.00%
2015-03-06 0 1.000 0.990 1.000 0.980 1.020 23,946,000 23,795,520 0.9937 8.356 8.273 8.356 8.189 8.523 2,865,662 8.3037 -1.96%
2015-03-05 0 1.020 1.010 1.020 0.950 1.030 98,818,000 98,312,040 0.9949 8.523 8.440 8.523 7.938 8.607 11,825,733 8.3134 6.25%
2015-03-04 0 0.960 0.950 0.960 0.940 0.980 13,232,000 12,627,320 0.9543 8.022 7.938 8.022 7.855 8.189 1,583,498 7.9743 -1.03%
2015-03-03 0 0.970 0.960 0.970 0.960 1.020 41,286,000 40,860,560 0.9897 8.105 8.022 8.105 8.022 8.523 4,940,772 8.2701 -1.02%
2015-03-02 0 0.980 0.970 0.980 0.950 0.980 19,062,000 18,374,620 0.9639 8.189 8.105 8.189 7.938 8.189 2,281,185 8.0549 4.26%
2015-02-27 0 0.940 0.930 0.960 0.910 0.960 23,602,000 21,995,640 0.9319 7.855 7.771 8.022 7.604 8.022 2,824,495 7.7875 0.00%
2015-02-26 0 0.940 0.930 0.940 0.920 0.950 22,422,000 20,977,420 0.9356 7.855 7.771 7.855 7.688 7.938 2,683,282 7.8178 0.00%
2015-02-25 0 0.940 0.930 0.940 0.930 0.980 26,612,000 25,410,180 0.9548 7.855 7.771 7.855 7.771 8.189 3,184,707 7.9788 -3.09%
2015-02-24 0 0.970 0.960 0.970 0.960 0.980 23,438,780 22,664,255 0.9670 8.105 8.022 8.105 8.022 8.189 2,804,962 8.0801 0.00%
2015-02-23 0 0.970 0.970 0.980 0.970 0.990 21,218,000 20,747,040 0.9778 8.105 8.105 8.189 8.105 8.273 2,539,197 8.1707 -2.02%
2015-02-18 0 0.990 0.980 0.990 0.980 0.990 4,604,000 4,535,310 0.9851 8.273 8.189 8.273 8.189 8.273 550,969 8.2315 1.02%
2015-02-17 0 0.980 0.970 0.980 0.960 1.010 35,794,000 35,206,380 0.9836 8.189 8.105 8.189 8.022 8.440 4,283,534 8.2190 -2.00%
2015-02-16 0 1.000 0.990 1.000 0.990 1.010 17,508,000 17,514,300 1.0004 8.356 8.273 8.356 8.273 8.440 2,095,215 8.3592 -0.99%
2015-02-13 0 1.010 1.000 1.010 1.000 1.010 12,642,000 12,724,580 1.0065 8.440 8.356 8.440 8.356 8.440 1,512,892 8.4108 0.00%
2015-02-12 0 1.010 1.000 1.010 1.000 1.030 24,848,000 25,234,920 1.0156 8.440 8.356 8.440 8.356 8.607 2,973,606 8.4863 0.00%
2015-02-11 0 1.010 1.000 1.010 1.000 1.030 15,390,000 15,537,600 1.0096 8.440 8.356 8.440 8.356 8.607 1,841,750 8.4363 1.00%
2015-02-10 0 1.000 1.000 1.010 1.000 1.020 3,122,000 3,159,720 1.0121 8.356 8.356 8.440 8.356 8.523 373,616 8.4571 -1.96%
2015-02-09 0 1.020 1.010 1.020 0.980 1.030 11,114,000 11,214,480 1.0090 8.523 8.440 8.523 8.189 8.607 1,330,033 8.4317 2.00%
2015-02-06 0 1.000 0.990 1.000 0.990 1.020 10,316,000 10,325,200 1.0009 8.356 8.273 8.356 8.273 8.523 1,234,535 8.3636 -0.99%
2015-02-05 0 1.010 1.000 1.010 1.000 1.030 31,512,000 31,656,540 1.0046 8.440 8.356 8.440 8.356 8.607 3,771,099 8.3945 -0.98%
2015-02-04 0 1.020 1.010 1.020 1.010 1.070 30,302,000 31,383,760 1.0357 8.523 8.440 8.523 8.440 8.941 3,626,296 8.6545 -3.77%
2015-02-03 0 1.060 1.050 1.060 1.040 1.080 21,246,000 22,402,040 1.0544 8.858 8.774 8.858 8.690 9.025 2,542,548 8.8109 -0.93%
2015-02-02 0 1.070 1.050 1.070 1.050 1.090 32,150,000 34,385,860 1.0695 8.941 8.774 8.941 8.774 9.108 3,847,450 8.9373 0.94%
2015-01-30 0 1.060 1.050 1.060 1.020 1.070 64,444,000 67,885,000 1.0534 8.858 8.774 8.858 8.523 8.941 7,712,133 8.8024 1.92%
2015-01-29 0 1.040 1.030 1.040 1.000 1.040 42,422,000 43,393,200 1.0229 8.690 8.607 8.690 8.356 8.690 5,076,719 8.5475 2.97%
2015-01-28 0 1.010 0.990 1.010 0.990 1.010 17,344,000 17,344,880 1.0001 8.440 8.273 8.440 8.273 8.440 2,075,589 8.3566 1.00%
2015-01-27 0 1.000 0.990 1.000 0.980 1.010 18,194,000 18,130,010 0.9965 8.356 8.273 8.356 8.189 8.440 2,177,310 8.3268 1.01%
2015-01-26 0 0.990 0.990 1.000 0.980 1.020 30,282,006 30,394,126 1.0037 8.273 8.273 8.356 8.189 8.523 3,623,904 8.3871 -1.98%
2015-01-23 0 1.010 1.000 1.010 0.990 1.010 11,761,000 11,787,940 1.0023 8.440 8.356 8.440 8.273 8.440 1,407,461 8.3753 0.00%
2015-01-22 0 1.010 1.000 1.010 0.990 1.010 17,762,000 17,786,060 1.0014 8.440 8.356 8.440 8.273 8.440 2,125,611 8.3675 0.00%
2015-01-21 0 1.010 1.010 1.020 0.970 1.020 17,778,000 17,637,680 0.9921 8.440 8.440 8.523 8.105 8.523 2,127,526 8.2902 1.00%
2015-01-20 0 1.000 0.980 1.000 0.980 1.000 6,046,000 5,976,080 0.9884 8.356 8.189 8.356 8.189 8.356 723,536 8.2595 2.04%
2015-01-19 0 0.980 0.970 0.990 0.970 1.040 51,362,000 51,540,340 1.0035 8.189 8.105 8.273 8.105 8.690 6,146,586 8.3852 -1.01%
2015-01-16 0 0.990 0.990 1.000 0.990 1.000 9,884,000 9,809,240 0.9924 8.273 8.273 8.356 8.273 8.356 1,182,837 8.2930 -1.98%
2015-01-15 0 1.010 1.000 1.010 0.990 1.010 11,458,000 11,459,340 1.0001 8.440 8.356 8.440 8.273 8.440 1,371,200 8.3572 1.00%
2015-01-14 0 1.000 0.990 1.000 0.990 1.030 31,864,000 32,257,520 1.0123 8.356 8.273 8.356 8.273 8.607 3,813,224 8.4594 1.01%
2015-01-13 0 0.990 0.980 0.990 0.980 0.990 9,380,000 9,227,180 0.9837 8.273 8.189 8.273 8.189 8.273 1,122,522 8.2200 0.00%
2015-01-12 0 0.990 0.980 0.990 0.970 1.000 15,481,000 15,224,780 0.9834 8.273 8.189 8.273 8.105 8.356 1,852,640 8.2179 -1.00%
2015-01-09 0 1.000 0.990 1.000 0.990 1.010 10,248,000 10,237,920 0.9990 8.356 8.273 8.356 8.273 8.440 1,226,397 8.3480 0.00%
2015-01-08 0 1.000 1.000 1.010 0.990 1.080 81,027,000 84,064,830 1.0375 8.356 8.356 8.440 8.273 9.025 9,696,651 8.6695 0.00%
2015-01-07 0 1.000 0.990 1.000 0.960 1.000 13,802,000 13,614,960 0.9864 8.356 8.273 8.356 8.022 8.356 1,651,711 8.2429 1.01%
2015-01-06 0 0.990 0.980 0.990 0.960 1.010 16,184,000 16,067,380 0.9928 8.273 8.189 8.273 8.022 8.440 1,936,769 8.2960 3.13%
2015-01-05 0 0.960 0.960 0.970 0.960 1.030 48,281,000 48,207,390 0.9985 8.022 8.022 8.105 8.022 8.607 5,777,877 8.3434 -4.00%
2015-01-02 0 1.000 0.990 1.000 0.990 1.030 32,822,000 33,069,180 1.0075 8.356 8.273 8.356 8.273 8.607 3,927,870 8.4191 -2.91%
2014-12-31 0 1.030 1.020 1.030 0.900 1.050 138,202,000 137,466,480 0.9947 8.607 8.523 8.607 7.521 8.774 16,538,889 8.3117 17.05%
2014-12-30 0 0.880 0.880 0.890 0.880 0.910 7,504,000 6,643,340 0.8853 7.353 7.353 7.437 7.353 7.604 898,018 7.3978 -2.22%
2014-12-29 0 0.900 0.890 0.900 0.890 0.940 7,868,000 7,186,300 0.9134 7.521 7.437 7.521 7.437 7.855 941,578 7.6322 -4.26%
2014-12-24 0 0.940 0.900 0.940 0.880 0.940 9,854,000 8,847,380 0.8978 7.855 7.521 7.855 7.353 7.855 1,179,246 7.5026 3.30%
2014-12-23 0 0.910 0.910 0.930 0.900 0.920 7,756,004 7,052,323 0.9093 7.604 7.604 7.771 7.521 7.688 928,175 7.5981 0.00%
2014-12-22 0 0.910 0.910 0.920 0.910 0.970 17,320,000 16,285,180 0.9403 7.604 7.604 7.688 7.604 8.105 2,072,716 7.8569 -3.19%
2014-12-19 0 0.940 0.940 0.950 0.900 0.950 56,268,000 52,227,220 0.9282 7.855 7.855 7.938 7.521 7.938 6,733,696 7.7561 5.62%
2014-12-18 0 0.890 0.880 0.890 0.850 0.910 14,018,000 12,348,680 0.8809 7.437 7.353 7.437 7.103 7.604 1,677,560 7.3611 1.14%
2014-12-17 0 0.880 0.880 0.890 0.870 0.920 24,938,000 22,496,080 0.9021 7.353 7.353 7.437 7.270 7.688 2,984,377 7.5379 0.00%
2014-12-16 0 0.880 0.880 0.890 0.870 0.930 34,866,000 31,104,040 0.8921 7.353 7.353 7.437 7.270 7.771 4,172,479 7.4546 -6.38%
2014-12-15 0 0.940 0.930 0.940 0.900 1.050 87,072,000 83,105,480 0.9544 7.855 7.771 7.855 7.521 8.774 10,420,068 7.9755 10.59%
2014-12-12 1 0.850 0.840 0.860 0.840 0.860 7,142,000 6,099,700 0.8541 7.103 7.019 7.186 7.019 7.186 854,696 7.1367 1.19%
2014-12-11 0 0.840 0.830 0.840 0.820 0.850 21,052,000 17,499,760 0.8313 7.019 6.936 7.019 6.852 7.103 2,519,332 6.9462 0.00%
2014-12-10 0 0.840 0.840 0.850 0.840 0.870 17,576,000 15,039,110 0.8557 7.019 7.019 7.103 7.019 7.270 2,103,352 7.1501 -2.33%
2014-12-09 0 0.860 0.850 0.860 0.840 0.890 18,636,000 16,046,980 0.8611 7.186 7.103 7.186 7.019 7.437 2,230,205 7.1953 -4.44%
2014-12-08 0 0.900 0.890 0.900 0.870 0.930 41,978,000 37,229,860 0.8869 7.521 7.437 7.521 7.270 7.771 5,023,585 7.4110 -3.23%
2014-12-05 0 0.930 0.900 0.930 0.830 0.940 45,118,000 39,040,460 0.8653 7.771 7.521 7.771 6.936 7.855 5,399,355 7.2306 4.49%
2014-12-04 0 0.890 0.880 0.890 0.830 0.890 40,930,000 35,130,680 0.8583 7.437 7.353 7.437 6.936 7.437 4,898,169 7.1722 2.30%
2014-12-03 0 0.870 0.870 0.880 0.860 0.940 32,123,280 28,829,920 0.8975 7.270 7.270 7.353 7.186 7.855 3,844,252 7.4995 -6.45%
2014-12-02 0 0.930 0.920 0.930 0.890 0.950 17,148,908 15,829,380 0.9231 7.771 7.688 7.771 7.437 7.938 2,052,242 7.7132 2.20%
2014-12-01 0 0.910 0.890 0.900 0.890 0.920 16,812,000 15,163,480 0.9019 7.604 7.437 7.521 7.437 7.688 2,011,923 7.5368 -1.09%
2014-11-28 0 0.920 0.910 0.920 0.900 0.930 20,430,000 18,680,580 0.9144 7.688 7.604 7.688 7.521 7.771 2,444,896 7.6406 -1.08%
2014-11-27 0 0.930 0.920 0.930 0.920 0.950 10,262,000 9,597,100 0.9352 7.771 7.688 7.771 7.688 7.938 1,228,073 7.8148 -2.11%
2014-11-26 0 0.950 0.940 0.950 0.940 0.970 8,660,000 8,189,162 0.9456 7.938 7.855 7.938 7.855 8.105 1,036,358 7.9019 -1.04%
2014-11-25 0 0.960 0.950 0.970 0.930 0.990 19,568,000 18,625,960 0.9519 8.022 7.938 8.105 7.771 8.273 2,341,739 7.9539 -2.04%
2014-11-24 0 0.980 0.970 0.980 0.930 0.980 27,536,000 26,222,180 0.9523 8.189 8.105 8.189 7.771 8.189 3,295,284 7.9575 5.38%
2014-11-21 0 0.930 0.920 0.930 0.890 0.940 15,936,000 14,591,540 0.9156 7.771 7.688 7.771 7.437 7.855 1,907,091 7.6512 1.09%
2014-11-20 0 0.920 0.900 0.920 0.900 0.930 22,052,002 20,091,241 0.9111 7.688 7.521 7.688 7.521 7.771 2,639,004 7.6132 0.00%
2014-11-19 0 0.920 0.920 0.930 0.910 0.950 24,572,000 22,603,610 0.9199 7.688 7.688 7.771 7.604 7.938 2,940,577 7.6868 -3.16%
2014-11-18 0 0.950 0.940 0.950 0.920 0.970 25,700,000 24,150,080 0.9397 7.938 7.855 7.938 7.688 8.105 3,075,567 7.8522 -1.04%
2014-11-17 0 0.960 0.950 0.960 0.950 1.010 13,332,000 12,894,660 0.9672 8.022 7.938 8.022 7.938 8.440 1,595,465 8.0821 -2.04%
2014-11-14 0 0.980 0.980 0.990 0.960 0.990 21,886,000 21,365,300 0.9762 8.189 8.189 8.273 8.022 8.273 2,619,138 8.1574 0.00%
2014-11-13 0 0.980 0.970 0.980 0.960 0.980 8,800,000 8,549,660 0.9716 8.189 8.105 8.189 8.022 8.189 1,053,112 8.1185 1.03%
2014-11-12 0 0.970 0.960 0.970 0.950 0.970 18,910,000 18,155,540 0.9601 8.105 8.022 8.105 7.938 8.105 2,262,995 8.0228 1.04%
2014-11-11 0 0.960 0.960 0.970 0.940 0.990 43,086,000 41,447,180 0.9620 8.022 8.022 8.105 7.855 8.273 5,156,181 8.0383 -2.04%
2014-11-10 0 0.980 0.980 0.990 0.940 1.040 76,320,000 74,033,360 0.9700 8.189 8.189 8.273 7.855 8.690 9,133,356 8.1058 -4.85%
2014-11-07 0 1.030 1.020 1.030 1.010 1.050 30,026,000 31,003,840 1.0326 8.607 8.523 8.607 8.440 8.774 3,593,267 8.6283 0.98%
2014-11-06 0 1.020 1.010 1.020 1.000 1.050 40,552,000 41,310,360 1.0187 8.523 8.440 8.523 8.356 8.774 4,852,933 8.5125 -3.77%
2014-11-05 0 1.060 1.050 1.060 1.050 1.090 28,502,500 30,354,145 1.0650 8.858 8.774 8.858 8.774 9.108 3,410,947 8.8990 -0.93%
2014-11-04 0 1.070 1.070 1.080 1.060 1.100 42,354,000 45,595,900 1.0765 8.941 8.941 9.025 8.858 9.192 5,068,582 8.9958 -1.83%
2014-11-03 0 1.090 1.080 1.090 1.030 1.090 108,210,000 115,911,800 1.0712 9.108 9.025 9.108 8.607 9.108 12,949,691 8.9509 7.92%
2014-10-31 0 1.010 1.000 1.010 0.990 1.070 100,924,607 102,858,453 1.0192 8.440 8.356 8.440 8.273 8.941 12,077,835 8.5163 -1.94%
2014-10-30 0 1.030 1.030 1.040 1.000 1.060 212,256,000 218,447,060 1.0292 8.607 8.607 8.690 8.356 8.858 25,401,069 8.5999 3.00%
2014-10-29 0 1.000 0.990 1.000 0.920 1.020 273,224,000 268,799,460 0.9838 8.356 8.273 8.356 7.688 8.523 32,697,222 8.2209 9.89%
2014-10-28 0 0.910 0.910 0.920 0.860 0.910 37,674,000 33,526,460 0.8899 7.604 7.604 7.688 7.186 7.604 4,508,517 7.4362 5.81%
2014-10-27 0 0.860 0.860 0.870 0.860 0.880 14,670,000 12,733,800 0.8680 7.186 7.186 7.270 7.186 7.353 1,755,586 7.2533 -2.27%
2014-10-24 0 0.880 0.870 0.880 0.850 0.880 17,532,000 15,260,180 0.8704 7.353 7.270 7.353 7.103 7.353 2,098,087 7.2734 2.33%
2014-10-23 0 0.860 0.860 0.870 0.850 0.880 11,068,000 9,559,440 0.8637 7.186 7.186 7.270 7.103 7.353 1,324,528 7.2172 -2.27%
2014-10-22 0 0.880 0.870 0.880 0.870 0.900 16,246,000 14,276,000 0.8787 7.353 7.270 7.353 7.270 7.521 1,944,189 7.3429 0.00%
2014-10-21 0 0.880 0.870 0.880 0.860 0.910 47,542,000 42,043,440 0.8843 7.353 7.270 7.353 7.186 7.604 5,689,439 7.3897 1.15%
2014-10-20 0 0.870 0.860 0.870 0.850 0.890 19,358,000 16,867,300 0.8713 7.270 7.186 7.270 7.103 7.437 2,316,608 7.2810 -1.14%
2014-10-17 0 0.880 0.870 0.880 0.850 0.890 23,742,660 20,695,721 0.8717 7.353 7.270 7.353 7.103 7.437 2,841,328 7.2838 2.33%
2014-10-16 0 0.860 0.850 0.860 0.830 0.880 28,978,000 24,706,860 0.8526 7.186 7.103 7.186 6.936 7.353 3,467,851 7.1245 1.18%
2014-10-15 0 0.850 0.840 0.850 0.840 0.880 18,126,000 15,580,960 0.8596 7.103 7.019 7.103 7.019 7.353 2,169,172 7.1829 -2.30%
2014-10-14 0 0.870 0.860 0.870 0.860 0.890 27,668,000 24,158,560 0.8732 7.270 7.186 7.270 7.186 7.437 3,311,081 7.2963 0.00%
2014-10-13 0 0.870 0.870 0.880 0.840 0.890 58,330,000 50,588,360 0.8673 7.270 7.270 7.353 7.019 7.437 6,980,459 7.2471 0.00%
2014-10-10 0 0.870 0.860 0.870 0.860 0.950 164,412,396 148,957,172 0.9060 7.270 7.186 7.270 7.186 7.938 19,675,536 7.5707 0.00%
2014-10-09 0 0.870 0.870 0.880 0.860 0.910 37,130,000 32,750,260 0.8820 7.270 7.270 7.353 7.186 7.604 4,443,416 7.3705 -3.33%
2014-10-08 0 0.900 0.890 0.910 0.790 0.950 174,425,000 154,135,150 0.8837 7.521 7.437 7.604 6.601 7.938 20,873,763 7.3842 11.11%
2014-10-07 0 0.810 0.800 0.810 0.770 0.810 74,228,100 58,736,119 0.7913 6.769 6.685 6.769 6.434 6.769 8,883,014 6.6122 5.19%
2014-10-06 0 0.770 0.770 0.780 0.720 0.800 78,792,000 60,644,960 0.7697 6.434 6.434 6.518 6.016 6.685 9,429,185 6.4316 6.94%
2014-10-03 0 0.720 0.720 0.730 0.710 0.740 20,244,000 14,643,380 0.7233 6.016 6.016 6.100 5.933 6.184 2,422,637 6.0444 -2.70%
2014-09-30 0 0.740 0.730 0.740 0.720 0.740 22,862,000 16,739,180 0.7322 6.184 6.100 6.184 6.016 6.184 2,735,938 6.1183 0.00%
2014-09-29 0 0.740 0.720 0.740 0.710 0.740 27,548,000 19,932,970 0.7236 6.184 6.016 6.184 5.933 6.184 3,296,720 6.0463 -1.33%
2014-09-26 0 0.750 0.740 0.750 0.730 0.750 18,328,000 13,635,480 0.7440 6.267 6.184 6.267 6.100 6.267 2,193,346 6.2167 0.00%
2014-09-25 0 0.750 0.740 0.750 0.710 0.750 40,092,000 29,315,120 0.7312 6.267 6.184 6.267 5.933 6.267 4,797,884 6.1100 1.35%
2014-09-24 0 0.740 0.730 0.740 0.730 0.780 66,191,000 49,592,730 0.7492 6.184 6.100 6.184 6.100 6.518 7,921,200 6.2608 1.37%
2014-09-23 0 0.730 0.730 0.740 0.730 0.810 87,959,330 67,379,384 0.7660 6.100 6.100 6.184 6.100 6.769 10,526,256 6.4011 -9.88%
2014-09-22 0 0.810 0.800 0.810 0.800 0.830 19,994,000 16,207,780 0.8106 6.769 6.685 6.769 6.685 6.936 2,392,719 6.7738 0.00%
2014-09-19 0 0.810 0.810 0.820 0.790 0.820 27,779,313 22,482,676 0.8093 6.769 6.769 6.852 6.601 6.852 3,324,402 6.7629 0.00%
2014-09-18 0 0.810 0.800 0.810 0.780 0.840 43,918,000 35,669,960 0.8122 6.769 6.685 6.769 6.518 7.019 5,255,748 6.7868 -4.71%
2014-09-17 0 0.850 0.840 0.850 0.830 0.870 33,562,000 28,519,880 0.8498 7.103 7.019 7.103 6.936 7.270 4,016,427 7.1008 0.00%
2014-09-16 0 0.850 0.840 0.850 0.830 0.880 36,332,000 30,858,320 0.8493 7.103 7.019 7.103 6.936 7.353 4,347,918 7.0973 -3.41%
2014-09-15 0 0.880 0.870 0.880 0.870 0.890 15,612,000 13,718,240 0.8787 7.353 7.270 7.353 7.270 7.437 1,868,317 7.3426 -2.22%
2014-09-12 0 0.900 0.890 0.900 0.890 0.920 20,305,168 18,244,553 0.8985 7.521 7.437 7.521 7.437 7.688 2,429,957 7.5082 0.00%
2014-09-11 0 0.900 0.900 0.910 0.890 0.930 54,192,000 49,533,550 0.9140 7.521 7.521 7.604 7.437 7.771 6,485,257 7.6379 -1.10%
2014-09-10 0 0.910 0.900 0.910 0.880 0.920 34,569,000 31,101,860 0.8997 7.604 7.521 7.604 7.353 7.688 4,136,936 7.5181 -1.09%
2014-09-08 0 0.920 0.910 0.920 0.900 0.940 37,804,000 34,678,720 0.9173 7.688 7.604 7.688 7.521 7.855 4,524,075 7.6654 2.22%
2014-09-05 0 0.900 0.900 0.910 0.900 0.930 39,276,000 35,778,580 0.9110 7.521 7.521 7.604 7.521 7.771 4,700,232 7.6121 1.12%
2014-09-04 0 0.890 0.890 0.900 0.870 0.900 32,981,000 29,258,070 0.8871 7.437 7.437 7.521 7.270 7.521 3,946,897 7.4129 2.30%
2014-09-03 0 0.870 0.870 0.880 0.850 0.900 28,548,000 25,142,840 0.8807 7.270 7.270 7.353 7.103 7.521 3,416,392 7.3595 -1.14%
2014-09-02 0 0.880 0.870 0.880 0.870 0.930 31,382,000 28,149,040 0.8970 7.353 7.270 7.353 7.270 7.771 3,755,542 7.4953 -5.38%
2014-09-01 0 0.930 0.910 0.920 0.900 0.950 38,822,000 35,905,040 0.9249 7.771 7.604 7.688 7.521 7.938 4,645,901 7.7283 0.00%
2014-08-29 0 0.930 0.930 0.940 0.840 0.950 58,442,000 53,195,544 0.9102 7.771 7.771 7.855 7.019 7.938 6,993,862 7.6060 8.14%
2014-08-28 0 0.860 0.860 0.870 0.850 0.910 44,696,000 38,746,140 0.8669 7.186 7.186 7.270 7.103 7.604 5,348,853 7.2438 -4.44%
2014-08-27 0 0.900 0.890 0.900 0.890 0.940 21,330,000 19,249,260 0.9025 7.521 7.437 7.521 7.437 7.855 2,552,601 7.5410 -3.23%
2014-08-26 0 0.930 0.920 0.930 0.920 0.950 15,956,000 14,953,200 0.9372 7.771 7.688 7.771 7.688 7.938 1,909,484 7.8310 0.00%
2014-08-25 0 0.930 0.920 0.930 0.890 0.970 62,692,000 57,683,860 0.9201 7.771 7.688 7.771 7.437 8.105 7,502,468 7.6887 -3.12%
2014-08-22 0 0.960 0.960 0.970 0.960 0.980 12,316,000 11,900,020 0.9662 8.022 8.022 8.105 8.022 8.189 1,473,879 8.0739 -2.04%
2014-08-21 0 0.980 0.970 0.980 0.960 0.990 23,264,000 22,695,740 0.9756 8.189 8.105 8.189 8.022 8.273 2,784,046 8.1521 1.03%
2014-08-20 0 0.970 0.970 0.980 0.960 0.990 21,580,000 21,042,100 0.9751 8.105 8.105 8.189 8.022 8.273 2,582,519 8.1479 0.00%
2014-08-19 0 0.970 0.960 0.970 0.960 0.990 11,402,000 11,009,580 0.9656 8.105 8.022 8.105 8.022 8.273 1,364,498 8.0686 -1.02%
2014-08-18 0 0.980 0.970 0.980 0.950 1.000 34,174,000 33,351,840 0.9759 8.189 8.105 8.189 7.938 8.356 4,089,666 8.1552 -2.00%
2014-08-15 0 1.000 0.990 1.000 0.970 1.000 23,912,000 23,690,960 0.9908 8.356 8.273 8.356 8.105 8.356 2,861,593 8.2789 2.04%
2014-08-14 0 0.980 0.970 0.980 0.960 1.010 45,567,474 44,422,760 0.9749 8.189 8.105 8.189 8.022 8.440 5,453,144 8.1463 -2.00%
2014-08-13 0 1.000 0.990 1.000 0.990 1.020 31,698,000 31,850,500 1.0048 8.356 8.273 8.356 8.273 8.523 3,793,358 8.3964 -0.99%
2014-08-12 0 1.010 1.000 1.010 1.000 1.020 15,910,000 16,089,180 1.0113 8.440 8.356 8.440 8.356 8.523 1,903,979 8.4503 0.00%
2014-08-11 0 1.010 1.010 1.020 1.000 1.030 26,766,000 27,077,520 1.0116 8.440 8.440 8.523 8.356 8.607 3,203,137 8.4534 -0.98%
2014-08-08 0 1.020 1.020 1.030 1.010 1.050 25,744,000 26,432,560 1.0267 8.523 8.523 8.607 8.440 8.774 3,080,832 8.5797 -1.92%
2014-08-07 0 1.040 1.040 1.050 1.010 1.060 42,360,732 44,112,250 1.0413 8.690 8.690 8.774 8.440 8.858 5,069,387 8.7017 1.96%
2014-08-06 0 1.020 1.020 1.030 1.020 1.060 37,740,000 39,003,980 1.0335 8.523 8.523 8.607 8.523 8.858 4,516,416 8.6360 2.00%
2014-08-05 0 1.000 1.000 1.010 1.000 1.030 20,480,000 20,769,100 1.0141 8.356 8.356 8.440 8.356 8.607 2,450,880 8.4741 -1.96%
2014-08-04 0 1.020 1.010 1.020 1.000 1.040 52,458,000 53,414,320 1.0182 8.523 8.440 8.523 8.356 8.690 6,277,746 8.5085 0.00%
2014-08-01 0 1.020 1.020 1.030 1.020 1.040 32,736,000 33,525,840 1.0241 8.523 8.523 8.607 8.523 8.690 3,917,578 8.5578 -1.92%
2014-07-31 0 1.040 1.030 1.040 1.020 1.040 13,224,000 13,604,720 1.0288 8.690 8.607 8.690 8.523 8.690 1,582,541 8.5968 1.96%
2014-07-30 0 1.020 1.020 1.030 1.020 1.040 26,358,000 26,990,000 1.0240 8.523 8.523 8.607 8.523 8.690 3,154,311 8.5565 -0.97%
2014-07-29 0 1.030 1.030 1.040 1.020 1.060 47,154,000 48,748,380 1.0338 8.607 8.607 8.690 8.523 8.858 5,643,007 8.6387 -2.83%
2014-07-28 0 1.060 1.050 1.060 1.020 1.060 65,984,000 69,002,020 1.0457 8.858 8.774 8.858 8.523 8.858 7,896,428 8.7384 3.92%
2014-07-25 0 1.020 1.020 1.030 0.990 1.040 27,156,000 27,552,660 1.0146 8.523 8.523 8.607 8.273 8.690 3,249,809 8.4782 0.99%
2014-07-24 0 1.010 1.000 1.010 1.000 1.070 69,942,000 72,084,620 1.0306 8.440 8.356 8.440 8.356 8.941 8,370,089 8.6122 2.02%
2014-07-23 0 0.990 0.990 1.000 0.980 1.010 17,044,000 16,878,560 0.9903 8.273 8.273 8.356 8.189 8.440 2,039,687 8.2751 0.00%
2014-07-22 0 0.990 0.980 0.990 0.980 1.030 72,198,578 72,195,054 1.0000 8.273 8.189 8.273 8.189 8.607 8,640,138 8.3558 2.06%
2014-07-21 0 0.970 0.960 0.970 0.960 1.010 27,050,000 26,459,280 0.9782 8.105 8.022 8.105 8.022 8.440 3,237,124 8.1737 -3.00%
2014-07-18 0 1.000 0.990 1.000 0.980 1.010 17,614,000 17,510,600 0.9941 8.356 8.273 8.356 8.189 8.440 2,107,900 8.3071 -0.99%
2014-07-17 0 1.010 1.010 1.020 1.000 1.030 13,464,000 13,648,540 1.0137 8.440 8.440 8.523 8.356 8.607 1,611,262 8.4707 -0.98%
2014-07-16 0 1.020 1.010 1.020 1.010 1.060 37,314,000 38,783,200 1.0394 8.523 8.440 8.523 8.440 8.858 4,465,436 8.6852 0.00%
2014-07-15 0 1.020 1.010 1.020 0.950 1.020 38,076,000 37,769,800 0.9920 8.523 8.440 8.523 7.938 8.523 4,556,625 8.2890 7.37%
2014-07-14 0 0.950 0.940 0.950 0.940 0.990 53,440,000 50,903,400 0.9525 7.938 7.855 7.938 7.855 8.273 6,395,264 7.9595 -3.06%
2014-07-11 0 0.980 0.970 0.980 0.970 1.040 50,216,000 50,151,920 0.9987 8.189 8.105 8.189 8.105 8.690 6,009,442 8.3455 -3.92%
2014-07-10 0 1.020 1.010 1.020 1.010 1.040 22,768,000 23,292,080 1.0230 8.523 8.440 8.523 8.440 8.690 2,724,689 8.5485 -0.97%
2014-07-09 0 1.030 1.020 1.030 1.010 1.070 47,514,000 49,205,100 1.0356 8.607 8.523 8.607 8.440 8.941 5,686,088 8.6536 -1.90%
2014-07-08 0 1.050 1.050 1.060 1.010 1.080 57,052,000 59,665,500 1.0458 8.774 8.774 8.858 8.440 9.025 6,827,519 8.7390 0.96%
2014-07-07 0 1.040 1.040 1.050 0.980 1.070 77,072,000 79,949,240 1.0373 8.690 8.690 8.774 8.189 8.941 9,223,349 8.6681 6.12%
2014-07-04 0 0.980 0.980 0.990 0.950 1.010 61,818,000 60,235,640 0.9744 8.189 8.189 8.273 7.938 8.440 7,397,875 8.1423 -2.00%
2014-07-03 0 1.000 0.990 1.000 0.930 1.020 112,848,500 111,496,800 0.9880 8.356 8.273 8.356 7.771 8.523 13,504,789 8.2561 7.53%
2014-07-02 0 0.930 0.930 0.940 0.900 0.950 52,418,000 48,444,440 0.9242 7.771 7.771 7.855 7.521 7.938 6,272,959 7.7227 3.33%
2014-06-30 0 0.900 0.890 0.900 0.840 0.910 54,670,000 48,273,180 0.8830 7.521 7.437 7.521 7.019 7.604 6,542,460 7.3784 7.14%
2014-06-27 0 0.840 0.840 0.850 0.780 0.870 80,007,464 66,223,561 0.8277 7.019 7.019 7.103 6.518 7.270 9,574,641 6.9166 3.70%
2014-06-26 0 0.810 0.800 0.810 0.800 0.840 42,409,464 34,480,865 0.8130 6.769 6.685 6.769 6.685 7.019 5,075,219 6.7940 1.25%
2014-06-25 0 0.800 0.800 0.810 0.760 0.840 108,116,000 86,039,260 0.7958 6.685 6.685 6.769 6.351 7.019 12,938,442 6.6499 -6.98%
2014-06-24 0 0.860 0.850 0.860 0.830 0.880 58,328,000 49,540,180 0.8493 7.186 7.103 7.186 6.936 7.353 6,980,220 7.0972 -2.27%
2014-06-23 0 0.880 0.870 0.880 0.860 0.960 93,503,200 84,152,672 0.9000 7.353 7.270 7.353 7.186 8.022 11,189,701 7.5205 -6.38%
2014-06-20 0 0.940 0.930 0.940 0.840 0.950 111,010,000 102,111,920 0.9198 7.855 7.771 7.855 7.019 7.938 13,284,772 7.6864 8.05%
2014-06-19 0 0.870 0.860 0.880 0.850 0.910 38,514,000 33,622,840 0.8730 7.270 7.186 7.353 7.103 7.604 4,609,042 7.2950 -3.33%
2014-06-18 0 0.900 0.890 0.900 0.860 0.920 58,632,000 52,417,980 0.8940 7.521 7.437 7.521 7.186 7.688 7,016,600 7.4706 0.00%
2014-06-17 0 0.900 0.890 0.900 0.870 0.950 77,087,000 70,468,409 0.9141 7.521 7.437 7.521 7.270 7.938 9,225,144 7.6387 3.45%
2014-06-16 0 0.870 0.870 0.880 0.870 0.900 35,270,000 31,040,280 0.8801 7.270 7.270 7.353 7.270 7.521 4,220,826 7.3541 -2.25%
2014-06-13 0 0.890 0.880 0.890 0.820 0.910 105,946,000 92,817,220 0.8761 7.437 7.353 7.437 6.852 7.604 12,678,754 7.3207 7.23%
2014-06-12 0 0.830 0.820 0.830 0.790 0.840 66,682,000 54,235,180 0.8133 6.936 6.852 6.936 6.601 7.019 7,979,958 6.7964 1.22%
2014-06-11 0 0.820 0.810 0.820 0.790 0.830 51,884,000 41,880,940 0.8072 6.852 6.769 6.852 6.601 6.936 6,209,054 6.7451 0.00%
2014-06-10 0 0.820 0.810 0.820 0.760 0.830 141,644,000 112,723,660 0.7958 6.852 6.769 6.852 6.351 6.936 16,950,800 6.6500 7.89%
2014-06-09 0 0.760 0.750 0.760 0.680 0.770 155,518,000 113,789,380 0.7317 6.351 6.267 6.351 5.682 6.434 18,611,127 6.1141 13.43%
2014-06-06 0 0.670 0.660 0.670 0.660 0.680 11,760,922 7,868,577 0.6690 5.599 5.515 5.599 5.515 5.682 1,407,451 5.5907 0.00%
2014-06-05 0 0.670 0.660 0.670 0.640 0.680 28,418,916 18,563,093 0.6532 5.599 5.515 5.599 5.348 5.682 3,400,944 5.4582 0.00%
2014-06-04 0 0.670 0.660 0.670 0.660 0.690 20,870,000 13,976,840 0.6697 5.599 5.515 5.599 5.515 5.766 2,497,552 5.5962 -1.47%
2014-06-03 0 0.680 0.670 0.680 0.640 0.680 35,260,000 23,430,894 0.6645 5.682 5.599 5.682 5.348 5.682 4,219,630 5.5528 7.94%
2014-05-30 0 0.630 0.630 0.640 0.610 0.640 10,356,000 6,497,760 0.6274 5.264 5.264 5.348 5.097 5.348 1,239,322 5.2430 0.00%
2014-05-29 0 0.630 0.620 0.630 0.610 0.640 33,978,000 21,136,620 0.6221 5.264 5.181 5.264 5.097 5.348 4,066,210 5.1981 -1.56%
2014-05-28 0 0.640 0.630 0.640 0.620 0.690 56,294,000 36,713,990 0.6522 5.348 5.264 5.348 5.181 5.766 6,736,807 5.4498 -5.88%
2014-05-27 0 0.680 0.670 0.680 0.650 0.690 25,752,453 17,278,778 0.6710 5.682 5.599 5.682 5.432 5.766 3,081,844 5.6066 4.62%
2014-05-26 0 0.650 0.650 0.660 0.640 0.670 35,004,000 22,926,360 0.6550 5.432 5.432 5.515 5.348 5.599 4,188,994 5.4730 -2.99%
2014-05-23 0 0.670 0.660 0.670 0.660 0.710 42,515,000 28,703,000 0.6751 5.599 5.515 5.599 5.515 5.933 5,087,849 5.6415 -4.29%
2014-05-22 0 0.700 0.700 0.710 0.670 0.720 63,470,000 44,716,480 0.7045 5.849 5.849 5.933 5.599 6.016 7,595,572 5.8872 4.48%
2014-05-21 0 0.670 0.660 0.670 0.650 0.680 29,142,000 19,480,540 0.6685 5.599 5.515 5.599 5.432 5.682 3,487,477 5.5859 1.52%
2014-05-20 0 0.660 0.660 0.670 0.660 0.710 43,797,000 29,997,380 0.6849 5.515 5.515 5.599 5.515 5.933 5,241,268 5.7233 -2.94%
2014-05-19 0 0.680 0.680 0.690 0.610 0.700 114,797,000 76,923,150 0.6701 5.682 5.682 5.766 5.097 5.849 13,737,970 5.5993 11.48%
2014-05-16 0 0.610 0.610 0.620 0.590 0.630 22,476,000 13,619,320 0.6059 5.097 5.097 5.181 4.930 5.264 2,689,745 5.0634 0.00%
2014-05-15 0 0.610 0.600 0.610 0.570 0.620 43,731,024 26,347,692 0.6025 5.097 5.014 5.097 4.763 5.181 5,233,373 5.0346 5.17%
2014-05-14 0 0.580 0.580 0.590 0.570 0.640 62,186,831 37,413,680 0.6016 4.847 4.847 4.930 4.763 5.348 7,442,013 5.0274 -1.69%
2014-05-13 0 0.590 0.580 0.590 0.530 0.680 158,108,116 97,741,390 0.6182 4.930 4.847 4.930 4.429 5.682 18,921,091 5.1657 15.69%
2014-05-12 0 0.510 0.510 0.520 0.500 0.550 38,440,000 20,098,900 0.5229 4.262 4.262 4.345 4.178 4.596 4,600,186 4.3691 -1.92%
2014-05-09 0 0.520 0.510 0.520 0.510 0.560 77,100,000 40,240,560 0.5219 4.345 4.262 4.345 4.262 4.679 9,226,700 4.3613 -7.14%
2014-05-08 0 0.560 0.550 0.560 0.550 0.590 32,594,000 18,552,260 0.5692 4.679 4.596 4.679 4.596 4.930 3,900,584 4.7563 -5.08%
2014-05-07 0 0.590 0.590 0.600 0.580 0.620 16,626,000 9,858,160 0.5929 4.930 4.930 5.014 4.847 5.181 1,989,664 4.9547 -4.84%
2014-05-05 0 0.620 0.610 0.620 0.600 0.620 19,122,000 11,685,320 0.6111 5.181 5.097 5.181 5.014 5.181 2,288,365 5.1064 0.00%
2014-05-02 0 0.620 0.610 0.620 0.600 0.640 41,612,000 25,991,540 0.6246 5.181 5.097 5.181 5.014 5.348 4,979,785 5.2194 1.64%
2014-04-30 0 0.610 0.610 0.620 0.580 0.650 30,538,000 18,834,200 0.6167 5.097 5.097 5.181 4.847 5.432 3,654,539 5.1536 1.67%
2014-04-29 0 0.600 0.590 0.600 0.560 0.610 49,610,000 29,059,120 0.5858 5.014 4.930 5.014 4.679 5.097 5,936,921 4.8946 -1.64%
2014-04-28 0 0.610 0.600 0.610 0.550 0.680 61,054,000 37,093,560 0.6076 5.097 5.014 5.097 4.596 5.682 7,306,445 5.0768 -10.29%
2014-04-25 0 0.680 0.670 0.680 0.660 0.690 23,538,000 15,701,260 0.6671 5.682 5.599 5.682 5.515 5.766 2,816,836 5.5741 0.00%
2014-04-24 0 0.680 0.680 0.690 0.680 0.720 27,864,000 19,257,140 0.6911 5.682 5.682 5.766 5.682 6.016 3,334,536 5.7751 -4.23%
2014-04-23 0 0.710 0.700 0.710 0.690 0.720 31,104,000 22,099,320 0.7105 5.933 5.849 5.933 5.766 6.016 3,722,273 5.9370 0.00%
2014-04-22 0 0.710 0.700 0.710 0.680 0.730 23,938,000 16,656,560 0.6958 5.933 5.849 5.933 5.682 6.100 2,864,705 5.8144 -1.39%
2014-04-17 0 0.720 0.720 0.730 0.720 0.780 63,190,000 47,041,380 0.7444 6.016 6.016 6.100 6.016 6.518 7,562,064 6.2207 2.86%
2014-04-16 0 0.700 0.690 0.700 0.660 0.700 20,990,000 14,309,880 0.6817 5.849 5.766 5.849 5.515 5.849 2,511,912 5.6968 6.06%
2014-04-15 0 0.660 0.660 0.670 0.660 0.720 42,786,000 29,215,340 0.6828 5.515 5.515 5.599 5.515 6.016 5,120,280 5.7058 1.54%
2014-04-14 0 0.650 0.640 0.650 0.640 0.700 42,047,000 27,560,720 0.6555 5.432 5.348 5.432 5.348 5.849 5,031,842 5.4773 -4.41%
2014-04-11 0 0.680 0.680 0.690 0.660 0.710 42,246,068 28,924,725 0.6847 5.682 5.682 5.766 5.515 5.933 5,055,665 5.7213 -4.23%
2014-04-10 0 0.710 0.710 0.720 0.700 0.730 25,116,000 17,997,700 0.7166 5.933 5.933 6.016 5.849 6.100 3,005,678 5.9879 -1.39%
2014-04-09 0 0.720 0.710 0.720 0.710 0.750 28,016,000 20,292,080 0.7243 6.016 5.933 6.016 5.933 6.267 3,352,727 6.0524 0.00%
2014-04-08 0 0.720 0.710 0.720 0.680 0.770 54,090,000 38,593,460 0.7135 6.016 5.933 6.016 5.682 6.434 6,473,051 5.9622 -2.70%
2014-04-07 0 0.740 0.730 0.740 0.730 0.810 58,256,472 45,365,974 0.7787 6.184 6.100 6.184 6.100 6.769 6,971,660 6.5072 -5.13%
2014-04-04 0 0.780 0.780 0.790 0.730 0.840 104,446,000 82,531,430 0.7902 6.518 6.518 6.601 6.100 7.019 12,499,246 6.6029 -1.27%
2014-04-03 0 0.790 0.780 0.790 0.700 0.860 286,657,789 223,160,955 0.7785 6.601 6.518 6.601 5.849 7.186 34,304,869 6.5052 21.54%
2014-04-02 0 0.650 0.640 0.650 0.630 0.810 316,390,176 216,516,819 0.6843 5.432 5.348 5.432 5.264 6.769 37,862,998 5.7184 -19.75%
2014-04-01 0 0.810 0.790 0.810 0.790 0.860 63,849,000 52,308,062 0.8192 6.769 6.601 6.769 6.601 7.186 7,640,928 6.8458 0.00%
2014-03-31 0 0.810 0.800 0.810 0.790 0.930 89,092,000 74,454,620 0.8357 6.769 6.685 6.769 6.601 7.771 10,661,805 6.9833 -12.90%
2014-03-28 0 0.930 0.920 0.930 0.910 0.970 28,762,000 26,861,380 0.9339 7.771 7.688 7.771 7.604 8.105 3,442,002 7.8040 -4.12%
2014-03-27 0 0.970 0.970 0.980 0.880 1.070 102,288,000 96,273,160 0.9412 8.105 8.105 8.189 7.353 8.941 12,240,994 7.8648 -8.49%
2014-03-26 0 1.060 1.070 1.090 1.050 1.130 39,982,533 43,417,250 1.0859 8.858 8.941 9.108 8.774 9.442 4,784,784 9.0740 -4.50%
2014-03-25 0 1.110 1.110 1.120 1.060 1.140 39,604,000 43,971,540 1.1103 9.275 9.275 9.359 8.858 9.526 4,739,484 9.2777 0.00%
2014-03-24 0 1.110 1.100 1.110 1.100 1.150 13,060,408 14,581,383 1.1165 9.275 9.192 9.275 9.192 9.610 1,562,963 9.3293 -2.63%
2014-03-21 0 1.140 1.140 1.150 1.070 1.150 42,143,894 47,081,432 1.1172 9.526 9.526 9.610 8.941 9.610 5,043,438 9.3352 3.64%
2014-03-20 0 1.100 1.100 1.110 1.090 1.120 23,187,730 25,637,511 1.1056 9.192 9.192 9.275 9.108 9.359 2,774,919 9.2390 -2.65%
2014-03-19 0 1.130 1.120 1.130 1.110 1.180 24,480,000 27,825,600 1.1367 9.442 9.359 9.442 9.275 9.860 2,929,567 9.4982 1.80%
2014-03-18 0 1.110 1.100 1.110 1.080 1.140 24,944,000 27,694,460 1.1103 9.275 9.192 9.275 9.025 9.526 2,985,095 9.2776 4.72%
2014-03-17 0 1.060 1.060 1.070 1.040 1.090 16,884,000 17,907,800 1.0606 8.858 8.858 8.941 8.690 9.108 2,020,540 8.8629 -1.85%
2014-03-14 0 1.080 1.070 1.080 1.040 1.120 47,546,000 51,777,660 1.0890 9.025 8.941 9.025 8.690 9.359 5,689,918 9.0999 -0.92%
2014-03-13 0 1.090 1.080 1.090 1.060 1.200 108,799,094 120,347,290 1.1061 9.108 9.025 9.108 8.858 10.03 13,020,189 9.2431 -8.40%
2014-03-12 0 1.190 1.180 1.190 1.170 1.250 59,346,000 70,867,460 1.1941 9.944 9.860 9.944 9.777 10.45 7,102,046 9.9785 -6.30%
2014-03-11 0 1.270 1.260 1.270 1.250 1.330 51,378,000 65,483,380 1.2745 10.61 10.53 10.61 10.45 11.11 6,148,500 10.650 -3.05%
2014-03-10 0 1.310 1.310 1.320 1.300 1.360 35,586,000 47,027,740 1.3215 10.95 10.95 11.03 10.86 11.36 4,258,643 11.043 -4.38%
2014-03-07 0 1.370 1.370 1.380 1.350 1.450 36,880,000 50,938,420 1.3812 11.45 11.45 11.53 11.28 12.12 4,413,498 11.542 -3.52%
2014-03-06 0 1.420 1.410 1.420 1.370 1.430 47,242,000 65,927,760 1.3955 11.87 11.78 11.87 11.45 11.95 5,653,538 11.661 3.65%
2014-03-05 0 1.370 1.360 1.370 1.330 1.400 61,472,000 84,254,050 1.3706 11.45 11.36 11.45 11.11 11.70 7,356,468 11.453 4.58%
2014-03-04 0 1.310 1.310 1.320 1.300 1.350 28,172,000 37,150,020 1.3187 10.95 10.95 11.03 10.86 11.28 3,371,395 11.019 0.00%
2014-03-03 0 1.310 1.300 1.310 1.290 1.400 62,281,000 83,180,910 1.3356 10.95 10.86 10.95 10.78 11.70 7,453,283 11.160 -7.09%
2014-02-28 0 1.410 1.390 1.400 1.390 1.450 33,146,000 46,792,840 1.4117 11.78 11.62 11.70 11.62 12.12 3,966,643 11.797 -0.70%
2014-02-27 0 1.420 1.420 1.430 1.370 1.460 57,396,000 82,081,140 1.4301 11.87 11.87 11.95 11.45 12.20 6,868,686 11.950 3.65%
2014-02-26 0 1.370 1.360 1.370 1.340 1.380 43,886,000 59,613,146 1.3584 11.45 11.36 11.45 11.20 11.53 5,251,919 11.351 0.00%
2014-02-25 0 1.370 1.360 1.370 1.360 1.480 74,232,000 103,547,020 1.3949 11.45 11.36 11.45 11.36 12.37 8,883,481 11.656 -7.43%
2014-02-24 0 1.480 1.470 1.480 1.460 1.510 13,982,000 20,600,300 1.4733 12.37 12.28 12.37 12.20 12.62 1,673,252 12.312 -0.67%
2014-02-21 0 1.490 1.480 1.500 1.440 1.530 49,918,000 74,290,540 1.4883 12.45 12.37 12.53 12.03 12.78 5,973,780 12.436 2.05%
2014-02-20 0 1.460 1.460 1.470 1.440 1.530 45,590,000 67,585,740 1.4825 12.20 12.20 12.28 12.03 12.78 5,455,840 12.388 -1.35%
2014-02-19 0 1.480 1.470 1.480 1.380 1.500 71,372,000 103,705,710 1.4530 12.37 12.28 12.37 11.53 12.53 8,541,219 12.142 8.03%
2014-02-18 0 1.370 1.370 1.380 1.360 1.420 47,096,000 65,005,878 1.3803 11.45 11.45 11.53 11.36 11.87 5,636,066 11.534 -0.72%
2014-02-17 0 1.380 1.370 1.380 1.370 1.480 82,755,000 117,391,282 1.4185 11.53 11.45 11.53 11.45 12.37 9,903,444 11.854 -3.50%
2014-02-14 0 1.430 1.430 1.440 1.390 1.480 65,738,000 94,021,860 1.4303 11.95 11.95 12.03 11.62 12.37 7,866,988 11.951 -2.72%
2014-02-13 0 1.470 1.460 1.470 1.450 1.490 26,137,767 38,496,706 1.4728 12.28 12.20 12.28 12.12 12.45 3,127,955 12.307 -1.34%
2014-02-12 0 1.490 1.490 1.500 1.470 1.520 32,419,000 48,445,450 1.4944 12.45 12.45 12.53 12.28 12.70 3,879,642 12.487 -2.61%
2014-02-11 0 1.530 1.530 1.540 1.520 1.620 31,184,961 48,235,279 1.5467 12.78 12.78 12.87 12.70 13.54 3,731,962 12.925 -3.77%
2014-02-10 0 1.590 1.590 1.600 1.520 1.600 28,766,000 44,981,740 1.5637 13.29 13.29 13.37 12.70 13.37 3,442,481 13.067 4.61%
2014-02-07 0 1.520 1.510 1.520 1.470 1.530 32,624,000 48,762,400 1.4947 12.70 12.62 12.70 12.28 12.78 3,904,175 12.490 0.66%
2014-02-06 0 1.510 1.500 1.510 1.430 1.510 33,904,000 50,012,650 1.4751 12.62 12.53 12.62 11.95 12.62 4,057,354 12.326 5.59%
2014-02-05 0 1.430 1.430 1.440 1.420 1.490 19,301,767 28,003,362 1.4508 11.95 11.95 12.03 11.87 12.45 2,309,878 12.123 -2.05%
2014-02-04 0 1.460 1.440 1.470 1.410 1.480 66,016,000 96,016,000 1.4544 12.20 12.03 12.28 11.78 12.37 7,900,257 12.154 -2.01%
2014-01-30 0 1.490 1.480 1.490 1.460 1.550 83,931,500 126,076,875 1.5021 12.45 12.37 12.45 12.20 12.95 10,044,238 12.552 -6.29%
2014-01-29 0 1.590 1.580 1.590 1.570 1.660 57,875,161 92,930,564 1.6057 13.29 13.20 13.29 13.12 13.87 6,926,028 13.418 -0.62%
2014-01-28 0 1.600 1.600 1.610 1.560 1.640 55,058,000 88,243,480 1.6027 13.37 13.37 13.45 13.04 13.70 6,588,893 13.393 0.63%
2014-01-27 0 1.590 1.590 1.600 1.530 1.660 101,544,000 162,571,936 1.6010 13.29 13.29 13.37 12.78 13.87 12,151,959 13.378 -5.92%
2014-01-24 0 1.690 1.690 1.700 1.650 1.870 209,133,000 369,374,440 1.7662 14.12 14.12 14.21 13.79 15.63 25,027,334 14.759 -10.11%
2014-01-23 1 - - - - - 0 0 - 15.71 - - - - 0 - 0.00%
2014-01-22 0 1.880 1.870 1.880 1.660 1.880 175,242,000 316,982,575 1.8088 15.71 15.63 15.71 13.87 15.71 20,971,535 15.115 10.59%
2014-01-21 0 1.700 1.690 1.700 1.680 1.760 21,508,000 36,917,060 1.7164 14.21 14.12 14.21 14.04 14.71 2,573,902 14.343 -2.30%
2014-01-20 0 1.740 1.730 1.750 1.710 1.760 42,312,000 73,504,200 1.7372 14.54 14.46 14.62 14.29 14.71 5,063,555 14.516 -0.57%
2014-01-17 0 1.750 1.740 1.750 1.680 1.770 107,409,999 186,761,558 1.7388 14.62 14.54 14.62 14.04 14.79 12,853,954 14.530 3.55%
2014-01-16 0 1.690 1.680 1.700 1.620 1.700 57,158,000 95,047,500 1.6629 14.12 14.04 14.21 13.54 14.21 6,840,204 13.895 4.97%
2014-01-15 0 1.610 1.600 1.610 1.580 1.660 46,359,000 74,364,060 1.6041 13.45 13.37 13.45 13.20 13.87 5,547,867 13.404 -2.42%
2014-01-14 0 1.650 1.640 1.650 1.610 1.670 33,510,000 55,001,680 1.6414 13.79 13.70 13.79 13.45 13.95 4,010,204 13.715 -0.60%
2014-01-13 0 1.660 1.650 1.670 1.620 1.670 39,668,000 65,365,860 1.6478 13.87 13.79 13.95 13.54 13.95 4,747,143 13.770 2.47%
2014-01-10 0 1.620 1.610 1.630 1.610 1.700 35,346,000 58,478,740 1.6545 13.54 13.45 13.62 13.45 14.21 4,229,921 13.825 -4.14%
2014-01-09 0 1.690 1.680 1.690 1.670 1.760 81,696,000 139,878,540 1.7122 14.12 14.04 14.12 13.95 14.71 9,776,712 14.307 0.60%
2014-01-08 0 1.680 1.660 1.670 1.640 1.720 58,316,000 97,432,910 1.6708 14.04 13.87 13.95 13.70 14.37 6,978,784 13.961 3.70%
2014-01-07 0 1.620 1.610 1.620 1.600 1.670 24,096,000 39,241,270 1.6285 13.54 13.45 13.54 13.37 13.95 2,883,613 13.608 -2.99%
2014-01-06 0 1.670 1.650 1.680 1.560 1.680 78,052,000 126,049,290 1.6149 13.95 13.79 14.04 13.04 14.04 9,340,627 13.495 10.60%
2014-01-03 0 1.510 1.510 1.520 1.510 1.570 48,870,000 75,199,520 1.5388 12.62 12.62 12.70 12.62 13.12 5,848,363 12.858 0.67%
2014-01-02 0 1.500 1.500 1.510 1.480 1.530 12,655,000 18,975,590 1.4995 12.53 12.53 12.62 12.37 12.78 1,514,447 12.530 -1.32%
2013-12-31 0 1.520 1.510 1.530 1.480 1.540 19,240,086 28,975,456 1.5060 12.70 12.62 12.78 12.37 12.87 2,302,497 12.584 -0.65%
2013-12-30 0 1.530 1.530 1.550 1.480 1.570 25,968,000 39,303,760 1.5135 12.78 12.78 12.95 12.37 13.12 3,107,639 12.647 -0.65%
2013-12-27 0 1.540 1.530 1.540 1.380 1.590 52,148,400 79,624,648 1.5269 12.87 12.78 12.87 11.53 13.29 6,240,696 12.759 8.45%
2013-12-24 0 1.420 1.420 1.430 1.410 1.490 27,790,000 39,960,994 1.4380 11.87 11.87 11.95 11.78 12.45 3,325,681 12.016 -3.40%
2013-12-23 0 1.470 1.470 1.490 1.460 1.580 27,974,000 41,755,360 1.4926 12.28 12.28 12.45 12.20 13.20 3,347,700 12.473 -3.92%
2013-12-20 1 - - - - - 0 0 - 12.78 - - - - 0 - 0.00%
2013-12-19 0 1.530 1.520 1.530 1.510 1.620 31,418,000 48,542,156 1.5450 12.78 12.70 12.78 12.62 13.54 3,759,850 12.911 -4.38%
2013-12-18 0 1.600 1.600 1.610 1.590 1.670 30,922,057 49,932,631 1.6148 13.37 13.37 13.45 13.29 13.95 3,700,500 13.493 -3.03%
2013-12-17 0 1.650 1.660 1.670 1.600 1.730 40,710,000 67,728,830 1.6637 13.79 13.87 13.95 13.37 14.46 4,871,841 13.902 -2.94%
2013-12-16 0 1.700 1.700 1.710 1.690 1.740 23,040,000 39,391,260 1.7097 14.21 14.21 14.29 14.12 14.54 2,757,239 14.286 -2.30%
2013-12-13 0 1.740 1.730 1.740 1.580 1.740 48,760,000 82,394,750 1.6898 14.54 14.46 14.54 13.20 14.54 5,835,200 14.120 8.07%
2013-12-12 0 1.610 1.610 1.620 1.590 1.660 32,583,011 52,843,327 1.6218 13.45 13.45 13.54 13.29 13.87 3,899,269 13.552 0.00%
2013-12-11 0 1.610 1.600 1.610 1.550 1.620 42,845,436 67,950,628 1.5859 13.45 13.37 13.45 12.95 13.54 5,127,393 13.252 3.21%
2013-12-10 0 1.560 1.560 1.570 1.520 1.610 41,285,972 64,152,547 1.5539 13.04 13.04 13.12 12.70 13.45 4,940,769 12.984 -1.27%
2013-12-09 0 1.580 1.570 1.590 1.450 1.660 133,387,353 206,612,931 1.5490 13.20 13.12 13.29 12.12 13.87 15,962,712 12.943 -3.66%
2013-12-06 0 1.640 1.630 1.640 1.610 1.720 41,190,000 67,483,768 1.6384 13.70 13.62 13.70 13.45 14.37 4,929,284 13.690 -3.53%
2013-12-05 0 1.700 1.690 1.700 1.690 1.720 30,174,000 51,465,848 1.7056 14.21 14.12 14.21 14.12 14.37 3,610,978 14.253 -0.58%
2013-12-04 0 1.710 1.700 1.710 1.690 1.740 28,287,000 48,500,491 1.7146 14.29 14.21 14.29 14.12 14.54 3,385,158 14.327 0.00%
2013-12-03 0 1.710 1.710 1.720 1.710 1.760 24,963,852 42,987,899 1.7220 14.29 14.29 14.37 14.29 14.71 2,987,470 14.389 -2.84%
2013-12-02 0 1.760 1.750 1.760 1.690 1.780 44,364,000 76,913,850 1.7337 14.71 14.62 14.71 14.12 14.87 5,309,122 14.487 0.57%
2013-11-29 0 1.750 1.750 1.760 1.750 1.800 57,160,500 99,139,860 1.7344 14.62 14.62 14.71 14.62 15.04 6,840,503 14.493 -2.23%
2013-11-28 0 1.790 1.770 1.790 1.770 1.830 28,224,001 50,697,491 1.7963 14.96 14.79 14.96 14.79 15.29 3,377,618 15.010 0.56%
2013-11-27 0 1.780 1.780 1.790 1.720 1.800 36,084,000 63,584,744 1.7621 14.87 14.87 14.96 14.37 15.04 4,318,239 14.725 0.00%
2013-11-26 0 1.780 1.770 1.780 1.750 1.840 75,572,387 134,276,056 1.7768 14.87 14.79 14.87 14.62 15.38 9,043,888 14.847 -2.73%
2013-11-25 0 1.830 1.830 1.840 1.820 1.880 48,776,400 89,825,932 1.8416 15.29 15.29 15.38 15.21 15.71 5,837,162 15.389 -1.08%
2013-11-22 0 1.850 1.840 1.850 1.830 1.880 58,182,637 108,023,262 1.8566 15.46 15.38 15.46 15.29 15.71 6,962,824 15.514 0.00%
2013-11-21 0 1.850 1.850 1.860 1.760 1.870 1,240,228,000 2,135,377,960 1.7218 15.46 15.46 15.54 14.71 15.63 148,420,382 14.387 -2.63%
2013-11-20 0 1.900 1.900 1.910 1.850 1.960 26,864,000 51,345,220 1.9113 15.88 15.88 15.96 15.46 16.38 3,214,865 15.971 0.00%
2013-11-19 0 1.900 1.880 1.900 1.850 1.930 19,318,000 36,312,240 1.8797 15.88 15.71 15.88 15.46 16.13 2,311,821 15.707 0.00%
2013-11-18 0 1.900 1.890 1.910 1.870 1.950 28,436,000 54,040,660 1.9004 15.88 15.79 15.96 15.63 16.29 3,402,989 15.880 -1.04%
2013-11-15 0 1.920 1.910 1.930 1.900 1.970 36,474,579 70,510,936 1.9332 16.04 15.96 16.13 15.88 16.46 4,364,980 16.154 1.05%
2013-11-14 0 1.900 1.900 1.910 1.840 1.920 45,060,314 85,091,237 1.8884 15.88 15.88 15.96 15.38 16.04 5,392,451 15.780 2.70%
2013-11-13 0 1.850 1.850 1.860 1.750 1.860 73,728,000 131,998,610 1.7903 15.46 15.46 15.54 14.62 15.54 8,823,166 14.960 5.71%
2013-11-12 0 1.750 1.750 1.760 1.740 1.790 12,526,000 22,002,420 1.7565 14.62 14.62 14.71 14.54 14.96 1,499,010 14.678 -1.13%
2013-11-11 0 1.770 1.760 1.770 1.690 1.770 19,812,000 34,363,540 1.7345 14.79 14.71 14.79 14.12 14.79 2,370,939 14.494 0.00%
2013-11-08 0 1.770 1.760 1.770 1.760 1.810 28,584,000 50,835,980 1.7785 14.79 14.71 14.79 14.71 15.12 3,420,700 14.861 -2.75%
2013-11-07 0 1.820 1.800 1.820 1.790 1.830 17,854,000 32,282,880 1.8082 15.21 15.04 15.21 14.96 15.29 2,136,621 15.109 0.00%
2013-11-06 0 1.820 1.820 1.830 1.820 1.870 23,587,421 43,416,413 1.8407 15.21 15.21 15.29 15.21 15.63 2,822,750 15.381 -2.15%
2013-11-05 0 1.860 1.850 1.860 1.830 1.880 43,102,000 79,878,330 1.8532 15.54 15.46 15.54 15.29 15.71 5,158,096 15.486 0.54%
2013-11-04 0 1.850 1.840 1.850 1.800 1.860 37,196,000 68,376,370 1.8383 15.46 15.38 15.46 15.04 15.54 4,451,314 15.361 3.35%
2013-11-01 0 1.790 1.790 1.800 1.780 1.900 35,672,000 65,358,960 1.8322 14.96 14.96 15.04 14.87 15.88 4,268,934 15.310 -4.79%
2013-10-31 0 1.880 1.870 1.880 1.790 1.920 62,818,000 115,721,150 1.8422 15.71 15.63 15.71 14.96 16.04 7,517,546 15.393 4.44%
2013-10-30 0 1.800 1.790 1.800 1.760 1.850 35,064,000 62,638,730 1.7864 15.04 14.96 15.04 14.71 15.46 4,196,174 14.928 1.69%
2013-10-29 0 1.770 1.760 1.770 1.710 1.850 37,156,000 65,336,340 1.7584 14.79 14.71 14.79 14.29 15.46 4,446,527 14.694 -2.21%
2013-10-28 0 1.810 1.790 1.800 1.800 1.920 76,163,600 136,086,924 1.7868 15.12 14.96 15.04 15.04 16.04 9,114,639 14.931 -6.22%
2013-10-25 0 1.930 1.930 1.940 1.880 2.000 21,060,000 40,745,160 1.9347 16.13 16.13 16.21 15.71 16.71 2,520,289 16.167 -2.53%
2013-10-24 0 1.980 1.970 1.980 1.970 2.080 26,137,000 52,651,560 2.0144 16.55 16.46 16.55 16.46 17.38 3,127,863 16.833 -1.98%
2013-10-23 0 2.020 2.010 2.020 2.000 2.160 41,569,972 86,517,620 2.0813 16.88 16.80 16.88 16.71 18.05 4,974,756 17.391 -3.81%
2013-10-22 0 2.100 2.100 2.110 1.960 2.110 36,098,000 73,055,780 2.0238 17.55 17.55 17.63 16.38 17.63 4,319,915 16.911 6.06%
2013-10-21 0 1.980 1.980 1.990 1.920 2.010 32,992,000 65,366,980 1.9813 16.55 16.55 16.63 16.04 16.80 3,948,214 16.556 2.06%
2013-10-18 0 1.940 1.940 1.950 1.920 2.050 38,268,000 75,688,140 1.9778 16.21 16.21 16.29 16.04 17.13 4,579,602 16.527 1.57%
2013-10-17 0 1.910 1.900 1.920 1.810 2.030 65,036,000 123,892,270 1.9050 15.96 15.88 16.04 15.12 16.96 7,782,979 15.918 -3.05%
2013-10-16 1 - - - - - 0 0 - 16.46 - - - - 0 - 0.00%
2013-10-15 0 1.970 1.970 1.980 1.970 2.170 94,491,500 195,176,870 2.0655 16.46 16.46 16.55 16.46 18.13 11,307,973 17.260 -0.51%
2013-10-11 0 1.980 1.980 1.990 1.930 2.000 41,260,000 81,485,000 1.9749 16.55 16.55 16.63 16.13 16.71 4,937,661 16.503 4.21%
2013-10-10 0 1.900 1.890 1.900 1.840 1.920 44,090,000 82,953,900 1.8815 15.88 15.79 15.88 15.38 16.04 5,276,332 15.722 2.70%
2013-10-09 0 1.850 1.850 1.860 1.800 1.880 80,399,925 129,235,945 1.6074 15.46 15.46 15.54 15.04 15.71 9,621,608 13.432 -0.54%
2013-10-08 0 1.860 1.850 1.860 1.840 1.920 20,188,000 37,942,160 1.8794 15.54 15.46 15.54 15.38 16.04 2,415,935 15.705 -2.62%
2013-10-07 0 1.910 1.890 1.910 1.860 1.960 35,764,000 68,615,190 1.9186 15.96 15.79 15.96 15.54 16.38 4,279,944 16.032 0.00%
2013-10-04 0 1.910 1.900 1.910 1.790 1.930 48,365,000 91,233,280 1.8863 15.96 15.88 15.96 14.96 16.13 5,787,929 15.763 5.52%
2013-10-03 0 1.810 1.800 1.810 1.730 1.810 18,146,000 32,238,140 1.7766 15.12 15.04 15.12 14.46 15.12 2,171,565 14.846 1.12%
2013-10-02 0 1.790 1.770 1.790 1.760 1.850 20,656,743 37,142,274 1.7981 14.96 14.79 14.96 14.71 15.46 2,472,031 15.025 1.13%
2013-09-30 0 1.770 1.760 1.770 1.590 1.830 77,424,000 134,124,820 1.7323 14.79 14.71 14.79 13.29 15.29 9,265,474 14.476 10.62%
2013-09-27 1 - - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2013-09-26 0 1.600 1.590 1.600 1.510 1.630 68,844,000 109,645,780 1.5927 13.37 13.29 13.37 12.62 13.62 8,238,689 13.309 4.58%
2013-09-25 0 1.530 1.520 1.530 1.480 1.550 23,712,000 36,115,280 1.5231 12.78 12.70 12.78 12.37 12.95 2,837,659 12.727 4.79%
2013-09-24 0 1.460 1.460 1.470 1.450 1.490 3,572,000 5,246,180 1.4687 12.20 12.20 12.28 12.12 12.45 427,468 12.273 -2.01%
2013-09-23 0 1.490 1.490 1.500 1.470 1.500 3,460,000 5,161,980 1.4919 12.45 12.45 12.53 12.28 12.53 414,065 12.467 -0.67%
2013-09-19 0 1.500 1.490 1.500 1.490 1.510 14,184,000 21,320,740 1.5032 12.53 12.45 12.53 12.45 12.62 1,697,426 12.561 1.35%
2013-09-18 0 1.480 1.470 1.490 1.480 1.510 8,026,000 12,034,700 1.4995 12.37 12.28 12.45 12.37 12.62 960,486 12.530 -0.67%
2013-09-17 0 1.490 1.490 1.500 1.440 1.520 13,510,000 20,074,980 1.4859 12.45 12.45 12.53 12.03 12.70 1,616,767 12.417 3.47%
2013-09-16 0 1.440 1.440 1.450 1.430 1.460 7,910,000 11,404,480 1.4418 12.03 12.03 12.12 11.95 12.20 946,604 12.048 0.70%
2013-09-13 0 1.430 1.430 1.440 1.430 1.450 3,090,000 4,457,200 1.4425 11.95 11.95 12.03 11.95 12.12 369,786 12.053 0.00%
2013-09-12 0 1.430 1.420 1.440 1.420 1.470 4,284,000 6,156,740 1.4371 11.95 11.87 12.03 11.87 12.28 512,674 12.009 -2.05%
2013-09-11 0 1.460 1.450 1.460 1.440 1.470 2,766,000 4,021,200 1.4538 12.20 12.12 12.20 12.03 12.28 331,012 12.148 0.00%
2013-09-10 0 1.460 1.460 1.470 1.440 1.480 7,160,000 9,906,780 1.3836 12.20 12.20 12.28 12.03 12.37 856,850 11.562 -0.68%
2013-09-09 0 1.470 1.440 1.470 1.430 1.520 7,756,000 11,305,000 1.4576 12.28 12.03 12.28 11.95 12.70 928,175 12.180 -2.00%
2013-09-06 0 1.500 1.490 1.500 1.470 1.510 10,574,000 15,812,480 1.4954 12.53 12.45 12.53 12.28 12.62 1,265,410 12.496 0.00%
2013-09-05 0 1.500 1.490 1.500 1.380 1.510 6,054,000 8,674,120 1.4328 12.53 12.45 12.53 11.53 12.62 724,493 11.973 7.14%
2013-09-04 0 1.400 1.390 1.400 1.380 1.470 6,760,000 9,514,060 1.4074 11.70 11.62 11.70 11.53 12.28 808,982 11.761 -4.76%
2013-09-03 0 1.470 1.450 1.470 1.440 1.520 5,450,000 8,008,060 1.4694 12.28 12.12 12.28 12.03 12.70 652,212 12.278 -2.00%
2013-09-02 0 1.500 1.490 1.500 1.490 1.530 4,000,000 6,019,840 1.5050 12.53 12.45 12.53 12.45 12.78 478,687 12.576 -0.66%
2013-08-30 0 1.510 1.490 1.510 1.480 1.530 7,396,000 11,110,760 1.5023 12.62 12.45 12.62 12.37 12.78 885,093 12.553 -0.66%
2013-08-29 0 1.520 1.510 1.520 1.460 1.540 14,066,000 21,328,720 1.5163 12.70 12.62 12.70 12.20 12.87 1,683,304 12.671 2.70%
2013-08-28 0 1.480 1.460 1.480 1.460 1.520 6,474,000 9,661,060 1.4923 12.37 12.20 12.37 12.20 12.70 774,756 12.470 0.00%
2013-08-27 0 1.480 1.460 1.480 1.450 1.480 4,394,000 6,449,040 1.4677 12.37 12.20 12.37 12.12 12.37 525,838 12.264 0.00%
2013-08-26 0 1.480 1.460 1.480 1.440 1.490 4,304,000 6,317,680 1.4679 12.37 12.20 12.37 12.03 12.45 515,068 12.266 2.78%
2013-08-23 0 1.440 1.420 1.450 1.420 1.460 2,814,000 4,043,620 1.4370 12.03 11.87 12.12 11.87 12.20 336,757 12.008 0.00%
2013-08-22 0 1.440 1.420 1.440 1.420 1.450 3,218,000 4,607,200 1.4317 12.03 11.87 12.03 11.87 12.12 385,104 11.964 0.00%
2013-08-21 0 1.440 1.430 1.440 1.420 1.480 5,534,000 7,997,140 1.4451 12.03 11.95 12.03 11.87 12.37 662,264 12.075 -3.36%
2013-08-20 1 - - - - - 0 0 - 12.45 - - - - 0 - 0.00%
2013-08-19 0 1.490 1.470 1.490 1.450 1.500 9,472,000 13,959,260 1.4737 12.45 12.28 12.45 12.12 12.53 1,133,532 12.315 1.36%
2013-08-16 0 1.470 1.460 1.470 1.410 1.490 9,454,000 13,672,960 1.4463 12.28 12.20 12.28 11.78 12.45 1,131,378 12.085 3.52%
2013-08-15 0 1.420 1.420 1.440 1.420 1.450 11,633,500 16,647,200 1.4310 11.87 11.87 12.03 11.87 12.12 1,392,202 11.957 -2.07%
2013-08-13 0 1.450 1.440 1.450 1.410 1.460 3,082,000 4,422,920 1.4351 12.12 12.03 12.12 11.78 12.20 368,829 11.992 -0.68%
2013-08-12 0 1.460 1.460 1.470 1.420 1.490 7,986,000 11,645,240 1.4582 12.20 12.20 12.28 11.87 12.45 955,699 12.185 2.10%
2013-08-09 0 1.430 1.430 1.440 1.370 1.460 8,462,000 12,042,580 1.4231 11.95 11.95 12.03 11.45 12.20 1,012,663 11.892 5.15%
2013-08-08 0 1.360 1.360 1.370 1.360 1.380 696,000 947,840 1.3618 11.36 11.36 11.45 11.36 11.53 83,292 11.380 -1.45%
2013-08-07 0 1.380 1.360 1.380 1.370 1.400 3,078,000 4,266,960 1.3863 11.53 11.36 11.53 11.45 11.70 368,350 11.584 -1.43%
2013-08-06 0 1.400 1.400 1.410 1.400 1.410 1,476,000 2,066,800 1.4003 11.70 11.70 11.78 11.70 11.78 176,636 11.701 -0.71%
2013-08-05 0 1.410 1.400 1.420 1.380 1.430 4,092,000 5,747,380 1.4045 11.78 11.70 11.87 11.53 11.95 489,697 11.737 0.71%
2013-08-02 0 1.400 1.390 1.410 1.380 1.430 3,290,000 4,611,240 1.4016 11.70 11.62 11.78 11.53 11.95 393,720 11.712 0.00%
2013-08-01 0 1.400 1.390 1.410 1.380 1.410 2,576,000 3,595,100 1.3956 11.70 11.62 11.78 11.53 11.78 308,275 11.662 2.19%
2013-07-31 0 1.370 1.370 1.390 1.360 1.410 2,084,000 2,883,860 1.3838 11.45 11.45 11.62 11.36 11.78 249,396 11.563 0.00%
2013-07-30 0 1.370 1.370 1.390 1.350 1.430 2,280,000 3,151,140 1.3821 11.45 11.45 11.62 11.28 11.95 272,852 11.549 -3.52%
2013-07-29 0 1.420 1.380 1.420 1.360 1.420 2,398,000 3,303,100 1.3774 11.87 11.53 11.87 11.36 11.87 286,973 11.510 4.41%
2013-07-26 0 1.360 1.340 1.360 1.320 1.450 7,722,000 10,753,160 1.3925 11.36 11.20 11.36 11.03 12.12 924,106 11.636 0.00%
2013-07-25 0 1.360 1.330 1.360 1.320 1.360 1,362,000 1,837,300 1.3490 11.36 11.11 11.36 11.03 11.36 162,993 11.272 3.82%
2013-07-24 0 1.310 1.310 1.340 1.310 1.390 2,672,000 3,556,940 1.3312 10.95 10.95 11.20 10.95 11.62 319,763 11.124 -2.96%
2013-07-23 0 1.350 1.340 1.350 1.290 1.350 1,544,000 2,034,220 1.3175 11.28 11.20 11.28 10.78 11.28 184,773 11.009 3.85%
2013-07-22 0 1.300 1.300 1.330 1.290 1.370 2,310,000 3,034,260 1.3135 10.86 10.86 11.11 10.78 11.45 276,442 10.976 -5.11%
2013-07-19 0 1.370 1.340 1.370 1.320 1.370 4,408,000 5,939,240 1.3474 11.45 11.20 11.45 11.03 11.45 527,514 11.259 1.48%
2013-07-18 0 1.350 1.330 1.340 1.310 1.360 1,094,000 1,476,800 1.3499 11.28 11.11 11.20 10.95 11.36 130,921 11.280 0.00%
2013-07-17 0 1.350 1.350 1.380 1.330 1.390 1,512,000 2,058,060 1.3612 11.28 11.28 11.53 11.11 11.62 180,944 11.374 -2.88%
2013-07-16 0 1.390 1.380 1.400 1.350 1.450 7,592,000 10,674,320 1.4060 11.62 11.53 11.70 11.28 12.12 908,549 11.749 2.21%
2013-07-15 0 1.360 1.360 1.370 1.310 1.380 4,604,000 6,207,260 1.3482 11.36 11.36 11.45 10.95 11.53 550,969 11.266 2.26%
2013-07-12 0 1.330 1.330 1.340 1.300 1.340 3,804,000 5,032,320 1.3229 11.11 11.11 11.20 10.86 11.20 455,232 11.054 1.53%
2013-07-11 0 1.310 1.290 1.310 1.290 1.350 7,236,000 9,465,320 1.3081 10.95 10.78 10.95 10.78 11.28 865,946 10.931 0.00%
2013-07-10 0 1.310 1.290 1.310 1.190 1.350 12,728,000 16,529,362 1.2987 10.95 10.78 10.95 9.944 11.28 1,523,183 10.852 11.02%
2013-07-09 0 1.180 1.180 1.220 1.170 1.230 3,770,000 4,547,500 1.2062 9.860 9.860 10.19 9.777 10.28 451,163 10.080 -1.67%
2013-07-08 0 1.200 1.190 1.200 1.100 1.210 2,804,000 3,277,020 1.1687 10.03 9.944 10.03 9.192 10.11 335,560 9.7658 6.19%
2013-07-05 0 1.130 1.130 1.140 1.090 1.170 4,838,000 5,432,760 1.1229 9.442 9.442 9.526 9.108 9.777 578,972 9.3835 -2.59%
2013-07-04 0 1.160 1.150 1.160 1.150 1.200 3,814,000 4,499,700 1.1798 9.693 9.610 9.693 9.610 10.03 456,428 9.8585 0.00%
2013-07-03 0 1.160 1.160 1.170 1.160 1.240 5,646,000 6,609,260 1.1706 9.693 9.693 9.777 9.693 10.36 675,667 9.7818 -4.13%
2013-07-02 0 1.210 1.210 1.220 1.190 1.220 1,704,000 2,050,340 1.2033 10.11 10.11 10.19 9.944 10.19 203,921 10.055 3.42%
2013-06-28 0 1.170 1.160 1.190 1.160 1.250 4,316,000 5,197,544 1.2043 9.777 9.693 9.944 9.693 10.45 516,504 10.063 -2.50%
2013-06-27 0 1.200 1.200 1.240 1.190 1.290 8,342,000 10,351,660 1.2409 10.03 10.03 10.36 9.944 10.78 998,303 10.369 1.69%
2013-06-26 0 1.180 1.180 1.200 1.180 1.250 8,468,000 10,153,880 1.1991 9.860 9.860 10.03 9.860 10.45 1,013,381 10.020 -1.67%
2013-06-25 0 1.200 1.200 1.210 1.070 1.220 16,547,000 18,566,670 1.1221 10.03 10.03 10.11 8.941 10.19 1,980,210 9.3761 0.00%
2013-06-24 0 1.200 1.200 1.230 1.180 1.300 3,572,000 4,354,020 1.2189 10.03 10.03 10.28 9.860 10.86 427,468 10.186 -5.51%
2013-06-21 0 1.270 1.260 1.270 1.210 1.270 2,616,000 3,237,800 1.2377 10.61 10.53 10.61 10.11 10.61 313,062 10.342 2.42%
2013-06-20 0 1.240 1.240 1.250 1.200 1.250 1,950,000 2,398,980 1.2302 10.36 10.36 10.45 10.03 10.45 233,360 10.280 -0.80%
2013-06-19 0 1.250 1.230 1.250 1.200 1.300 6,922,000 8,581,760 1.2398 10.45 10.28 10.45 10.03 10.86 828,369 10.360 -3.85%
2013-06-18 0 1.300 1.290 1.300 1.270 1.370 8,646,000 11,224,100 1.2982 10.86 10.78 10.86 10.61 11.45 1,034,683 10.848 -4.41%
2013-06-17 0 1.360 1.350 1.360 1.360 1.410 8,760,000 12,191,920 1.3918 11.36 11.28 11.36 11.36 11.78 1,048,325 11.630 -1.45%
2013-06-14 0 1.380 1.360 1.380 1.320 1.400 3,818,000 5,199,000 1.3617 11.53 11.36 11.53 11.03 11.70 456,907 11.379 -0.72%
2013-06-13 0 1.390 1.380 1.390 1.310 1.470 8,514,000 11,639,100 1.3671 11.62 11.53 11.62 10.95 12.28 1,018,886 11.423 -4.79%
2013-06-11 0 1.460 1.460 1.470 1.430 1.590 8,416,000 12,616,860 1.4992 12.20 12.20 12.28 11.95 13.29 1,007,158 12.527 -3.95%
2013-06-10 0 1.520 1.500 1.530 1.450 1.560 8,810,000 13,188,820 1.4970 12.70 12.53 12.78 12.12 13.04 1,054,309 12.509 0.66%
2013-06-07 0 1.510 1.510 1.520 1.490 1.600 10,978,000 16,745,760 1.5254 12.62 12.62 12.70 12.45 13.37 1,313,758 12.746 -5.03%
2013-06-06 0 1.590 1.590 1.600 1.500 1.630 37,762,500 59,933,140 1.5871 13.29 13.29 13.37 12.53 13.62 4,519,108 13.262 3.25%
2013-06-05 0 1.540 1.540 1.550 1.450 1.550 23,640,000 35,630,800 1.5072 12.87 12.87 12.95 12.12 12.95 2,829,043 12.595 1.99%
2013-06-04 0 1.510 1.510 1.520 1.440 1.560 58,080,000 79,555,280 1.3698 12.62 12.62 12.70 12.03 13.04 6,950,541 11.446 5.59%
2013-06-03 0 1.430 1.430 1.440 1.430 1.460 1,436,000 2,074,220 1.4444 11.95 11.95 12.03 11.95 12.20 171,849 12.070 -2.72%
2013-05-31 0 1.470 1.470 1.490 1.430 1.510 9,670,000 14,363,000 1.4853 12.28 12.28 12.45 11.95 12.62 1,157,227 12.412 0.68%
2013-05-30 0 1.460 1.450 1.470 1.430 1.480 4,980,000 7,235,020 1.4528 12.20 12.12 12.28 11.95 12.37 595,966 12.140 -1.35%
2013-05-29 0 1.480 1.480 1.490 1.470 1.500 6,137,500 9,104,735 1.4835 12.37 12.37 12.45 12.28 12.53 734,486 12.396 -0.67%
2013-05-28 0 1.490 1.480 1.490 1.480 1.520 12,970,000 19,383,640 1.4945 12.45 12.37 12.45 12.37 12.70 1,552,144 12.488 -1.32%
2013-05-27 0 1.510 1.490 1.510 1.430 1.510 10,410,000 15,436,920 1.4829 12.62 12.45 12.62 11.95 12.62 1,245,784 12.391 5.59%
2013-05-24 0 1.430 1.420 1.430 1.390 1.430 3,696,000 5,214,120 1.4107 11.95 11.87 11.95 11.62 11.95 442,307 11.788 0.70%
2013-05-23 0 1.420 1.410 1.420 1.390 1.480 6,352,000 9,069,700 1.4278 11.87 11.78 11.87 11.62 12.37 760,156 11.931 -4.70%
2013-05-22 0 1.490 1.490 1.500 1.440 1.500 6,529,000 9,686,980 1.4837 12.45 12.45 12.53 12.03 12.53 781,338 12.398 0.00%
2013-05-21 0 1.490 1.470 1.490 1.460 1.530 12,654,000 18,914,260 1.4947 12.45 12.28 12.45 12.20 12.78 1,514,328 12.490 1.36%
2013-05-20 0 1.470 1.470 1.480 1.420 1.500 14,504,000 21,214,080 1.4626 12.28 12.28 12.37 11.87 12.53 1,735,721 12.222 4.26%
2013-05-16 0 1.410 1.410 1.420 1.400 1.510 12,442,000 18,072,620 1.4525 11.78 11.78 11.87 11.70 12.62 1,488,957 12.138 -1.40%
2013-05-15 0 1.430 1.430 1.440 1.290 1.450 16,576,000 22,930,560 1.3834 11.95 11.95 12.03 10.78 12.12 1,983,681 11.560 11.72%
2013-05-14 0 1.280 1.270 1.280 1.270 1.320 20,022,000 25,880,640 1.2926 10.70 10.61 10.70 10.61 11.03 2,396,070 10.801 0.79%
2013-05-13 0 1.270 1.270 1.290 1.260 1.300 12,790,000 16,345,320 1.2780 10.61 10.61 10.78 10.53 10.86 1,530,603 10.679 0.79%
2013-05-10 0 1.260 1.260 1.270 1.240 1.310 7,210,000 9,134,400 1.2669 10.53 10.53 10.61 10.36 10.95 862,834 10.587 1.61%
2013-05-09 0 1.240 1.220 1.240 1.210 1.250 2,290,000 2,821,660 1.2322 10.36 10.19 10.36 10.11 10.45 274,049 10.296 0.00%
2013-05-08 0 1.240 1.220 1.240 1.210 1.270 3,372,000 4,164,740 1.2351 10.36 10.19 10.36 10.11 10.61 403,533 10.321 -1.59%
2013-05-07 0 1.260 1.240 1.260 1.240 1.270 2,304,000 2,893,100 1.2557 10.53 10.36 10.53 10.36 10.61 275,724 10.493 -0.79%
2013-05-06 0 1.270 1.250 1.270 1.140 1.280 10,432,000 12,783,840 1.2254 10.61 10.45 10.61 9.526 10.70 1,248,417 10.240 11.40%
2013-05-03 0 1.140 1.120 1.140 1.100 1.140 4,084,000 4,584,180 1.1225 9.526 9.359 9.526 9.192 9.526 488,740 9.3796 -0.87%
2013-05-02 0 1.150 1.120 1.130 1.110 1.180 3,522,000 3,973,340 1.1281 9.610 9.359 9.442 9.275 9.860 421,484 9.4270 -0.86%
2013-04-30 0 1.160 1.160 1.180 1.160 1.190 3,132,000 3,666,120 1.1705 9.693 9.693 9.860 9.693 9.944 374,812 9.7812 0.87%
2013-04-29 0 1.150 1.150 1.160 1.100 1.160 4,038,000 4,543,680 1.1252 9.610 9.610 9.693 9.192 9.693 483,235 9.4026 3.60%
2013-04-26 0 1.110 1.100 1.110 1.080 1.110 3,218,000 3,530,000 1.0970 9.275 9.192 9.275 9.025 9.275 385,104 9.1664 1.83%
2013-04-25 0 1.090 1.080 1.090 1.070 1.110 2,342,000 2,545,704 1.0870 9.108 9.025 9.108 8.941 9.275 280,271 9.0830 0.00%
2013-04-24 0 1.090 1.080 1.100 1.080 1.130 4,580,000 5,065,500 1.1060 9.108 9.025 9.192 9.025 9.442 548,097 9.2420 0.93%
2013-04-23 0 1.080 1.070 1.080 1.070 1.120 2,530,000 2,739,720 1.0829 9.025 8.941 9.025 8.941 9.359 302,770 9.0489 -2.70%
2013-04-22 0 1.110 1.100 1.120 1.030 1.120 4,270,000 4,588,320 1.0745 9.275 9.192 9.359 8.607 9.359 510,999 8.9791 6.73%
2013-04-19 0 1.040 1.030 1.040 1.010 1.050 3,694,000 3,794,900 1.0273 8.690 8.607 8.690 8.440 8.774 442,068 8.5844 0.97%
2013-04-18 0 1.030 1.020 1.030 1.010 1.060 3,044,000 3,165,660 1.0400 8.607 8.523 8.607 8.440 8.858 364,281 8.6902 -2.83%
2013-04-17 0 1.060 1.050 1.060 1.050 1.110 4,568,000 4,913,800 1.0757 8.858 8.774 8.858 8.774 9.275 546,661 8.9888 0.95%
2013-04-16 0 1.050 1.040 1.050 1.010 1.050 3,522,000 3,624,600 1.0291 8.774 8.690 8.774 8.440 8.774 421,484 8.5996 0.96%
2013-04-15 0 1.040 1.020 1.040 1.020 1.060 2,492,000 2,577,800 1.0344 8.690 8.523 8.690 8.523 8.858 298,222 8.6439 -1.89%
2013-04-12 0 1.060 1.050 1.060 1.040 1.080 3,762,000 3,989,620 1.0605 8.858 8.774 8.858 8.690 9.025 450,206 8.8618 -0.93%
2013-04-11 0 1.070 1.070 1.080 1.060 1.090 5,406,000 5,638,180 1.0429 8.941 8.941 9.025 8.858 9.108 646,946 8.7151 0.00%
2013-04-10 0 1.070 1.070 1.080 1.050 1.100 5,064,000 5,414,620 1.0692 8.941 8.941 9.025 8.774 9.192 606,018 8.9347 0.94%
2013-04-09 0 1.060 1.040 1.050 1.020 1.080 5,922,000 6,239,480 1.0536 8.858 8.690 8.774 8.523 9.025 708,697 8.8042 2.91%
2013-04-08 0 1.030 1.020 1.030 1.000 1.080 4,184,000 4,349,860 1.0396 8.607 8.523 8.607 8.356 9.025 500,707 8.6874 -4.63%
2013-04-05 0 1.080 1.070 1.080 1.070 1.150 5,366,000 5,854,960 1.0911 9.025 8.941 9.025 8.941 9.610 642,159 9.1176 -5.26%
2013-04-03 0 1.140 1.140 1.160 1.140 1.190 4,216,000 4,908,060 1.1642 9.526 9.526 9.693 9.526 9.944 504,537 9.7279 -3.39%
2013-04-02 0 1.180 1.170 1.180 1.160 1.220 4,373,000 5,195,180 1.1880 9.860 9.777 9.860 9.693 10.19 523,325 9.9273 -2.48%
2013-03-28 0 1.210 1.190 1.210 1.160 1.250 4,544,000 5,454,780 1.2004 10.11 9.944 10.11 9.693 10.45 543,789 10.031 -2.42%
2013-03-27 0 1.240 1.230 1.240 1.220 1.270 4,712,000 5,847,080 1.2409 10.36 10.28 10.36 10.19 10.61 563,894 10.369 0.00%
2013-03-26 0 1.240 1.230 1.240 1.210 1.260 3,084,000 3,814,500 1.2369 10.36 10.28 10.36 10.11 10.53 369,068 10.335 -1.59%
2013-03-25 0 1.260 1.240 1.260 1.250 1.300 2,426,000 3,065,640 1.2637 10.53 10.36 10.53 10.45 10.86 290,324 10.559 -3.82%
2013-03-22 0 1.310 1.300 1.310 1.210 1.310 6,818,000 8,551,760 1.2543 10.95 10.86 10.95 10.11 10.95 815,923 10.481 5.65%
2013-03-21 0 1.240 1.240 1.250 1.230 1.280 3,294,000 4,120,680 1.2510 10.36 10.36 10.45 10.28 10.70 394,199 10.453 -2.36%
2013-03-20 0 1.270 1.270 1.280 1.210 1.300 12,252,000 15,687,220 1.2804 10.61 10.61 10.70 10.11 10.86 1,466,220 10.699 3.25%
2013-03-19 0 1.230 1.220 1.230 1.210 1.250 3,264,000 4,004,540 1.2269 10.28 10.19 10.28 10.11 10.45 390,609 10.252 -0.81%
2013-03-18 0 1.240 1.230 1.250 1.200 1.300 4,254,000 5,231,960 1.2299 10.36 10.28 10.45 10.03 10.86 509,084 10.277 -4.62%
2013-03-15 0 1.300 1.290 1.300 1.280 1.360 4,896,000 6,456,300 1.3187 10.86 10.78 10.86 10.70 11.36 585,913 11.019 -0.76%
2013-03-14 0 1.310 1.310 1.320 1.200 1.330 5,514,000 6,928,960 1.2566 10.95 10.95 11.03 10.03 11.11 659,871 10.500 7.38%
2013-03-13 0 1.220 1.190 1.230 1.100 1.290 9,218,000 11,045,780 1.1983 10.19 9.944 10.28 9.192 10.78 1,103,135 10.013 -5.43%
2013-03-12 0 1.290 1.290 1.300 1.270 1.410 9,390,000 12,351,260 1.3154 10.78 10.78 10.86 10.61 11.78 1,123,719 10.991 -7.86%
2013-03-11 0 1.400 1.390 1.400 1.330 1.460 9,592,000 13,581,240 1.4159 11.70 11.62 11.70 11.11 12.20 1,147,892 11.831 0.72%
2013-03-08 0 1.390 1.390 1.400 1.370 1.450 8,422,000 11,814,180 1.4028 11.62 11.62 11.70 11.45 12.12 1,007,876 11.722 -2.80%
2013-03-07 0 1.430 1.430 1.440 1.300 1.460 19,868,000 27,941,340 1.4063 11.95 11.95 12.03 10.86 12.20 2,377,640 11.752 7.52%
2013-03-06 0 1.330 1.330 1.340 1.190 1.340 17,518,000 22,643,260 1.2926 11.11 11.11 11.20 9.944 11.20 2,096,412 10.801 12.71%
2013-03-05 0 1.180 1.170 1.190 1.080 1.190 5,778,000 6,676,260 1.1555 9.860 9.777 9.944 9.025 9.944 691,464 9.6553 0.85%
2013-03-04 0 1.170 1.160 1.170 1.160 1.230 4,538,000 5,338,580 1.1764 9.777 9.693 9.777 9.693 10.28 543,071 9.8304 -2.50%
2013-03-01 0 1.200 1.190 1.200 1.160 1.220 7,056,000 8,406,000 1.1913 10.03 9.944 10.03 9.693 10.19 844,405 9.9549 2.56%
2013-02-28 0 1.170 1.160 1.170 1.160 1.210 6,995,780 8,222,942 1.1754 9.777 9.693 9.777 9.693 10.11 837,198 9.8220 0.86%
2013-02-27 0 1.160 1.150 1.160 1.150 1.180 2,798,000 3,240,560 1.1582 9.693 9.610 9.693 9.610 9.860 334,842 9.6779 -0.85%
2013-02-26 0 1.170 1.150 1.170 1.150 1.250 5,282,000 6,298,420 1.1924 9.777 9.610 9.777 9.610 10.45 632,107 9.9642 -5.65%
2013-02-25 0 1.240 1.240 1.250 1.240 1.270 2,626,000 3,279,520 1.2489 10.36 10.36 10.45 10.36 10.61 314,258 10.436 -1.59%
2013-02-22 0 1.260 1.250 1.270 1.250 1.280 2,132,000 2,688,240 1.2609 10.53 10.45 10.61 10.45 10.70 255,140 10.536 -0.79%
2013-02-21 0 1.270 1.260 1.270 1.250 1.290 3,522,000 4,454,280 1.2647 10.61 10.53 10.61 10.45 10.78 421,484 10.568 -2.31%
2013-02-20 0 1.300 1.290 1.300 1.280 1.330 3,077,780 3,998,407 1.2991 10.86 10.78 10.86 10.70 11.11 368,324 10.856 -2.26%
2013-02-19 0 1.330 1.330 1.340 1.240 1.360 8,184,000 10,651,560 1.3015 11.11 11.11 11.20 10.36 11.36 979,394 10.876 -1.48%
2013-02-18 0 1.350 1.350 1.360 1.340 1.430 6,474,000 8,863,640 1.3691 11.28 11.28 11.36 11.20 11.95 774,756 11.441 -5.59%
2013-02-15 0 1.430 1.420 1.430 1.420 1.450 3,882,000 5,574,740 1.4360 11.95 11.87 11.95 11.87 12.12 464,566 12.000 -0.69%
2013-02-14 0 1.440 1.430 1.450 1.410 1.450 4,756,000 6,829,020 1.4359 12.03 11.95 12.12 11.78 12.12 569,159 11.998 2.13%
2013-02-08 0 1.410 1.400 1.410 1.400 1.420 2,766,000 3,892,520 1.4073 11.78 11.70 11.78 11.70 11.87 331,012 11.759 0.71%
2013-02-07 0 1.400 1.390 1.400 1.400 1.420 5,492,000 7,730,160 1.4075 11.70 11.62 11.70 11.70 11.87 657,238 11.762 0.00%
2013-02-06 0 1.400 1.390 1.400 1.390 1.400 4,470,000 6,227,140 1.3931 11.70 11.62 11.70 11.62 11.70 534,933 11.641 0.00%
2013-02-05 0 1.400 1.390 1.400 1.380 1.410 3,258,500 4,539,960 1.3933 11.70 11.62 11.70 11.53 11.78 389,951 11.642 -1.41%
2013-02-04 0 1.420 1.410 1.420 1.400 1.430 5,618,000 7,954,580 1.4159 11.87 11.78 11.87 11.70 11.95 672,316 11.832 1.43%
2013-02-01 0 1.400 1.390 1.400 1.390 1.420 4,302,000 6,028,100 1.4012 11.70 11.62 11.70 11.62 11.87 514,828 11.709 -0.71%
2013-01-31 0 1.410 1.400 1.410 1.400 1.450 3,554,000 5,044,140 1.4193 11.78 11.70 11.78 11.70 12.12 425,314 11.860 -1.40%
2013-01-30 0 1.430 1.420 1.430 1.410 1.480 6,002,000 8,655,260 1.4421 11.95 11.87 11.95 11.78 12.37 718,270 12.050 0.70%
2013-01-29 0 1.420 1.410 1.420 1.380 1.440 6,072,220 8,589,823 1.4146 11.87 11.78 11.87 11.53 12.03 726,674 11.821 0.00%
2013-01-28 0 1.420 1.390 1.400 1.350 1.440 10,342,000 14,262,200 1.3791 11.87 11.62 11.70 11.28 12.03 1,237,646 11.524 -0.70%
2013-01-25 0 1.430 1.420 1.430 1.420 1.550 7,208,000 10,537,500 1.4619 11.95 11.87 11.95 11.87 12.95 862,595 12.216 -4.03%
2013-01-24 0 1.490 1.480 1.500 1.470 1.570 10,126,000 15,252,720 1.5063 12.45 12.37 12.53 12.28 13.12 1,211,797 12.587 -3.25%
2013-01-23 0 1.540 1.540 1.550 1.480 1.570 12,720,000 19,401,840 1.5253 12.87 12.87 12.95 12.37 13.12 1,522,226 12.746 4.76%
2013-01-22 0 1.470 1.470 1.480 1.460 1.620 10,786,000 16,536,720 1.5332 12.28 12.28 12.37 12.20 13.54 1,290,781 12.811 -7.55%
2013-01-21 0 1.590 1.590 1.600 1.500 1.830 31,442,400 50,729,077 1.6134 13.29 13.29 13.37 12.53 15.29 3,762,770 13.482 25.20%
2013-01-18 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2012-11-22 0 1.270 1.270 1.290 1.270 1.310 4,286,000 5,549,380 1.2948 10.61 10.61 10.78 10.61 10.95 512,914 10.819 -0.78%
2012-11-21 0 1.280 1.270 1.300 1.270 1.310 4,604,000 5,962,200 1.2950 10.70 10.61 10.86 10.61 10.95 550,969 10.821 -0.78%
2012-11-20 0 1.290 1.280 1.290 1.280 1.320 3,108,000 4,044,080 1.3012 10.78 10.70 10.78 10.70 11.03 371,940 10.873 0.78%
2012-11-19 0 1.280 1.280 1.290 1.280 1.310 3,056,000 3,963,420 1.2969 10.70 10.70 10.78 10.70 10.95 365,717 10.837 -1.54%
2012-11-16 0 1.300 1.290 1.310 1.290 1.340 4,254,000 5,586,780 1.3133 10.86 10.78 10.95 10.78 11.20 509,084 10.974 0.78%
2012-11-15 0 1.290 1.280 1.290 1.280 1.320 2,532,000 3,281,220 1.2959 10.78 10.70 10.78 10.70 11.03 303,009 10.829 0.00%
2012-11-14 0 1.290 1.280 1.290 1.280 1.330 3,072,000 4,001,840 1.3027 10.78 10.70 10.78 10.70 11.11 367,632 10.885 -2.27%
2012-11-13 0 1.320 1.310 1.320 1.260 1.350 5,314,000 6,918,220 1.3019 11.03 10.95 11.03 10.53 11.28 635,936 10.879 3.13%
2012-11-12 0 1.280 1.270 1.290 1.220 1.290 10,732,000 13,774,560 1.2835 10.70 10.61 10.78 10.19 10.78 1,284,318 10.725 6.67%
2012-11-09 0 1.200 1.200 1.210 1.190 1.250 3,220,000 3,889,940 1.2081 10.03 10.03 10.11 9.944 10.45 385,343 10.095 -3.23%
2012-11-08 0 1.240 1.230 1.240 1.220 1.290 4,400,000 5,519,980 1.2545 10.36 10.28 10.36 10.19 10.78 526,556 10.483 -3.12%
2012-11-07 0 1.280 1.280 1.290 1.270 1.330 4,682,000 6,053,660 1.2930 10.70 10.70 10.78 10.61 11.11 560,304 10.804 -2.29%
2012-11-06 0 1.310 1.300 1.310 1.260 1.330 4,628,000 5,975,200 1.2911 10.95 10.86 10.95 10.53 11.11 553,841 10.789 0.00%
2012-11-05 0 1.310 1.300 1.310 1.180 1.330 13,358,000 16,795,020 1.2573 10.95 10.86 10.95 9.860 11.11 1,598,577 10.506 10.08%
2012-11-02 0 1.190 1.170 1.190 1.160 1.190 3,640,000 4,266,620 1.1721 9.944 9.777 9.944 9.693 9.944 435,606 9.7947 0.00%
2012-11-01 0 1.190 1.170 1.180 1.150 1.190 2,974,000 3,447,540 1.1592 9.944 9.777 9.860 9.610 9.944 355,904 9.6867 2.59%
2012-10-31 0 1.160 1.160 1.170 1.150 1.200 3,550,000 4,136,960 1.1653 9.693 9.693 9.777 9.610 10.03 424,835 9.7378 1.75%
2012-10-30 0 1.140 1.140 1.150 1.140 1.190 2,894,000 3,345,400 1.1560 9.526 9.526 9.610 9.526 9.944 346,330 9.6596 -1.72%
2012-10-29 0 1.160 1.150 1.160 1.150 1.170 2,566,000 2,972,580 1.1584 9.693 9.610 9.693 9.610 9.777 307,078 9.6802 0.00%
2012-10-26 0 1.160 1.150 1.170 1.140 1.190 3,182,000 3,693,280 1.1607 9.693 9.610 9.777 9.526 9.944 380,796 9.6988 -0.85%
2012-10-25 0 1.170 1.130 1.180 1.130 1.180 3,458,000 4,016,560 1.1615 9.777 9.442 9.860 9.442 9.860 413,825 9.7059 1.74%
2012-10-24 0 1.150 1.120 1.160 1.080 1.190 4,842,000 5,620,780 1.1608 9.610 9.359 9.693 9.025 9.944 579,451 9.7002 -2.54%
2012-10-22 0 1.180 1.170 1.180 1.160 1.190 4,000,000 4,712,820 1.1782 9.860 9.777 9.860 9.693 9.944 478,687 9.8453 0.00%
2012-10-19 0 1.180 1.160 1.180 1.160 1.200 3,448,000 4,068,340 1.1799 9.860 9.693 9.860 9.693 10.03 412,629 9.8596 0.00%
2012-10-18 0 1.180 1.170 1.190 1.180 1.190 6,904,000 8,103,460 1.1737 9.860 9.777 9.944 9.860 9.944 826,214 9.8079 -0.84%
2012-10-17 0 1.190 1.170 1.190 1.150 1.190 6,667,000 7,799,930 1.1699 9.944 9.777 9.944 9.610 9.944 797,852 9.7762 -0.83%
2012-10-16 0 1.200 1.200 1.210 1.200 1.220 1,996,000 2,415,280 1.2101 10.03 10.03 10.11 10.03 10.19 238,865 10.111 -1.64%
2012-10-15 0 1.220 1.200 1.220 1.200 1.230 3,562,000 4,328,660 1.2152 10.19 10.03 10.19 10.03 10.28 426,271 10.155 0.00%
2012-10-12 0 1.220 1.210 1.220 1.210 1.230 2,890,000 3,522,160 1.2187 10.19 10.11 10.19 10.11 10.28 345,852 10.184 0.83%
2012-10-11 0 1.210 1.210 1.220 1.200 1.240 2,844,000 3,482,340 1.2245 10.11 10.11 10.19 10.03 10.36 340,347 10.232 -3.20%
2012-10-10 0 1.250 1.240 1.250 1.230 1.260 1,768,000 2,200,600 1.2447 10.45 10.36 10.45 10.28 10.53 211,580 10.401 -0.79%
2012-10-09 0 1.260 1.260 1.270 1.250 1.270 6,566,000 8,124,240 1.2373 10.53 10.53 10.61 10.45 10.61 785,765 10.339 0.00%
2012-10-08 0 1.260 1.250 1.270 1.250 1.290 3,324,000 4,243,640 1.2767 10.53 10.45 10.61 10.45 10.78 397,789 10.668 -1.56%
2012-10-05 0 1.280 1.270 1.280 1.260 1.290 2,110,000 2,690,280 1.2750 10.70 10.61 10.70 10.53 10.78 252,508 10.654 -0.78%
2012-10-04 0 1.290 1.280 1.300 1.250 1.290 2,276,000 2,902,200 1.2751 10.78 10.70 10.86 10.45 10.78 272,373 10.655 2.38%
2012-10-03 0 1.260 1.260 1.270 1.240 1.300 3,802,000 4,833,920 1.2714 10.53 10.53 10.61 10.36 10.86 454,992 10.624 -3.08%
2012-09-28 0 1.300 1.300 1.310 1.260 1.310 4,926,000 6,393,000 1.2978 10.86 10.86 10.95 10.53 10.95 589,504 10.845 0.00%
2012-09-27 0 1.300 1.290 1.300 1.280 1.310 5,256,000 6,791,200 1.2921 10.86 10.78 10.86 10.70 10.95 628,995 10.797 0.78%
2012-09-26 0 1.290 1.280 1.290 1.260 1.340 5,376,000 6,997,360 1.3016 10.78 10.70 10.78 10.53 11.20 643,356 10.876 0.78%
2012-09-25 0 1.280 1.250 1.280 1.250 1.350 6,532,000 8,608,220 1.3179 10.70 10.45 10.70 10.45 11.28 781,697 11.012 -0.78%
2012-09-24 0 1.290 1.280 1.290 1.180 1.300 5,830,000 7,135,720 1.2240 10.78 10.70 10.78 9.860 10.86 697,687 10.228 13.16%
2012-09-21 0 1.140 1.140 1.160 1.140 1.290 3,530,000 4,426,120 1.2539 9.526 9.526 9.693 9.526 10.78 422,442 10.477 -11.63%
2012-09-20 0 1.290 1.280 1.290 1.280 1.290 1,074,000 1,382,060 1.2868 10.78 10.70 10.78 10.70 10.78 128,528 10.753 0.78%
2012-09-19 0 1.280 1.280 1.290 1.280 1.320 3,726,000 4,826,080 1.2952 10.70 10.70 10.78 10.70 11.03 445,897 10.823 -1.54%
2012-09-18 0 1.300 1.300 1.310 1.280 1.310 4,796,000 6,208,700 1.2946 10.86 10.86 10.95 10.70 10.95 573,946 10.818 0.78%
2012-09-17 0 1.290 1.280 1.290 1.280 1.320 7,036,000 9,030,340 1.2834 10.78 10.70 10.78 10.70 11.03 842,011 10.725 0.00%
2012-09-14 0 1.290 1.290 1.300 1.270 1.320 5,080,000 6,593,820 1.2980 10.78 10.78 10.86 10.61 11.03 607,933 10.846 1.57%
2012-09-13 0 1.270 1.270 1.280 1.260 1.280 2,432,000 3,089,200 1.2702 10.61 10.61 10.70 10.53 10.70 291,042 10.614 0.00%
2012-09-12 0 1.270 1.270 1.290 1.260 1.310 4,158,000 5,339,520 1.2842 10.61 10.61 10.78 10.53 10.95 497,596 10.731 0.79%
2012-09-11 0 1.260 1.260 1.270 1.240 1.290 4,326,000 5,467,980 1.2640 10.53 10.53 10.61 10.36 10.78 517,700 10.562 -0.79%
2012-09-10 0 1.270 1.260 1.280 1.200 1.360 8,221,000 10,613,570 1.2910 10.61 10.53 10.70 10.03 11.36 983,822 10.788 6.72%
2012-09-07 0 1.190 1.180 1.190 1.170 1.250 4,264,000 5,108,060 1.1980 9.944 9.860 9.944 9.777 10.45 510,281 10.010 -2.46%
2012-09-06 0 1.220 1.220 1.230 0.990 1.250 14,214,000 16,010,480 1.1264 10.19 10.19 10.28 8.273 10.45 1,701,016 9.4123 23.23%
2012-09-05 0 0.990 0.990 1.000 0.990 1.000 1,074,000 1,065,740 0.9923 8.273 8.273 8.356 8.273 8.356 128,528 8.2919 0.00%
2012-09-04 0 0.990 0.990 1.000 0.980 1.000 4,786,000 4,742,200 0.9908 8.273 8.273 8.356 8.189 8.356 572,749 8.2797 2.06%
2012-09-03 0 0.970 0.970 0.980 0.930 1.040 4,132,000 3,960,940 0.9586 8.105 8.105 8.189 7.771 8.690 494,484 8.0102 4.30%
2012-08-31 0 0.930 0.930 0.940 0.930 0.940 2,250,000 2,103,960 0.9351 7.771 7.771 7.855 7.771 7.855 269,262 7.8138 -1.06%
2012-08-30 0 0.940 0.930 0.940 0.930 0.940 3,062,000 2,858,140 0.9334 7.855 7.771 7.855 7.771 7.855 366,435 7.7999 -1.05%
2012-08-29 0 0.950 0.940 0.950 0.940 0.950 2,544,000 2,394,160 0.9411 7.938 7.855 7.938 7.855 7.938 304,445 7.8640 1.06%
2012-08-28 0 0.940 0.940 0.950 0.940 0.950 1,546,000 1,463,400 0.9466 7.855 7.855 7.938 7.855 7.938 185,013 7.9097 -1.05%
2012-08-27 0 0.950 0.950 0.960 0.920 0.980 4,786,000 4,538,140 0.9482 7.938 7.938 8.022 7.688 8.189 572,749 7.9234 3.26%
2012-08-24 0 0.920 0.910 0.920 0.910 0.920 2,514,000 2,292,600 0.9119 7.688 7.604 7.688 7.604 7.688 300,855 7.6203 1.10%
2012-08-23 0 0.910 0.900 0.910 0.900 0.910 2,352,000 2,121,680 0.9021 7.604 7.521 7.604 7.521 7.604 281,468 7.5379 1.11%
2012-08-22 0 0.900 0.890 0.900 0.890 0.910 2,034,000 1,834,840 0.9021 7.521 7.437 7.521 7.437 7.604 243,413 7.5380 0.00%
2012-08-21 0 0.900 0.890 0.910 0.900 0.900 2,682,000 2,413,800 0.9000 7.521 7.437 7.604 7.521 7.521 320,960 7.5206 -1.10%
2012-08-20 0 0.910 0.900 0.910 0.900 0.920 3,400,000 3,099,140 0.9115 7.604 7.521 7.604 7.521 7.688 406,884 7.6168 0.00%
2012-08-17 0 0.910 0.910 0.920 0.910 0.930 2,784,000 2,553,440 0.9172 7.604 7.604 7.688 7.604 7.771 333,166 7.6642 -2.15%
2012-08-16 0 0.930 0.920 0.930 0.920 0.940 3,066,000 2,854,040 0.9309 7.771 7.688 7.771 7.688 7.855 366,914 7.7785 0.00%
2012-08-15 0 0.930 0.930 0.940 0.920 0.950 2,528,000 2,369,340 0.9372 7.771 7.771 7.855 7.688 7.938 302,530 7.8317 -2.11%
2012-08-14 0 0.950 0.940 0.950 0.940 0.950 1,868,000 1,765,700 0.9452 7.938 7.855 7.938 7.855 7.938 223,547 7.8986 0.00%
2012-08-13 0 0.950 0.940 0.950 0.940 0.950 1,982,000 1,876,780 0.9469 7.938 7.855 7.938 7.855 7.938 237,190 7.9126 0.00%
2012-08-10 0 0.950 0.940 0.950 0.940 0.960 4,286,000 4,045,500 0.9439 7.938 7.855 7.938 7.855 8.022 512,914 7.8873 0.00%
2012-08-09 0 0.950 0.940 0.950 0.940 0.950 1,168,000 1,108,560 0.9491 7.938 7.855 7.938 7.855 7.938 139,777 7.9309 0.00%
2012-08-08 0 0.950 0.940 0.950 0.940 0.960 1,882,000 1,785,720 0.9488 7.938 7.855 7.938 7.855 8.022 225,222 7.9287 -1.04%
2012-08-07 0 0.960 0.950 0.960 0.930 0.960 2,204,000 2,088,400 0.9475 8.022 7.938 8.022 7.771 8.022 263,757 7.9179 2.13%
2012-08-06 0 0.940 0.930 0.940 0.910 0.940 2,356,000 2,187,560 0.9285 7.855 7.771 7.855 7.604 7.855 281,947 7.7588 2.17%
2012-08-03 0 0.920 0.910 0.920 0.910 0.930 2,524,000 2,299,000 0.9109 7.688 7.604 7.688 7.604 7.771 302,052 7.6113 1.10%
2012-08-02 0 0.910 0.900 0.910 0.900 0.910 1,216,000 1,105,240 0.9089 7.604 7.521 7.604 7.521 7.604 145,521 7.5951 -1.09%
2012-08-01 0 0.920 0.900 0.920 0.900 0.930 3,358,200 3,052,794 0.9091 7.688 7.521 7.688 7.521 7.771 401,882 7.5962 1.10%
2012-07-31 0 0.910 0.900 0.910 0.890 0.910 3,650,000 3,285,020 0.9000 7.604 7.521 7.604 7.437 7.604 436,802 7.5206 1.11%
2012-07-30 0 0.900 0.890 0.900 0.890 0.900 1,762,000 1,585,500 0.8998 7.521 7.437 7.521 7.437 7.521 210,862 7.5191 1.12%
2012-07-27 0 0.890 0.880 0.890 0.890 0.910 2,238,000 2,010,400 0.8983 7.437 7.353 7.437 7.437 7.604 267,826 7.5064 -1.11%
2012-07-26 0 0.900 0.890 0.900 0.880 0.900 2,648,000 2,355,020 0.8894 7.521 7.437 7.521 7.353 7.521 316,891 7.4316 1.12%
2012-07-25 0 0.890 0.870 0.890 0.870 0.890 2,364,000 2,080,320 0.8800 7.437 7.270 7.437 7.270 7.437 282,904 7.3534 0.00%
2012-07-24 0 0.890 0.880 0.890 0.880 0.890 1,306,000 1,152,320 0.8823 7.437 7.353 7.437 7.353 7.437 156,291 7.3729 1.14%
2012-07-23 0 0.880 0.870 0.880 0.870 0.880 1,566,000 1,374,580 0.8778 7.353 7.270 7.353 7.270 7.353 187,406 7.3348 -1.12%
2012-07-20 0 0.890 0.870 0.880 0.880 0.890 3,618,000 3,192,220 0.8823 7.437 7.270 7.353 7.353 7.437 432,973 7.3728 1.14%
2012-07-19 0 0.880 0.870 0.880 0.870 0.890 3,560,000 3,135,100 0.8806 7.353 7.270 7.353 7.270 7.437 426,032 7.3588 0.00%
2012-07-18 0 0.880 0.870 0.880 0.870 0.880 2,350,000 2,063,620 0.8781 7.353 7.270 7.353 7.270 7.353 281,229 7.3379 -1.12%
2012-07-17 0 0.890 0.880 0.890 0.880 0.890 2,500,000 2,207,840 0.8831 7.437 7.353 7.437 7.353 7.437 299,180 7.3796 -1.11%
2012-07-16 0 0.900 0.890 0.900 0.890 0.900 1,950,000 1,743,760 0.8942 7.521 7.437 7.521 7.437 7.521 233,360 7.4724 0.00%
2012-07-13 0 0.900 0.890 0.900 0.880 0.900 2,476,000 2,198,600 0.8880 7.521 7.437 7.521 7.353 7.521 296,308 7.4200 0.00%
2012-07-12 0 0.900 0.890 0.900 0.870 0.900 2,906,000 2,558,780 0.8805 7.521 7.437 7.521 7.270 7.521 347,766 7.3578 1.12%
2012-07-11 0 0.890 0.880 0.890 0.880 0.900 2,947,191 2,607,328 0.8847 7.437 7.353 7.437 7.353 7.521 352,696 7.3926 0.00%
2012-07-10 0 0.890 0.870 0.890 0.870 0.900 3,058,000 2,700,020 0.8829 7.437 7.270 7.437 7.270 7.521 365,957 7.3780 0.00%
2012-07-09 0 0.890 0.880 0.890 0.880 0.900 1,868,000 1,660,160 0.8887 7.437 7.353 7.437 7.353 7.521 223,547 7.4264 -1.11%
2012-07-06 0 0.900 0.890 0.900 0.890 0.910 2,874,000 2,586,780 0.9001 7.521 7.437 7.521 7.437 7.604 343,937 7.5211 -1.10%
2012-07-05 0 0.910 0.900 0.910 0.890 0.910 3,238,000 2,921,920 0.9024 7.604 7.521 7.604 7.437 7.604 387,497 7.5405 0.00%
2012-07-04 0 0.910 0.900 0.910 0.860 0.910 3,390,000 2,978,620 0.8786 7.604 7.521 7.604 7.186 7.604 405,688 7.3422 5.81%
2012-07-03 0 0.860 0.860 0.880 0.860 0.890 2,190,000 1,908,760 0.8716 7.186 7.186 7.353 7.186 7.437 262,081 7.2831 -3.37%
2012-06-29 0 0.890 0.870 0.890 0.860 0.900 1,732,000 1,531,560 0.8843 7.437 7.270 7.437 7.186 7.521 207,272 7.3891 0.00%
2012-06-28 0 0.890 0.880 0.900 0.890 0.910 1,700,000 1,533,540 0.9021 7.437 7.353 7.521 7.437 7.604 203,442 7.5380 -2.20%
2012-06-27 0 0.910 0.890 0.910 0.880 0.910 2,198,000 1,956,660 0.8902 7.604 7.437 7.604 7.353 7.604 263,039 7.4387 2.25%
2012-06-26 0 0.890 0.880 0.900 0.880 0.900 1,828,000 1,625,160 0.8890 7.437 7.353 7.521 7.353 7.521 218,760 7.4290 -1.11%
2012-06-25 0 0.900 0.880 0.890 0.890 0.910 2,204,000 1,976,760 0.8969 7.521 7.353 7.437 7.437 7.604 263,757 7.4946 2.27%
2012-06-22 0 0.880 0.880 0.890 0.870 0.890 2,208,000 1,955,240 0.8855 7.353 7.353 7.437 7.270 7.437 264,235 7.3996 -3.30%
2012-06-21 0 0.910 0.890 0.910 0.900 0.910 1,656,000 1,494,420 0.9024 7.604 7.437 7.604 7.521 7.604 198,177 7.5409 0.00%
2012-06-20 0 0.910 0.890 0.910 0.890 0.910 1,708,000 1,533,920 0.8981 7.604 7.437 7.604 7.437 7.604 204,400 7.5045 1.11%
2012-06-19 0 0.900 0.890 0.900 0.900 0.910 1,658,000 1,493,680 0.9009 7.521 7.437 7.521 7.521 7.604 198,416 7.5280 -1.10%
2012-06-18 0 0.910 0.890 0.910 0.890 0.910 1,174,000 1,062,260 0.9048 7.604 7.437 7.604 7.437 7.604 140,495 7.5609 1.11%
2012-06-15 0 0.900 0.880 0.910 0.880 0.910 1,140,000 1,021,540 0.8961 7.521 7.353 7.604 7.353 7.604 136,426 7.4879 0.00%
2012-06-14 0 0.900 0.890 0.910 0.900 0.920 1,360,000 1,235,600 0.9085 7.521 7.437 7.604 7.521 7.688 162,754 7.5918 -1.10%
2012-06-13 0 0.910 0.900 0.920 0.910 0.930 2,090,000 1,915,780 0.9166 7.604 7.521 7.688 7.604 7.771 250,114 7.6596 -1.09%
2012-06-12 0 0.920 0.910 0.920 0.910 0.940 1,722,000 1,578,200 0.9165 7.688 7.604 7.688 7.604 7.855 206,075 7.6584 -2.13%
2012-06-11 0 0.940 0.920 0.940 0.920 0.940 1,374,000 1,280,360 0.9318 7.855 7.688 7.855 7.688 7.855 164,429 7.7867 -1.05%
2012-06-08 0 0.950 0.930 0.950 0.920 0.950 1,886,000 1,771,580 0.9393 7.938 7.771 7.938 7.688 7.938 225,701 7.8492 0.00%
2012-06-07 0 0.950 0.930 0.950 0.930 0.970 1,726,000 1,634,700 0.9471 7.938 7.771 7.938 7.771 8.105 206,554 7.9142 -1.04%
2012-06-06 0 0.960 0.930 0.960 0.940 0.960 2,356,000 2,242,960 0.9520 8.022 7.771 8.022 7.855 8.022 281,947 7.9553 0.00%
2012-06-05 0 0.960 0.940 0.960 0.930 0.980 2,542,000 2,430,620 0.9562 8.022 7.855 8.022 7.771 8.189 304,206 7.9901 -2.04%
2012-06-04 0 0.980 0.950 0.980 0.950 0.980 2,342,000 2,257,200 0.9638 8.189 7.938 8.189 7.938 8.189 280,271 8.0536 1.03%
2012-06-01 0 0.970 0.950 0.970 0.960 0.980 1,562,000 1,520,020 0.9731 8.105 7.938 8.105 8.022 8.189 186,927 8.1316 -1.02%
2012-05-31 0 0.980 0.960 0.980 0.950 0.980 3,156,000 3,054,600 0.9679 8.189 8.022 8.189 7.938 8.189 377,684 8.0877 1.03%
2012-05-30 0 0.970 0.970 0.980 0.970 1.000 2,020,000 1,978,580 0.9795 8.105 8.105 8.189 8.105 8.356 241,737 8.1848 0.00%
2012-05-29 0 0.970 0.960 0.970 0.960 0.990 2,400,000 2,342,840 0.9762 8.105 8.022 8.105 8.022 8.273 287,212 8.1572 1.04%
2012-05-28 0 0.960 0.950 0.970 0.920 0.980 2,816,000 2,685,960 0.9538 8.022 7.938 8.105 7.688 8.189 336,996 7.9703 4.35%
2012-05-25 0 0.920 0.900 0.920 0.900 0.930 2,970,000 2,706,120 0.9112 7.688 7.521 7.688 7.521 7.771 355,425 7.6137 1.10%
2012-05-24 0 0.910 0.900 0.920 0.910 0.930 2,440,000 2,238,520 0.9174 7.604 7.521 7.688 7.604 7.771 291,999 7.6662 0.00%
2012-05-23 0 0.910 0.890 0.920 0.890 0.910 2,768,000 2,488,380 0.8990 7.604 7.437 7.688 7.437 7.604 331,252 7.5121 0.00%
2012-05-22 0 0.910 0.880 0.910 0.860 0.920 2,122,000 1,902,040 0.8963 7.604 7.353 7.604 7.186 7.688 253,944 7.4900 7.06%
2012-05-21 0 0.850 0.830 0.850 0.830 0.890 1,580,000 1,362,160 0.8621 7.103 6.936 7.103 6.936 7.437 189,082 7.2041 -4.49%
2012-05-18 0 0.890 0.870 0.890 0.870 0.890 2,758,000 2,422,420 0.8783 7.437 7.270 7.437 7.270 7.437 330,055 7.3394 -1.11%
2012-05-17 0 0.900 0.890 0.900 0.880 0.910 1,842,000 1,645,140 0.8931 7.521 7.437 7.521 7.353 7.604 220,436 7.4631 0.00%
2012-05-16 0 0.900 0.890 0.900 0.890 0.930 3,274,000 2,972,660 0.9080 7.521 7.437 7.521 7.437 7.771 391,806 7.5871 -3.23%
2012-05-15 0 0.930 0.920 0.930 0.930 0.950 2,468,000 2,307,640 0.9350 7.771 7.688 7.771 7.771 7.938 295,350 7.8132 -1.06%
2012-05-14 0 0.940 0.930 0.940 0.920 0.950 2,526,000 2,363,920 0.9358 7.855 7.771 7.855 7.688 7.938 302,291 7.8200 0.00%
2012-05-11 0 0.940 0.920 0.940 0.920 0.940 2,592,000 2,411,040 0.9302 7.855 7.688 7.855 7.688 7.855 310,189 7.7728 0.00%
2012-05-10 0 0.940 0.930 0.940 0.930 0.950 2,662,000 2,485,480 0.9337 7.855 7.771 7.855 7.771 7.938 318,566 7.8021 0.00%
2012-05-09 0 0.940 0.930 0.940 0.930 0.950 2,038,000 1,911,780 0.9381 7.855 7.771 7.855 7.771 7.938 243,891 7.8387 -2.08%
2012-05-08 0 0.960 0.950 0.960 0.910 0.960 3,102,000 2,888,340 0.9311 8.022 7.938 8.022 7.604 8.022 371,222 7.7806 2.13%
2012-05-07 0 0.940 0.910 0.950 0.920 0.940 2,802,000 2,597,740 0.9271 7.855 7.604 7.938 7.688 7.855 335,321 7.7470 -2.08%
2012-05-04 0 0.960 0.940 0.960 0.930 0.960 1,580,000 1,494,380 0.9458 8.022 7.855 8.022 7.771 8.022 189,082 7.9034 -1.03%
2012-05-03 0 0.970 0.940 0.970 0.940 0.980 2,740,000 2,639,820 0.9634 8.105 7.855 8.105 7.855 8.189 327,901 8.0507 -1.02%
2012-05-02 0 0.980 0.970 0.980 0.910 0.980 4,040,000 3,793,480 0.9390 8.189 8.105 8.189 7.604 8.189 483,474 7.8463 4.26%
2012-04-30 0 0.940 0.900 0.940 0.900 0.940 2,036,000 1,869,360 0.9182 7.855 7.521 7.855 7.521 7.855 243,652 7.6723 1.08%
2012-04-27 0 0.930 0.880 0.940 0.890 0.930 2,142,000 1,921,700 0.8972 7.771 7.353 7.855 7.437 7.771 256,337 7.4968 3.33%
2012-04-26 0 0.900 0.890 0.900 0.890 0.950 2,044,000 1,847,260 0.9037 7.521 7.437 7.521 7.437 7.938 244,609 7.5519 1.12%
2012-04-25 0 0.890 0.870 0.890 0.880 0.890 1,242,000 1,097,680 0.8838 7.437 7.270 7.437 7.353 7.437 148,632 7.3852 0.00%
2012-04-24 0 0.890 0.880 0.900 0.870 0.910 2,006,000 1,777,860 0.8863 7.437 7.353 7.521 7.270 7.604 240,062 7.4058 -1.11%
2012-04-23 0 0.900 0.870 0.910 0.880 0.910 1,622,000 1,450,100 0.8940 7.521 7.270 7.604 7.353 7.604 194,108 7.4706 -1.10%
2012-04-20 0 0.910 0.900 0.910 0.870 0.910 2,528,000 2,227,500 0.8811 7.604 7.521 7.604 7.270 7.604 302,530 7.3629 1.11%
2012-04-19 0 0.900 0.890 0.900 0.890 0.920 1,496,000 1,349,200 0.9019 7.521 7.437 7.521 7.437 7.688 179,029 7.5362 -2.17%
2012-04-18 0 0.920 0.910 0.920 0.910 0.940 876,000 812,440 0.9274 7.688 7.604 7.688 7.604 7.855 104,833 7.7499 -1.08%
2012-04-17 0 0.930 0.920 0.930 0.920 0.950 1,226,000 1,136,980 0.9274 7.771 7.688 7.771 7.688 7.938 146,718 7.7494 -1.06%
2012-04-16 0 0.940 0.920 0.940 0.930 0.950 304,000 286,180 0.9414 7.855 7.688 7.855 7.771 7.938 36,380 7.8664 1.08%
2012-04-13 0 0.930 0.920 0.930 0.920 0.970 560,000 528,080 0.9430 7.771 7.688 7.771 7.688 8.105 67,016 7.8799 1.09%
2012-04-12 0 0.920 0.910 0.930 0.890 0.930 396,000 363,020 0.9167 7.688 7.604 7.771 7.437 7.771 47,390 7.6603 4.55%
2012-04-11 0 0.880 0.870 0.910 0.870 0.900 596,000 530,540 0.8902 7.353 7.270 7.604 7.270 7.521 71,324 7.4384 2.33%
2012-04-10 0 0.860 0.850 0.860 0.860 0.890 282,000 245,020 0.8689 7.186 7.103 7.186 7.186 7.437 33,747 7.2604 0.00%
2012-04-05 0 0.860 0.830 0.860 - - 0 0 - 7.186 6.936 7.186 - - 0 - 0.00%
2012-04-03 0 0.860 0.860 0.880 0.840 0.860 78,000 66,680 0.8549 7.186 7.186 7.353 7.019 7.186 9,334 7.1435 2.38%
2012-04-02 0 0.840 0.810 0.880 - - 0 0 - 7.019 6.769 7.353 - - 0 - 0.00%
2012-03-30 0 0.840 0.840 0.880 0.810 0.840 86,000 69,780 0.8114 7.019 7.019 7.353 6.769 7.019 10,292 6.7802 0.00%
2012-03-29 0 0.840 0.840 0.880 0.810 0.810 40,000 32,400 0.8100 7.019 7.019 7.353 6.769 6.769 4,787 6.7685 0.00%
2012-03-28 0 0.840 0.820 0.880 - - 0 0 - 7.019 6.852 7.353 - - 0 - 0.00%
2012-03-27 0 0.840 0.850 0.870 0.830 0.900 570,000 482,040 0.8457 7.019 7.103 7.270 6.936 7.521 68,213 7.0667 0.00%
2012-03-26 0 0.840 0.840 0.870 0.800 0.840 1,100,000 901,900 0.8199 7.019 7.019 7.270 6.685 7.019 131,639 6.8513 0.00%
2012-03-23 0 0.840 0.820 0.840 0.830 0.840 94,000 78,360 0.8336 7.019 6.852 7.019 6.936 7.019 11,249 6.9659 -3.45%
2012-03-22 0 0.870 0.830 0.880 0.830 0.870 338,000 283,200 0.8379 7.270 6.936 7.353 6.936 7.270 40,449 7.0014 2.35%
2012-03-21 0 0.850 0.840 0.850 0.840 0.920 96,000 81,440 0.8483 7.103 7.019 7.103 7.019 7.688 11,488 7.0888 0.00%
2012-03-20 0 0.850 0.850 0.860 0.850 0.860 488,000 415,000 0.8504 7.103 7.103 7.186 7.103 7.186 58,400 7.1062 0.00%
2012-03-19 0 0.850 0.850 0.910 0.850 0.850 22,000 18,700 0.8500 7.103 7.103 7.604 7.103 7.103 2,633 7.1028 -1.16%
2012-03-16 0 0.860 0.860 0.900 0.840 0.860 3,340,000 2,839,800 0.8502 7.186 7.186 7.521 7.019 7.186 399,704 7.1048 0.00%
2012-03-15 0 0.860 0.860 0.920 0.860 0.860 74,000 63,720 0.8611 7.186 7.186 7.688 7.186 7.186 8,856 7.1954 0.00%
2012-03-14 0 0.860 0.860 0.870 0.830 0.940 512,000 429,280 0.8384 7.186 7.186 7.270 6.936 7.855 61,272 7.0061 -1.15%
2012-03-13 0 0.870 0.840 0.870 0.840 0.870 112,000 95,280 0.8507 7.270 7.019 7.270 7.019 7.270 13,403 7.1087 -1.14%
2012-03-12 0 0.880 0.880 0.950 0.840 0.880 130,000 110,640 0.8511 7.353 7.353 7.938 7.019 7.353 15,557 7.1118 1.15%
2012-03-09 0 0.870 0.850 0.890 0.840 0.930 20,000 17,280 0.8640 7.270 7.103 7.437 7.019 7.771 2,393 7.2197 1.16%
2012-03-08 0 0.860 0.840 0.860 - - 0 0 - 7.186 7.019 7.186 - - 0 - -1.15%
2012-03-07 0 0.870 0.880 0.890 0.870 0.870 226,000 196,620 0.8700 7.270 7.353 7.437 7.270 7.270 27,046 7.2699 -2.25%
2012-03-06 0 0.890 0.880 0.890 0.870 0.890 144,000 126,960 0.8817 7.437 7.353 7.437 7.270 7.437 17,233 7.3674 -2.20%
2012-03-05 0 0.910 0.880 0.910 0.890 0.930 390,000 349,900 0.8972 7.604 7.353 7.604 7.437 7.771 46,672 7.4970 -2.15%
2012-03-02 0 0.930 0.900 0.930 0.890 0.930 414,000 376,420 0.9092 7.771 7.521 7.771 7.437 7.771 49,544 7.5977 0.00%
2012-03-01 0 0.930 0.920 0.930 0.950 0.950 10,000 9,500 0.9500 7.771 7.688 7.771 7.938 7.938 1,197 7.9384 -1.06%
2012-02-29 0 0.940 0.910 0.940 0.920 0.940 60,000 56,000 0.9333 7.855 7.604 7.855 7.688 7.855 7,180 7.7991 -2.08%
2012-02-28 0 0.960 0.910 0.960 0.910 0.970 618,000 576,820 0.9334 8.022 7.604 8.022 7.604 8.105 73,957 7.7994 -1.03%
2012-02-27 0 0.970 0.930 0.970 - - 0 0 - 8.105 7.771 8.105 - - 0 - 0.00%
2012-02-24 0 0.970 0.920 0.970 0.920 0.980 66,000 61,060 0.9252 8.105 7.688 8.105 7.688 8.189 7,898 7.7307 3.19%
2012-02-23 0 0.940 0.920 0.940 - - 0 0 - 7.855 7.688 7.855 - - 0 - -2.08%
2012-02-22 0 0.960 0.930 0.960 0.930 0.960 150,000 140,400 0.9360 8.022 7.771 8.022 7.771 8.022 17,951 7.8214 3.23%
2012-02-21 0 0.930 0.930 0.940 0.930 0.980 128,000 120,900 0.9445 7.771 7.771 7.855 7.771 8.189 15,318 7.8927 -3.12%
2012-02-20 0 0.960 0.940 0.960 0.950 0.980 162,000 155,160 0.9578 8.022 7.855 8.022 7.938 8.189 19,387 8.0034 1.05%
2012-02-17 0 0.950 0.950 0.980 0.930 0.980 316,000 304,840 0.9647 7.938 7.938 8.189 7.771 8.189 37,816 8.0611 -1.04%
2012-02-16 0 0.960 0.930 0.960 0.930 0.960 668,000 634,080 0.9492 8.022 7.771 8.022 7.771 8.022 79,941 7.9319 4.35%
2012-02-15 0 0.920 0.910 0.920 0.880 0.920 404,000 369,940 0.9157 7.688 7.604 7.688 7.353 7.688 48,347 7.6517 1.10%
2012-02-14 0 0.910 0.900 0.910 0.890 0.930 370,000 336,600 0.9097 7.604 7.521 7.604 7.437 7.771 44,279 7.6019 -2.15%
2012-02-13 0 0.930 0.900 0.930 0.930 0.930 20,000 18,600 0.9300 7.771 7.521 7.771 7.771 7.771 2,393 7.7713 0.00%
2012-02-10 0 0.930 0.890 0.930 0.890 0.940 1,216,000 1,101,820 0.9061 7.771 7.437 7.771 7.437 7.855 145,521 7.5716 6.90%
2012-02-09 0 0.870 0.860 0.890 0.860 0.900 430,000 373,400 0.8684 7.270 7.186 7.437 7.186 7.521 51,459 7.2563 1.16%
2012-02-08 0 0.860 0.850 0.880 0.820 0.950 3,360,417 2,972,975 0.8847 7.186 7.103 7.353 6.852 7.938 402,147 7.3928 -1.15%
2012-02-07 0 0.870 0.840 0.870 0.820 0.880 1,222,000 1,021,140 0.8356 7.270 7.019 7.270 6.852 7.353 146,239 6.9827 2.35%
2012-02-06 0 0.850 0.810 0.850 0.840 0.850 170,000 143,340 0.8432 7.103 6.769 7.103 7.019 7.103 20,344 7.0457 0.00%
2012-02-03 0 0.850 0.840 0.850 0.840 0.850 35,000 29,480 0.8423 7.103 7.019 7.103 7.019 7.103 4,189 7.0383 0.00%
2012-02-02 0 0.850 0.840 0.850 0.840 0.850 70,000 59,000 0.8429 7.103 7.019 7.103 7.019 7.103 8,377 7.0431 0.00%
2012-02-01 0 0.850 0.830 0.850 0.840 0.850 50,000 42,100 0.8420 7.103 6.936 7.103 7.019 7.103 5,984 7.0359 0.00%
2012-01-31 0 0.850 0.830 0.850 - - 0 0 - 7.103 6.936 7.103 - - 0 - 0.00%
2012-01-30 0 0.850 0.830 0.850 - - 0 0 - 7.103 6.936 7.103 - - 0 - -1.16%
2012-01-27 0 0.860 0.840 0.860 0.860 0.860 120,000 103,200 0.8600 7.186 7.019 7.186 7.186 7.186 14,361 7.1863 1.18%
2012-01-26 0 0.850 0.850 0.860 0.840 0.860 146,000 124,640 0.8537 7.103 7.103 7.186 7.019 7.186 17,472 7.1337 0.00%
2012-01-20 0 0.850 0.820 0.850 0.820 0.850 308,000 257,960 0.8375 7.103 6.852 7.103 6.852 7.103 36,859 6.9986 -1.16%
2012-01-19 0 0.860 0.830 0.860 0.830 0.860 152,000 128,000 0.8421 7.186 6.936 7.186 6.936 7.186 18,190 7.0368 1.18%
2012-01-18 0 0.850 0.830 0.850 0.850 0.870 170,000 146,900 0.8641 7.103 6.936 7.103 7.103 7.270 20,344 7.2207 0.00%
2012-01-17 0 0.850 0.830 0.850 - - 0 0 - 7.103 6.936 7.103 - - 0 - 0.00%
2012-01-16 0 0.850 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 7.103 6.936 7.103 6.936 6.936 5,984 6.9356 0.00%
2012-01-13 0 0.850 0.840 0.860 - - 0 0 - 7.103 7.019 7.186 - - 0 - 0.00%
2012-01-12 0 0.850 0.830 0.850 0.840 0.860 4,000 3,400 0.8500 7.103 6.936 7.103 7.019 7.186 479 7.1028 0.00%
2012-01-11 0 0.850 0.830 0.850 - - 0 0 - 7.103 6.936 7.103 - - 0 - 0.00%
2012-01-10 0 0.850 0.820 0.850 0.820 0.850 326,000 271,680 0.8334 7.103 6.852 7.103 6.852 7.103 39,013 6.9638 0.00%
2012-01-09 0 0.850 0.820 0.850 0.820 0.850 128,000 108,040 0.8441 7.103 6.852 7.103 6.852 7.103 15,318 7.0531 0.00%
2012-01-06 0 0.850 0.820 0.850 0.830 0.860 92,000 77,000 0.8370 7.103 6.852 7.103 6.936 7.186 11,010 6.9938 -1.16%
2012-01-05 0 0.860 0.830 0.860 0.830 0.860 66,000 55,080 0.8345 7.186 6.936 7.186 6.936 7.186 7,898 6.9736 -1.15%
2012-01-04 0 0.870 0.830 0.870 - - 0 0 - 7.270 6.936 7.270 - - 0 - 0.00%
2012-01-03 0 0.870 0.830 0.870 0.770 0.870 552,000 459,820 0.8330 7.270 6.936 7.270 6.434 7.270 66,059 6.9608 0.00%
2011-12-30 0 0.870 0.830 0.870 0.820 0.870 822,000 692,940 0.8430 7.270 6.936 7.270 6.852 7.270 98,370 7.0442 4.82%
2011-12-29 0 0.830 0.800 0.830 - - 0 0 - 6.936 6.685 6.936 - - 0 - -1.19%
2011-12-28 0 0.840 0.790 0.840 0.770 0.840 158,000 128,680 0.8144 7.019 6.601 7.019 6.434 7.019 18,908 6.8055 -1.18%
2011-12-23 0 0.850 0.820 0.850 - - 0 0 - 7.103 6.852 7.103 - - 0 - 0.00%
2011-12-22 0 0.850 0.820 0.860 0.820 0.850 30,000 25,200 0.8400 7.103 6.852 7.186 6.852 7.103 3,590 7.0192 0.00%
2011-12-21 0 0.850 0.850 0.860 0.820 0.860 50,000 42,160 0.8432 7.103 7.103 7.186 6.852 7.186 5,984 7.0459 1.19%
2011-12-20 0 0.840 0.810 0.840 0.810 0.840 40,000 32,700 0.8175 7.019 6.769 7.019 6.769 7.019 4,787 6.8312 0.00%
2011-12-19 0 0.840 0.810 0.860 - - 0 0 - 7.019 6.769 7.186 - - 0 - 0.00%
2011-12-16 0 0.840 0.820 0.840 0.840 0.840 90,000 75,600 0.8400 7.019 6.852 7.019 7.019 7.019 10,770 7.0192 2.44%
2011-12-15 0 0.820 0.800 0.830 - - 0 0 - 6.852 6.685 6.936 - - 0 - 0.00%
2011-12-14 0 0.820 0.800 0.850 0.800 0.820 30,000 24,200 0.8067 6.852 6.685 7.103 6.685 6.852 3,590 6.7407 0.00%
2011-12-13 0 0.820 0.820 0.830 0.810 0.820 122,000 100,020 0.8198 6.852 6.852 6.936 6.769 6.852 14,600 6.8507 -1.20%
2011-12-12 0 0.830 0.800 0.830 0.780 0.870 912,000 747,100 0.8192 6.936 6.685 6.936 6.518 7.270 109,141 6.8453 1.22%
2011-12-09 0 0.820 0.780 0.820 - - 0 0 - 6.852 6.518 6.852 - - 0 - 0.00%
2011-12-08 0 0.820 0.780 0.820 0.780 0.820 102,000 80,440 0.7886 6.852 6.518 6.852 6.518 6.852 12,207 6.5899 0.00%
2011-12-07 0 0.820 0.800 0.820 0.770 0.830 434,000 356,180 0.8207 6.852 6.685 6.852 6.434 6.936 51,938 6.8578 0.00%
2011-12-06 0 0.820 0.800 0.820 0.820 0.820 20,000 16,400 0.8200 6.852 6.685 6.852 6.852 6.852 2,393 6.8521 -1.20%
2011-12-05 0 0.830 0.810 0.870 0.810 0.850 294,000 244,920 0.8331 6.936 6.769 7.270 6.769 7.103 35,184 6.9612 -2.35%
2011-12-02 0 0.850 0.850 0.860 0.820 0.850 160,000 133,100 0.8319 7.103 7.103 7.186 6.852 7.103 19,147 6.9513 -3.41%
2011-12-01 0 0.880 0.880 0.890 0.820 0.880 1,724,000 1,460,840 0.8474 7.353 7.353 7.437 6.852 7.353 206,314 7.0807 7.32%
2011-11-30 0 0.820 0.820 0.830 0.780 0.830 140,000 114,800 0.8200 6.852 6.852 6.936 6.518 6.936 16,754 6.8521 -2.38%
2011-11-29 0 0.840 0.780 0.850 0.810 0.850 1,894,000 1,552,480 0.8197 7.019 6.518 7.103 6.769 7.103 226,658 6.8494 2.44%
2011-11-28 0 0.820 0.810 0.820 0.750 0.820 90,000 73,000 0.8111 6.852 6.769 6.852 6.267 6.852 10,770 6.7778 2.50%
2011-11-25 0 0.800 0.780 0.800 0.800 0.800 30,000 24,000 0.8000 6.685 6.518 6.685 6.685 6.685 3,590 6.6849 -2.44%
2011-11-24 0 0.820 0.780 0.820 - - 0 0 - 6.852 6.518 6.852 - - 0 - 0.00%
2011-11-23 0 0.820 0.810 0.820 0.740 0.820 352,000 284,920 0.8094 6.852 6.769 6.852 6.184 6.852 42,124 6.7638 0.00%
2011-11-22 0 0.820 0.760 0.820 - - 8,510,000 6,978,200 0.8200 6.852 6.351 6.852 - - 1,018,407 6.8521 0.00%
2011-11-21 0 0.820 0.770 0.820 0.730 0.820 284,000 229,480 0.8080 6.852 6.434 6.852 6.100 6.852 33,987 6.7520 -2.38%
2011-11-18 0 0.840 0.770 0.890 0.780 0.840 668,000 542,200 0.8117 7.019 6.434 7.437 6.518 7.019 79,941 6.7825 2.44%
2011-11-17 0 0.820 0.820 0.830 0.810 0.820 46,000 37,420 0.8135 6.852 6.852 6.936 6.769 6.852 5,505 6.7976 -2.38%
2011-11-16 0 0.840 0.790 0.840 0.790 0.840 374,000 301,240 0.8055 7.019 6.601 7.019 6.601 7.019 44,757 6.7305 -3.45%
2011-11-15 0 0.870 0.850 0.870 - - 0 0 - 7.270 7.103 7.270 - - 0 - 0.00%
2011-11-14 0 0.870 0.870 0.880 0.850 0.860 22,000 18,900 0.8591 7.270 7.270 7.353 7.103 7.186 2,633 7.1787 0.00%
2011-11-11 0 0.870 0.860 0.870 0.840 0.870 2,848,000 2,392,660 0.8401 7.270 7.186 7.270 7.019 7.270 340,825 7.0202 0.00%
2011-11-10 0 0.870 0.860 0.870 0.860 0.880 96,000 84,260 0.8777 7.270 7.186 7.270 7.186 7.353 11,488 7.3343 -2.25%
2011-11-09 0 0.890 0.870 0.900 0.890 0.900 78,000 69,520 0.8913 7.437 7.270 7.521 7.437 7.521 9,334 7.4477 -1.11%
2011-11-08 0 0.900 0.880 0.890 0.870 0.900 96,000 85,400 0.8896 7.521 7.353 7.437 7.270 7.521 11,488 7.4335 1.12%
2011-11-07 0 0.890 0.870 0.890 0.890 0.890 10,000 8,900 0.8900 7.437 7.270 7.437 7.437 7.437 1,197 7.4370 0.00%
2011-11-04 0 0.890 0.870 0.890 0.880 0.900 180,000 158,800 0.8822 7.437 7.270 7.437 7.353 7.521 21,541 7.3720 0.00%
2011-11-03 0 0.890 0.860 0.890 0.870 0.890 22,000 19,360 0.8800 7.437 7.186 7.437 7.270 7.437 2,633 7.3534 0.00%
2011-11-02 0 0.890 0.890 0.900 0.860 0.890 34,000 29,820 0.8771 7.437 7.437 7.521 7.186 7.437 4,069 7.3289 1.14%
2011-11-01 0 0.880 0.870 0.880 0.870 0.900 186,000 163,300 0.8780 7.353 7.270 7.353 7.270 7.521 22,259 7.3364 -2.22%
2011-10-31 0 0.900 0.880 0.900 0.880 0.910 192,000 171,900 0.8953 7.521 7.353 7.521 7.353 7.604 22,977 7.4814 0.00%
2011-10-28 0 0.900 0.870 0.900 0.870 0.910 3,592,000 3,172,000 0.8831 7.521 7.270 7.521 7.270 7.604 429,861 7.3791 1.12%
2011-10-27 0 0.890 0.880 0.900 0.880 0.910 856,000 766,640 0.8956 7.437 7.353 7.521 7.353 7.604 102,439 7.4839 0.00%
2011-10-26 0 0.890 0.870 0.890 0.880 0.900 24,000 21,200 0.8833 7.437 7.270 7.437 7.353 7.521 2,872 7.3813 -1.11%
2011-10-25 0 0.900 0.900 0.910 0.890 0.900 184,000 165,000 0.8967 7.521 7.521 7.604 7.437 7.521 22,020 7.4933 0.00%
2011-10-24 0 0.900 0.900 0.910 0.890 0.910 634,000 571,120 0.9008 7.521 7.521 7.604 7.437 7.604 75,872 7.5274 -1.10%
2011-10-21 0 0.910 0.890 0.910 0.900 0.910 80,000 72,300 0.9038 7.604 7.437 7.604 7.521 7.604 9,574 7.5519 0.00%
2011-10-20 0 0.910 0.890 0.910 0.880 0.910 712,000 635,920 0.8931 7.604 7.437 7.604 7.353 7.604 85,206 7.4633 0.00%
2011-10-19 0 0.910 0.900 0.910 0.890 0.910 256,000 231,980 0.9062 7.604 7.521 7.604 7.437 7.604 30,636 7.5721 0.00%
2011-10-18 0 0.910 0.890 0.910 0.890 0.920 462,000 416,980 0.9026 7.604 7.437 7.604 7.437 7.688 55,288 7.5419 -3.19%
2011-10-17 0 0.940 0.920 0.940 - - 0 0 - 7.855 7.688 7.855 - - 0 - 0.00%
2011-10-14 0 0.940 0.910 0.940 0.910 0.940 774,000 713,460 0.9218 7.855 7.604 7.855 7.604 7.855 92,626 7.7026 -1.05%
2011-10-13 0 0.950 0.930 0.950 0.930 0.960 304,000 286,320 0.9418 7.938 7.771 7.938 7.771 8.022 36,380 7.8702 0.00%
2011-10-12 0 0.950 0.930 0.950 0.930 0.950 412,000 385,400 0.9354 7.938 7.771 7.938 7.771 7.938 49,305 7.8167 0.00%
2011-10-11 0 0.950 0.940 0.950 0.940 0.950 650,000 614,020 0.9446 7.938 7.855 7.938 7.855 7.938 77,787 7.8936 0.00%
2011-10-10 0 0.950 0.920 0.950 0.920 0.950 70,000 65,300 0.9329 7.938 7.688 7.938 7.688 7.938 8,377 7.7951 0.00%
2011-10-07 0 0.950 0.930 0.950 0.920 0.960 890,000 837,960 0.9415 7.938 7.771 7.938 7.688 8.022 106,508 7.8676 0.00%
2011-10-06 0 0.950 0.920 0.950 0.910 0.950 670,000 620,300 0.9258 7.938 7.688 7.938 7.604 7.938 80,180 7.7363 1.06%
2011-10-04 0 0.940 0.920 0.940 0.900 0.950 2,432,000 2,224,260 0.9146 7.855 7.688 7.855 7.521 7.938 291,042 7.6424 -1.05%
2011-10-03 0 0.950 0.930 0.950 0.940 0.950 406,000 383,420 0.9444 7.938 7.771 7.938 7.855 7.938 48,587 7.8914 -3.06%
2011-09-30 0 0.980 0.970 0.990 0.970 0.980 344,000 335,060 0.9740 8.189 8.105 8.273 8.105 8.189 41,167 8.1390 -1.01%
2011-09-28 0 0.990 0.990 1.000 0.970 1.000 1,152,000 1,130,360 0.9812 8.273 8.273 8.356 8.105 8.356 137,862 8.1992 -1.98%
2011-09-27 0 1.010 1.000 1.010 0.940 1.010 1,492,000 1,455,720 0.9757 8.440 8.356 8.440 7.855 8.440 178,550 8.1530 7.45%
2011-09-26 0 0.940 0.910 0.940 0.900 0.940 1,017,000 936,150 0.9205 7.855 7.604 7.855 7.521 7.855 121,706 7.6919 -1.05%
2011-09-23 0 0.950 0.920 0.950 0.920 0.950 3,164,000 2,969,580 0.9386 7.938 7.688 7.938 7.688 7.938 378,642 7.8427 0.00%
2011-09-22 0 0.950 0.960 0.970 0.930 0.960 280,000 264,720 0.9454 7.938 8.022 8.105 7.771 8.022 33,508 7.9002 -2.06%
2011-09-21 0 0.970 0.960 0.990 0.950 0.980 560,000 535,300 0.9559 8.105 8.022 8.273 7.938 8.189 67,016 7.9876 -2.02%
2011-09-20 0 0.990 0.990 1.000 0.930 1.000 1,586,000 1,522,300 0.9598 8.273 8.273 8.356 7.771 8.356 189,800 8.0206 1.02%
2011-09-19 0 0.980 0.980 0.990 0.960 0.980 418,000 406,300 0.9720 8.189 8.189 8.273 8.022 8.189 50,023 8.1223 0.00%
2011-09-16 0 0.980 0.960 0.980 0.960 0.980 512,000 497,640 0.9720 8.189 8.022 8.189 8.022 8.189 61,272 8.1218 1.03%
2011-09-15 0 0.970 0.960 0.970 0.960 0.980 170,000 165,000 0.9706 8.105 8.022 8.105 8.022 8.189 20,344 8.1104 0.00%
2011-09-14 0 0.970 0.960 0.970 0.940 0.970 822,000 785,200 0.9552 8.105 8.022 8.105 7.855 8.105 98,370 7.9821 -1.02%
2011-09-12 0 0.980 0.970 0.980 0.950 0.990 360,000 349,700 0.9714 8.189 8.105 8.189 7.938 8.273 43,082 8.1171 -2.97%
2011-09-09 0 1.010 0.990 1.020 0.990 1.010 1,356,000 1,354,360 0.9988 8.440 8.273 8.523 8.273 8.440 162,275 8.3461 3.06%
2011-09-08 0 0.980 0.970 0.990 0.920 1.000 11,848,000 11,440,100 0.9656 8.189 8.105 8.273 7.688 8.356 1,417,872 8.0685 0.00%
2011-09-07 0 0.980 0.980 0.990 0.960 0.990 3,128,000 3,044,680 0.9734 8.189 8.189 8.273 8.022 8.273 374,334 8.1336 0.00%
2011-09-06 0 0.980 0.980 0.990 0.950 0.980 2,060,000 1,977,400 0.9599 8.189 8.189 8.273 7.938 8.189 246,524 8.0211 1.03%
2011-09-05 0 0.970 0.960 0.970 0.960 1.000 1,738,000 1,709,840 0.9838 8.105 8.022 8.105 8.022 8.356 207,990 8.2208 -3.00%
2011-09-02 0 1.000 0.990 1.000 0.990 1.020 1,784,000 1,788,200 1.0024 8.356 8.273 8.356 8.273 8.523 213,495 8.3759 -0.99%
2011-09-01 0 1.010 1.000 1.010 0.990 1.010 2,586,000 2,588,360 1.0009 8.440 8.356 8.440 8.273 8.440 309,471 8.3638 2.02%
2011-08-31 0 0.990 0.990 1.000 0.990 1.010 2,030,000 2,035,040 1.0025 8.273 8.273 8.356 8.273 8.440 242,934 8.3769 0.00%
2011-08-30 0 0.990 0.990 1.000 0.960 1.000 3,522,000 3,458,420 0.9819 8.273 8.273 8.356 8.022 8.356 421,484 8.2053 1.02%
2011-08-29 0 0.980 0.970 0.990 0.960 1.000 3,542,000 3,478,460 0.9821 8.189 8.105 8.273 8.022 8.356 423,878 8.2063 0.00%
2011-08-26 0 0.980 0.970 0.980 0.940 1.000 4,482,000 4,319,560 0.9638 8.189 8.105 8.189 7.855 8.356 536,369 8.0533 0.00%
2011-08-25 0 0.980 0.970 0.980 0.960 1.010 3,440,000 3,386,260 0.9844 8.189 8.105 8.189 8.022 8.440 411,671 8.2256 -1.01%
2011-08-24 0 0.990 0.980 0.990 0.980 1.020 3,066,000 3,073,300 1.0024 8.273 8.189 8.273 8.189 8.523 366,914 8.3761 1.02%
2011-08-23 0 0.980 0.980 0.990 0.930 0.990 6,188,000 5,947,740 0.9612 8.189 8.189 8.273 7.771 8.273 740,529 8.0317 1.03%
2011-08-22 0 0.970 0.960 0.970 0.970 1.030 4,146,000 4,142,360 0.9991 8.105 8.022 8.105 8.105 8.607 496,160 8.3488 -3.96%
2011-08-19 0 1.010 1.000 1.020 0.990 1.040 3,828,000 3,859,500 1.0082 8.440 8.356 8.523 8.273 8.690 458,104 8.4249 -4.72%
2011-08-18 0 1.060 1.040 1.060 1.040 1.100 3,198,000 3,403,180 1.0642 8.858 8.690 8.858 8.690 9.192 382,711 8.8923 -1.85%
2011-08-17 0 1.080 1.080 1.100 1.040 1.100 4,582,000 4,924,200 1.0747 9.025 9.025 9.192 8.690 9.192 548,336 8.9803 3.85%
2011-08-16 0 1.040 1.040 1.050 1.030 1.060 2,986,000 3,115,140 1.0432 8.690 8.690 8.774 8.607 8.858 357,340 8.7176 -1.89%
2011-08-15 0 1.060 1.050 1.060 1.020 1.060 3,788,000 3,905,860 1.0311 8.858 8.774 8.858 8.523 8.858 453,317 8.6162 2.91%
2011-08-12 0 1.030 1.030 1.040 1.010 1.050 2,888,000 2,980,660 1.0321 8.607 8.607 8.690 8.440 8.774 345,612 8.6243 0.00%
2011-08-11 0 1.030 1.020 1.030 1.010 1.060 2,520,000 2,579,660 1.0237 8.607 8.523 8.607 8.440 8.858 301,573 8.5540 -0.96%
2011-08-10 0 1.040 1.040 1.050 1.030 1.070 3,345,000 3,505,820 1.0481 8.690 8.690 8.774 8.607 8.941 400,302 8.7579 -0.95%
2011-08-09 0 1.050 1.050 1.060 1.000 1.080 3,206,000 3,336,280 1.0406 8.774 8.774 8.858 8.356 9.025 383,668 8.6957 -1.87%
2011-08-08 0 1.070 1.060 1.070 1.010 1.100 4,642,000 4,877,960 1.0508 8.941 8.858 8.941 8.440 9.192 555,517 8.7809 0.00%
2011-08-05 0 1.070 1.070 1.090 1.050 1.090 1,776,000 1,889,240 1.0638 8.941 8.941 9.108 8.774 9.108 212,537 8.8890 -1.83%
2011-08-04 0 1.090 1.090 1.100 1.080 1.120 2,806,000 3,081,580 1.0982 9.108 9.108 9.192 9.025 9.359 335,799 9.1769 -0.91%
2011-08-03 0 1.100 1.080 1.110 1.060 1.100 4,636,000 5,030,980 1.0852 9.192 9.025 9.275 8.858 9.192 554,799 9.0681 0.00%
2011-08-02 0 1.100 1.090 1.100 1.070 1.110 5,374,000 5,859,180 1.0903 9.192 9.108 9.192 8.941 9.275 643,117 9.1106 -0.90%
2011-08-01 0 1.110 1.090 1.120 1.100 1.130 3,176,000 3,527,120 1.1106 9.275 9.108 9.359 9.192 9.442 380,078 9.2800 0.91%
2011-07-29 0 1.100 1.100 1.110 1.100 1.130 3,202,000 3,564,640 1.1133 9.192 9.192 9.275 9.192 9.442 383,189 9.3026 -2.65%
2011-07-28 0 1.130 1.120 1.130 1.110 1.160 3,064,000 3,463,480 1.1304 9.442 9.359 9.442 9.275 9.693 366,675 9.4457 0.00%
2011-07-27 0 1.130 1.120 1.130 1.120 1.180 3,696,000 4,211,160 1.1394 9.442 9.359 9.442 9.359 9.860 442,307 9.5209 0.89%
2011-07-26 0 1.120 1.110 1.150 1.120 1.150 3,626,000 4,118,600 1.1359 9.359 9.275 9.610 9.359 9.610 433,930 9.4914 -2.61%
2011-07-25 0 1.150 1.150 1.160 1.150 1.230 3,692,000 4,321,720 1.1706 9.610 9.610 9.693 9.610 10.28 441,828 9.7814 -4.96%
2011-07-22 0 1.210 1.180 1.210 1.180 1.240 3,542,000 4,266,540 1.2046 10.11 9.860 10.11 9.860 10.36 423,878 10.065 2.54%
2011-07-21 0 1.180 1.180 1.200 1.180 1.230 3,542,000 4,232,660 1.1950 9.860 9.860 10.03 9.860 10.28 423,878 9.9856 -0.84%
2011-07-20 0 1.190 1.180 1.220 1.190 1.280 4,352,000 5,372,820 1.2346 9.944 9.860 10.19 9.944 10.70 520,812 10.316 -5.56%
2011-07-19 0 1.260 1.250 1.260 1.230 1.280 3,114,000 3,924,900 1.2604 10.53 10.45 10.53 10.28 10.70 372,658 10.532 -0.79%
2011-07-18 0 1.270 1.270 1.280 1.270 1.310 2,300,000 2,955,360 1.2849 10.61 10.61 10.70 10.61 10.95 275,245 10.737 -2.31%
2011-07-15 0 1.300 1.280 1.300 1.230 1.300 3,918,000 4,915,560 1.2546 10.86 10.70 10.86 10.28 10.86 468,874 10.484 5.69%
2011-07-14 0 1.230 1.230 1.240 1.220 1.270 2,336,000 2,913,180 1.2471 10.28 10.28 10.36 10.19 10.61 279,553 10.421 -0.81%
2011-07-13 0 1.240 1.230 1.250 1.180 1.260 12,920,000 15,945,380 1.2342 10.36 10.28 10.45 9.860 10.53 1,546,160 10.313 5.08%
2011-07-12 0 1.180 1.170 1.180 1.170 1.280 7,570,000 9,095,860 1.2016 9.860 9.777 9.860 9.777 10.70 905,916 10.041 -5.60%
2011-07-11 0 1.250 1.260 1.270 1.240 1.280 6,134,000 7,713,740 1.2575 10.45 10.53 10.61 10.36 10.70 734,067 10.508 -3.10%
2011-07-08 0 1.290 1.280 1.290 1.270 1.290 3,090,000 3,954,940 1.2799 10.78 10.70 10.78 10.61 10.78 369,786 10.695 1.57%
2011-07-07 0 1.270 1.260 1.270 1.260 1.320 3,010,000 3,868,600 1.2852 10.61 10.53 10.61 10.53 11.03 360,212 10.740 0.00%
2011-07-06 0 1.270 1.260 1.280 1.270 1.310 3,168,000 4,077,100 1.2870 10.61 10.53 10.70 10.61 10.95 379,120 10.754 -3.05%
2011-07-05 0 1.310 1.300 1.310 1.260 1.320 5,986,000 7,728,920 1.2912 10.95 10.86 10.95 10.53 11.03 716,356 10.789 -0.76%
2011-07-04 0 1.320 1.310 1.320 1.300 1.340 3,538,000 4,683,500 1.3238 11.03 10.95 11.03 10.86 11.20 423,399 11.062 0.00%
2011-06-30 0 1.320 1.310 1.320 1.310 1.350 4,167,000 5,539,030 1.3293 11.03 10.95 11.03 10.95 11.28 498,673 11.108 -0.75%
2011-06-29 0 1.330 1.320 1.330 1.320 1.360 3,884,000 5,192,520 1.3369 11.11 11.03 11.11 11.03 11.36 464,805 11.171 -0.75%
2011-06-28 0 1.340 1.330 1.340 1.330 1.360 3,510,000 4,703,200 1.3399 11.20 11.11 11.20 11.11 11.36 420,048 11.197 0.00%
2011-06-27 0 1.340 1.330 1.340 1.300 1.340 5,096,000 6,749,380 1.3244 11.20 11.11 11.20 10.86 11.20 609,848 11.067 0.00%
2011-06-24 0 1.340 1.340 1.350 1.310 1.340 270,000 356,640 1.3209 11.20 11.20 11.28 10.95 11.20 32,311 11.038 2.29%
2011-06-23 0 1.310 1.310 1.320 1.300 1.310 686,000 894,000 1.3032 10.95 10.95 11.03 10.86 10.95 82,095 10.890 0.00%
2011-06-22 0 1.310 1.300 1.310 1.300 1.320 684,000 901,480 1.3180 10.95 10.86 10.95 10.86 11.03 81,856 11.013 -1.50%
2011-06-21 0 1.330 1.330 1.340 1.320 1.330 342,000 452,660 1.3236 11.11 11.11 11.20 11.03 11.11 40,928 11.060 0.00%
2011-06-20 0 1.330 1.310 1.330 1.300 1.330 9,006,000 11,798,300 1.3100 11.11 10.95 11.11 10.86 11.11 1,077,765 10.947 0.00%
2011-06-17 0 1.330 1.320 1.340 1.300 1.350 1,298,000 1,716,500 1.3224 11.11 11.03 11.20 10.86 11.28 155,334 11.050 0.00%
2011-06-16 0 1.330 1.330 1.340 1.310 1.350 934,000 1,240,600 1.3283 11.11 11.11 11.20 10.95 11.28 111,774 11.099 -2.21%
2011-06-15 0 1.360 1.360 1.370 1.350 1.380 3,278,000 4,458,140 1.3600 11.36 11.36 11.45 11.28 11.53 392,284 11.365 0.74%
2011-06-14 0 1.350 1.350 1.380 1.340 1.380 10,398,000 14,034,860 1.3498 11.28 11.28 11.53 11.20 11.53 1,244,348 11.279 0.75%
2011-06-13 0 1.340 1.310 1.340 1.300 1.360 194,000 256,640 1.3229 11.20 10.95 11.20 10.86 11.36 23,216 11.054 0.75%
2011-06-10 0 1.330 1.330 1.350 1.330 1.380 3,172,000 4,284,880 1.3508 11.11 11.11 11.28 11.11 11.53 379,599 11.288 0.00%
2011-06-09 0 1.330 1.320 1.340 1.290 1.350 3,296,000 4,343,140 1.3177 11.11 11.03 11.20 10.78 11.28 394,438 11.011 -1.48%
2011-06-08 0 1.350 1.330 1.360 1.330 1.390 1,208,000 1,617,280 1.3388 11.28 11.11 11.36 11.11 11.62 144,564 11.187 -0.74%
2011-06-07 0 1.360 1.360 1.370 1.350 1.370 466,000 632,700 1.3577 11.36 11.36 11.45 11.28 11.45 55,767 11.345 -2.86%
2011-06-03 0 1.400 1.360 1.400 1.350 1.400 1,132,000 1,539,260 1.3598 11.70 11.36 11.70 11.28 11.70 135,469 11.362 3.70%
2011-06-02 0 1.350 1.350 1.360 1.350 1.370 1,206,000 1,632,460 1.3536 11.28 11.28 11.36 11.28 11.45 144,324 11.311 -2.88%
2011-06-01 0 1.390 1.360 1.390 1.360 1.420 502,000 692,980 1.3804 11.62 11.36 11.62 11.36 11.87 60,075 11.535 -0.71%
2011-05-31 0 1.400 1.400 1.410 1.370 1.410 638,000 887,020 1.3903 11.70 11.70 11.78 11.45 11.78 76,351 11.618 0.72%
2011-05-30 0 1.390 1.380 1.390 1.380 1.400 818,000 1,132,380 1.3843 11.62 11.53 11.62 11.53 11.70 97,892 11.568 0.00%
2011-05-27 0 1.390 1.380 1.390 1.380 1.400 466,000 647,240 1.3889 11.62 11.53 11.62 11.53 11.70 55,767 11.606 -0.71%
2011-05-26 0 1.400 1.370 1.400 1.370 1.410 1,550,000 2,150,100 1.3872 11.70 11.45 11.70 11.45 11.78 185,491 11.591 0.00%
2011-05-25 0 1.400 1.390 1.400 1.380 1.420 3,424,000 4,751,440 1.3877 11.70 11.62 11.70 11.53 11.87 409,756 11.596 -0.71%
2011-05-24 0 1.410 1.390 1.410 1.390 1.430 2,392,000 3,342,560 1.3974 11.78 11.62 11.78 11.62 11.95 286,255 11.677 0.00%
2011-05-23 0 1.410 1.390 1.410 1.400 1.460 9,486,000 13,654,320 1.4394 11.78 11.62 11.78 11.70 12.20 1,135,207 12.028 -2.08%
2011-05-20 0 1.440 1.430 1.440 1.420 1.460 2,170,000 3,098,040 1.4277 12.03 11.95 12.03 11.87 12.20 259,688 11.930 0.00%
2011-05-19 0 1.440 1.420 1.440 1.410 1.480 8,312,000 11,989,840 1.4425 12.03 11.87 12.03 11.78 12.37 994,712 12.054 -0.69%
2011-05-18 0 1.450 1.440 1.450 1.440 1.460 3,710,000 5,369,900 1.4474 12.12 12.03 12.12 12.03 12.20 443,983 12.095 0.00%
2011-05-17 0 1.450 1.440 1.450 1.440 1.490 2,860,000 4,146,560 1.4498 12.12 12.03 12.12 12.03 12.45 342,261 12.115 -2.03%
2011-05-16 0 1.480 1.450 1.480 1.450 1.500 3,106,000 4,591,380 1.4782 12.37 12.12 12.37 12.12 12.53 371,701 12.352 0.68%
2011-05-13 0 1.470 1.470 1.480 1.470 1.500 1,862,000 2,759,740 1.4821 12.28 12.28 12.37 12.28 12.53 222,829 12.385 -2.00%
2011-05-12 0 1.500 1.490 1.500 1.470 1.500 3,510,000 5,235,340 1.4915 12.53 12.45 12.53 12.28 12.53 420,048 12.464 1.35%
2011-05-11 0 1.480 1.470 1.480 1.450 1.520 2,774,000 4,109,260 1.4813 12.37 12.28 12.37 12.12 12.70 331,970 12.378 -1.33%
2011-05-09 0 1.500 1.500 1.510 1.420 1.550 11,257,000 16,637,090 1.4779 12.53 12.53 12.62 11.87 12.95 1,347,146 12.350 -1.32%
2011-05-06 0 1.520 1.510 1.520 1.500 1.550 7,472,000 11,374,020 1.5222 12.70 12.62 12.70 12.53 12.95 894,188 12.720 -1.94%
2011-05-05 0 1.550 1.540 1.550 1.450 1.580 30,777,000 47,035,080 1.5283 12.95 12.87 12.95 12.12 13.20 3,683,141 12.770 9.15%
2011-05-04 0 1.420 1.420 1.440 1.390 1.480 10,426,000 15,079,640 1.4463 11.87 11.87 12.03 11.62 12.37 1,247,699 12.086 0.71%
2011-05-03 0 1.410 1.400 1.410 1.310 1.450 7,837,000 11,097,410 1.4160 11.78 11.70 11.78 10.95 12.12 937,868 11.833 6.82%
2011-04-29 0 1.320 1.310 1.320 1.310 1.340 1,192,000 1,572,420 1.3191 11.03 10.95 11.03 10.95 11.20 142,649 11.023 -2.22%
2011-04-28 0 1.350 1.340 1.360 1.310 1.380 1,410,000 1,889,560 1.3401 11.28 11.20 11.36 10.95 11.53 168,737 11.198 -0.74%
2011-04-27 0 1.360 1.340 1.360 1.330 1.360 928,000 1,248,460 1.3453 11.36 11.20 11.36 11.11 11.36 111,055 11.242 2.26%
2011-04-26 0 1.330 1.320 1.350 1.320 1.370 3,372,000 4,550,140 1.3494 11.11 11.03 11.28 11.03 11.45 403,533 11.276 -2.92%
2011-04-21 0 1.370 1.360 1.370 1.350 1.390 1,582,000 2,157,480 1.3638 11.45 11.36 11.45 11.28 11.62 189,321 11.396 0.00%
2011-04-20 0 1.370 1.350 1.370 1.350 1.370 1,972,000 2,664,160 1.3510 11.45 11.28 11.45 11.28 11.45 235,993 11.289 -0.72%
2011-04-19 0 1.380 1.370 1.380 1.360 1.380 2,062,000 2,806,620 1.3611 11.53 11.45 11.53 11.36 11.53 246,763 11.374 1.47%
2011-04-18 0 1.360 1.350 1.360 1.350 1.410 5,048,000 6,919,860 1.3708 11.36 11.28 11.36 11.28 11.78 604,104 11.455 -2.16%
2011-04-15 0 1.390 1.380 1.390 1.360 1.410 3,226,000 4,438,220 1.3758 11.62 11.53 11.62 11.36 11.78 386,061 11.496 1.46%
2011-04-14 0 1.370 1.370 1.380 1.350 1.380 2,660,000 3,621,620 1.3615 11.45 11.45 11.53 11.28 11.53 318,327 11.377 -0.72%
2011-04-13 0 1.380 1.380 1.400 1.380 1.400 2,446,000 3,376,800 1.3805 11.53 11.53 11.70 11.53 11.70 292,717 11.536 -1.43%
2011-04-12 0 1.400 1.390 1.400 1.390 1.410 96,000 133,980 1.3956 11.70 11.62 11.70 11.62 11.78 11,488 11.662 -0.71%
2011-04-11 0 1.410 1.390 1.420 1.390 1.420 738,000 1,034,340 1.4015 11.78 11.62 11.87 11.62 11.87 88,318 11.712 -1.40%
2011-04-08 0 1.430 1.410 1.430 1.400 1.430 458,000 648,240 1.4154 11.95 11.78 11.95 11.70 11.95 54,810 11.827 0.00%
2011-04-07 0 1.430 1.420 1.430 1.400 1.430 966,000 1,364,640 1.4127 11.95 11.87 11.95 11.70 11.95 115,603 11.805 2.14%
2011-04-06 0 1.400 1.400 1.410 1.400 1.450 2,282,000 3,219,000 1.4106 11.70 11.70 11.78 11.70 12.12 273,091 11.787 -3.45%
2011-04-04 0 1.450 1.430 1.450 1.420 1.460 2,730,000 3,912,440 1.4331 12.12 11.95 12.12 11.87 12.20 326,704 11.975 0.69%
2011-04-01 0 1.440 1.400 1.450 1.400 1.450 2,454,000 3,496,660 1.4249 12.03 11.70 12.12 11.70 12.12 293,675 11.907 0.70%
2011-03-31 0 1.430 1.430 1.440 1.380 1.460 4,012,000 5,737,120 1.4300 11.95 11.95 12.03 11.53 12.20 480,123 11.949 0.70%
2011-03-30 0 1.420 1.420 1.440 1.410 1.450 2,532,000 3,603,680 1.4233 11.87 11.87 12.03 11.78 12.12 303,009 11.893 -0.70%
2011-03-29 0 1.430 1.410 1.430 1.400 1.460 17,098,500 24,751,905 1.4476 11.95 11.78 11.95 11.70 12.20 2,046,209 12.096 -2.05%
2011-03-28 0 1.460 1.430 1.460 1.430 1.480 2,098,000 3,026,820 1.4427 12.20 11.95 12.20 11.95 12.37 251,072 12.056 0.00%
2011-03-25 0 1.460 1.450 1.470 1.450 1.470 882,000 1,288,020 1.4603 12.20 12.12 12.28 12.12 12.28 105,551 12.203 -1.35%
2011-03-24 0 1.480 1.470 1.480 1.460 1.500 5,978,000 8,847,880 1.4801 12.37 12.28 12.37 12.20 12.53 715,398 12.368 0.68%
2011-03-23 0 1.470 1.440 1.470 1.450 1.500 710,000 1,038,500 1.4627 12.28 12.03 12.28 12.12 12.53 84,967 12.222 0.00%
2011-03-22 0 1.470 1.470 1.480 1.450 1.500 9,808,000 14,343,000 1.4624 12.28 12.28 12.37 12.12 12.53 1,173,742 12.220 0.00%
2011-03-21 0 1.470 1.440 1.470 1.450 1.470 842,000 1,224,000 1.4537 12.28 12.03 12.28 12.12 12.28 100,764 12.147 0.68%
2011-03-18 0 1.460 1.450 1.470 1.450 1.480 1,404,000 2,041,280 1.4539 12.20 12.12 12.28 12.12 12.37 168,019 12.149 -1.35%
2011-03-17 0 1.480 1.440 1.480 1.430 1.500 7,414,000 10,729,920 1.4473 12.37 12.03 12.37 11.95 12.53 887,247 12.093 -1.33%
2011-03-16 0 1.500 1.440 1.490 1.310 1.500 11,516,000 16,359,380 1.4206 12.53 12.03 12.45 10.95 12.53 1,378,141 11.871 11.94%
2011-03-15 0 1.340 1.310 1.340 1.280 1.350 4,820,000 6,278,900 1.3027 11.20 10.95 11.20 10.70 11.28 576,818 10.885 -1.47%
2011-03-14 0 1.360 1.350 1.360 1.280 1.400 2,536,000 3,459,500 1.3642 11.36 11.28 11.36 10.70 11.70 303,488 11.399 -4.23%
2011-03-11 0 1.420 1.410 1.420 1.400 1.430 1,998,000 2,824,100 1.4135 11.87 11.78 11.87 11.70 11.95 239,104 11.811 -1.39%
2011-03-10 0 1.440 1.430 1.440 1.430 1.450 796,000 1,140,220 1.4324 12.03 11.95 12.03 11.95 12.12 95,259 11.970 0.70%
2011-03-09 0 1.430 1.430 1.450 1.430 1.450 500,000 718,020 1.4360 11.95 11.95 12.12 11.95 12.12 59,836 12.000 -1.38%
2011-03-08 0 1.450 1.430 1.450 1.430 1.460 732,000 1,055,780 1.4423 12.12 11.95 12.12 11.95 12.20 87,600 12.052 0.00%
2011-03-07 0 1.450 1.430 1.450 1.410 1.450 1,976,000 2,825,080 1.4297 12.12 11.95 12.12 11.78 12.12 236,472 11.947 0.69%
2011-03-04 0 1.440 1.430 1.440 1.420 1.470 1,058,000 1,522,380 1.4389 12.03 11.95 12.03 11.87 12.28 126,613 12.024 -0.69%
2011-03-03 0 1.450 1.440 1.450 1.430 1.470 1,002,000 1,455,320 1.4524 12.12 12.03 12.12 11.95 12.28 119,911 12.137 0.00%
2011-03-02 0 1.450 1.440 1.450 1.420 1.450 2,386,000 3,410,680 1.4295 12.12 12.03 12.12 11.87 12.12 285,537 11.945 -1.36%
2011-03-01 0 1.470 1.460 1.470 1.440 1.470 1,916,000 2,779,200 1.4505 12.28 12.20 12.28 12.03 12.28 229,291 12.121 0.00%
2011-02-28 0 1.470 1.460 1.470 1.420 1.480 2,830,000 4,113,620 1.4536 12.28 12.20 12.28 11.87 12.37 338,671 12.146 0.00%
2011-02-25 0 1.470 1.440 1.470 1.440 1.480 2,170,000 3,159,040 1.4558 12.28 12.03 12.28 12.03 12.37 259,688 12.165 0.00%
2011-02-24 0 1.470 1.450 1.470 1.450 1.490 1,391,200 2,029,252 1.4586 12.28 12.12 12.28 12.12 12.45 166,487 12.189 -1.34%
2011-02-23 0 1.490 1.480 1.490 1.470 1.490 1,187,000 1,757,480 1.4806 12.45 12.37 12.45 12.28 12.45 142,050 12.372 -0.67%
2011-02-22 0 1.500 1.470 1.500 1.460 1.500 2,342,800 3,463,532 1.4784 12.53 12.28 12.53 12.20 12.53 280,367 12.354 0.00%
2011-02-21 0 1.500 1.500 1.510 1.460 1.530 5,860,000 8,688,440 1.4827 12.53 12.53 12.62 12.20 12.78 701,277 12.389 -1.32%
2011-02-18 0 1.520 1.500 1.520 1.500 1.530 1,283,000 1,934,030 1.5074 12.70 12.53 12.70 12.53 12.78 153,539 12.596 0.00%
2011-02-17 0 1.520 1.500 1.540 1.490 1.550 4,356,000 6,596,460 1.5143 12.70 12.53 12.87 12.45 12.95 521,291 12.654 0.00%
2011-02-16 0 1.520 1.510 1.530 1.500 1.520 1,125,000 1,704,300 1.5149 12.70 12.62 12.78 12.53 12.70 134,631 12.659 0.66%
2011-02-15 0 1.510 1.500 1.510 1.500 1.520 2,426,000 3,597,960 1.4831 12.62 12.53 12.62 12.53 12.70 290,324 12.393 0.00%
2011-02-14 0 1.510 1.500 1.510 1.490 1.530 1,796,000 2,719,280 1.5141 12.62 12.53 12.62 12.45 12.78 214,931 12.652 -0.66%
2011-02-11 0 1.520 1.500 1.520 1.490 1.540 1,854,000 2,790,680 1.5052 12.70 12.53 12.70 12.45 12.87 221,872 12.578 0.00%
2011-02-10 0 1.520 1.520 1.530 1.500 1.530 4,818,000 7,250,920 1.5050 12.70 12.70 12.78 12.53 12.78 576,579 12.576 -0.65%
2011-02-09 0 1.530 1.520 1.540 1.500 1.570 5,870,000 8,790,820 1.4976 12.78 12.70 12.87 12.53 13.12 702,474 12.514 -2.55%
2011-02-08 0 1.570 1.550 1.570 1.530 1.570 11,316,000 16,937,220 1.4967 13.12 12.95 13.12 12.78 13.12 1,354,207 12.507 1.95%
2011-02-07 0 1.540 1.530 1.540 1.500 1.560 6,902,000 10,409,300 1.5082 12.87 12.78 12.87 12.53 13.04 825,975 12.602 0.65%
2011-02-02 0 1.530 1.510 1.530 1.500 1.580 6,090,000 9,216,400 1.5134 12.78 12.62 12.78 12.53 13.20 728,802 12.646 -1.92%
2011-02-01 0 1.560 1.560 1.580 1.540 1.570 1,692,000 2,640,540 1.5606 13.04 13.04 13.20 12.87 13.12 202,485 13.041 0.00%
2011-01-31 0 1.560 1.540 1.570 1.540 1.570 1,452,000 2,256,800 1.5543 13.04 12.87 13.12 12.87 13.12 173,764 12.988 1.30%
2011-01-28 0 1.540 1.540 1.550 1.530 1.560 1,032,000 1,593,520 1.5441 12.87 12.87 12.95 12.78 13.04 123,501 12.903 -1.91%
2011-01-27 0 1.570 1.560 1.580 1.500 1.580 3,110,000 4,834,160 1.5544 13.12 13.04 13.20 12.53 13.20 372,179 12.989 3.29%
2011-01-26 0 1.520 1.520 1.530 1.500 1.530 4,270,000 6,460,580 1.5130 12.70 12.70 12.78 12.53 12.78 510,999 12.643 -0.65%
2011-01-25 0 1.530 1.500 1.530 1.470 1.540 6,270,000 9,419,100 1.5022 12.78 12.53 12.78 12.28 12.87 750,343 12.553 -0.65%
2011-01-24 0 1.540 1.520 1.540 1.520 1.560 2,568,000 3,936,600 1.5329 12.87 12.70 12.87 12.70 13.04 307,317 12.810 -1.28%
2011-01-21 0 1.560 1.550 1.570 1.550 1.570 1,060,000 1,646,540 1.5533 13.04 12.95 13.12 12.95 13.12 126,852 12.980 -1.27%
2011-01-20 0 1.580 1.570 1.580 1.560 1.580 1,436,000 2,246,360 1.5643 13.20 13.12 13.20 13.04 13.20 171,849 13.072 0.00%
2011-01-19 0 1.580 1.570 1.580 1.570 1.600 1,940,000 3,062,040 1.5784 13.20 13.12 13.20 13.12 13.37 232,163 13.189 -1.25%
2011-01-18 0 1.600 1.590 1.610 1.560 1.610 3,172,500 5,032,045 1.5861 13.37 13.29 13.45 13.04 13.45 379,659 13.254 1.27%
2011-01-17 0 1.580 1.570 1.580 1.560 1.650 4,866,000 7,668,300 1.5759 13.20 13.12 13.20 13.04 13.79 582,323 13.168 -1.86%
2011-01-14 0 1.610 1.610 1.620 1.590 1.620 2,760,000 4,417,060 1.6004 13.45 13.45 13.54 13.29 13.54 330,294 13.373 -1.23%
2011-01-13 0 1.630 1.620 1.630 1.600 1.630 3,464,000 5,588,400 1.6133 13.62 13.54 13.62 13.37 13.62 414,543 13.481 1.24%
2011-01-12 0 1.610 1.600 1.610 1.590 1.630 2,016,000 3,251,680 1.6129 13.45 13.37 13.45 13.29 13.62 241,258 13.478 -0.62%
2011-01-11 0 1.620 1.610 1.620 1.600 1.650 4,045,000 6,531,870 1.6148 13.54 13.45 13.54 13.37 13.79 484,073 13.494 -0.61%
2011-01-10 0 1.630 1.610 1.630 1.620 1.680 2,782,000 4,579,200 1.6460 13.62 13.45 13.62 13.54 14.04 332,927 13.754 -1.21%
2011-01-07 0 1.650 1.650 1.660 1.640 1.690 5,218,000 8,673,680 1.6623 13.79 13.79 13.87 13.70 14.12 624,448 13.890 0.00%
2011-01-06 0 1.650 1.640 1.650 1.540 1.650 12,596,000 20,353,220 1.6158 13.79 13.70 13.79 12.87 13.79 1,507,387 13.502 7.14%
2011-01-05 0 1.540 1.540 1.550 1.530 1.550 2,204,000 3,394,160 1.5400 12.87 12.87 12.95 12.78 12.95 263,757 12.869 0.00%
2011-01-04 0 1.540 1.530 1.540 1.530 1.550 2,854,000 4,389,520 1.5380 12.87 12.78 12.87 12.78 12.95 341,543 12.852 0.00%
2011-01-03 0 1.540 1.520 1.540 1.520 1.550 1,168,000 1,790,480 1.5329 12.87 12.70 12.87 12.70 12.95 139,777 12.810 0.00%
2010-12-31 0 1.540 1.530 1.540 1.510 1.560 678,000 1,036,400 1.5286 12.87 12.78 12.87 12.62 13.04 81,138 12.773 0.65%
2010-12-30 0 1.530 1.520 1.530 1.510 1.530 1,324,000 2,001,940 1.5120 12.78 12.70 12.78 12.62 12.78 158,446 12.635 0.00%
2010-12-29 0 1.530 1.530 1.550 1.510 1.550 1,272,000 1,926,200 1.5143 12.78 12.78 12.95 12.62 12.95 152,223 12.654 0.00%
2010-12-28 0 1.530 1.530 1.550 1.510 1.550 1,178,000 1,786,440 1.5165 12.78 12.78 12.95 12.62 12.95 140,973 12.672 1.32%
2010-12-24 0 1.510 1.500 1.550 1.510 1.550 3,062,000 4,658,300 1.5213 12.62 12.53 12.95 12.62 12.95 366,435 12.712 -3.21%
2010-12-23 0 1.560 1.550 1.560 1.530 1.560 2,375,000 3,654,330 1.5387 13.04 12.95 13.04 12.78 13.04 284,221 12.857 0.00%
2010-12-22 0 1.560 1.550 1.560 1.540 1.580 2,592,878 4,018,512 1.5498 13.04 12.95 13.04 12.87 13.20 310,295 12.951 -0.64%
2010-12-21 0 1.570 1.570 1.580 1.550 1.590 3,178,000 4,955,100 1.5592 13.12 13.12 13.20 12.95 13.29 380,317 13.029 0.00%
2010-12-20 0 1.570 1.570 1.600 1.570 1.600 2,882,500 4,582,355 1.5897 13.12 13.12 13.37 13.12 13.37 344,954 13.284 -1.87%
2010-12-17 0 1.600 1.590 1.600 1.580 1.620 5,684,000 9,102,700 1.6015 13.37 13.29 13.37 13.20 13.54 680,215 13.382 1.27%
2010-12-16 0 1.580 1.570 1.580 1.570 1.600 1,502,000 2,381,140 1.5853 13.20 13.12 13.20 13.12 13.37 179,747 13.247 -1.25%
2010-12-15 0 1.600 1.600 1.610 1.590 1.630 4,704,000 7,541,880 1.6033 13.37 13.37 13.45 13.29 13.62 562,936 13.397 0.00%
2010-12-14 0 1.600 1.590 1.600 1.600 1.620 4,624,000 7,437,400 1.6084 13.37 13.29 13.37 13.37 13.54 553,363 13.440 -2.44%
2010-12-13 0 1.640 1.630 1.640 1.620 1.670 2,024,000 3,316,540 1.6386 13.70 13.62 13.70 13.54 13.95 242,216 13.692 -1.20%
2010-12-10 0 1.660 1.660 1.670 1.600 1.660 3,810,000 6,180,800 1.6223 13.87 13.87 13.95 13.37 13.87 455,950 13.556 1.84%
2010-12-09 0 1.630 1.620 1.630 1.610 1.650 4,996,000 8,110,360 1.6234 13.62 13.54 13.62 13.45 13.79 597,881 13.565 0.62%
2010-12-08 0 1.620 1.620 1.640 1.600 1.650 3,904,000 6,365,760 1.6306 13.54 13.54 13.70 13.37 13.79 467,199 13.625 -1.22%
2010-12-07 0 1.640 1.630 1.640 1.500 1.650 8,128,000 13,092,640 1.6108 13.70 13.62 13.70 12.53 13.79 972,693 13.460 0.61%
2010-12-06 0 1.630 1.630 1.640 1.610 1.690 4,558,000 7,549,620 1.6563 13.62 13.62 13.70 13.45 14.12 545,464 13.841 -2.40%
2010-12-03 0 1.670 1.670 1.680 1.640 1.710 5,606,000 9,429,840 1.6821 13.95 13.95 14.04 13.70 14.29 670,880 14.056 -0.60%
2010-12-02 0 1.680 1.680 1.690 1.670 1.720 11,632,000 19,821,400 1.7040 14.04 14.04 14.12 13.95 14.37 1,392,023 14.239 0.60%
2010-12-01 0 1.670 1.670 1.680 1.670 1.700 5,504,000 9,229,340 1.6768 13.95 13.95 14.04 13.95 14.21 658,674 14.012 -0.60%
2010-11-30 0 1.680 1.670 1.680 1.650 1.690 6,300,000 10,515,660 1.6692 14.04 13.95 14.04 13.79 14.12 753,933 13.948 -1.18%
2010-11-29 0 1.700 1.690 1.700 1.700 1.790 5,424,000 9,456,320 1.7434 14.21 14.12 14.21 14.21 14.96 649,100 14.568 -3.95%
2010-11-26 0 1.770 1.760 1.770 1.760 1.800 2,487,000 4,433,480 1.7827 14.79 14.71 14.79 14.71 15.04 297,624 14.896 -0.56%
2010-11-25 0 1.780 1.780 1.790 1.780 1.840 4,800,000 8,663,380 1.8049 14.87 14.87 14.96 14.87 15.38 574,425 15.082 0.00%
2010-11-24 0 1.780 1.780 1.790 1.750 1.800 2,220,000 3,944,600 1.7768 14.87 14.87 14.96 14.62 15.04 265,672 14.848 0.56%
2010-11-23 0 1.770 1.760 1.770 1.750 1.810 7,244,000 12,885,700 1.7788 14.79 14.71 14.79 14.62 15.12 866,903 14.864 0.57%
2010-11-22 0 1.760 1.760 1.780 1.650 1.810 14,720,500 26,060,450 1.7704 14.71 14.71 14.87 13.79 15.12 1,761,630 14.793 6.67%
2010-11-19 0 1.650 1.660 1.670 1.610 1.680 3,134,000 5,155,620 1.6451 13.79 13.87 13.95 13.45 14.04 375,052 13.746 -0.60%
2010-11-18 0 1.660 1.650 1.660 1.650 1.690 5,005,700 8,351,174 1.6683 13.87 13.79 13.87 13.79 14.12 599,041 13.941 1.84%
2010-11-17 0 1.630 1.620 1.650 1.570 1.660 4,612,000 7,406,140 1.6058 13.62 13.54 13.79 13.12 13.87 551,927 13.419 1.87%
2010-11-16 0 1.600 1.600 1.610 1.590 1.740 13,225,000 22,033,930 1.6661 13.37 13.37 13.45 13.29 14.54 1,582,660 13.922 -4.76%
2010-11-15 0 1.680 1.670 1.680 1.590 1.710 19,557,000 32,624,630 1.6682 14.04 13.95 14.04 13.29 14.29 2,340,422 13.940 8.39%
2010-11-12 0 1.550 1.540 1.550 1.540 1.580 3,612,000 5,613,600 1.5542 12.95 12.87 12.95 12.87 13.20 432,255 12.987 0.00%
2010-11-11 0 1.550 1.540 1.550 1.500 1.550 2,806,500 4,294,770 1.5303 12.95 12.87 12.95 12.53 12.95 335,859 12.787 1.31%
2010-11-10 0 1.530 1.520 1.530 1.510 1.540 3,278,000 4,997,220 1.5245 12.78 12.70 12.78 12.62 12.87 392,284 12.739 -0.65%
2010-11-09 0 1.540 1.520 1.540 1.500 1.550 2,326,000 3,550,500 1.5264 12.87 12.70 12.87 12.53 12.95 278,357 12.755 -0.65%
2010-11-08 0 1.550 1.540 1.550 1.500 1.550 3,868,000 5,910,600 1.5281 12.95 12.87 12.95 12.53 12.95 462,891 12.769 3.33%
2010-11-05 0 1.500 1.500 1.520 1.460 1.530 4,104,000 6,046,560 1.4733 12.53 12.53 12.70 12.20 12.78 491,133 12.311 1.35%
2010-11-04 0 1.480 1.470 1.480 1.470 1.500 4,394,000 6,362,680 1.4480 12.37 12.28 12.37 12.28 12.53 525,838 12.100 -0.67%
2010-11-03 0 1.490 1.480 1.490 1.410 1.530 19,256,000 27,550,120 1.4307 12.45 12.37 12.45 11.78 12.78 2,304,401 11.955 -2.61%
2010-11-02 0 1.530 1.530 1.540 1.520 1.640 34,870,000 54,229,620 1.5552 12.78 12.78 12.87 12.70 13.70 4,172,957 12.995 -3.16%
2010-11-01 0 1.580 1.580 1.590 1.530 1.650 33,381,500 51,747,725 1.5502 13.20 13.20 13.29 12.78 13.79 3,994,826 12.954 6.04%
2010-10-29 0 1.490 1.490 1.500 1.330 1.500 16,804,000 23,959,580 1.4258 12.45 12.45 12.53 11.11 12.53 2,010,966 11.914 8.76%
2010-10-28 0 1.370 1.350 1.380 1.290 1.370 6,870,000 9,141,060 1.3306 11.45 11.28 11.53 10.78 11.45 822,146 11.119 3.01%
2010-10-27 0 1.330 1.310 1.330 1.250 1.360 9,958,000 12,966,420 1.3021 11.11 10.95 11.11 10.45 11.36 1,191,692 10.881 6.40%
2010-10-26 0 1.250 1.240 1.250 1.160 1.300 17,836,000 21,754,160 1.2197 10.45 10.36 10.45 9.693 10.86 2,134,467 10.192 -6.72%
2010-10-25 0 1.340 1.340 1.350 1.290 1.420 11,792,000 16,023,440 1.3588 11.20 11.20 11.28 10.78 11.87 1,411,170 11.355 3.88%
2010-10-22 0 1.290 1.290 1.310 1.100 1.310 14,870,000 18,581,320 1.2496 10.78 10.78 10.95 9.192 10.95 1,779,520 10.442 17.27%
2010-10-21 0 1.100 1.100 1.120 1.080 1.260 11,794,500 13,224,385 1.1212 9.192 9.192 9.359 9.025 10.53 1,411,470 9.3692 -10.57%
2010-10-20 0 1.230 1.210 1.240 1.180 1.300 10,056,000 12,386,200 1.2317 10.28 10.11 10.36 9.860 10.86 1,203,420 10.292 -6.11%
2010-10-19 0 1.310 1.310 1.340 1.300 1.360 12,669,000 16,886,550 1.3329 10.95 10.95 11.20 10.86 11.36 1,516,123 11.138 -2.24%
2010-10-18 0 1.340 1.310 1.350 1.300 1.380 6,174,000 8,269,300 1.3394 11.20 10.95 11.28 10.86 11.53 738,854 11.192 -1.47%
2010-10-15 0 1.360 1.360 1.400 1.360 1.450 4,762,000 6,639,320 1.3942 11.36 11.36 11.70 11.36 12.12 569,877 11.650 -6.21%
2010-10-14 0 1.450 1.420 1.440 1.360 1.510 10,630,000 15,147,700 1.4250 12.12 11.87 12.03 11.36 12.62 1,272,112 11.908 -5.84%
2010-10-13 0 1.540 1.470 1.540 1.280 1.720 68,457,417 103,974,194 1.5188 12.87 12.28 12.87 10.70 14.37 8,192,426 12.692 10.00%
2010-10-12 0 1.400 1.400 1.440 1.350 1.430 10,720,000 14,989,980 1.3983 11.70 11.70 12.03 11.28 11.95 1,282,882 11.685 4.48%
2010-10-11 0 1.340 1.330 1.350 1.290 1.370 11,224,000 14,860,960 1.3240 11.20 11.11 11.28 10.78 11.45 1,343,197 11.064 4.69%
2010-10-08 0 1.280 1.270 1.280 1.180 1.360 24,651,500 31,960,080 1.2965 10.70 10.61 10.70 9.860 11.36 2,950,091 10.834 7.56%
2010-10-07 0 1.190 1.170 1.180 1.000 1.240 19,317,500 21,122,805 1.0935 9.944 9.777 9.860 8.356 10.36 2,311,761 9.1371 22.68%
2010-10-06 0 0.970 0.970 0.990 0.950 1.030 3,036,000 2,985,800 0.9835 8.105 8.105 8.273 7.938 8.607 363,324 8.2180 4.30%
2010-10-05 0 0.930 0.920 0.950 0.900 1.000 2,030,000 1,897,160 0.9346 7.771 7.688 7.938 7.521 8.356 242,934 7.8094 -4.12%
2010-10-04 0 0.970 0.970 0.980 0.970 1.050 2,883,000 2,901,430 1.0064 8.105 8.105 8.189 8.105 8.774 345,014 8.4096 -3.96%
2010-09-30 0 1.010 1.010 1.020 0.990 1.020 3,761,500 3,772,120 1.0028 8.440 8.440 8.523 8.273 8.523 450,146 8.3798 -0.98%
2010-09-29 0 1.020 1.020 1.030 1.000 1.060 4,076,000 4,213,060 1.0336 8.523 8.523 8.607 8.356 8.858 487,782 8.6372 2.00%
2010-09-28 0 1.000 1.000 1.020 0.950 1.100 9,480,000 9,738,750 1.0273 8.356 8.356 8.523 7.938 9.192 1,134,489 8.5843 -2.91%
2010-09-27 0 1.030 1.020 1.030 0.840 1.100 19,355,475 19,133,845 0.9885 8.607 8.523 8.607 7.019 9.192 2,316,306 8.2605 25.61%
2010-09-24 0 0.820 0.820 0.830 0.760 0.830 2,824,000 2,274,840 0.8055 6.852 6.852 6.936 6.351 6.936 337,953 6.7312 6.49%
2010-09-22 0 0.770 0.740 0.770 0.740 0.770 570,000 435,300 0.7637 6.434 6.184 6.434 6.184 6.434 68,213 6.3815 1.32%
2010-09-21 0 0.760 0.760 0.790 0.750 0.780 638,000 492,640 0.7722 6.351 6.351 6.601 6.267 6.518 76,351 6.4523 2.70%
2010-09-20 0 0.740 0.740 0.760 0.720 0.750 664,000 490,760 0.7391 6.184 6.184 6.351 6.016 6.267 79,462 6.1760 0.00%
2010-09-17 0 0.740 0.740 0.750 0.740 0.740 34,000 25,160 0.7400 6.184 6.184 6.267 6.184 6.184 4,069 6.1836 0.00%
2010-09-16 0 0.740 0.710 0.750 0.710 0.750 306,000 220,400 0.7203 6.184 5.933 6.267 5.933 6.267 36,620 6.0186 -1.33%
2010-09-15 0 0.750 0.720 0.750 0.710 0.750 546,000 394,500 0.7225 6.267 6.016 6.267 5.933 6.267 65,341 6.0376 -1.32%
2010-09-14 0 0.760 0.750 0.770 0.730 0.760 576,000 424,620 0.7372 6.351 6.267 6.434 6.100 6.351 68,931 6.1601 1.33%
2010-09-13 0 0.750 0.750 0.770 0.750 0.770 1,020,000 777,700 0.7625 6.267 6.267 6.434 6.267 6.434 122,065 6.3712 -2.60%
2010-09-10 0 0.770 0.760 0.780 0.760 0.770 710,000 540,600 0.7614 6.434 6.351 6.518 6.351 6.434 84,967 6.3625 1.32%
2010-09-09 0 0.760 0.760 0.770 0.760 0.780 1,584,000 1,218,800 0.7694 6.351 6.351 6.434 6.351 6.518 189,560 6.4296 -3.80%
2010-09-08 0 0.790 0.780 0.790 0.790 0.810 962,000 773,440 0.8040 6.601 6.518 6.601 6.601 6.769 115,124 6.7183 -1.25%
2010-09-07 0 0.800 0.800 0.810 0.790 0.810 1,056,000 845,980 0.8011 6.685 6.685 6.769 6.601 6.769 126,373 6.6943 -3.61%
2010-09-06 0 0.830 0.810 0.830 0.810 0.830 1,218,000 998,040 0.8194 6.936 6.769 6.936 6.769 6.936 145,760 6.8471 -1.19%
2010-09-03 0 0.840 0.820 0.850 0.800 0.850 2,141,000 1,762,390 0.8232 7.019 6.852 7.103 6.685 7.103 256,217 6.8785 2.44%
2010-09-02 0 0.820 0.820 0.830 0.800 0.840 1,092,000 894,500 0.8191 6.852 6.852 6.936 6.685 7.019 130,682 6.8449 -1.20%
2010-09-01 0 0.830 0.810 0.830 0.790 0.840 2,062,000 1,679,680 0.8146 6.936 6.769 6.936 6.601 7.019 246,763 6.8068 1.22%
2010-08-31 0 0.820 0.810 0.820 0.750 0.840 3,320,500 2,653,230 0.7990 6.852 6.769 6.852 6.267 7.019 397,370 6.6770 6.49%
2010-08-30 0 0.770 0.750 0.770 0.730 0.770 3,184,000 2,397,900 0.7531 6.434 6.267 6.434 6.100 6.434 381,035 6.2931 8.45%
2010-08-27 0 0.710 0.710 0.740 0.690 0.740 256,000 182,940 0.7146 5.933 5.933 6.184 5.766 6.184 30,636 5.9714 -4.05%
2010-08-26 0 0.740 0.730 0.750 0.720 0.740 876,000 640,480 0.7311 6.184 6.100 6.267 6.016 6.184 104,833 6.1096 0.00%
2010-08-25 0 0.740 0.730 0.740 0.730 0.760 1,964,000 1,460,520 0.7436 6.184 6.100 6.184 6.100 6.351 235,036 6.2140 1.37%
2010-08-24 0 0.730 0.700 0.730 0.700 0.750 1,120,000 815,100 0.7278 6.100 5.849 6.100 5.849 6.267 134,032 6.0814 4.29%
2010-08-23 0 0.700 0.700 0.730 0.700 0.750 618,000 452,000 0.7314 5.849 5.849 6.100 5.849 6.267 73,957 6.1116 0.00%
2010-08-20 0 0.700 0.680 0.720 0.670 0.700 400,000 277,600 0.6940 5.849 5.682 6.016 5.599 5.849 47,869 5.7992 0.00%
2010-08-19 0 0.700 0.670 0.700 0.700 0.700 10,000 7,000 0.7000 5.849 5.599 5.849 5.849 5.849 1,197 5.8493 0.00%
2010-08-18 0 0.700 0.680 0.710 0.680 0.700 300,000 205,000 0.6833 5.849 5.682 5.933 5.682 5.849 35,902 5.7101 2.94%
2010-08-17 0 0.680 0.680 0.720 0.680 0.680 44,000 29,920 0.6800 5.682 5.682 6.016 5.682 5.682 5,266 5.6822 -2.86%
2010-08-16 0 0.700 0.690 0.710 0.690 0.700 500,000 349,000 0.6980 5.849 5.766 5.933 5.766 5.849 59,836 5.8326 -1.41%
2010-08-13 0 0.710 0.710 0.720 0.700 0.710 1,214,000 857,700 0.7065 5.933 5.933 6.016 5.849 5.933 145,282 5.9037 1.43%
2010-08-12 0 0.700 0.700 0.730 0.680 0.710 152,000 106,560 0.7011 5.849 5.849 6.100 5.682 5.933 18,190 5.8581 1.45%
2010-08-11 0 0.690 0.680 0.700 0.680 0.700 350,000 242,180 0.6919 5.766 5.682 5.849 5.682 5.849 41,885 5.7820 4.55%
2010-08-10 0 0.660 0.660 0.690 0.650 0.650 2,000 1,300 0.6500 5.515 5.515 5.766 5.432 5.432 239 5.4315 0.00%
2010-08-09 0 0.660 0.670 0.690 0.660 0.690 374,000 251,340 0.6720 5.515 5.599 5.766 5.515 5.766 44,757 5.6156 0.00%
2010-08-06 0 0.660 0.660 0.680 0.650 0.670 678,000 447,620 0.6602 5.515 5.515 5.682 5.432 5.599 81,138 5.5168 -2.94%
2010-08-05 0 0.680 0.680 0.690 0.650 0.680 246,000 165,620 0.6733 5.682 5.682 5.766 5.432 5.682 29,439 5.6258 1.49%
2010-08-04 0 0.670 0.670 0.700 0.670 0.700 356,000 243,620 0.6843 5.599 5.599 5.849 5.599 5.849 42,603 5.7184 -4.29%
2010-08-03 0 0.700 0.690 0.710 0.700 0.710 170,000 119,100 0.7006 5.849 5.766 5.933 5.849 5.933 20,344 5.8542 -2.78%
2010-08-02 0 0.720 0.720 0.740 0.710 0.720 601,000 432,620 0.7198 6.016 6.016 6.184 5.933 6.016 71,923 6.0151 -2.70%
2010-07-30 0 0.740 0.740 0.750 0.730 0.750 1,647,000 1,228,430 0.7459 6.184 6.184 6.267 6.100 6.267 197,100 6.2325 -1.33%
2010-07-29 0 0.750 0.740 0.750 0.710 0.760 3,368,000 2,507,260 0.7444 6.267 6.184 6.267 5.933 6.351 403,055 6.2206 5.63%
2010-07-28 0 0.710 0.690 0.710 0.690 0.710 1,918,000 1,331,940 0.6944 5.933 5.766 5.933 5.766 5.933 229,531 5.8029 2.90%
2010-07-27 0 0.690 0.690 0.700 0.680 0.700 1,433,000 990,340 0.6911 5.766 5.766 5.849 5.682 5.849 171,490 5.7749 1.47%
2010-07-26 0 0.680 0.670 0.680 0.620 0.700 2,534,000 1,652,340 0.6521 5.682 5.599 5.682 5.181 5.849 303,248 5.4488 1.49%
2010-07-23 0 0.670 0.670 0.680 0.640 0.700 2,244,000 1,511,980 0.6738 5.599 5.599 5.682 5.348 5.849 268,544 5.6303 3.08%
2010-07-22 0 0.650 0.650 0.660 0.620 0.660 2,990,500 1,920,385 0.6422 5.432 5.432 5.515 5.181 5.515 357,879 5.3660 0.00%
2010-07-21 0 0.650 0.640 0.650 0.630 0.760 6,720,500 4,513,060 0.6715 5.432 5.348 5.432 5.264 6.351 804,255 5.6115 -10.96%
2010-07-20 0 0.730 0.730 0.740 0.690 0.840 23,888,500 18,022,565 0.7544 6.100 6.100 6.184 5.766 7.019 2,858,781 6.3043 12.31%
2010-07-19 1 - - - - - 0 0 - 5.432 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 5.432 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 5.432 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 5.432 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 5.432 - - - - 0 - 0.00%
2010-07-12 0 0.650 0.640 0.650 0.580 0.650 4,596,500 2,820,145 0.6135 5.432 5.348 5.432 4.847 5.432 550,072 5.1269 18.18%
2010-07-09 0 0.550 0.550 0.570 0.500 0.570 180,000 97,260 0.5403 4.596 4.596 4.763 4.178 4.763 21,541 4.5151 10.00%
2010-07-08 0 0.500 0.500 0.550 0.480 0.480 2,000 960 0.4800 4.178 4.178 4.596 4.011 4.011 239 4.0110 -1.96%
2010-07-07 0 0.510 0.510 0.540 0.510 0.540 754,000 400,580 0.5313 4.262 4.262 4.512 4.262 4.512 90,233 4.4394 -5.56%
2010-07-06 0 0.540 0.540 0.570 0.540 0.540 4,000 2,160 0.5400 4.512 4.512 4.763 4.512 4.512 479 4.5123 0.00%
2010-07-05 0 0.540 0.540 0.570 0.540 0.540 124,000 66,960 0.5400 4.512 4.512 4.763 4.512 4.512 14,839 4.5123 0.00%
2010-07-02 0 0.540 0.530 0.570 0.540 0.540 51,000 27,510 0.5394 4.512 4.429 4.763 4.512 4.512 6,103 4.5074 -5.26%
2010-06-30 0 0.570 0.550 0.570 0.520 0.570 353,500 194,420 0.5500 4.763 4.596 4.763 4.345 4.763 42,304 4.5958 0.00%
2010-06-29 0 0.570 0.550 0.580 0.540 0.580 596,500 333,015 0.5583 4.763 4.596 4.847 4.512 4.847 71,384 4.6651 -1.72%
2010-06-28 0 0.580 0.540 0.600 0.550 0.580 104,000 59,400 0.5712 4.847 4.512 5.014 4.596 4.847 12,446 4.7727 3.57%
2010-06-25 0 0.560 0.530 0.560 - - 0 0 - 4.679 4.429 4.679 - - 0 - -1.75%
2010-06-24 0 0.570 0.520 0.570 - - 0 0 - 4.763 4.345 4.763 - - 0 - 0.00%
2010-06-23 0 0.570 0.530 0.580 - - 0 0 - 4.763 4.429 4.847 - - 0 - 0.00%
2010-06-22 0 0.570 0.540 0.570 0.520 0.570 36,000 19,780 0.5494 4.763 4.512 4.763 4.345 4.763 4,308 4.5913 7.55%
2010-06-21 0 0.530 0.520 0.560 0.530 0.530 64,000 33,920 0.5300 4.429 4.345 4.679 4.429 4.429 7,659 4.4288 0.00%
2010-06-18 0 0.530 0.530 0.550 0.530 0.530 74,000 39,220 0.5300 4.429 4.429 4.596 4.429 4.429 8,856 4.4288 -1.85%
2010-06-17 0 0.540 0.520 0.550 0.520 0.540 404,000 212,940 0.5271 4.512 4.345 4.596 4.345 4.512 48,347 4.4044 1.89%
2010-06-15 0 0.530 0.510 0.530 0.530 0.530 86,000 45,580 0.5300 4.429 4.262 4.429 4.429 4.429 10,292 4.4288 0.00%
2010-06-14 0 0.530 0.510 0.530 0.530 0.530 50,000 26,500 0.5300 4.429 4.262 4.429 4.429 4.429 5,984 4.4288 1.92%
2010-06-11 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 4.345 4.345 4.429 4.345 4.345 9,574 4.3452 0.00%
2010-06-10 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 4.345 4.345 4.429 4.345 4.345 4,787 4.3452 1.96%
2010-06-09 0 0.510 0.495 0.540 0.510 0.520 662,500 342,985 0.5177 4.262 4.136 4.512 4.262 4.345 79,283 4.3261 -1.92%
2010-06-08 0 0.520 0.520 0.530 0.520 0.540 138,000 72,840 0.5278 4.345 4.345 4.429 4.345 4.512 16,515 4.4106 -3.70%
2010-06-07 0 0.540 0.520 0.560 - - 0 0 - 4.512 4.345 4.679 - - 0 - 0.00%
2010-06-04 0 0.540 0.540 0.560 0.540 0.550 135,000 73,600 0.5452 4.512 4.512 4.679 4.512 4.596 16,156 4.5557 -5.26%
2010-06-03 0 0.570 0.530 0.590 0.570 0.580 322,000 185,540 0.5762 4.763 4.429 4.930 4.763 4.847 38,534 4.8149 0.00%
2010-06-02 0 0.570 0.550 0.570 0.560 0.580 430,000 244,240 0.5680 4.763 4.596 4.763 4.679 4.847 51,459 4.7463 7.55%
2010-06-01 0 0.530 0.530 0.570 0.530 0.530 208,000 110,240 0.5300 4.429 4.429 4.763 4.429 4.429 24,892 4.4288 1.92%
2010-05-31 0 0.520 0.520 0.550 0.520 0.520 112,000 58,240 0.5200 4.345 4.345 4.596 4.345 4.345 13,403 4.3452 0.00%
2010-05-28 0 0.520 0.520 0.560 - - 0 0 - 4.345 4.345 4.679 - - 0 - 0.00%
2010-05-27 0 0.520 0.520 0.540 0.500 0.510 130,000 65,540 0.5042 4.345 4.345 4.512 4.178 4.262 15,557 4.2128 -1.89%
2010-05-26 0 0.530 0.530 0.540 0.530 0.580 90,000 48,200 0.5356 4.429 4.429 4.512 4.429 4.847 10,770 4.4752 -4.68%
2010-05-25 0 0.570 0.570 0.580 0.550 0.580 790,000 448,060 0.5672 4.646 4.646 4.728 4.483 4.728 96,921 4.6229 -3.39%
2010-05-24 0 0.590 0.570 0.590 0.590 0.590 260,000 153,400 0.5900 4.809 4.646 4.809 4.809 4.809 31,898 4.8091 7.27%
2010-05-20 0 0.550 0.540 0.600 0.550 0.560 36,000 20,180 0.5606 4.483 4.402 4.891 4.483 4.565 4,417 4.5691 -5.17%
2010-05-19 0 0.580 0.580 0.610 0.580 0.610 636,000 376,400 0.5918 4.728 4.728 4.972 4.728 4.972 78,028 4.8239 -6.45%
2010-05-18 0 0.620 0.620 0.630 0.600 0.620 510,000 314,460 0.6166 5.054 5.054 5.135 4.891 5.054 62,569 5.0258 1.64%
2010-05-17 0 0.610 0.590 0.610 0.590 0.610 532,000 323,920 0.6089 4.972 4.809 4.972 4.809 4.972 65,269 4.9629 -3.17%
2010-05-14 0 0.630 0.620 0.640 0.630 0.630 36,000 22,680 0.6300 5.135 5.054 5.217 5.135 5.135 4,417 5.1351 -3.08%
2010-05-13 0 0.650 0.620 0.650 0.610 0.650 488,000 305,460 0.6259 5.298 5.054 5.298 4.972 5.298 59,870 5.1020 6.56%
2010-05-12 0 0.610 0.610 0.630 0.600 0.640 1,220,000 743,960 0.6098 4.972 4.972 5.135 4.891 5.217 149,676 4.9705 -1.61%
2010-05-11 0 0.620 0.610 0.620 0.610 0.630 506,000 315,560 0.6236 5.054 4.972 5.054 4.972 5.135 62,079 5.0832 0.00%
2010-05-10 0 0.620 0.610 0.650 0.620 0.650 420,000 264,000 0.6286 5.054 4.972 5.298 5.054 5.298 51,528 5.1235 -4.62%
2010-05-07 0 0.650 0.640 0.650 0.560 0.650 960,000 575,700 0.5997 5.298 5.217 5.298 4.565 5.298 117,778 4.8880 12.07%
2010-05-06 0 0.580 0.540 0.580 0.580 0.640 1,238,000 751,700 0.6072 4.728 4.402 4.728 4.728 5.217 151,884 4.9492 -4.92%
2010-05-05 0 0.610 0.610 0.620 0.600 0.620 548,000 338,260 0.6173 4.972 4.972 5.054 4.891 5.054 67,231 5.0313 -3.17%
2010-05-04 0 0.630 0.620 0.630 0.620 0.630 136,000 85,620 0.6296 5.135 5.054 5.135 5.054 5.135 16,685 5.1315 0.00%
2010-05-03 0 0.630 0.620 0.630 0.610 0.660 2,350,000 1,492,080 0.6349 5.135 5.054 5.135 4.972 5.380 288,310 5.1753 1.61%
2010-04-30 0 0.620 0.610 0.620 0.600 0.640 1,452,000 907,300 0.6249 5.054 4.972 5.054 4.891 5.217 178,139 5.0932 -1.59%
2010-04-29 0 0.630 0.620 0.640 0.630 0.680 4,144,000 2,671,820 0.6447 5.135 5.054 5.217 5.135 5.543 508,407 5.2553 -3.08%
2010-04-28 0 0.650 0.630 0.660 0.620 0.670 2,114,000 1,362,540 0.6445 5.298 5.135 5.380 5.054 5.461 259,356 5.2535 -2.99%
2010-04-27 0 0.670 0.670 0.690 0.670 0.710 1,824,000 1,241,520 0.6807 5.461 5.461 5.624 5.461 5.787 223,778 5.5480 -4.29%
2010-04-26 0 0.700 0.710 0.720 0.700 0.760 2,854,000 2,071,240 0.7257 5.706 5.787 5.869 5.706 6.195 350,143 5.9154 -9.09%
2010-04-23 0 0.770 0.750 0.770 0.740 0.790 1,092,000 834,560 0.7642 6.276 6.113 6.276 6.032 6.439 133,972 6.2294 0.00%
2010-04-22 0 0.770 0.770 0.780 0.760 0.800 2,432,000 1,893,000 0.7784 6.276 6.276 6.358 6.195 6.521 298,370 6.3445 5.48%
2010-04-21 0 0.730 0.720 0.750 0.730 0.800 5,460,000 4,135,580 0.7574 5.950 5.869 6.113 5.950 6.521 669,861 6.1738 1.39%
2010-04-20 0 0.720 0.710 0.730 0.700 0.740 2,916,000 2,112,060 0.7243 5.869 5.787 5.950 5.706 6.032 357,750 5.9037 0.00%
2010-04-19 0 0.720 0.700 0.720 0.680 0.820 4,264,000 3,069,540 0.7199 5.869 5.706 5.869 5.543 6.684 523,130 5.8676 -2.70%
2010-04-16 0 0.740 0.710 0.720 0.690 0.770 6,152,000 4,471,000 0.7268 6.032 5.787 5.869 5.624 6.276 754,759 5.9237 7.25%
2010-04-15 0 0.690 0.690 0.710 0.690 0.740 3,136,000 2,221,640 0.7084 5.624 5.624 5.787 5.624 6.032 384,741 5.7744 1.47%
2010-04-14 0 0.680 0.670 0.680 0.680 0.730 3,298,000 2,285,540 0.6930 5.543 5.461 5.543 5.543 5.950 404,616 5.6487 -8.11%
2010-04-13 0 0.740 0.730 0.740 0.740 0.800 472,000 356,420 0.7551 6.032 5.950 6.032 6.032 6.521 57,907 6.1550 -6.33%
2010-04-12 0 0.790 0.760 0.800 0.730 0.790 852,000 650,920 0.7640 6.439 6.195 6.521 5.950 6.439 104,528 6.2272 11.27%
2010-04-09 0 0.710 0.710 0.720 0.660 0.730 1,762,000 1,234,020 0.7004 5.787 5.787 5.869 5.380 5.950 216,171 5.7085 9.23%
2010-04-08 0 0.650 0.650 0.660 0.650 0.660 416,000 273,420 0.6573 5.298 5.298 5.380 5.298 5.380 51,037 5.3573 -1.52%
2010-04-07 0 0.660 0.640 0.660 0.640 0.710 492,000 322,060 0.6546 5.380 5.217 5.380 5.217 5.787 60,361 5.3356 3.13%
2010-04-01 0 0.640 0.630 0.660 0.640 0.680 174,000 113,140 0.6502 5.217 5.135 5.380 5.217 5.543 21,347 5.3000 -5.88%
2010-03-31 0 0.680 0.670 0.680 0.640 0.700 1,296,000 862,540 0.6655 5.543 5.461 5.543 5.217 5.706 159,000 5.4248 3.03%
2010-03-30 0 0.660 0.640 0.660 0.620 0.660 770,000 500,460 0.6499 5.380 5.217 5.380 5.054 5.380 94,468 5.2977 1.54%
2010-03-29 0 0.650 0.630 0.650 0.560 0.650 348,000 222,720 0.6400 5.298 5.135 5.298 4.565 5.298 42,694 5.2166 4.84%
2010-03-26 0 0.620 0.620 0.630 0.590 0.670 282,000 175,520 0.6224 5.054 5.054 5.135 4.809 5.461 34,597 5.0732 -6.06%
2010-03-25 0 0.660 0.640 0.670 0.630 0.660 254,000 164,320 0.6469 5.380 5.217 5.461 5.135 5.380 31,162 5.2731 -1.49%
2010-03-24 0 0.670 0.650 0.670 0.650 0.680 222,000 145,540 0.6556 5.461 5.298 5.461 5.298 5.543 27,236 5.3436 1.52%
2010-03-23 0 0.660 0.650 0.670 0.640 0.680 62,000 40,560 0.6542 5.380 5.298 5.461 5.217 5.543 7,606 5.3323 -1.49%
2010-03-22 0 0.670 0.670 0.680 0.650 0.680 102,000 69,000 0.6765 5.461 5.461 5.543 5.298 5.543 12,514 5.5139 3.08%
2010-03-19 0 0.650 0.650 0.670 0.640 0.700 1,644,000 1,074,880 0.6538 5.298 5.298 5.461 5.217 5.706 201,694 5.3292 -4.41%
2010-03-18 0 0.680 0.650 0.680 0.630 0.680 308,000 198,840 0.6456 5.543 5.298 5.543 5.135 5.543 37,787 5.2621 7.94%
2010-03-17 0 0.630 0.630 0.650 0.630 0.660 198,000 126,900 0.6409 5.135 5.135 5.298 5.135 5.380 24,292 5.2240 -3.08%
2010-03-16 0 0.650 0.650 0.660 0.630 0.650 538,000 343,920 0.6393 5.298 5.298 5.380 5.135 5.298 66,005 5.2105 0.00%
2010-03-15 0 0.650 0.640 0.670 0.620 0.650 294,000 187,880 0.6390 5.298 5.217 5.461 5.054 5.298 36,069 5.2088 -5.80%
2010-03-12 0 0.690 0.660 0.690 0.650 0.690 450,000 297,060 0.6601 5.624 5.380 5.624 5.298 5.624 55,208 5.3807 11.29%
2010-03-11 0 0.620 0.620 0.670 0.540 0.700 2,444,000 1,556,720 0.6370 5.054 5.054 5.461 4.402 5.706 299,843 5.1918 10.71%
2010-03-10 0 0.560 0.550 0.590 0.560 0.610 1,464,000 850,160 0.5807 4.565 4.483 4.809 4.565 4.972 179,611 4.7333 0.00%
2010-03-09 0 0.560 0.550 0.570 0.540 0.570 194,000 107,220 0.5527 4.565 4.483 4.646 4.402 4.646 23,801 4.5049 3.70%
2010-03-08 0 0.540 0.540 0.570 0.530 0.580 232,000 123,300 0.5315 4.402 4.402 4.646 4.320 4.728 28,463 4.3319 -6.90%
2010-03-05 0 0.580 0.540 0.580 0.590 0.590 4,000 2,360 0.5900 4.728 4.402 4.728 4.809 4.809 491 4.8091 3.57%
2010-03-04 0 0.560 0.560 0.570 0.550 0.580 146,000 80,900 0.5541 4.565 4.565 4.646 4.483 4.728 17,912 4.5165 -3.45%
2010-03-03 0 0.580 0.550 0.580 0.590 0.590 4,000 2,360 0.5900 4.728 4.483 4.728 4.809 4.809 491 4.8091 5.45%
2010-03-02 0 0.550 0.540 0.580 0.520 0.580 1,132,000 609,320 0.5383 4.483 4.402 4.728 4.238 4.728 138,880 4.3874 -3.51%
2010-03-01 0 0.570 0.530 0.570 0.530 0.590 98,000 52,300 0.5337 4.646 4.320 4.646 4.320 4.809 12,023 4.3499 -3.39%
2010-02-26 0 0.590 0.530 0.590 0.590 0.590 2,000 1,180 0.5900 4.809 4.320 4.809 4.809 4.809 245 4.8091 11.32%
2010-02-25 0 0.530 0.530 0.590 0.520 0.600 210,000 109,600 0.5219 4.320 4.320 4.809 4.238 4.891 25,764 4.2540 -5.36%
2010-02-24 0 0.560 0.520 0.560 0.510 0.580 542,000 282,120 0.5205 4.565 4.238 4.565 4.157 4.728 66,495 4.2427 -3.45%
2010-02-23 0 0.580 0.510 0.580 0.580 0.580 2,000 1,160 0.5800 4.728 4.157 4.728 4.728 4.728 245 4.7275 0.00%
2010-02-22 0 0.580 0.520 0.580 0.590 0.590 2,000 1,180 0.5900 4.728 4.238 4.728 4.809 4.809 245 4.8091 13.73%
2010-02-19 0 0.510 0.510 0.560 0.500 0.580 18,000 9,220 0.5122 4.157 4.157 4.565 4.075 4.728 2,208 4.1751 -12.07%
2010-02-18 0 0.580 0.510 0.580 0.580 0.580 4,000 2,320 0.5800 4.728 4.157 4.728 4.728 4.728 491 4.7275 -1.69%
2010-02-17 0 0.590 0.530 0.590 0.600 0.600 2,000 1,200 0.6000 4.809 4.320 4.809 4.891 4.891 245 4.8906 9.26%
2010-02-12 0 0.540 0.510 0.590 - - 0 0 - 4.402 4.157 4.809 - - 0 - 0.00%
2010-02-11 0 0.540 0.495 0.540 0.550 0.560 4,000 2,220 0.5550 4.402 4.035 4.402 4.483 4.565 491 4.5238 -1.82%
2010-02-10 0 0.550 0.510 0.550 0.550 0.550 2,000 1,100 0.5500 4.483 4.157 4.483 4.483 4.483 245 4.4830 3.77%
2010-02-09 0 0.530 0.500 0.530 0.410 0.570 740,000 353,720 0.4780 4.320 4.075 4.320 3.342 4.646 90,787 3.8962 3.92%
2010-02-08 0 0.510 0.510 0.540 0.510 0.550 74,000 38,400 0.5189 4.157 4.157 4.402 4.157 4.483 9,079 4.2297 -7.27%
2010-02-05 0 0.550 0.520 0.570 0.550 0.550 120,000 66,000 0.5500 4.483 4.238 4.646 4.483 4.483 14,722 4.4830 0.00%
2010-02-04 0 0.550 0.550 0.580 0.540 0.600 50,000 27,480 0.5496 4.483 4.483 4.728 4.402 4.891 6,134 4.4798 -1.79%
2010-02-03 0 0.560 0.560 0.580 0.560 0.580 104,000 58,840 0.5658 4.565 4.565 4.728 4.565 4.728 12,759 4.6116 3.70%
2010-02-02 0 0.540 0.540 0.580 0.540 0.590 102,000 57,240 0.5612 4.402 4.402 4.728 4.402 4.809 12,514 4.5741 0.00%
2010-02-01 0 0.540 0.540 0.560 0.520 0.560 128,000 68,960 0.5388 4.402 4.402 4.565 4.238 4.565 15,704 4.3913 -5.26%
2010-01-29 0 0.570 0.510 0.570 - - 10,000 5,700 0.5700 4.646 4.157 4.646 - - 1,227 4.6460 0.00%
2010-01-28 0 0.570 0.550 0.570 0.550 0.570 188,000 104,040 0.5534 4.646 4.483 4.646 4.483 4.646 23,065 4.5108 -3.39%
2010-01-27 0 0.590 0.560 0.590 0.600 0.620 12,000 7,240 0.6033 4.809 4.565 4.809 4.891 5.054 1,472 4.9177 5.36%
2010-01-26 0 0.560 0.540 0.590 0.560 0.620 32,000 18,040 0.5638 4.565 4.402 4.809 4.565 5.054 3,926 4.5951 -5.08%
2010-01-25 0 0.590 0.570 0.590 0.600 0.620 10,000 6,040 0.6040 4.809 4.646 4.809 4.891 5.054 1,227 4.9232 5.36%
2010-01-22 0 0.560 0.560 0.630 0.550 0.650 14,000 8,100 0.5786 4.565 4.565 5.135 4.483 5.298 1,718 4.7159 -3.45%
2010-01-21 0 0.580 0.570 0.600 0.580 0.640 792,000 459,400 0.5801 4.728 4.646 4.891 4.728 5.217 97,167 4.7280 -4.92%
2010-01-20 0 0.610 0.580 0.610 0.580 0.610 26,000 15,200 0.5846 4.972 4.728 4.972 4.728 4.972 3,190 4.7652 1.67%
2010-01-19 0 0.600 0.580 0.600 0.590 0.610 390,000 235,180 0.6030 4.891 4.728 4.891 4.809 4.972 47,847 4.9152 0.00%
2010-01-18 0 0.600 0.580 0.600 0.560 0.600 248,000 141,400 0.5702 4.891 4.728 4.891 4.565 4.891 30,426 4.6474 1.69%
2010-01-15 0 0.590 0.580 0.600 0.560 0.620 296,000 171,400 0.5791 4.809 4.728 4.891 4.565 5.054 36,315 4.7198 1.72%
2010-01-14 0 0.580 0.570 0.590 0.560 0.650 396,000 231,840 0.5855 4.728 4.646 4.809 4.565 5.298 48,583 4.7720 -6.45%
2010-01-13 0 0.620 0.590 0.620 0.540 0.620 1,558,000 924,760 0.5936 5.054 4.809 5.054 4.402 5.054 191,143 4.8380 14.81%
2010-01-12 0 0.540 0.540 0.560 0.540 0.570 324,000 179,840 0.5551 4.402 4.402 4.565 4.402 4.646 39,750 4.5243 0.00%
2010-01-11 0 0.540 0.540 0.570 0.530 0.570 214,000 118,080 0.5518 4.402 4.402 4.646 4.320 4.646 26,255 4.4975 -1.82%
2010-01-08 0 0.550 0.550 0.590 0.540 0.550 200,000 109,600 0.5480 4.483 4.483 4.809 4.402 4.483 24,537 4.4667 0.00%
2010-01-07 0 0.550 0.540 0.570 0.550 0.560 160,000 88,100 0.5506 4.483 4.402 4.646 4.483 4.565 19,630 4.4881 -1.79%
2010-01-06 0 0.560 0.560 0.570 0.550 0.590 658,000 367,020 0.5578 4.565 4.565 4.646 4.483 4.809 80,727 4.5464 1.82%
2010-01-05 0 0.550 0.550 0.580 0.550 0.550 104,000 57,200 0.5500 4.483 4.483 4.728 4.483 4.483 12,759 4.4830 -6.78%
2010-01-04 0 0.590 0.550 0.590 0.550 0.590 338,000 188,980 0.5591 4.809 4.483 4.809 4.483 4.809 41,468 4.5573 1.72%
2009-12-31 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 4.728 4.402 4.728 4.728 4.728 245 4.7275 3.57%
2009-12-30 0 0.560 0.550 0.570 0.550 0.560 282,000 156,720 0.5557 4.565 4.483 4.646 4.483 4.565 34,597 4.5298 -1.75%
2009-12-29 0 0.570 0.550 0.570 0.540 0.570 454,000 249,360 0.5493 4.646 4.483 4.646 4.402 4.646 55,699 4.4769 1.79%
2009-12-28 0 0.560 0.560 0.580 0.530 0.600 1,138,000 623,980 0.5483 4.565 4.565 4.728 4.320 4.891 139,616 4.4693 1.82%
2009-12-24 0 0.550 0.550 0.600 0.550 0.550 2,000 1,100 0.5500 4.483 4.483 4.891 4.483 4.483 245 4.4830 -1.79%
2009-12-23 0 0.560 0.560 0.600 0.560 0.560 2,000 1,120 0.5600 4.565 4.565 4.891 4.565 4.565 245 4.5645 0.00%
2009-12-22 0 0.560 0.550 0.560 0.550 0.640 1,058,000 595,840 0.5632 4.565 4.483 4.565 4.483 5.217 129,801 4.5904 -1.75%
2009-12-21 0 0.570 0.570 0.600 0.570 0.570 104,000 59,280 0.5700 4.646 4.646 4.891 4.646 4.646 12,759 4.6460 0.00%
2009-12-18 0 0.570 0.570 0.580 0.550 0.590 108,000 61,320 0.5678 4.646 4.646 4.728 4.483 4.809 13,250 4.6279 -5.00%
2009-12-17 0 0.600 0.600 0.610 0.600 0.610 154,000 92,820 0.6027 4.891 4.891 4.972 4.891 4.972 18,894 4.9128 -6.25%
2009-12-16 0 0.640 0.610 0.640 0.600 0.640 136,000 84,640 0.6224 5.217 4.972 5.217 4.891 5.217 16,685 5.0728 4.92%
2009-12-15 0 0.610 0.610 0.640 0.610 0.630 140,000 86,200 0.6157 4.972 4.972 5.217 4.972 5.135 17,176 5.0187 -6.15%
2009-12-14 0 0.650 0.630 0.650 0.610 0.660 404,000 252,200 0.6243 5.298 5.135 5.298 4.972 5.380 49,565 5.0883 1.56%
2009-12-11 0 0.640 0.620 0.640 0.610 0.640 174,000 107,100 0.6155 5.217 5.054 5.217 4.972 5.217 21,347 5.0170 -1.54%
2009-12-10 0 0.650 0.620 0.650 0.620 0.660 52,000 32,620 0.6273 5.298 5.054 5.298 5.054 5.380 6,380 5.1132 -1.52%
2009-12-09 0 0.660 0.620 0.670 0.620 0.660 354,000 226,560 0.6400 5.380 5.054 5.461 5.054 5.380 43,431 5.2166 10.00%
2009-12-08 0 0.600 0.600 0.620 0.600 0.650 1,656,000 1,009,180 0.6094 4.891 4.891 5.054 4.891 5.298 203,167 4.9673 -6.25%
2009-12-07 0 0.640 0.640 0.650 0.610 0.650 696,000 438,080 0.6294 5.217 5.217 5.298 4.972 5.298 85,389 5.1304 -4.48%
2009-12-04 0 0.670 0.670 0.680 0.640 0.670 174,000 114,900 0.6603 5.461 5.461 5.543 5.217 5.461 21,347 5.3824 1.52%
2009-12-03 0 0.660 0.650 0.670 0.650 0.660 140,000 91,100 0.6507 5.380 5.298 5.461 5.298 5.380 17,176 5.3039 1.54%
2009-12-02 0 0.650 0.650 0.670 0.650 0.650 196,000 127,400 0.6500 5.298 5.298 5.461 5.298 5.298 24,046 5.2981 -1.52%
2009-12-01 0 0.660 0.640 0.660 0.630 0.660 264,000 168,420 0.6380 5.380 5.217 5.380 5.135 5.380 32,389 5.1999 -1.49%
2009-11-30 0 0.670 0.670 0.680 0.670 0.680 40,000 26,900 0.6725 5.461 5.461 5.543 5.461 5.543 4,907 5.4815 6.35%
2009-11-27 0 0.630 0.630 0.660 0.630 0.680 348,000 224,060 0.6439 5.135 5.135 5.380 5.135 5.543 42,694 5.2480 -5.97%
2009-11-26 0 0.670 0.650 0.680 0.670 0.680 198,000 132,880 0.6711 5.461 5.298 5.543 5.461 5.543 24,292 5.4702 0.00%
2009-11-25 0 0.670 0.640 0.680 0.610 0.670 622,000 401,440 0.6454 5.461 5.217 5.543 4.972 5.461 76,310 5.2606 0.00%
2009-11-24 0 0.670 0.650 0.680 0.670 0.670 80,000 53,600 0.6700 5.461 5.298 5.543 5.461 5.461 9,815 5.4611 3.08%
2009-11-23 0 0.650 0.610 0.660 0.590 0.650 862,000 544,100 0.6312 5.298 4.972 5.380 4.809 5.298 105,755 5.1449 -4.41%
2009-11-20 0 0.680 0.640 0.680 0.670 0.680 138,000 93,760 0.6794 5.543 5.217 5.543 5.461 5.543 16,931 5.5379 4.62%
2009-11-19 0 0.650 0.630 0.660 0.620 0.660 406,000 255,320 0.6289 5.298 5.135 5.380 5.054 5.380 49,810 5.1259 0.00%
2009-11-18 0 0.650 0.650 0.690 0.640 0.670 450,000 293,700 0.6527 5.298 5.298 5.624 5.217 5.461 55,208 5.3198 0.00%
2009-11-17 0 0.650 0.640 0.650 0.640 0.660 398,000 258,480 0.6494 5.298 5.217 5.298 5.217 5.380 48,829 5.2936 -7.14%
2009-11-16 0 0.700 0.690 0.760 0.700 0.700 140,000 97,680 0.6977 5.706 5.624 6.195 5.706 5.706 17,176 5.6870 -2.78%
2009-11-13 0 0.720 0.720 0.750 0.680 0.780 528,000 379,980 0.7197 5.869 5.869 6.113 5.543 6.358 64,778 5.8659 -8.86%
2009-11-12 0 0.790 0.710 0.810 0.640 0.790 358,000 262,640 0.7336 6.439 5.787 6.602 5.217 6.439 43,921 5.9798 16.18%
2009-11-11 0 0.680 0.660 0.710 0.680 0.680 24,000 16,040 0.6683 5.543 5.380 5.787 5.543 5.543 2,944 5.4475 0.00%
2009-11-10 0 0.680 0.680 0.710 0.650 0.680 212,000 141,160 0.6658 5.543 5.543 5.787 5.298 5.543 26,009 5.4273 4.62%
2009-11-09 0 0.650 0.650 0.700 0.640 0.710 114,000 75,120 0.6589 5.298 5.298 5.706 5.217 5.787 13,986 5.3710 -8.45%
2009-11-06 0 0.710 0.680 0.710 0.680 0.710 362,000 252,420 0.6973 5.787 5.543 5.787 5.543 5.787 44,412 5.6836 0.00%
2009-11-05 0 0.710 0.680 0.710 0.690 0.710 562,000 398,980 0.7099 5.787 5.543 5.787 5.624 5.787 68,949 5.7866 4.41%
2009-11-04 0 0.680 0.660 0.690 0.650 0.680 630,000 426,320 0.6767 5.543 5.380 5.624 5.298 5.543 77,292 5.5157 -2.86%
2009-11-03 0 0.700 0.660 0.700 0.700 0.700 60,000 42,000 0.7000 5.706 5.380 5.706 5.706 5.706 7,361 5.7057 -2.78%
2009-11-02 0 0.720 0.650 0.720 - - 0 0 - 5.869 5.298 5.869 - - 0 - -1.37%
2009-10-30 0 0.730 0.680 0.730 0.700 0.730 302,000 211,460 0.7002 5.950 5.543 5.950 5.706 5.950 37,051 5.7073 4.29%
2009-10-29 0 0.700 0.700 0.730 0.700 0.700 266,000 186,100 0.6996 5.706 5.706 5.950 5.706 5.706 32,634 5.7026 0.00%
2009-10-28 0 0.700 0.700 0.750 0.700 0.700 612,000 428,400 0.7000 5.706 5.706 6.113 5.706 5.706 75,083 5.7057 0.00%
2009-10-27 0 0.700 0.700 0.720 0.700 0.720 246,000 172,400 0.7008 5.706 5.706 5.869 5.706 5.869 30,181 5.7123 0.00%
2009-10-23 0 0.700 0.650 0.700 0.690 0.700 202,000 140,840 0.6972 5.706 5.298 5.706 5.624 5.706 24,782 5.6831 9.38%
2009-10-22 0 0.640 0.610 0.690 - - 0 0 - 5.217 4.972 5.624 - - 0 - 0.00%
2009-10-21 0 0.640 0.630 0.690 - - 0 0 - 5.217 5.135 5.624 - - 0 - 0.00%
2009-10-20 0 0.640 0.630 0.670 0.640 0.640 100,000 64,000 0.6400 5.217 5.135 5.461 5.217 5.217 12,269 5.2166 0.00%
2009-10-19 0 0.640 0.620 0.680 0.640 0.640 130,000 83,200 0.6400 5.217 5.054 5.543 5.217 5.217 15,949 5.2166 1.59%
2009-10-16 0 0.630 0.630 0.700 0.600 0.630 26,000 16,320 0.6277 5.135 5.135 5.706 4.891 5.135 3,190 5.1163 -1.56%
2009-10-15 0 0.640 0.630 0.720 0.640 0.720 394,000 258,260 0.6555 5.217 5.135 5.869 5.217 5.869 48,338 5.3428 -1.54%
2009-10-14 0 0.650 0.620 0.730 0.650 0.700 462,000 309,900 0.6708 5.298 5.054 5.950 5.298 5.706 56,681 5.4675 -1.52%
2009-10-13 0 0.660 0.650 0.700 0.660 0.660 48,000 31,680 0.6600 5.380 5.298 5.706 5.380 5.380 5,889 5.3796 -4.35%
2009-10-12 0 0.690 0.640 0.700 0.640 0.710 130,000 85,100 0.6546 5.624 5.217 5.706 5.217 5.787 15,949 5.3357 0.00%
2009-10-09 0 0.690 0.640 0.700 - - 0 0 - 5.624 5.217 5.706 - - 0 - 0.00%
2009-10-08 0 0.690 0.640 0.690 0.640 0.690 90,000 58,900 0.6544 5.624 5.217 5.624 5.217 5.624 11,042 5.3343 6.15%
2009-10-07 0 0.650 0.630 0.690 0.650 0.650 56,000 36,400 0.6500 5.298 5.135 5.624 5.298 5.298 6,870 5.2981 -2.99%
2009-10-06 0 0.670 0.630 0.680 0.670 0.670 4,000 2,680 0.6700 5.461 5.135 5.543 5.461 5.461 491 5.4611 9.84%
2009-10-05 0 0.610 0.610 0.670 - - 0 0 - 4.972 4.972 5.461 - - 0 - 0.00%
2009-10-02 0 0.610 0.610 0.650 0.600 0.610 96,000 58,140 0.6056 4.972 4.972 5.298 4.891 4.972 11,778 4.9364 -8.96%
2009-09-30 0 0.670 0.630 0.670 0.630 0.670 116,000 76,920 0.6631 5.461 5.135 5.461 5.135 5.461 14,231 5.4049 4.69%
2009-09-29 0 0.640 0.640 0.670 0.610 0.640 130,000 80,900 0.6223 5.217 5.217 5.461 4.972 5.217 15,949 5.0724 -4.48%
2009-09-28 0 0.670 0.620 0.670 0.670 0.670 120,000 80,400 0.6700 5.461 5.054 5.461 5.461 5.461 14,722 5.4611 1.52%
2009-09-25 0 0.660 0.660 0.750 0.650 0.670 346,000 230,420 0.6660 5.380 5.380 6.113 5.298 5.461 42,449 5.4282 -7.04%
2009-09-24 0 0.710 0.700 0.760 0.700 0.720 300,000 211,040 0.7035 5.787 5.706 6.195 5.706 5.869 36,806 5.7339 -8.97%
2009-09-23 0 0.780 0.720 0.780 0.830 0.830 22,000 18,260 0.8300 6.358 5.869 6.358 6.765 6.765 2,699 6.7653 0.00%
2009-09-22 0 0.780 0.660 0.780 0.790 0.800 20,000 15,880 0.7940 6.358 5.380 6.358 6.439 6.521 2,454 6.4718 11.43%
2009-09-21 0 0.700 0.670 0.750 - - 0 0 - 5.706 5.461 6.113 - - 0 - 0.00%
2009-09-18 0 0.700 0.700 0.770 0.700 0.700 82,000 57,400 0.7000 5.706 5.706 6.276 5.706 5.706 10,060 5.7057 4.48%
2009-09-17 0 0.670 0.670 0.700 0.670 0.680 150,000 100,800 0.6720 5.461 5.461 5.706 5.461 5.543 18,403 5.4774 -2.90%
2009-09-16 0 0.690 0.670 0.750 0.650 0.710 300,000 207,720 0.6924 5.624 5.461 6.113 5.298 5.787 36,806 5.6437 -4.17%
2009-09-15 0 0.720 0.690 0.790 - - 0 0 - 5.869 5.624 6.439 - - 0 - 0.00%
2009-09-14 0 0.720 0.710 0.750 0.710 0.720 140,000 100,300 0.7164 5.869 5.787 6.113 5.787 5.869 17,176 5.8396 -2.70%
2009-09-11 0 0.740 0.730 0.780 0.740 0.750 10,000 7,480 0.7480 6.032 5.950 6.358 6.032 6.113 1,227 6.0969 -1.33%
2009-09-10 0 0.750 0.730 0.830 - - 0 0 - 6.113 5.950 6.765 - - 0 - 0.00%
2009-09-09 0 0.750 0.730 0.820 0.750 0.780 134,000 101,600 0.7582 6.113 5.950 6.684 6.113 6.358 16,440 6.1801 -6.25%
2009-09-08 0 0.800 0.790 0.870 0.800 0.880 632,000 531,020 0.8402 6.521 6.439 7.091 6.521 7.173 77,537 6.8486 0.00%
2009-09-07 0 0.800 0.730 0.830 0.780 0.800 64,000 50,960 0.7963 6.521 5.950 6.765 6.358 6.521 7,852 6.4902 1.27%
2009-09-04 0 0.790 0.700 0.790 0.750 0.810 218,000 175,280 0.8040 6.439 5.706 6.439 6.113 6.602 26,745 6.5537 8.22%
2009-09-03 0 0.730 0.700 0.710 - - 0 0 - 5.950 5.706 5.787 - - 0 - -3.95%
2009-09-02 0 0.760 0.690 0.760 0.650 0.760 20,000 14,100 0.7050 6.195 5.624 6.195 5.298 6.195 2,454 5.7464 -1.30%
2009-09-01 0 0.770 0.690 0.790 0.770 0.770 10,000 7,700 0.7700 6.276 5.624 6.439 6.276 6.276 1,227 6.2762 14.93%
2009-08-31 0 0.670 0.670 0.800 0.670 0.670 24,000 16,080 0.6700 5.461 5.461 6.521 5.461 5.461 2,944 5.4611 0.00%
2009-08-28 0 0.670 0.650 0.770 0.670 0.670 100,000 67,000 0.6700 5.461 5.298 6.276 5.461 5.461 12,269 5.4611 -4.29%
2009-08-27 0 0.700 0.670 0.760 0.700 0.700 30,000 21,000 0.7000 5.706 5.461 6.195 5.706 5.706 3,681 5.7057 -4.11%
2009-08-26 0 0.730 0.730 0.800 0.730 0.730 38,000 27,740 0.7300 5.950 5.950 6.521 5.950 5.950 4,662 5.9502 -7.59%
2009-08-25 0 0.790 0.730 0.790 0.730 0.800 34,000 25,140 0.7394 6.439 5.950 6.439 5.950 6.521 4,171 6.0269 -2.47%
2009-08-24 0 0.810 0.730 0.810 0.710 0.810 52,000 37,120 0.7138 6.602 5.950 6.602 5.787 6.602 6,380 5.8185 14.08%
2009-08-21 0 0.710 0.710 0.750 0.710 0.750 56,000 40,160 0.7171 5.787 5.787 6.113 5.787 6.113 6,870 5.8454 0.00%
2009-08-20 0 0.710 0.710 0.780 0.710 0.780 60,000 44,900 0.7483 5.787 5.787 6.358 5.787 6.358 7,361 6.0996 -2.74%
2009-08-19 0 0.730 0.730 0.780 0.720 0.750 420,000 311,060 0.7406 5.950 5.950 6.358 5.869 6.113 51,528 6.0367 -9.88%
2009-08-18 0 0.810 0.770 0.810 0.810 0.810 4,000 3,240 0.8100 6.602 6.276 6.602 6.602 6.602 491 6.6023 -1.22%
2009-08-17 0 0.820 0.790 0.820 0.820 0.830 40,000 32,840 0.8210 6.684 6.439 6.684 6.684 6.765 4,907 6.6919 0.00%
2009-08-14 0 0.820 0.760 0.820 0.800 0.860 218,000 177,380 0.8137 6.684 6.195 6.684 6.521 7.010 26,745 6.6322 -1.20%
2009-08-13 0 0.830 0.830 0.840 0.830 0.830 8,000 6,640 0.8300 6.765 6.765 6.847 6.765 6.765 981 6.7653 -1.19%
2009-08-12 0 0.840 0.840 0.860 0.820 0.840 54,000 44,560 0.8252 6.847 6.847 7.010 6.684 6.847 6,625 6.7260 0.00%
2009-08-11 0 0.840 0.840 0.860 0.840 0.840 88,000 73,920 0.8400 6.847 6.847 7.010 6.847 6.847 10,796 6.8468 0.00%
2009-08-10 0 0.840 0.840 0.880 0.820 0.920 132,000 111,180 0.8423 6.847 6.847 7.173 6.684 7.499 16,194 6.8653 -4.55%
2009-08-07 0 0.880 0.860 0.880 0.850 0.890 770,000 669,880 0.8700 7.173 7.010 7.173 6.928 7.254 94,468 7.0911 2.33%
2009-08-06 0 0.860 0.860 0.890 0.860 0.870 418,000 363,420 0.8694 7.010 7.010 7.254 7.010 7.091 51,282 7.0866 -4.44%
2009-08-05 0 0.900 0.890 0.910 0.850 0.940 644,000 584,120 0.9070 7.336 7.254 7.417 6.928 7.662 79,009 7.3931 3.45%
2009-08-04 0 0.870 0.870 0.880 0.860 0.920 1,286,000 1,146,020 0.8912 7.091 7.091 7.173 7.010 7.499 157,773 7.2637 -2.25%
2009-08-03 0 0.890 0.890 0.910 0.890 1.000 8,968,000 8,341,700 0.9302 7.254 7.254 7.417 7.254 8.151 1,100,241 7.5817 -11.00%
2009-07-31 0 1.000 0.980 1.010 0.860 1.040 17,902,000 17,162,420 0.9587 8.151 7.988 8.232 7.010 8.477 2,196,310 7.8142 4.17%
2009-07-30 0 0.960 0.960 0.970 0.800 0.990 11,964,000 10,674,060 0.8922 7.825 7.825 7.906 6.521 8.069 1,467,805 7.2721 10.34%
2009-07-29 0 0.870 0.870 0.890 0.760 0.940 10,926,000 9,443,820 0.8643 7.091 7.091 7.254 6.195 7.662 1,340,458 7.0452 4.82%
2009-07-28 0 0.830 0.830 0.890 0.750 0.900 7,344,000 6,126,820 0.8343 6.765 6.765 7.254 6.113 7.336 901,000 6.8000 3.75%
2009-07-27 0 0.800 0.790 0.830 0.710 0.920 6,300,000 5,238,040 0.8314 6.521 6.439 6.765 5.787 7.499 772,917 6.7770 -2.44%
2009-07-24 0 0.820 0.770 0.820 0.700 0.890 4,602,000 3,740,960 0.8129 6.684 6.276 6.684 5.706 7.254 564,597 6.6259 9.33%
2009-07-23 0 0.750 0.750 0.780 0.680 0.840 2,446,000 1,919,240 0.7846 6.113 6.113 6.358 5.543 6.847 300,088 6.3956 1.35%
2009-07-22 0 0.740 0.740 0.750 0.630 0.880 1,396,000 1,088,500 0.7797 6.032 6.032 6.113 5.135 7.173 171,269 6.3555 -7.50%
2009-07-21 0 0.800 0.680 0.800 0.600 0.800 774,000 542,380 0.7007 6.521 5.543 6.521 4.891 6.521 94,958 5.7118 23.08%
2009-07-20 0 0.650 0.650 0.670 0.630 0.680 166,000 105,560 0.6359 5.298 5.298 5.461 5.135 5.543 20,366 5.1832 -2.99%
2009-07-17 0 0.670 0.630 0.690 0.660 0.670 18,000 12,000 0.6667 5.461 5.135 5.624 5.380 5.461 2,208 5.4340 4.69%
2009-07-16 0 0.640 0.640 0.650 0.620 0.650 154,000 98,820 0.6417 5.217 5.217 5.298 5.054 5.298 18,894 5.2304 -3.03%
2009-07-15 0 0.660 0.630 0.670 0.600 0.660 284,000 181,000 0.6373 5.380 5.135 5.461 4.891 5.380 34,843 5.1948 10.00%
2009-07-14 0 0.600 0.580 0.610 0.580 0.640 236,000 142,320 0.6031 4.891 4.728 4.972 4.728 5.217 28,954 4.9154 -6.25%
2009-07-13 0 0.640 0.630 0.660 0.510 0.650 512,000 307,240 0.6001 5.217 5.135 5.380 4.157 5.298 62,815 4.8912 25.49%
2009-07-10 0 0.510 0.510 0.530 0.500 0.510 134,000 68,220 0.5091 4.157 4.157 4.320 4.075 4.157 16,440 4.1497 -7.27%
2009-07-09 0 0.550 0.520 0.590 - - 0 0 - 4.483 4.238 4.809 - - 0 - 0.00%
2009-07-08 0 0.550 0.460 0.600 - - 0 0 - 4.483 3.749 4.891 - - 0 - 0.00%
2009-07-07 0 0.550 0.520 0.550 0.600 0.600 6,000 3,600 0.6000 4.483 4.238 4.483 4.891 4.891 736 4.8906 -8.33%
2009-07-06 0 0.600 0.510 0.600 - - 0 0 - 4.891 4.157 4.891 - - 0 - 0.00%
2009-07-03 0 0.600 0.520 0.600 0.580 0.600 30,000 17,920 0.5973 4.891 4.238 4.891 4.728 4.891 3,681 4.8688 -1.64%
2009-07-02 0 0.610 0.600 0.630 0.580 0.610 84,000 50,420 0.6002 4.972 4.891 5.135 4.728 4.972 10,306 4.8925 -12.86%
2009-06-30 0 0.700 0.610 0.700 - - 28,000 19,600 0.7000 5.706 4.972 5.706 - - 3,435 5.7057 0.00%
2009-06-29 0 0.700 0.580 0.700 - - 0 0 - 5.706 4.728 5.706 - - 0 - -1.41%
2009-06-26 0 0.710 0.600 0.730 0.710 0.720 30,000 21,400 0.7133 5.787 4.891 5.950 5.787 5.869 3,681 5.8143 7.58%
2009-06-25 0 0.660 0.600 0.660 0.580 0.660 326,000 191,480 0.5874 5.380 4.891 5.380 4.728 5.380 39,995 4.7876 -5.71%
2009-06-24 0 0.700 0.630 0.700 0.700 0.720 306,000 214,340 0.7005 5.706 5.135 5.706 5.706 5.869 37,542 5.7094 11.11%
2009-06-23 0 0.630 0.630 0.720 0.570 0.640 122,000 72,040 0.5905 5.135 5.135 5.869 4.646 5.217 14,968 4.8131 0.00%
2009-06-22 0 0.630 0.590 0.630 - - 0 0 - 5.135 4.809 5.135 - - 0 - 0.00%
2009-06-19 0 0.630 0.630 0.690 0.630 0.660 310,000 195,960 0.6321 5.135 5.135 5.624 5.135 5.380 38,032 5.1524 0.00%
2009-06-18 0 0.630 0.630 0.650 - - 0 0 - 5.135 5.135 5.298 - - 0 - 3.28%
2009-06-17 0 0.610 0.610 0.650 0.600 0.600 60,000 36,000 0.6000 4.972 4.972 5.298 4.891 4.891 7,361 4.8906 -3.17%
2009-06-16 0 0.630 0.620 0.630 0.630 0.640 80,000 50,420 0.6303 5.135 5.054 5.135 5.135 5.217 9,815 5.1371 -3.08%
2009-06-15 0 0.650 0.650 0.690 0.640 0.710 278,000 189,960 0.6833 5.298 5.298 5.624 5.217 5.787 34,106 5.5696 -10.96%
2009-06-12 0 0.730 0.720 0.730 0.710 0.750 42,000 31,260 0.7443 5.950 5.869 5.950 5.787 6.113 5,153 6.0666 -2.67%
2009-06-11 0 0.750 0.750 0.770 0.710 0.770 100,000 74,320 0.7432 6.113 6.113 6.276 5.787 6.276 12,269 6.0578 1.35%
2009-06-10 0 0.740 0.730 0.780 0.730 0.790 160,000 119,900 0.7494 6.032 5.950 6.358 5.950 6.439 19,630 6.1081 -6.33%
2009-06-09 0 0.790 0.790 0.800 0.740 0.800 128,000 96,860 0.7567 6.439 6.439 6.521 6.032 6.521 15,704 6.1680 3.95%
2009-06-08 0 0.760 0.740 0.840 0.740 0.860 140,000 109,200 0.7800 6.195 6.032 6.847 6.032 7.010 17,176 6.3577 -3.80%
2009-06-05 0 0.790 0.790 0.830 0.780 0.860 282,000 225,500 0.7996 6.439 6.439 6.765 6.358 7.010 34,597 6.5179 -8.14%
2009-06-04 0 0.860 0.860 0.870 0.800 0.890 280,000 234,840 0.8387 7.010 7.010 7.091 6.521 7.254 34,352 6.8363 -4.44%
2009-06-03 0 0.900 0.890 0.910 0.900 0.950 276,000 250,660 0.9082 7.336 7.254 7.417 7.336 7.743 33,861 7.4026 -1.10%
2009-06-02 0 0.910 0.900 0.910 0.880 0.930 702,000 638,280 0.9092 7.417 7.336 7.417 7.173 7.580 86,125 7.4111 7.06%
2009-06-01 0 0.850 0.850 0.860 0.730 0.910 1,130,000 958,200 0.8480 6.928 6.928 7.010 5.950 7.417 138,634 6.9117 21.43%
2009-05-29 0 0.700 0.680 0.710 0.590 0.750 37,352,000 27,517,180 0.7367 5.706 5.543 5.787 4.809 6.113 4,582,537 6.0048 29.63%
2009-05-27 0 0.540 0.475 0.560 - - 0 0 - 4.402 3.872 4.565 - - 0 - 0.00%
2009-05-26 0 0.540 0.455 0.580 0.540 0.540 4,000 2,160 0.5400 4.402 3.709 4.728 4.402 4.402 491 4.4015 5.88%
2009-05-25 0 0.510 0.510 0.600 0.510 0.510 24,000 12,240 0.5100 4.157 4.157 4.891 4.157 4.157 2,944 4.1570 -3.77%
2009-05-22 0 0.530 0.530 0.550 0.480 0.480 38,000 18,280 0.4811 4.320 4.320 4.483 3.912 3.912 4,662 3.9210 -1.85%
2009-05-21 0 0.540 0.500 0.580 0.500 0.600 300,000 165,480 0.5516 4.402 4.075 4.728 4.075 4.891 36,806 4.4961 -6.90%
2009-05-20 0 0.580 0.550 0.580 0.475 0.600 244,000 128,910 0.5283 4.728 4.483 4.728 3.872 4.891 29,935 4.3063 13.73%
2009-05-19 0 0.510 0.510 0.550 0.500 0.550 142,000 72,820 0.5128 4.157 4.157 4.483 4.075 4.483 17,421 4.1799 2.00%
2009-05-18 0 0.500 0.500 0.520 0.400 0.520 1,270,000 597,170 0.4702 4.075 4.075 4.238 3.260 4.238 155,810 3.8327 25.00%
2009-05-15 0 0.400 0.385 0.420 - - 0 0 - 3.260 3.138 3.423 - - 0 - 0.00%
2009-05-14 0 0.400 0.385 0.415 - - 0 0 - 3.260 3.138 3.383 - - 0 - 0.00%
2009-05-13 0 0.400 0.390 0.415 - - 0 0 - 3.260 3.179 3.383 - - 0 - 0.00%
2009-05-12 0 0.400 0.395 0.425 - - 0 0 - 3.260 3.220 3.464 - - 0 - 0.00%
2009-05-11 0 0.400 0.400 0.415 0.400 0.430 110,000 44,600 0.4055 3.260 3.260 3.383 3.260 3.505 13,495 3.3048 -2.44%
2009-05-08 0 0.410 0.410 0.430 - - 10,000 4,100 0.4100 3.342 3.342 3.505 - - 1,227 3.3419 0.00%
2009-05-07 0 0.410 0.410 0.430 0.400 0.450 480,000 198,820 0.4142 3.342 3.342 3.505 3.260 3.668 58,889 3.3762 -5.75%
2009-05-06 0 0.435 0.410 0.435 0.370 0.435 484,000 193,600 0.4000 3.546 3.342 3.546 3.016 3.546 59,380 3.2604 8.75%
2009-05-05 0 0.400 0.350 0.400 0.395 0.400 166,000 66,170 0.3986 3.260 2.853 3.260 3.220 3.260 20,366 3.2491 8.11%
2009-05-04 0 0.370 0.360 0.380 0.370 0.375 122,000 45,160 0.3702 3.016 2.934 3.097 3.016 3.057 14,968 3.0172 -2.63%
2009-04-30 0 0.380 0.380 0.450 - - 0 0 - 3.097 3.097 3.668 - - 0 - 0.00%
2009-04-29 0 0.380 0.300 0.400 0.380 0.390 94,000 36,540 0.3887 3.097 2.445 3.260 3.097 3.179 11,532 3.1685 0.00%
2009-04-28 0 0.380 0.360 0.380 0.390 0.390 4,000 1,560 0.3900 3.097 2.934 3.097 3.179 3.179 491 3.1789 -2.56%
2009-04-27 0 0.390 0.330 0.390 - - 0 0 - 3.179 2.690 3.179 - - 0 - 0.00%
2009-04-24 0 0.390 0.390 0.420 0.390 0.445 140,000 58,450 0.4175 3.179 3.179 3.423 3.179 3.627 17,176 3.4030 0.00%
2009-04-23 0 0.390 0.325 0.420 0.390 0.390 78,000 30,420 0.3900 3.179 2.649 3.423 3.179 3.179 9,569 3.1789 0.00%
2009-04-22 0 0.390 0.390 0.410 0.390 0.400 110,000 43,350 0.3941 3.179 3.179 3.342 3.179 3.260 13,495 3.2122 -2.50%
2009-04-21 0 0.400 0.390 0.400 0.400 0.400 8,000 3,200 0.4000 3.260 3.179 3.260 3.260 3.260 981 3.2604 -4.76%
2009-04-20 0 0.420 0.420 0.425 0.375 0.430 298,000 124,900 0.4191 3.423 3.423 3.464 3.057 3.505 36,560 3.4163 7.69%
2009-04-17 0 0.390 0.370 0.410 0.390 0.390 62,000 24,180 0.3900 3.179 3.016 3.342 3.179 3.179 7,606 3.1789 1.30%
2009-04-16 0 0.385 0.370 0.390 0.370 0.390 168,000 63,480 0.3779 3.138 3.016 3.179 3.016 3.179 20,611 3.0799 6.94%
2009-04-15 0 0.360 0.360 0.385 0.360 0.360 46,000 17,260 0.3752 2.934 2.934 3.138 2.934 2.934 5,644 3.0584 -7.69%
2009-04-14 0 0.390 0.355 0.390 0.390 0.410 92,000 36,680 0.3987 3.179 2.894 3.179 3.179 3.342 11,287 3.2497 0.00%
2009-04-09 0 0.390 0.345 0.405 0.390 0.390 40,000 15,600 0.3900 3.179 2.812 3.301 3.179 3.179 4,907 3.1789 5.41%
2009-04-08 0 0.370 0.325 0.370 - - 0 0 - 3.016 2.649 3.016 - - 0 - -5.13%
2009-04-07 0 0.390 0.350 0.410 - - 0 0 - 3.179 2.853 3.342 - - 0 - 0.00%
2009-04-06 0 0.390 0.350 0.400 - - 0 0 - 3.179 2.853 3.260 - - 0 - 0.00%
2009-04-03 0 0.390 0.360 0.390 0.330 0.410 16,000 6,080 0.3800 3.179 2.934 3.179 2.690 3.342 1,963 3.0974 5.41%
2009-04-02 0 0.370 0.350 0.400 - - 0 0 - 3.016 2.853 3.260 - - 0 - 0.00%
2009-04-01 0 0.370 0.350 0.380 - - 0 0 - 3.016 2.853 3.097 - - 0 - 0.00%
2009-03-31 0 0.370 0.370 0.395 0.370 0.370 50,000 18,500 0.3700 3.016 3.016 3.220 3.016 3.016 6,134 3.0158 -1.33%
2009-03-30 0 0.375 0.370 0.395 - - 0 0 - 3.057 3.016 3.220 - - 0 - 0.00%
2009-03-27 0 0.375 0.375 0.400 0.375 0.410 166,000 65,400 0.3940 3.057 3.057 3.260 3.057 3.342 20,366 3.2113 -6.25%
2009-03-26 0 0.400 0.380 0.405 0.380 0.400 52,000 19,800 0.3808 3.260 3.097 3.301 3.097 3.260 6,380 3.1036 5.26%
2009-03-25 0 0.380 0.380 0.405 0.370 0.370 20,000 7,400 0.3700 3.097 3.097 3.301 3.016 3.016 2,454 3.0158 -6.17%
2009-03-24 0 0.405 0.380 0.405 0.350 0.415 426,000 160,760 0.3774 3.301 3.097 3.301 2.853 3.383 52,264 3.0759 6.58%
2009-03-23 0 0.380 0.375 0.405 0.380 0.380 24,000 9,120 0.3800 3.097 3.057 3.301 3.097 3.097 2,944 3.0974 -11.63%
2009-03-20 0 0.430 0.370 0.430 0.435 0.435 316,000 137,460 0.4350 3.505 3.016 3.505 3.546 3.546 38,769 3.5457 -3.37%
2009-03-19 0 0.445 0.395 0.440 0.360 0.450 392,000 152,840 0.3899 3.627 3.220 3.586 2.934 3.668 48,093 3.1780 11.25%
2009-03-18 0 0.400 0.370 0.415 - - 0 0 - 3.260 3.016 3.383 - - 0 - 0.00%
2009-03-17 0 0.400 0.380 0.415 - - 0 0 - 3.260 3.097 3.383 - - 0 - 0.00%
2009-03-16 0 0.400 0.385 0.415 0.375 0.430 574,000 227,640 0.3966 3.260 3.138 3.383 3.057 3.505 70,421 3.2325 6.67%
2009-03-13 0 0.375 0.375 0.425 0.375 0.400 418,000 160,510 0.3840 3.057 3.057 3.464 3.057 3.260 51,282 3.1299 -10.71%
2009-03-12 0 0.420 0.395 0.445 - - 0 0 - 3.423 3.220 3.627 - - 0 - 0.00%
2009-03-11 0 0.420 0.420 0.450 0.420 0.440 356,000 152,350 0.4279 3.423 3.423 3.668 3.423 3.586 43,676 3.4882 -15.15%
2009-03-10 0 0.495 0.445 0.495 0.490 0.520 1,180,000 607,050 0.5144 4.035 3.627 4.035 3.994 4.238 144,769 4.1932 4.21%
2009-03-09 0 0.475 0.460 0.475 0.430 0.480 1,030,000 466,780 0.4532 3.872 3.749 3.872 3.505 3.912 126,366 3.6939 -2.06%
2009-03-06 0 0.485 0.445 0.490 - - 0 0 - 3.953 3.627 3.994 - - 0 - 0.00%
2009-03-05 0 0.485 0.445 0.485 - - 0 0 - 3.953 3.627 3.953 - - 0 - 0.00%
2009-03-04 0 0.485 0.445 0.490 0.485 0.485 6,000 2,910 0.4850 3.953 3.627 3.994 3.953 3.953 736 3.9532 8.99%
2009-03-03 0 0.445 0.430 0.490 0.445 0.540 534,000 287,070 0.5376 3.627 3.505 3.994 3.627 4.402 65,514 4.3818 -8.25%
2009-03-02 0 0.485 0.460 0.500 0.420 0.485 710,000 312,200 0.4397 3.953 3.749 4.075 3.423 3.953 87,106 3.5841 10.23%
2009-02-27 0 0.440 0.440 0.465 - - 0 0 - 3.586 3.586 3.790 - - 0 - 0.00%
2009-02-26 0 0.440 0.440 0.485 0.440 0.440 10,000 4,400 0.4400 3.586 3.586 3.953 3.586 3.586 1,227 3.5864 -4.35%
2009-02-25 0 0.460 0.455 0.475 0.455 0.470 278,000 127,340 0.4581 3.749 3.709 3.872 3.709 3.831 34,106 3.7336 -8.00%
2009-02-24 0 0.500 0.480 0.500 0.470 0.580 980,000 548,300 0.5595 4.075 3.912 4.075 3.831 4.728 120,231 4.5604 -10.71%
2009-02-23 0 0.560 0.455 0.570 0.415 0.570 850,000 380,880 0.4481 4.565 3.709 4.646 3.383 4.646 104,282 3.6524 14.29%
2009-02-20 0 0.490 0.450 0.490 - - 0 0 - 3.994 3.668 3.994 - - 0 - -2.00%
2009-02-19 0 0.500 0.465 0.500 0.470 0.500 170,000 81,400 0.4788 4.075 3.790 4.075 3.831 4.075 20,856 3.9029 6.38%
2009-02-18 0 0.470 0.460 0.490 0.465 0.510 426,000 200,490 0.4706 3.831 3.749 3.994 3.790 4.157 52,264 3.8361 -16.07%
2009-02-17 0 0.560 0.530 0.560 0.540 0.610 1,322,000 787,020 0.5953 4.565 4.320 4.565 4.402 4.972 162,190 4.8525 9.80%
2009-02-16 0 0.510 0.490 0.510 0.430 0.520 626,000 281,120 0.4491 4.157 3.994 4.157 3.505 4.238 76,801 3.6604 4.08%
2009-02-13 0 0.490 0.470 0.510 - - 0 0 - 3.994 3.831 4.157 - - 0 - 0.00%
2009-02-12 0 0.490 0.490 0.520 0.490 0.490 6,000 2,940 0.4900 3.994 3.994 4.238 3.994 3.994 736 3.9940 0.00%
2009-02-11 0 0.490 0.490 0.510 0.490 0.490 2,000 980 0.4900 3.994 3.994 4.157 3.994 3.994 245 3.9940 0.00%
2009-02-10 0 0.490 0.480 0.490 0.490 0.500 60,000 29,420 0.4903 3.994 3.912 3.994 3.994 4.075 7,361 3.9967 2.08%
2009-02-09 0 0.480 0.500 0.520 0.480 0.510 390,000 190,800 0.4892 3.912 4.075 4.238 3.912 4.157 47,847 3.9877 -22.58%
2009-02-06 0 0.620 0.500 0.620 - - 0 0 - 5.054 4.075 5.054 - - 0 - 0.00%
2009-02-05 0 0.620 0.500 0.620 - - 0 0 - 5.054 4.075 5.054 - - 0 - -3.12%
2009-02-04 0 0.640 0.520 0.640 0.420 0.640 2,002,000 1,109,930 0.5544 5.217 4.238 5.217 3.423 5.217 245,616 4.5190 28.00%
2009-02-03 0 0.500 0.465 0.570 - - 0 0 - 4.075 3.790 4.646 - - 0 - 0.00%
2009-02-02 0 0.500 0.475 0.550 0.500 0.500 60,000 30,000 0.5000 4.075 3.872 4.483 4.075 4.075 7,361 4.0755 -3.85%
2009-01-30 0 0.520 0.500 0.570 0.500 0.670 956,000 597,620 0.6251 4.238 4.075 4.646 4.075 5.461 117,287 5.0954 -5.45%
2009-01-29 0 0.550 0.465 0.550 0.460 0.590 616,000 287,940 0.4674 4.483 3.790 4.483 3.749 4.809 75,574 3.8100 0.00%
2009-01-23 0 0.550 0.490 0.550 0.500 0.620 666,000 402,360 0.6041 4.483 3.994 4.483 4.075 5.054 81,708 4.9243 10.00%
2009-01-22 0 0.500 0.460 0.500 0.455 0.570 546,000 250,210 0.4583 4.075 3.749 4.075 3.709 4.646 66,986 3.7353 0.00%
2009-01-21 0 0.500 0.500 0.600 0.500 0.590 164,000 91,360 0.5571 4.075 4.075 4.891 4.075 4.809 20,120 4.5407 -5.66%
2009-01-20 0 0.530 0.530 0.620 0.520 0.680 552,000 360,500 0.6531 4.320 4.320 5.054 4.238 5.543 67,722 5.3232 -8.62%
2009-01-19 0 0.580 0.510 0.580 0.455 0.580 3,622,000 2,018,300 0.5572 4.728 4.157 4.728 3.709 4.728 444,366 4.5420 0.00%
2009-01-16 0 0.580 0.455 0.580 0.550 0.580 1,574,000 885,200 0.5624 4.728 3.709 4.728 4.483 4.728 193,106 4.5840 20.83%
2009-01-15 0 0.480 0.480 0.580 0.455 0.455 2,000 910 0.4550 3.912 3.912 4.728 3.709 3.709 245 3.7087 5.49%
2009-01-14 0 0.455 0.455 0.590 0.455 0.455 4,000 1,820 0.4550 3.709 3.709 4.809 3.709 3.709 491 3.7087 -25.41%
2009-01-13 0 0.610 0.530 0.610 0.600 0.640 404,000 257,000 0.6361 4.972 4.320 4.972 4.891 5.217 49,565 5.1851 1.67%
2009-01-12 0 0.600 0.420 0.600 0.380 0.600 350,000 146,600 0.4189 4.891 3.423 4.891 3.097 4.891 42,940 3.4141 20.00%
2009-01-09 0 0.500 0.430 0.500 - - 0 0 - 4.075 3.505 4.075 - - 0 - 0.00%
2009-01-08 0 0.500 0.430 0.500 0.500 0.500 8,000 4,000 0.5000 4.075 3.505 4.075 4.075 4.075 981 4.0755 0.00%
2009-01-07 0 0.500 0.440 0.500 - - 0 0 - 4.075 3.586 4.075 - - 0 - -10.71%
2009-01-06 0 0.560 0.480 0.560 0.500 0.580 378,000 212,000 0.5608 4.565 3.912 4.565 4.075 4.728 46,375 4.5714 14.29%
2009-01-05 0 0.490 0.420 0.490 0.405 0.495 442,000 192,450 0.4354 3.994 3.423 3.994 3.301 4.035 54,227 3.5490 -1.01%
2009-01-02 0 0.495 0.430 0.500 - - 0 0 - 4.035 3.505 4.075 - - 0 - 0.00%
2008-12-31 0 0.495 0.425 0.500 - - 0 0 - 4.035 3.464 4.075 - - 0 - 0.00%
2008-12-30 0 0.495 0.450 0.495 - - 0 0 - 4.035 3.668 4.035 - - 0 - 0.00%
2008-12-29 0 0.495 0.420 0.495 0.410 0.495 12,000 5,770 0.4808 4.035 3.423 4.035 3.342 4.035 1,472 3.9192 23.75%
2008-12-24 0 0.400 0.400 0.550 - - 0 0 - 3.260 3.260 4.483 - - 0 - 0.00%
2008-12-23 0 0.400 0.400 0.550 - - 0 0 - 3.260 3.260 4.483 - - 0 - 0.00%
2008-12-22 0 0.400 0.400 0.500 0.400 0.400 2,000 800 0.4000 3.260 3.260 4.075 3.260 3.260 245 3.2604 -4.76%
2008-12-19 0 0.420 0.420 0.460 0.420 0.580 314,000 177,680 0.5659 3.423 3.423 3.749 3.423 4.728 38,523 4.6123 -20.75%
2008-12-18 0 0.530 0.380 0.530 0.380 0.550 270,000 105,300 0.3900 4.320 3.097 4.320 3.097 4.483 33,125 3.1789 6.00%
2008-12-17 0 0.500 0.400 0.500 - - 0 0 - 4.075 3.260 4.075 - - 0 - -3.85%
2008-12-16 0 0.520 0.400 0.520 0.500 0.570 384,000 209,580 0.5458 4.238 3.260 4.238 4.075 4.646 47,111 4.4486 6.12%
2008-12-15 0 0.490 0.420 0.490 0.380 0.490 234,000 90,440 0.3865 3.994 3.423 3.994 3.097 3.994 28,708 3.1503 8.89%
2008-12-12 0 0.450 0.380 0.500 - - 0 0 - 3.668 3.097 4.075 - - 0 - 0.00%
2008-12-11 0 0.450 0.360 0.500 - - 0 0 - 3.668 2.934 4.075 - - 0 - 0.00%
2008-12-10 0 0.450 0.400 0.450 0.450 0.450 2,000 900 0.4500 3.668 3.260 3.668 3.668 3.668 245 3.6679 -9.09%
2008-12-09 0 0.495 0.360 0.495 - - 0 0 - 4.035 2.934 4.035 - - 0 - -1.00%
2008-12-08 0 0.500 0.350 0.500 0.550 0.570 232,000 132,000 0.5690 4.075 2.853 4.075 4.483 4.646 28,463 4.6376 11.11%
2008-12-05 0 0.450 0.380 0.450 0.385 0.450 230,000 88,960 0.3868 3.668 3.097 3.668 3.138 3.668 28,218 3.1526 0.00%
2008-12-04 0 0.450 0.380 0.450 0.450 0.450 50,000 22,500 0.4500 3.668 3.097 3.668 3.668 3.668 6,134 3.6679 0.00%
2008-12-03 0 0.450 0.380 - - - 0 0 - 3.668 3.097 - - - 0 - 0.00%
2008-12-02 0 0.450 0.241 - - - 0 0 - 3.668 1.964 - - - 0 - 0.00%
2008-12-01 0 0.450 0.350 - - - 0 0 - 3.668 2.853 - - - 0 - 0.00%
2008-11-28 0 0.450 0.233 0.450 - - 0 0 - 3.668 1.899 3.668 - - 0 - 0.00%
2008-11-27 0 0.450 0.228 0.450 - - 0 0 - 3.668 1.858 3.668 - - 0 - 0.00%
2008-11-26 0 0.450 0.200 0.480 - - 2,000 800 0.4000 3.668 1.630 3.912 - - 245 3.2604 0.00%
2008-11-25 0 0.450 0.400 0.480 0.450 0.450 50,000 22,500 0.4500 3.668 3.260 3.912 3.668 3.668 6,134 3.6679 0.00%
2008-11-24 0 0.450 0.400 0.450 - - 0 0 - 3.668 3.260 3.668 - - 0 - 0.00%
2008-11-21 0 0.450 0.355 0.450 - - 0 0 - 3.668 2.894 3.668 - - 0 - 0.00%
2008-11-20 0 0.450 0.400 0.450 0.450 0.450 24,000 10,800 0.4500 3.668 3.260 3.668 3.668 3.668 2,944 3.6679 0.00%
2008-11-19 0 0.450 0.400 0.500 - - 0 0 - 3.668 3.260 4.075 - - 0 - 0.00%
2008-11-18 0 0.450 - 0.495 - - 0 0 - 3.668 - 4.035 - - 0 - 0.00%
2008-11-17 0 0.450 0.450 0.500 0.450 0.450 96,000 43,200 0.4500 3.668 3.668 4.075 3.668 3.668 11,778 3.6679 -6.25%
2008-11-14 0 0.480 0.400 0.480 - - 0 0 - 3.912 3.260 3.912 - - 0 - -4.00%
2008-11-13 0 0.500 0.400 0.500 - - 0 0 - 4.075 3.260 4.075 - - 0 - -1.96%
2008-11-12 0 0.510 - 0.510 - - 0 0 - 4.157 - 4.157 - - 0 - 0.00%
2008-11-11 0 0.510 0.400 0.510 0.510 0.510 10,000 5,100 0.5100 4.157 3.260 4.157 4.157 4.157 1,227 4.1570 0.00%
2008-11-10 0 0.510 0.400 - 0.365 0.510 172,000 65,570 0.3812 4.157 3.260 - 2.975 4.157 21,102 3.1073 2.00%
2008-11-07 0 0.500 0.350 0.500 - - 0 0 - 4.075 2.853 4.075 - - 0 - 0.00%
2008-11-06 0 0.500 0.255 0.510 - - 0 0 - 4.075 2.078 4.157 - - 0 - 0.00%
2008-11-05 0 0.500 0.300 0.500 0.380 0.510 6,000 2,800 0.4667 4.075 2.445 4.075 3.097 4.157 736 3.8038 23.46%
2008-11-04 0 0.405 0.250 0.510 0.405 0.405 2,000 810 0.4050 3.301 2.038 4.157 3.301 3.301 245 3.3011 -10.00%
2008-11-03 0 0.450 0.203 0.450 - - 0 0 - 3.668 1.655 3.668 - - 0 - 0.00%
2008-10-31 0 0.450 0.305 0.500 - - 0 0 - 3.668 2.486 4.075 - - 0 - 0.00%
2008-10-30 0 0.450 - 0.520 - - 0 0 - 3.668 - 4.238 - - 0 - 0.00%
2008-10-29 0 0.450 - 0.450 - - 0 0 - 3.668 - 3.668 - - 0 - -13.46%
2008-10-28 0 0.520 - 0.520 - - 0 0 - 4.238 - 4.238 - - 0 - 0.00%
2008-10-27 0 0.520 - 0.560 - - 0 0 - 4.238 - 4.565 - - 0 - 0.00%
2008-10-24 0 0.520 0.255 0.520 0.450 0.550 186,000 100,000 0.5376 4.238 2.078 4.238 3.668 4.483 22,819 4.3822 15.56%
2008-10-23 0 0.450 0.280 0.480 - - 0 0 - 3.668 2.282 3.912 - - 0 - 0.00%
2008-10-22 0 0.450 0.250 0.580 0.450 0.450 54,000 24,300 0.4500 3.668 2.038 4.728 3.668 3.668 6,625 3.6679 28.57%
2008-10-21 0 0.350 0.250 0.450 - - 0 0 - 2.853 2.038 3.668 - - 0 - 0.00%
2008-10-20 0 0.350 0.300 0.430 - - 0 0 - 2.853 2.445 3.505 - - 0 - 0.00%
2008-10-17 0 0.350 0.350 0.440 0.350 0.400 28,000 10,800 0.3857 2.853 2.853 3.586 2.853 3.260 3,435 3.1439 -22.22%
2008-10-16 0 0.450 0.230 0.450 0.500 0.500 2,000 1,000 0.5000 3.668 1.875 3.668 4.075 4.075 245 4.0755 -10.00%
2008-10-15 0 0.500 0.250 0.500 - - 0 0 - 4.075 2.038 4.075 - - 0 - 0.00%
2008-10-14 0 0.500 0.350 0.500 0.500 0.500 32,000 16,000 0.5000 4.075 2.853 4.075 4.075 4.075 3,926 4.0755 -16.67%
2008-10-13 0 0.600 - 0.600 - - 0 0 - 4.891 - 4.891 - - 0 - -6.25%
2008-10-10 0 0.640 - 0.640 - - 0 0 - 5.217 - 5.217 - - 0 - 0.00%
2008-10-09 0 0.640 - 0.640 - - 0 0 - 5.217 - 5.217 - - 0 - -1.54%
2008-10-08 0 0.650 0.305 0.800 - - 0 0 - 5.298 2.486 6.521 - - 0 - 0.00%
2008-10-06 0 0.650 - 0.800 - - 0 0 - 5.298 - 6.521 - - 0 - 0.00%
2008-10-03 0 0.650 0.600 - - - 0 0 - 5.298 4.891 - - - 0 - 0.00%
2008-10-02 0 0.650 0.620 0.800 - - 0 0 - 5.298 5.054 6.521 - - 0 - 0.00%
2008-09-30 0 0.650 0.650 0.850 - - 36,000,000 26,640,000 0.7400 5.298 5.298 6.928 - - 4,416,666 6.0317 0.00%
2008-09-29 0 0.650 0.550 - - - 0 0 - 5.298 4.483 - - - 0 - 0.00%
2008-09-26 0 0.650 0.490 0.700 - - 0 0 - 5.298 3.994 5.706 - - 0 - 0.00%
2008-09-25 0 0.650 0.650 0.720 0.500 0.500 4,000 2,000 0.5000 5.298 5.298 5.869 4.075 4.075 491 4.0755 -2.99%
2008-09-24 0 0.670 0.670 0.800 0.670 0.800 4,000 2,940 0.7350 5.461 5.461 6.521 5.461 6.521 491 5.9909 3.08%
2008-09-23 0 0.650 0.650 0.700 0.650 0.710 110,000 76,440 0.6949 5.298 5.298 5.706 5.298 5.787 13,495 5.6642 -8.45%
2008-09-22 0 0.710 0.650 0.800 0.710 0.710 3,372,000 2,293,200 0.6801 5.787 5.298 6.521 5.787 5.787 413,694 5.5432 4.41%
2008-09-19 0 0.680 - - - - 0 0 - 5.543 - - - - 0 - 0.00%
2008-09-18 0 0.680 0.600 0.680 - - 0 0 - 5.543 4.891 5.543 - - 0 - -2.86%
2008-09-17 0 0.700 0.700 0.750 0.650 0.750 424,000 284,500 0.6710 5.706 5.706 6.113 5.298 6.113 52,019 5.4692 -10.26%
2008-09-16 0 0.780 0.710 0.780 0.780 0.780 2,000 1,560 0.7800 6.358 5.787 6.358 6.358 6.358 245 6.3577 0.00%
2008-09-12 0 0.780 0.770 0.850 0.780 0.850 84,000 67,000 0.7976 6.358 6.276 6.928 6.358 6.928 10,306 6.5013 -11.36%
2008-09-11 0 0.880 0.860 0.880 - - 0 0 - 7.173 7.010 7.173 - - 0 - 0.00%
2008-09-10 0 0.880 0.850 0.900 - - 0 0 - 7.173 6.928 7.336 - - 0 - 0.00%
2008-09-09 0 0.880 0.850 0.900 - - 0 0 - 7.173 6.928 7.336 - - 0 - 0.00%
2008-09-08 0 0.880 0.840 0.990 0.880 0.880 30,000 26,400 0.8800 7.173 6.847 8.069 7.173 7.173 3,681 7.1728 -2.22%
2008-09-05 0 0.900 0.860 0.960 0.900 0.900 110,000 99,000 0.9000 7.336 7.010 7.825 7.336 7.336 13,495 7.3358 0.00%
2008-09-04 0 0.900 0.890 1.020 0.900 1.000 46,000 43,400 0.9435 7.336 7.254 8.314 7.336 8.151 5,644 7.6902 -10.00%
2008-09-03 0 1.000 0.950 1.100 0.950 1.000 362,000 348,520 0.9628 8.151 7.743 8.966 7.743 8.151 44,412 7.8474 11.11%
2008-09-02 0 0.900 0.840 0.960 0.880 0.900 46,000 40,880 0.8887 7.336 6.847 7.825 7.173 7.336 5,644 7.2437 7.14%
2008-09-01 0 0.840 0.840 0.870 0.840 0.840 16,000 13,440 0.8400 6.847 6.847 7.091 6.847 6.847 1,963 6.8468 0.00%
2008-08-29 0 0.840 0.830 0.900 0.840 0.870 104,000 87,480 0.8412 6.847 6.765 7.336 6.847 7.091 12,759 6.8562 -1.18%
2008-08-28 0 0.850 0.820 0.850 0.790 0.850 34,600 28,628 0.8274 6.928 6.684 6.928 6.439 6.928 4,245 6.7441 1.19%
2008-08-27 0 0.840 0.800 0.850 0.740 0.840 610,000 487,600 0.7993 6.847 6.521 6.928 6.032 6.847 74,838 6.5154 -4.55%
2008-08-26 0 0.880 0.840 0.880 0.880 0.880 80,000 70,400 0.8800 7.173 6.847 7.173 7.173 7.173 9,815 7.1728 -2.22%
2008-08-25 0 0.900 0.900 0.960 0.900 0.900 40,000 36,000 0.9000 7.336 7.336 7.825 7.336 7.336 4,907 7.3358 0.00%
2008-08-21 0 0.900 0.860 0.960 0.860 0.920 872,000 763,920 0.8761 7.336 7.010 7.825 7.010 7.499 106,981 7.1407 7.14%
2008-08-20 0 0.840 0.840 1.100 0.840 0.840 30,000 25,200 0.8400 6.847 6.847 8.966 6.847 6.847 3,681 6.8468 -2.33%
2008-08-19 0 0.860 0.840 0.860 0.860 0.860 140,000 120,400 0.8600 7.010 6.847 7.010 7.010 7.010 17,176 7.0098 1.18%
2008-08-18 0 0.850 0.820 0.880 0.850 0.850 68,000 57,800 0.8500 6.928 6.684 7.173 6.928 6.928 8,343 6.9283 0.00%
2008-08-15 0 0.850 0.820 0.850 0.830 0.850 410,000 342,300 0.8349 6.928 6.684 6.928 6.765 6.928 50,301 6.8050 -1.16%
2008-08-14 0 0.860 0.840 0.860 0.840 0.950 456,000 390,260 0.8558 7.010 6.847 7.010 6.847 7.743 55,944 6.9758 -4.44%
2008-08-13 0 0.900 0.900 1.000 0.900 0.900 532,000 478,800 0.9000 7.336 7.336 8.151 7.336 7.336 65,269 7.3358 -3.23%
2008-08-12 0 0.930 0.930 0.940 0.900 1.000 344,000 322,700 0.9381 7.580 7.580 7.662 7.336 8.151 42,204 7.6462 2.20%
2008-08-11 0 0.910 0.910 0.980 0.850 1.090 274,000 241,760 0.8823 7.417 7.417 7.988 6.928 8.885 33,616 7.1919 -16.51%
2008-08-08 0 1.090 1.030 1.150 1.090 1.160 96,000 106,420 1.1085 8.885 8.395 9.374 8.885 9.455 11,778 9.0357 -3.54%
2008-08-07 0 1.130 1.120 1.160 1.120 1.380 408,000 487,740 1.1954 9.211 9.129 9.455 9.129 11.25 50,056 9.7440 -18.12%
2008-08-05 0 1.380 1.340 1.380 1.360 1.430 1,118,000 1,574,500 1.4083 11.25 10.92 11.25 11.09 11.66 137,162 11.479 -2.82%
2008-08-04 0 1.420 1.400 1.420 1.410 1.430 1,094,000 1,549,480 1.4163 11.57 11.41 11.57 11.49 11.66 134,218 11.545 -1.39%
2008-08-01 0 1.440 1.400 1.440 1.400 1.450 868,000 1,242,640 1.4316 11.74 11.41 11.74 11.41 11.82 106,491 11.669 -1.37%
2008-07-31 0 1.460 1.410 1.460 1.420 1.480 1,000,000 1,456,360 1.4564 11.90 11.49 11.90 11.57 12.06 122,685 11.871 -0.68%
2008-07-30 0 1.470 1.430 1.470 1.440 1.500 1,718,000 2,510,580 1.4613 11.98 11.66 11.98 11.74 12.23 210,773 11.911 2.08%
2008-07-29 0 1.440 1.400 1.440 1.400 1.450 898,000 1,283,220 1.4290 11.74 11.41 11.74 11.41 11.82 110,171 11.647 0.00%
2008-07-28 0 1.440 1.400 1.440 1.410 1.490 1,324,000 1,913,500 1.4452 11.74 11.41 11.74 11.49 12.14 162,435 11.780 -1.37%
2008-07-25 0 1.460 1.420 1.470 1.420 1.500 1,000,000 1,467,760 1.4678 11.90 11.57 11.98 11.57 12.23 122,685 11.964 -0.68%
2008-07-24 0 1.470 1.440 1.470 1.440 1.500 1,358,000 1,992,780 1.4674 11.98 11.74 11.98 11.74 12.23 166,606 11.961 -2.00%
2008-07-23 0 1.500 1.430 1.500 1.400 1.500 1,394,000 2,013,860 1.4447 12.23 11.66 12.23 11.41 12.23 171,023 11.775 6.38%
2008-07-22 0 1.410 1.390 1.410 1.280 1.410 1,584,000 2,088,440 1.3185 11.49 11.33 11.49 10.43 11.49 194,333 10.747 9.30%
2008-07-21 0 1.290 1.270 1.300 1.270 1.320 1,836,000 2,376,500 1.2944 10.51 10.35 10.60 10.35 10.76 225,250 10.551 0.00%
2008-07-18 0 1.290 1.250 1.280 1.250 1.290 1,004,400 1,283,872 1.2782 10.51 10.19 10.43 10.19 10.51 123,225 10.419 0.00%
2008-07-17 0 1.290 1.280 1.290 1.260 1.300 1,182,000 1,508,660 1.2764 10.51 10.43 10.51 10.27 10.60 145,014 10.404 3.20%
2008-07-16 0 1.250 1.240 1.250 1.190 1.250 930,000 1,127,400 1.2123 10.19 10.11 10.19 9.700 10.19 114,097 9.8810 0.00%
2008-07-15 0 1.250 1.220 1.240 1.200 1.300 1,086,000 1,366,260 1.2581 10.19 9.944 10.11 9.781 10.60 133,236 10.254 -3.10%
2008-07-14 0 1.290 1.290 1.310 1.290 1.380 1,152,000 1,536,820 1.3340 10.51 10.51 10.68 10.51 11.25 141,333 10.874 -4.44%
2008-07-11 0 1.350 1.340 1.350 1.280 1.370 1,062,000 1,392,440 1.3111 11.00 10.92 11.00 10.43 11.17 130,292 10.687 3.05%
2008-07-10 0 1.310 1.300 1.320 1.300 1.350 920,000 1,216,600 1.3224 10.68 10.60 10.76 10.60 11.00 112,870 10.779 -4.38%
2008-07-09 0 1.370 1.340 1.360 1.320 1.380 928,000 1,251,580 1.3487 11.17 10.92 11.09 10.76 11.25 113,852 10.993 0.74%
2008-07-08 0 1.360 1.350 1.370 1.340 1.420 932,000 1,278,740 1.3720 11.09 11.00 11.17 10.92 11.57 114,343 11.183 -3.55%
2008-07-07 0 1.410 1.380 1.410 1.360 1.410 1,202,000 1,669,160 1.3887 11.49 11.25 11.49 11.09 11.49 147,468 11.319 -2.08%
2008-07-04 0 1.440 1.410 1.430 1.390 1.440 1,348,000 1,898,060 1.4081 11.74 11.49 11.66 11.33 11.74 165,380 11.477 0.70%
2008-07-03 0 1.430 1.420 1.460 1.390 1.460 1,088,000 1,556,880 1.4310 11.66 11.57 11.90 11.33 11.90 133,481 11.664 -3.38%
2008-07-02 0 1.480 1.450 1.480 1.420 1.480 1,532,000 2,250,300 1.4689 12.06 11.82 12.06 11.57 12.06 187,954 11.973 -1.33%
2008-06-30 0 1.500 1.480 1.500 1.400 1.500 1,392,000 1,997,540 1.4350 12.23 12.06 12.23 11.41 12.23 170,778 11.697 2.74%
2008-06-27 0 1.460 1.420 1.460 1.420 1.470 1,190,000 1,724,380 1.4491 11.90 11.57 11.90 11.57 11.98 145,995 11.811 -2.67%
2008-06-26 0 1.500 1.480 1.500 1.400 1.500 1,912,000 2,782,980 1.4555 12.23 12.06 12.23 11.41 12.23 234,574 11.864 0.00%
2008-06-25 0 1.500 1.460 1.500 1.440 1.500 972,000 1,424,000 1.4650 12.23 11.90 12.23 11.74 12.23 119,250 11.941 0.67%
2008-06-24 0 1.490 1.480 1.500 1.490 1.580 1,288,000 1,972,920 1.5318 12.14 12.06 12.23 12.14 12.88 158,019 12.485 -4.49%
2008-06-23 0 1.560 1.510 1.560 1.520 1.630 1,602,000 2,502,040 1.5618 12.72 12.31 12.72 12.39 13.29 196,542 12.730 -4.88%
2008-06-20 0 1.640 1.620 1.640 1.480 1.740 5,104,000 8,293,900 1.6250 13.37 13.20 13.37 12.06 14.18 626,185 13.245 10.81%
2008-06-19 0 1.480 1.470 1.480 1.360 1.480 2,462,000 3,512,640 1.4267 12.06 11.98 12.06 11.09 12.06 302,051 11.629 1.37%
2008-06-18 0 1.460 1.450 1.460 1.400 1.460 2,168,000 3,107,440 1.4333 11.90 11.82 11.90 11.41 11.90 265,981 11.683 1.39%
2008-06-17 0 1.440 1.430 1.440 1.390 1.470 2,018,000 2,905,860 1.4400 11.74 11.66 11.74 11.33 11.98 247,579 11.737 -2.70%
2008-06-16 0 1.480 1.470 1.480 1.350 1.530 2,158,000 3,126,360 1.4487 12.06 11.98 12.06 11.00 12.47 264,755 11.809 -6.33%
2008-06-13 0 1.580 1.570 1.580 1.530 1.700 2,386,000 3,769,020 1.5796 12.88 12.80 12.88 12.47 13.86 292,727 12.876 -10.23%
2008-06-12 0 1.760 1.750 1.790 1.760 1.850 2,026,000 3,650,840 1.8020 14.35 14.26 14.59 14.35 15.08 248,560 14.688 -8.81%
2008-06-11 0 1.930 1.920 1.940 1.810 1.960 5,898,000 11,165,420 1.8931 15.73 15.65 15.81 14.75 15.98 723,597 15.430 0.00%
2008-06-10 1 - - - - - 0 0 - 15.73 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 15.73 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 15.73 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 15.73 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 15.73 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 15.73 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 15.73 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 15.73 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 15.73 - - - - 0 - 0.00%
2008-05-27 1 1.930 - - 1.840 1.980 7,486,000 14,203,340 1.8973 15.73 - - 15.00 16.14 918,421 15.465 4.32%
2008-05-26 0 1.850 1.830 1.850 1.770 1.870 2,678,000 4,845,000 1.8092 15.08 14.92 15.08 14.43 15.24 328,551 14.747 1.09%
2008-05-23 0 1.830 1.820 1.830 1.730 1.900 8,324,000 15,249,900 1.8320 14.92 14.83 14.92 14.10 15.49 1,021,231 14.933 6.40%
2008-05-22 0 1.720 1.720 1.740 1.700 1.800 3,186,000 5,528,680 1.7353 14.02 14.02 14.18 13.86 14.67 390,875 14.144 -4.44%
2008-05-21 0 1.800 1.790 1.800 1.750 1.880 3,810,000 6,901,740 1.8115 14.67 14.59 14.67 14.26 15.32 467,431 14.765 -4.76%
2008-05-20 0 1.890 1.880 1.890 1.780 1.940 6,541,000 12,290,960 1.8791 15.41 15.32 15.41 14.51 15.81 802,484 15.316 -2.58%
2008-05-19 0 1.940 1.940 1.950 1.910 2.000 5,734,000 11,113,460 1.9382 15.81 15.81 15.89 15.57 16.30 703,477 15.798 -2.51%
2008-05-16 0 1.990 1.980 1.990 1.910 2.040 7,742,000 15,273,920 1.9729 16.22 16.14 16.22 15.57 16.63 949,829 16.081 1.53%
2008-05-15 0 1.960 1.940 1.960 1.910 2.100 9,760,000 19,381,300 1.9858 15.98 15.81 15.98 15.57 17.12 1,197,407 16.186 2.62%
2008-05-14 0 1.910 1.880 1.920 1.620 1.960 14,556,000 26,970,180 1.8529 15.57 15.32 15.65 13.20 15.98 1,785,805 15.103 15.06%
2008-05-13 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2008-04-25 0 1.660 1.660 1.680 1.500 1.750 8,830,000 14,319,520 1.6217 13.53 13.53 13.69 12.23 14.26 1,083,310 13.218 9.93%
2008-04-24 0 1.510 1.520 1.540 1.390 1.540 8,153,000 12,090,140 1.4829 12.31 12.39 12.55 11.33 12.55 1,000,252 12.087 10.22%
2008-04-23 0 1.370 1.360 1.370 1.200 1.390 7,273,000 9,609,590 1.3213 11.17 11.09 11.17 9.781 11.33 892,289 10.770 13.22%
2008-04-22 0 1.210 1.180 1.210 1.170 1.210 3,070,000 3,651,640 1.1895 9.863 9.618 9.863 9.537 9.863 376,643 9.6952 0.83%
2008-04-21 0 1.200 1.180 1.200 1.120 1.200 5,234,000 6,031,520 1.1524 9.781 9.618 9.781 9.129 9.781 642,134 9.3929 4.35%
2008-04-18 0 1.150 1.130 1.150 1.120 1.170 2,062,000 2,347,300 1.1384 9.374 9.211 9.374 9.129 9.537 252,977 9.2787 -0.86%
2008-04-17 0 1.160 1.150 1.160 1.100 1.170 4,047,000 4,617,460 1.1410 9.455 9.374 9.455 8.966 9.537 496,507 9.2999 1.75%
2008-04-16 0 1.140 1.130 1.140 1.080 1.140 4,156,000 4,610,640 1.1094 9.292 9.211 9.292 8.803 9.292 509,880 9.0426 7.55%
2008-04-15 0 1.060 1.060 1.090 0.970 1.130 6,376,000 6,878,160 1.0788 8.640 8.640 8.885 7.906 9.211 782,241 8.7929 10.42%
2008-04-14 0 0.960 0.930 0.960 0.830 0.970 3,620,000 3,241,520 0.8954 7.825 7.580 7.825 6.765 7.906 444,120 7.2987 15.66%
2008-04-11 0 0.830 0.840 0.850 0.820 0.870 2,430,000 2,032,600 0.8365 6.765 6.847 6.928 6.684 7.091 298,125 6.8179 0.00%
2008-04-10 0 0.830 0.830 0.840 0.780 0.830 3,152,000 2,547,120 0.8081 6.765 6.765 6.847 6.358 6.765 386,704 6.5867 2.47%
2008-04-09 0 0.810 0.780 0.810 0.760 0.820 2,482,000 1,969,820 0.7936 6.602 6.358 6.602 6.195 6.684 304,505 6.4689 0.00%
2008-04-08 0 0.810 0.790 0.810 0.720 0.840 4,322,000 3,335,640 0.7718 6.602 6.439 6.602 5.869 6.847 530,245 6.2907 -1.22%
2008-04-07 0 0.820 0.810 0.820 0.800 0.960 2,220,000 1,861,320 0.8384 6.684 6.602 6.684 6.521 7.825 272,361 6.8340 -12.77%
2008-04-03 1 - - - - - 0 0 - 7.662 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 7.662 - - - - 0 - 0.00%
2008-04-01 1 0.940 0.920 0.940 0.940 0.940 330,000 310,200 0.9400 7.662 7.499 7.662 7.662 7.662 40,486 7.6619 1.08%
2008-03-31 0 0.930 0.900 0.930 0.910 0.950 674,000 626,440 0.9294 7.580 7.336 7.580 7.417 7.743 82,690 7.5758 -1.06%
2008-03-28 0 0.940 0.920 0.940 0.890 0.940 858,000 782,280 0.9117 7.662 7.499 7.662 7.254 7.662 105,264 7.4316 2.17%
2008-03-27 0 0.920 0.890 0.920 0.880 0.960 1,046,000 967,080 0.9246 7.499 7.254 7.499 7.173 7.825 128,329 7.5360 -4.17%
2008-03-26 0 0.960 0.950 0.960 0.950 0.980 1,082,000 1,041,640 0.9627 7.825 7.743 7.825 7.743 7.988 132,745 7.8469 -1.03%
2008-03-25 0 0.970 0.950 0.970 0.940 1.000 1,662,000 1,604,860 0.9656 7.906 7.743 7.906 7.662 8.151 203,903 7.8707 0.00%
2008-03-20 0 0.970 0.930 0.970 0.920 0.980 1,116,000 1,062,380 0.9520 7.906 7.580 7.906 7.499 7.988 136,917 7.7593 -2.02%
2008-03-19 0 0.990 0.970 1.000 0.900 1.010 3,370,000 3,188,360 0.9461 8.069 7.906 8.151 7.336 8.232 413,449 7.7116 7.61%
2008-03-18 0 0.920 0.870 0.920 0.850 0.950 1,166,000 1,046,120 0.8972 7.499 7.091 7.499 6.928 7.743 143,051 7.3129 -1.08%
2008-03-17 0 0.930 0.920 0.930 0.900 0.970 648,000 599,660 0.9254 7.580 7.499 7.580 7.336 7.906 79,500 7.5429 -5.10%
2008-03-14 0 0.980 0.960 0.990 0.950 1.020 712,000 702,680 0.9869 7.988 7.825 8.069 7.743 8.314 87,352 8.0442 -1.01%
2008-03-13 0 0.990 0.980 1.000 0.970 1.030 838,000 833,880 0.9951 8.069 7.988 8.151 7.906 8.395 102,810 8.1109 -3.88%
2008-03-12 0 1.030 1.010 1.030 0.990 1.040 782,000 788,680 1.0085 8.395 8.232 8.395 8.069 8.477 95,940 8.2206 3.00%
2008-03-11 0 1.000 0.990 1.000 0.980 1.030 690,000 694,540 1.0066 8.151 8.069 8.151 7.988 8.395 84,653 8.2046 0.00%
2008-03-10 0 1.000 0.980 1.020 0.980 1.020 724,000 725,560 1.0022 8.151 7.988 8.314 7.988 8.314 88,824 8.1685 -1.96%
2008-03-07 0 1.020 0.970 1.020 0.970 1.020 64,000 63,220 0.9878 8.314 7.906 8.314 7.906 8.314 7,852 8.0516 -0.97%
2008-03-06 0 1.030 1.020 1.030 0.980 1.040 870,000 884,020 1.0161 8.395 8.314 8.395 7.988 8.477 106,736 8.2823 1.98%
2008-03-05 0 1.010 0.970 1.010 0.960 1.040 638,000 634,400 0.9944 8.232 7.906 8.232 7.825 8.477 78,273 8.1050 4.12%
2008-03-04 0 0.970 0.960 0.980 0.940 0.990 772,000 742,020 0.9612 7.906 7.825 7.988 7.662 8.069 94,713 7.8344 0.00%
2008-03-03 0 0.970 0.970 0.990 0.950 1.010 958,000 932,240 0.9731 7.906 7.906 8.069 7.743 8.232 117,532 7.9318 2.11%
2008-02-29 0 0.950 0.950 0.970 0.940 1.020 626,000 605,100 0.9666 7.743 7.743 7.906 7.662 8.314 76,801 7.8788 -6.86%
2008-02-28 0 1.020 1.000 1.020 0.950 1.150 2,386,000 2,505,280 1.0500 8.314 8.151 8.314 7.743 9.374 292,727 8.5584 -4.67%
2008-02-27 0 1.070 1.050 1.060 0.930 1.140 3,828,000 4,054,300 1.0591 8.722 8.558 8.640 7.580 9.292 469,639 8.6328 18.89%
2008-02-26 0 0.900 0.900 0.950 0.900 0.950 890,000 823,260 0.9250 7.336 7.336 7.743 7.336 7.743 109,190 7.5397 -3.23%
2008-02-25 0 0.930 0.920 0.930 0.900 0.940 464,000 426,380 0.9189 7.580 7.499 7.580 7.336 7.662 56,926 7.4901 4.49%
2008-02-22 0 0.890 0.880 0.950 0.890 0.960 712,700 667,590 0.9367 7.254 7.173 7.743 7.254 7.825 87,438 7.6350 -6.32%
2008-02-21 0 0.950 0.940 0.960 0.920 0.970 910,000 865,560 0.9512 7.743 7.662 7.825 7.499 7.906 111,644 7.7529 2.15%
2008-02-20 0 0.930 0.900 0.930 0.900 0.930 1,052,000 965,480 0.9178 7.580 7.336 7.580 7.336 7.580 129,065 7.4806 0.00%
2008-02-19 0 0.930 0.900 0.940 0.880 0.980 1,678,000 1,548,720 0.9230 7.580 7.336 7.662 7.173 7.988 205,866 7.5230 -2.11%
2008-02-18 0 0.950 0.940 0.990 0.950 1.010 498,000 487,280 0.9785 7.743 7.662 8.069 7.743 8.232 61,097 7.9755 -5.00%
2008-02-15 0 1.000 0.960 1.010 0.910 1.010 1,176,000 1,151,640 0.9793 8.151 7.825 8.232 7.417 8.232 144,278 7.9821 2.04%
2008-02-14 0 0.980 0.950 0.980 0.950 1.030 1,562,000 1,577,100 1.0097 7.988 7.743 7.988 7.743 8.395 191,634 8.2297 1.03%
2008-02-13 0 0.970 0.960 1.000 0.920 1.040 2,120,000 2,068,380 0.9757 7.906 7.825 8.151 7.499 8.477 260,093 7.9525 7.78%
2008-02-12 0 0.900 0.860 0.900 0.800 0.920 1,772,000 1,503,060 0.8482 7.336 7.010 7.336 6.521 7.499 217,398 6.9139 -2.17%
2008-02-11 0 0.920 0.850 0.920 0.900 0.940 180,000 165,600 0.9200 7.499 6.928 7.499 7.336 7.662 22,083 7.4989 1.10%
2008-02-06 0 0.910 0.820 1.000 - - 0 0 - 7.417 6.684 8.151 - - 0 - 0.00%
2008-02-05 0 0.910 0.900 0.950 0.800 0.990 672,000 633,780 0.9431 7.417 7.336 7.743 6.521 8.069 82,444 7.6874 2.25%
2008-02-04 0 0.890 0.860 0.890 0.880 0.960 252,000 233,700 0.9274 7.254 7.010 7.254 7.173 7.825 30,917 7.5590 -4.30%
2008-02-01 0 0.930 0.930 0.950 0.910 0.960 334,000 314,200 0.9407 7.580 7.580 7.743 7.417 7.825 40,977 7.6677 -3.12%
2008-01-31 0 0.960 0.940 0.960 0.940 0.980 686,000 661,480 0.9643 7.825 7.662 7.825 7.662 7.988 84,162 7.8596 1.05%
2008-01-30 0 0.950 0.920 0.950 0.940 0.990 434,000 424,800 0.9788 7.743 7.499 7.743 7.662 8.069 53,245 7.9782 -3.06%
2008-01-29 0 0.980 0.980 0.990 0.950 0.990 686,000 665,820 0.9706 7.988 7.988 8.069 7.743 8.069 84,162 7.9112 3.16%
2008-01-28 0 0.950 0.920 1.000 0.920 1.030 452,000 452,880 1.0019 7.743 7.499 8.151 7.499 8.395 55,454 8.1668 -5.94%
2008-01-25 0 1.010 0.990 1.030 0.970 1.050 1,340,000 1,338,820 0.9991 8.232 8.069 8.395 7.906 8.558 164,398 8.1438 1.00%
2008-01-24 0 1.000 0.970 1.000 0.980 1.040 446,000 450,220 1.0095 8.151 7.906 8.151 7.988 8.477 54,718 8.2281 1.01%
2008-01-23 0 0.990 0.940 1.000 0.910 1.000 1,130,000 1,102,540 0.9757 8.069 7.662 8.151 7.417 8.151 138,634 7.9529 1.02%
2008-01-22 0 0.980 0.960 0.990 0.900 1.050 920,000 884,260 0.9612 7.988 7.825 8.069 7.336 8.558 112,870 7.8343 -9.26%
2008-01-21 0 1.080 1.080 1.160 1.080 1.260 1,102,000 1,280,400 1.1619 8.803 8.803 9.455 8.803 10.27 135,199 9.4705 -9.24%
2008-01-18 0 1.190 1.160 1.190 1.100 1.200 774,000 908,620 1.1739 9.700 9.455 9.700 8.966 9.781 94,958 9.5686 -0.83%
2008-01-17 0 1.200 1.180 1.270 1.000 1.280 884,000 1,039,160 1.1755 9.781 9.618 10.35 8.151 10.43 108,454 9.5816 -4.76%
2008-01-16 0 1.260 1.210 1.300 1.200 1.350 830,000 1,046,760 1.2612 10.27 9.863 10.60 9.781 11.00 101,829 10.280 -5.26%
2008-01-15 0 1.330 1.320 1.360 1.330 1.530 1,160,000 1,624,540 1.4005 10.84 10.76 11.09 10.84 12.47 142,315 11.415 -8.28%
2008-01-14 0 1.450 1.410 1.450 1.400 1.600 920,000 1,402,980 1.5250 11.82 11.49 11.82 11.41 13.04 112,870 12.430 -5.84%
2008-01-11 0 1.540 1.500 1.540 1.500 1.630 354,000 562,080 1.5878 12.55 12.23 12.55 12.23 13.29 43,431 12.942 -5.52%
2008-01-10 0 1.630 1.600 1.630 1.580 1.660 610,000 986,860 1.6178 13.29 13.04 13.29 12.88 13.53 74,838 13.187 -0.61%
2008-01-09 0 1.640 1.640 1.700 1.500 1.710 688,000 1,129,800 1.6422 13.37 13.37 13.86 12.23 13.94 84,407 13.385 4.46%
2008-01-08 0 1.570 1.570 1.600 1.540 1.780 402,000 680,600 1.6930 12.80 12.80 13.04 12.55 14.51 49,319 13.800 -9.77%
2008-01-07 0 1.740 1.680 1.760 1.680 1.820 222,000 385,920 1.7384 14.18 13.69 14.35 13.69 14.83 27,236 14.169 -2.79%
2008-01-04 0 1.790 1.780 1.900 1.780 1.960 1,546,000 2,907,620 1.8807 14.59 14.51 15.49 14.51 15.98 189,671 15.330 -2.72%
2008-01-03 0 1.840 1.800 1.860 1.800 1.880 874,000 1,608,900 1.8408 15.00 14.67 15.16 14.67 15.32 107,227 15.005 0.00%
2008-01-02 0 1.840 1.840 1.860 1.770 1.930 844,000 1,586,780 1.8801 15.00 15.00 15.16 14.43 15.73 103,546 15.324 -1.60%
2007-12-31 0 1.870 1.850 1.880 1.850 1.900 556,000 1,043,460 1.8767 15.24 15.08 15.32 15.08 15.49 68,213 15.297 -0.53%
2007-12-28 0 1.880 1.840 1.890 1.780 1.940 960,000 1,797,920 1.8728 15.32 15.00 15.41 14.51 15.81 117,778 15.265 -0.53%
2007-12-27 0 1.890 1.870 1.890 1.860 1.950 1,038,000 1,964,800 1.8929 15.41 15.24 15.41 15.16 15.89 127,347 15.429 1.61%
2007-12-24 0 1.860 1.850 1.920 1.860 1.960 614,000 1,170,100 1.9057 15.16 15.08 15.65 15.16 15.98 75,329 15.533 0.00%
2007-12-21 0 1.860 1.860 1.900 1.760 1.990 648,000 1,214,300 1.8739 15.16 15.16 15.49 14.35 16.22 79,500 15.274 2.20%
2007-12-20 0 1.820 1.790 1.820 1.680 1.940 932,000 1,679,480 1.8020 14.83 14.59 14.83 13.69 15.81 114,343 14.688 9.64%
2007-12-19 0 1.660 1.640 1.660 1.570 1.690 854,000 1,389,020 1.6265 13.53 13.37 13.53 12.80 13.78 104,773 13.257 5.06%
2007-12-18 0 1.580 1.550 1.580 1.440 1.600 920,000 1,383,340 1.5036 12.88 12.63 12.88 11.74 13.04 112,870 12.256 3.27%
2007-12-17 0 1.530 1.520 1.530 1.400 1.530 1,112,000 1,629,600 1.4655 12.47 12.39 12.47 11.41 12.47 136,426 11.945 -4.38%
2007-12-14 0 1.600 1.650 1.700 1.350 1.810 1,434,000 2,216,940 1.5460 13.04 13.45 13.86 11.00 14.75 175,931 12.601 -10.61%
2007-12-13 0 1.790 1.790 1.800 1.710 1.800 894,000 1,566,440 1.7522 14.59 14.59 14.67 13.94 14.67 109,681 14.282 -3.24%
2007-12-12 0 1.850 1.810 1.870 1.850 1.900 454,000 847,480 1.8667 15.08 14.75 15.24 15.08 15.49 55,699 15.215 -1.60%
2007-12-11 0 1.880 1.880 1.900 1.880 1.880 82,000 154,160 1.8800 15.32 15.32 15.49 15.32 15.32 10,060 15.324 -1.57%
2007-12-10 0 1.910 1.880 1.910 1.890 1.920 550,000 1,049,240 1.9077 15.57 15.32 15.57 15.41 15.65 67,477 15.550 0.00%
2007-12-07 0 1.910 1.910 1.950 1.910 1.990 100,000 194,600 1.9460 15.57 15.57 15.89 15.57 16.22 12,269 15.862 0.53%
2007-12-06 0 1.900 1.880 1.920 1.900 1.930 510,000 972,960 1.9078 15.49 15.32 15.65 15.49 15.73 62,569 15.550 -1.55%
2007-12-05 0 1.930 1.910 1.990 1.930 1.950 470,000 916,060 1.9491 15.73 15.57 16.22 15.73 15.89 57,662 15.887 -1.03%
2007-12-04 0 1.950 1.950 2.000 1.950 2.000 434,000 847,860 1.9536 15.89 15.89 16.30 15.89 16.30 53,245 15.924 0.00%
2007-12-03 0 1.950 1.950 2.000 1.950 2.020 342,000 674,720 1.9729 15.89 15.89 16.30 15.89 16.46 41,958 16.081 -2.99%
2007-11-30 0 2.010 1.970 2.010 1.910 2.010 338,000 672,620 1.9900 16.38 16.06 16.38 15.57 16.38 41,468 16.220 0.50%
2007-11-29 0 2.000 1.960 2.000 1.900 2.000 342,000 683,060 1.9973 16.30 15.98 16.30 15.49 16.30 41,958 16.279 0.00%
2007-11-28 0 2.000 1.930 2.040 1.890 2.030 268,000 534,560 1.9946 16.30 15.73 16.63 15.41 16.55 32,880 16.258 -0.50%
2007-11-27 0 2.010 1.900 2.070 2.000 2.080 598,000 1,210,740 2.0246 16.38 15.49 16.87 16.30 16.95 73,366 16.503 -3.37%
2007-11-26 0 2.080 2.080 2.120 2.080 2.150 46,000 97,500 2.1196 16.95 16.95 17.28 16.95 17.52 5,644 17.276 0.97%
2007-11-23 0 2.060 2.000 2.100 2.050 2.200 588,000 1,223,880 2.0814 16.79 16.30 17.12 16.71 17.93 72,139 16.966 -4.63%
2007-11-22 0 2.160 2.160 2.220 2.160 2.250 134,000 294,800 2.2000 17.61 17.61 18.10 17.61 18.34 16,440 17.932 -4.00%
2007-11-21 0 2.250 2.220 2.250 2.200 2.290 752,000 1,695,040 2.2540 18.34 18.10 18.34 17.93 18.67 92,259 18.373 -2.17%
2007-11-20 0 2.300 2.300 2.360 2.250 2.380 3,580,000 8,475,080 2.3673 18.75 18.75 19.24 18.34 19.40 439,213 19.296 -2.54%
2007-11-19 0 2.360 2.360 2.380 2.180 2.400 1,570,000 3,598,420 2.2920 19.24 19.24 19.40 17.77 19.56 192,616 18.682 3.51%
2007-11-16 0 2.280 2.270 2.300 2.260 2.350 892,000 2,049,860 2.2980 18.58 18.50 18.75 18.42 19.15 109,435 18.731 -2.98%
2007-11-15 0 2.350 2.320 2.350 2.250 2.580 2,630,000 6,162,460 2.3431 19.15 18.91 19.15 18.34 21.03 322,662 19.099 -1.26%
2007-11-14 0 2.380 2.380 2.390 2.350 2.800 7,052,000 17,398,700 2.4672 19.40 19.40 19.48 19.15 22.82 865,176 20.110 19.00%
2007-11-13 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2007-10-30 0 2.000 1.990 2.000 2.000 2.070 2,092,000 4,247,280 2.0302 16.30 16.22 16.30 16.30 16.87 256,657 16.548 0.50%
2007-10-29 0 1.990 1.990 2.000 1.990 2.050 1,704,000 3,441,740 2.0198 16.22 16.22 16.30 16.22 16.71 209,056 16.463 -2.45%
2007-10-26 0 2.040 2.000 2.040 1.980 2.090 2,032,000 4,118,340 2.0267 16.63 16.30 16.63 16.14 17.04 249,296 16.520 0.00%
2007-10-25 0 2.040 2.030 2.040 2.010 2.120 3,398,000 7,000,220 2.0601 16.63 16.55 16.63 16.38 17.28 416,884 16.792 -2.86%
2007-10-24 0 2.100 2.090 2.100 2.020 2.300 4,600,000 9,785,020 2.1272 17.12 17.04 17.12 16.46 18.75 564,352 17.339 -4.55%
2007-10-23 0 2.200 2.180 2.200 2.050 2.300 4,606,000 10,162,720 2.2064 17.93 17.77 17.93 16.71 18.75 565,088 17.984 1.38%
2007-10-22 0 2.170 2.160 2.180 2.040 2.320 4,222,000 9,405,360 2.2277 17.69 17.61 17.77 16.63 18.91 517,977 18.158 -6.47%
2007-10-18 0 2.320 2.270 2.320 2.270 2.400 4,730,000 10,968,840 2.3190 18.91 18.50 18.91 18.50 19.56 580,301 18.902 -0.85%
2007-10-17 0 2.340 2.300 2.340 2.280 2.400 5,184,000 12,078,840 2.3300 19.07 18.75 19.07 18.58 19.56 636,000 18.992 -1.27%
2007-10-16 0 2.370 2.340 2.380 2.260 2.580 15,166,000 35,589,080 2.3466 19.32 19.07 19.40 18.42 21.03 1,860,643 19.127 -2.47%
2007-10-15 1 - - - - - 0 0 - 19.81 - - - - 0 - 0.00%
2007-10-12 0 2.430 2.410 2.430 2.150 2.480 7,358,000 17,495,900 2.3778 19.81 19.64 19.81 17.52 20.21 902,717 19.381 2.53%
2007-10-11 0 2.370 2.370 2.380 2.350 2.480 5,326,000 12,749,760 2.3939 19.32 19.32 19.40 19.15 20.21 653,421 19.512 -5.20%
2007-10-10 0 2.500 2.470 2.500 2.400 2.920 6,836,000 17,796,760 2.6034 20.38 20.13 20.38 19.56 23.80 838,676 21.220 -9.75%
2007-10-09 1 2.770 2.750 2.770 2.750 2.820 716,000 1,991,440 2.7813 22.58 22.42 22.58 22.42 22.99 87,843 22.671 0.73%
2007-10-08 0 2.750 2.750 2.800 2.680 2.950 7,976,000 22,579,780 2.8310 22.42 22.42 22.82 21.84 24.05 978,537 23.075 6.18%
2007-10-05 0 2.590 2.580 2.590 2.280 2.700 5,512,000 13,857,540 2.5141 21.11 21.03 21.11 18.58 22.01 676,241 20.492 16.14%
2007-10-04 0 2.230 2.220 2.230 2.050 2.250 4,662,000 10,244,980 2.1976 18.18 18.10 18.18 16.71 18.34 571,958 17.912 1.36%
2007-10-03 0 2.200 2.180 2.200 2.200 2.750 3,158,000 7,888,660 2.4980 17.93 17.77 17.93 17.93 22.42 387,440 20.361 -14.40%
2007-10-02 0 2.570 2.530 2.590 2.320 3.200 5,492,000 14,337,920 2.6107 20.95 20.62 21.11 18.91 26.08 673,787 21.280 12.72%
2007-09-28 0 2.280 2.240 2.280 1.680 2.400 5,043,000 10,799,600 2.1415 18.58 18.26 18.58 13.69 19.56 618,701 17.455 37.35%
2007-09-27 0 1.660 1.670 1.680 1.590 2.000 5,886,000 10,559,380 1.7940 13.53 13.61 13.69 12.96 16.30 722,125 14.623 -16.58%
2007-09-25 0 1.990 1.920 2.030 1.910 2.150 1,894,000 3,813,280 2.0133 16.22 15.65 16.55 15.57 17.52 232,366 16.411 -6.57%
2007-09-24 0 2.130 2.130 2.140 2.130 2.340 2,220,000 4,941,740 2.2260 17.36 17.36 17.44 17.36 19.07 272,361 18.144 -3.18%
2007-09-21 0 2.200 2.220 2.250 2.000 2.460 3,922,000 8,374,300 2.1352 17.93 18.10 18.34 16.30 20.05 481,171 17.404 -10.20%
2007-09-20 0 2.450 2.450 2.480 2.450 2.790 3,762,000 9,916,840 2.6361 19.97 19.97 20.21 19.97 22.74 461,542 21.486 -8.58%
2007-09-19 0 2.680 2.660 2.680 2.480 2.960 3,352,000 9,157,560 2.7320 21.84 21.68 21.84 20.21 24.13 411,241 22.268 1.13%
2007-09-18 1 - - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2007-09-14 0 2.650 2.640 2.650 2.600 2.780 3,028,000 8,090,320 2.6718 21.60 21.52 21.60 21.19 22.66 371,491 21.778 -2.57%
2007-09-13 0 2.720 2.710 2.750 2.690 2.820 2,524,000 6,953,860 2.7551 22.17 22.09 22.42 21.93 22.99 309,657 22.457 -2.16%
2007-09-12 0 2.780 2.740 2.780 2.670 2.830 3,326,000 9,192,360 2.7638 22.66 22.33 22.66 21.76 23.07 408,051 22.527 -0.36%
2007-09-11 0 2.790 2.790 2.800 2.700 3.020 3,408,000 9,803,500 2.8766 22.74 22.74 22.82 22.01 24.62 418,111 23.447 -6.06%
2007-09-10 0 2.970 2.960 2.970 2.650 2.980 4,304,000 12,343,500 2.8679 24.21 24.13 24.21 21.60 24.29 528,037 23.376 8.00%
2007-09-07 0 2.750 2.740 2.800 2.700 2.990 3,146,000 9,023,840 2.8684 22.42 22.33 22.82 22.01 24.37 385,968 23.380 -6.14%
2007-09-06 0 2.930 2.920 2.950 2.900 2.980 3,868,000 11,373,280 2.9404 23.88 23.80 24.05 23.64 24.29 474,546 23.967 -1.68%
2007-09-05 0 2.980 2.960 2.980 2.950 3.070 4,258,000 12,754,400 2.9954 24.29 24.13 24.29 24.05 25.02 522,393 24.415 -0.33%
2007-09-04 0 2.990 2.950 2.990 2.920 3.040 3,762,000 11,171,600 2.9696 24.37 24.05 24.37 23.80 24.78 461,542 24.205 -0.33%
2007-09-03 0 3.000 2.960 3.000 2.950 3.060 4,170,000 12,474,540 2.9915 24.45 24.13 24.45 24.05 24.94 511,597 24.384 1.35%
2007-08-31 0 2.960 2.930 2.960 2.870 2.980 5,164,000 15,076,840 2.9196 24.13 23.88 24.13 23.39 24.29 633,546 23.798 1.02%
2007-08-30 0 2.930 2.900 2.930 2.800 3.100 5,386,000 15,971,060 2.9653 23.88 23.64 23.88 22.82 25.27 660,782 24.170 5.40%
2007-08-29 0 2.780 2.770 2.780 2.640 2.830 4,676,000 12,944,040 2.7682 22.66 22.58 22.66 21.52 23.07 573,676 22.563 4.91%
2007-08-28 0 2.650 2.640 2.690 2.630 2.860 3,132,000 8,661,560 2.7655 21.60 21.52 21.93 21.44 23.31 384,250 22.541 -5.36%
2007-08-27 0 2.800 2.800 2.830 2.760 2.920 2,880,000 8,144,840 2.8281 22.82 22.82 23.07 22.50 23.80 353,333 23.051 -0.36%
2007-08-24 0 2.810 2.810 2.820 2.700 2.880 2,712,000 7,525,220 2.7748 22.90 22.90 22.99 22.01 23.47 332,722 22.617 -0.35%
2007-08-23 0 2.820 2.810 2.830 2.750 3.040 2,762,000 7,961,360 2.8825 22.99 22.90 23.07 22.42 24.78 338,856 23.495 -1.40%
2007-08-22 0 2.860 2.820 2.860 2.780 3.100 3,466,000 10,079,440 2.9081 23.31 22.99 23.31 22.66 25.27 425,227 23.704 -4.67%
2007-08-21 0 3.000 2.950 3.000 2.850 3.050 4,214,000 12,423,820 2.9482 24.45 24.05 24.45 23.23 24.86 516,995 24.031 3.45%
2007-08-20 0 2.900 2.850 2.910 2.600 2.980 4,188,000 12,049,520 2.8772 23.64 23.23 23.72 21.19 24.29 513,806 23.452 16.47%
2007-08-17 0 2.490 2.430 2.540 2.310 2.860 4,048,000 10,335,260 2.5532 20.30 19.81 20.70 18.83 23.31 496,630 20.811 -13.24%
2007-08-16 0 2.870 2.820 2.870 2.800 3.080 2,822,000 8,222,560 2.9137 23.39 22.99 23.39 22.82 25.10 346,218 23.750 -8.60%
2007-08-15 0 3.140 3.140 3.160 3.110 3.270 2,940,000 9,312,860 3.1676 25.59 25.59 25.76 25.35 26.65 360,694 25.819 -3.98%
2007-08-14 0 3.270 3.260 3.270 3.060 3.350 4,328,000 14,042,840 3.2446 26.65 26.57 26.65 24.94 27.31 530,981 26.447 2.51%
2007-08-13 0 3.190 3.160 3.190 2.880 3.190 3,496,000 10,640,500 3.0436 26.00 25.76 26.00 23.47 26.00 428,907 24.808 11.93%
2007-08-10 0 2.850 2.850 2.880 2.850 2.940 1,286,000 3,719,100 2.8920 23.23 23.23 23.47 23.23 23.96 157,773 23.572 -5.32%
2007-08-09 0 3.010 2.980 3.010 2.900 3.060 2,408,000 7,193,100 2.9872 24.53 24.29 24.53 23.64 24.94 295,426 24.348 2.38%
2007-08-08 0 2.940 2.930 2.980 2.880 3.100 2,570,000 7,643,860 2.9743 23.96 23.88 24.29 23.47 25.27 315,301 24.243 -2.33%
2007-08-07 0 3.010 2.960 3.020 2.950 3.420 3,510,000 11,305,180 3.2208 24.53 24.13 24.62 24.05 27.88 430,625 26.253 0.00%
2007-08-06 0 3.010 2.990 3.010 2.900 3.340 3,460,000 10,383,660 3.0011 24.53 24.37 24.53 23.64 27.22 424,491 24.461 -10.68%
2007-08-03 0 3.370 3.340 3.370 3.310 3.650 4,530,000 15,730,440 3.4725 27.47 27.22 27.47 26.98 29.75 555,764 28.304 -3.71%
2007-08-02 0 3.500 3.480 3.500 3.480 3.800 4,440,000 16,185,480 3.6454 28.53 28.37 28.53 28.37 30.97 544,722 29.713 -3.05%
2007-08-01 0 3.610 3.600 3.660 3.480 3.820 3,578,000 13,283,800 3.7126 29.42 29.34 29.83 28.37 31.14 438,968 30.261 -5.25%
2007-07-31 0 3.810 3.750 3.810 3.480 3.970 5,712,000 21,715,980 3.8018 31.06 30.57 31.06 28.37 32.36 700,778 30.988 12.06%
2007-07-30 0 3.400 3.420 3.440 3.050 3.450 6,852,000 22,173,860 3.2361 27.71 27.88 28.04 24.86 28.12 840,639 26.377 7.59%
2007-07-27 0 3.160 3.160 3.170 3.120 3.400 3,932,000 12,572,620 3.1975 25.76 25.76 25.84 25.43 27.71 482,398 26.063 -7.06%
2007-07-26 0 3.400 3.400 3.460 3.400 3.640 4,908,000 17,264,680 3.5177 27.71 27.71 28.20 27.71 29.67 602,139 28.672 -5.56%
2007-07-25 0 3.600 3.600 3.610 3.550 3.610 6,702,000 24,014,220 3.5831 29.34 29.34 29.42 28.94 29.42 822,236 29.206 0.84%
2007-07-24 0 3.570 3.560 3.570 3.520 3.630 6,056,000 21,592,640 3.5655 29.10 29.02 29.10 28.69 29.59 742,981 29.062 -0.28%
2007-07-23 0 3.580 3.580 3.590 3.450 3.600 7,002,000 24,658,660 3.5217 29.18 29.18 29.26 28.12 29.34 859,042 28.705 2.87%
2007-07-20 0 3.480 3.460 3.470 3.430 3.590 6,456,000 22,413,680 3.4718 28.37 28.20 28.28 27.96 29.26 792,055 28.298 1.46%
2007-07-19 0 3.430 3.430 3.440 3.360 3.650 5,754,000 19,920,180 3.4620 27.96 27.96 28.04 27.39 29.75 705,930 28.218 -0.29%
2007-07-18 0 3.440 3.430 3.440 3.310 3.800 9,524,000 34,125,860 3.5831 28.04 27.96 28.04 26.98 30.97 1,168,454 29.206 -9.47%
2007-07-17 0 3.800 3.800 3.810 3.790 4.140 7,710,000 30,068,500 3.8999 30.97 30.97 31.06 30.89 33.74 945,903 31.788 -3.31%
2007-07-16 0 3.930 3.910 3.940 3.770 4.400 8,890,000 34,880,660 3.9236 32.03 31.87 32.11 30.73 35.86 1,090,671 31.981 5.36%
2007-07-13 0 3.730 3.720 3.730 3.150 3.780 17,984,000 61,671,740 3.4293 30.40 30.32 30.40 25.68 30.81 2,206,370 27.952 16.20%
2007-07-12 0 3.210 3.190 3.210 2.800 3.370 22,106,000 69,597,860 3.1484 26.16 26.00 26.16 22.82 27.47 2,712,078 25.662 17.15%
2007-07-11 0 2.740 2.700 2.740 2.010 2.760 18,396,000 44,914,020 2.4415 22.33 22.01 22.33 16.38 22.50 2,256,916 19.901 30.48%
2007-07-10 0 2.100 2.100 2.110 1.950 2.130 21,754,000 43,730,040 2.0102 17.12 17.12 17.20 15.89 17.36 2,668,893 16.385 7.69%
2007-07-09 0 1.950 1.950 1.960 1.570 2.040 30,628,000 55,545,120 1.8135 15.89 15.89 15.98 12.80 16.63 3,757,601 14.782 25.00%
2007-07-06 0 1.560 1.580 1.590 1.410 1.860 52,812,000 86,018,140 1.6288 12.72 12.88 12.96 11.49 15.16 6,479,249 13.276 48.57%
2007-07-05 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 8.558 - - - - 0 - 0.00%
2007-06-08 0 1.050 1.050 1.080 0.950 1.130 3,060,000 3,108,060 1.0157 8.558 8.558 8.803 7.743 9.211 375,417 8.2790 -0.94%
2007-06-07 0 1.060 1.060 1.090 1.060 1.250 2,826,000 3,176,000 1.1238 8.640 8.640 8.885 8.640 10.19 346,708 9.1604 -15.20%
2007-06-06 0 1.250 1.200 1.250 0.870 1.380 6,102,000 6,701,140 1.0982 10.19 9.781 10.19 7.091 11.25 748,625 8.9513 42.05%
2007-06-05 0 0.880 0.870 0.890 0.800 0.930 5,590,000 4,897,260 0.8761 7.173 7.091 7.254 6.521 7.580 685,810 7.1408 -1.12%
2007-06-04 0 0.890 0.890 0.900 0.720 0.990 13,260,000 11,462,480 0.8644 7.254 7.254 7.336 5.869 8.069 1,626,805 7.0460 78.00%
2007-06-01 1 - - - - - 0 0 - 4.075 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 4.075 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 4.075 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 4.075 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 4.075 - - - - 0 - 0.00%
2007-05-25 0 0.500 0.500 0.520 0.360 0.600 2,984,000 1,367,050 0.4581 4.075 4.075 4.238 2.934 4.891 366,093 3.7342 35.14%
2007-05-23 0 0.370 0.365 0.390 0.320 0.390 678,000 237,380 0.3501 3.016 2.975 3.179 2.608 3.179 83,181 2.8538 15.63%
2007-05-22 0 0.320 0.295 0.320 0.310 0.320 800,000 253,300 0.3166 2.608 2.405 2.608 2.527 2.608 98,148 2.5808 3.23%
2007-05-21 0 0.310 0.295 0.310 0.290 0.310 250,000 74,500 0.2980 2.527 2.405 2.527 2.364 2.527 30,671 2.4290 -6.06%
2007-05-18 0 0.330 0.305 0.330 0.290 0.330 1,028,000 332,320 0.3233 2.690 2.486 2.690 2.364 2.690 126,120 2.6349 10.00%
2007-05-17 0 0.300 0.300 0.330 0.285 0.330 378,000 111,380 0.2947 2.445 2.445 2.690 2.323 2.690 46,375 2.4017 -9.09%
2007-05-16 0 0.330 0.290 0.340 0.305 0.330 942,000 300,440 0.3189 2.690 2.364 2.771 2.486 2.690 115,569 2.5996 11.86%
2007-05-15 0 0.295 0.265 0.300 0.265 0.295 382,000 110,740 0.2899 2.405 2.160 2.445 2.160 2.405 46,866 2.3629 5.36%
2007-05-14 0 0.280 0.255 0.280 0.260 0.305 470,000 128,850 0.2741 2.282 2.078 2.282 2.119 2.486 57,662 2.2346 -6.67%
2007-05-11 0 0.300 0.270 0.300 0.300 0.300 200,000 60,000 0.3000 2.445 2.201 2.445 2.445 2.445 24,537 2.4453 3.45%
2007-05-10 0 0.290 0.255 0.295 0.255 0.290 298,000 83,590 0.2805 2.364 2.078 2.405 2.078 2.364 36,560 2.2864 9.43%
2007-05-09 0 0.265 0.260 0.290 0.235 0.300 350,000 93,750 0.2679 2.160 2.119 2.364 1.915 2.445 42,940 2.1833 1.92%
2007-05-08 0 0.260 0.260 0.285 0.260 0.260 80,000 20,800 0.2600 2.119 2.119 2.323 2.119 2.119 9,815 2.1192 0.00%
2007-05-07 0 0.260 0.260 0.285 0.240 0.290 244,000 61,960 0.2539 2.119 2.119 2.323 1.956 2.364 29,935 2.0698 1.96%
2007-05-04 0 0.255 0.255 0.280 0.255 0.255 20,000 5,100 0.2550 2.078 2.078 2.282 2.078 2.078 2,454 2.0785 -5.56%
2007-05-03 0 0.270 0.255 0.280 0.250 0.280 820,000 216,550 0.2641 2.201 2.078 2.282 2.038 2.282 100,602 2.1525 -3.57%
2007-05-02 0 0.280 0.270 0.280 0.270 0.280 490,000 133,030 0.2715 2.282 2.201 2.282 2.201 2.282 60,116 2.2129 3.70%
2007-04-30 0 0.270 0.270 0.295 0.265 0.275 508,000 137,040 0.2698 2.201 2.201 2.405 2.160 2.242 62,324 2.1988 -3.57%
2007-04-27 0 0.280 0.275 0.310 0.280 0.310 832,000 239,530 0.2879 2.282 2.242 2.527 2.282 2.527 102,074 2.3466 0.00%
2007-04-26 0 0.280 0.275 0.295 0.280 0.320 1,762,000 526,310 0.2987 2.282 2.242 2.405 2.282 2.608 216,171 2.4347 -9.68%
2007-04-25 0 0.310 0.310 0.315 0.280 0.350 2,914,000 901,680 0.3094 2.527 2.527 2.568 2.282 2.853 357,505 2.5221 8.77%
2007-04-24 0 0.285 0.275 0.285 0.265 0.300 2,078,000 598,260 0.2879 2.323 2.242 2.323 2.160 2.445 254,940 2.3467 0.00%
2007-04-23 0 0.285 0.270 0.285 0.220 0.300 2,142,000 554,480 0.2589 2.323 2.201 2.323 1.793 2.445 262,792 2.1100 22.84%
2007-04-20 0 0.232 0.232 0.245 0.210 0.255 1,360,000 319,250 0.2347 1.891 1.891 1.997 1.712 2.078 166,852 1.9134 -3.33%
2007-04-19 0 0.240 0.225 0.250 0.240 0.240 124,000 29,760 0.2400 1.956 1.834 2.038 1.956 1.956 15,213 1.9562 0.00%
2007-04-18 0 0.240 0.240 0.250 0.228 0.250 340,000 81,250 0.2390 1.956 1.956 2.038 1.858 2.038 41,713 1.9478 -2.04%
2007-04-17 0 0.245 0.245 0.265 0.245 0.245 30,000 7,350 0.2450 1.997 1.997 2.160 1.997 1.997 3,681 1.9970 0.00%
2007-04-16 0 0.245 0.220 0.245 0.245 0.245 6,000 1,470 0.2450 1.997 1.793 1.997 1.997 1.997 736 1.9970 8.89%
2007-04-13 0 0.225 0.225 0.280 0.225 0.225 10,000 2,250 0.2250 1.834 1.834 2.282 1.834 1.834 1,227 1.8340 -6.25%
2007-04-12 0 0.240 0.235 0.245 0.220 0.245 1,100,000 261,290 0.2375 1.956 1.915 1.997 1.793 1.997 134,954 1.9361 9.09%
2007-04-11 0 0.220 0.210 0.240 0.220 0.250 430,000 102,900 0.2393 1.793 1.712 1.956 1.793 2.038 52,755 1.9505 -8.33%
2007-04-10 0 0.240 - 0.240 0.250 0.250 20,000 5,000 0.2500 1.956 - 1.956 2.038 2.038 2,454 2.0377 0.00%
2007-04-04 0 0.240 0.231 0.240 0.228 0.240 342,000 80,680 0.2359 1.956 1.883 1.956 1.858 1.956 41,958 1.9229 0.00%
2007-04-03 0 0.240 0.240 0.245 0.230 0.245 140,000 32,800 0.2343 1.956 1.956 1.997 1.875 1.997 17,176 1.9096 0.00%
2007-04-02 0 0.240 0.240 0.245 0.224 0.250 510,000 118,260 0.2319 1.956 1.956 1.997 1.826 2.038 62,569 1.8901 7.14%
2007-03-30 0 0.224 0.224 0.236 0.215 0.236 756,000 167,802 0.2220 1.826 1.826 1.924 1.752 1.924 92,750 1.8092 -2.61%
2007-03-29 0 0.230 0.230 0.240 0.228 0.228 100,000 22,800 0.2280 1.875 1.875 1.956 1.858 1.858 12,269 1.8584 0.00%
2007-03-28 0 0.230 0.228 0.240 0.200 0.235 578,000 130,110 0.2251 1.875 1.858 1.956 1.630 1.915 70,912 1.8348 12.20%
2007-03-27 0 0.205 0.205 0.230 0.200 0.230 542,000 114,460 0.2112 1.671 1.671 1.875 1.630 1.875 66,495 1.7213 -6.82%
2007-03-26 0 0.220 - 0.220 - - 0 0 - 1.793 - 1.793 - - 0 - 0.00%
2007-03-23 0 0.220 0.195 0.220 0.200 0.220 284,000 59,040 0.2079 1.793 1.589 1.793 1.630 1.793 34,843 1.6945 4.76%
2007-03-22 0 0.210 0.210 0.229 0.198 0.235 460,000 93,230 0.2027 1.712 1.712 1.867 1.614 1.915 56,435 1.6520 -7.49%
2007-03-21 0 0.227 0.202 0.227 - - 10,000 2,100 0.2100 1.850 1.646 1.850 - - 1,227 1.7117 0.00%
2007-03-20 0 0.227 0.200 0.240 - - 0 0 - 1.850 1.630 1.956 - - 0 - 0.00%
2007-03-19 0 0.227 0.200 0.238 - - 0 0 - 1.850 1.630 1.940 - - 0 - 0.00%
2007-03-16 0 0.227 0.210 0.240 - - 0 0 - 1.850 1.712 1.956 - - 0 - 0.00%
2007-03-15 0 0.227 0.218 0.240 0.210 0.227 106,000 23,960 0.2260 1.850 1.777 1.956 1.712 1.850 13,005 1.8424 8.10%
2007-03-14 0 0.210 0.210 - - - 0 0 - 1.712 1.712 - - - 0 - 0.00%
2007-03-13 0 0.210 0.210 0.245 0.200 0.245 230,000 48,000 0.2087 1.712 1.712 1.997 1.630 1.997 28,218 1.7011 -16.00%
2007-03-12 0 0.250 - 0.255 0.250 0.280 210,000 54,770 0.2608 2.038 - 2.078 2.038 2.282 25,764 2.1258 -3.85%
2007-03-09 0 0.260 0.250 0.260 0.210 0.275 1,599,700 401,869 0.2512 2.119 2.038 2.119 1.712 2.242 196,259 2.0476 15.56%
2007-03-08 0 0.225 0.205 0.235 0.210 0.231 1,008,000 225,310 0.2235 1.834 1.671 1.915 1.712 1.883 123,667 1.8219 19.68%
2007-03-07 0 0.188 0.188 0.198 0.188 0.215 500,000 99,950 0.1999 1.532 1.532 1.614 1.532 1.752 61,343 1.6294 -1.05%
2007-03-06 0 0.190 0.176 0.200 0.190 0.220 234,000 45,960 0.1964 1.549 1.435 1.630 1.549 1.793 28,708 1.6009 -12.44%
2007-03-05 0 0.217 0.169 0.217 0.217 0.220 222,000 48,454 0.2183 1.769 1.378 1.769 1.769 1.793 27,236 1.7790 0.93%
2007-03-02 0 0.215 0.215 0.270 0.155 0.255 1,162,000 260,910 0.2245 1.752 1.752 2.201 1.263 2.078 142,560 1.8302 -18.87%
2007-03-01 0 0.265 0.260 0.285 0.265 0.300 634,000 178,480 0.2815 2.160 2.119 2.323 2.160 2.445 77,782 2.2946 -3.64%
2007-02-28 0 0.275 0.260 0.275 0.250 0.280 1,376,000 358,790 0.2607 2.242 2.119 2.242 2.038 2.282 168,815 2.1253 1.85%
2007-02-27 0 0.270 0.270 0.285 0.210 0.310 3,632,000 980,130 0.2699 2.201 2.201 2.323 1.712 2.527 445,593 2.1996 35.68%
2007-02-26 0 0.199 0.170 0.199 0.170 0.200 1,216,000 213,228 0.1754 1.622 1.386 1.622 1.386 1.630 149,185 1.4293 25.95%
2007-02-23 0 0.158 0.158 0.160 0.155 0.158 312,000 48,660 0.1560 1.288 1.288 1.304 1.263 1.288 38,278 1.2712 -9.71%
2007-02-22 0 0.175 0.165 0.183 - - 0 0 - 1.426 1.345 1.492 - - 0 - 0.00%
2007-02-21 0 0.175 0.140 0.175 - - 0 0 - 1.426 1.141 1.426 - - 0 - -2.78%
2007-02-16 0 0.180 - 0.180 - - 0 0 - 1.467 - 1.467 - - 0 - 0.00%
2007-02-15 0 0.180 0.180 0.187 0.180 0.192 280,000 52,240 0.1866 1.467 1.467 1.524 1.467 1.565 34,352 1.5207 7.78%
2007-02-14 0 0.167 0.167 0.175 0.154 0.167 774,000 126,390 0.1633 1.361 1.361 1.426 1.255 1.361 94,958 1.3310 8.44%
2007-02-13 0 0.154 0.136 0.154 - - 0 0 - 1.255 1.109 1.255 - - 0 - 0.00%
2007-02-12 0 0.154 0.139 0.154 0.138 0.154 180,000 26,280 0.1460 1.255 1.133 1.255 1.125 1.255 22,083 1.1900 15.79%
2007-02-09 0 0.133 0.131 - - - 0 0 - 1.084 1.068 - - - 0 - 0.00%
2007-02-08 0 0.133 0.133 0.150 - - 0 0 - 1.084 1.084 1.223 - - 0 - 0.00%
2007-02-07 0 0.133 0.132 0.150 - - 0 0 - 1.084 1.076 1.223 - - 0 - 0.00%
2007-02-06 0 0.133 0.132 0.133 0.140 0.140 196,000 27,440 0.1400 1.084 1.076 1.084 1.141 1.141 24,046 1.1411 2.31%
2007-02-05 0 0.130 0.130 0.148 - - 4,000 520 0.1300 1.060 1.060 1.206 - - 491 1.0596 0.00%
2007-02-02 0 0.130 0.125 0.148 - - 0 0 - 1.060 1.019 1.206 - - 0 - 0.00%
2007-02-01 0 0.130 0.126 0.145 - - 0 0 - 1.060 1.027 1.182 - - 0 - 0.00%
2007-01-31 0 0.130 0.128 0.145 0.130 0.130 200,000 26,000 0.1300 1.060 1.043 1.182 1.060 1.060 24,537 1.0596 0.00%
2007-01-30 0 0.130 0.130 0.150 - - 0 0 - 1.060 1.060 1.223 - - 0 - 0.00%
2007-01-29 0 0.130 0.125 0.150 0.130 0.138 600,000 78,800 0.1313 1.060 1.019 1.223 1.060 1.125 73,611 1.0705 -13.33%
2007-01-26 0 0.150 0.135 0.150 - - 0 0 - 1.223 1.100 1.223 - - 0 - 0.00%
2007-01-25 0 0.150 0.133 0.150 0.150 0.150 72,000 10,800 0.1500 1.223 1.084 1.223 1.223 1.223 8,833 1.2226 7.14%
2007-01-24 0 0.140 0.138 0.140 - - 0 0 - 1.141 1.125 1.141 - - 0 - 0.00%
2007-01-23 0 0.140 0.136 0.150 - - 0 0 - 1.141 1.109 1.223 - - 0 - 0.00%
2007-01-22 0 0.140 0.125 0.150 - - 0 0 - 1.141 1.019 1.223 - - 0 - 0.00%
2007-01-19 0 0.140 0.140 0.150 0.140 0.140 212,000 29,680 0.1400 1.141 1.141 1.223 1.141 1.141 26,009 1.1411 0.00%
2007-01-18 0 0.140 0.130 0.149 - - 0 0 - 1.141 1.060 1.214 - - 0 - 0.00%
2007-01-17 0 0.140 0.140 0.150 0.140 0.140 122,000 17,080 0.1400 1.141 1.141 1.223 1.141 1.141 14,968 1.1411 -6.67%
2007-01-16 0 0.150 0.136 0.150 0.150 0.150 100,000 15,000 0.1500 1.223 1.109 1.223 1.223 1.223 12,269 1.2226 0.00%
2007-01-15 0 0.150 0.130 0.157 - - 0 0 - 1.223 1.060 1.280 - - 0 - 0.00%
2007-01-12 0 0.150 0.135 0.150 0.135 0.150 256,000 37,552 0.1467 1.223 1.100 1.223 1.100 1.223 31,407 1.1956 7.14%
2007-01-11 0 0.140 0.135 0.140 0.140 0.140 100,000 14,000 0.1400 1.141 1.100 1.141 1.141 1.141 12,269 1.1411 0.00%
2007-01-10 0 0.140 0.135 0.140 0.140 0.140 200,000 28,000 0.1400 1.141 1.100 1.141 1.141 1.141 24,537 1.1411 -5.41%
2007-01-09 0 0.148 0.130 0.148 0.148 0.148 100,000 14,800 0.1480 1.206 1.060 1.206 1.206 1.206 12,269 1.2063 -5.73%
2007-01-08 0 0.157 - 0.157 - - 0 0 - 1.280 - 1.280 - - 0 - -0.63%
2007-01-05 0 0.158 0.131 0.158 - - 0 0 - 1.288 1.068 1.288 - - 0 - 0.00%
2007-01-04 0 0.158 0.131 0.158 0.158 0.158 4,000 632 0.1580 1.288 1.068 1.288 1.288 1.288 491 1.2878 0.00%
2007-01-03 0 0.158 0.126 0.158 - - 0 0 - 1.288 1.027 1.288 - - 0 - 0.00%
2007-01-02 0 0.158 0.138 0.158 0.121 0.158 238,000 31,964 0.1343 1.288 1.125 1.288 0.986 1.288 29,199 1.0947 12.86%
2006-12-29 0 0.140 0.120 0.160 - - 0 0 - 1.141 0.978 1.304 - - 0 - 0.00%
2006-12-28 0 0.140 0.111 0.155 - - 0 0 - 1.141 0.905 1.263 - - 0 - 0.00%
2006-12-27 0 0.140 0.111 0.140 - - 0 0 - 1.141 0.905 1.141 - - 0 - 0.00%
2006-12-22 0 0.140 0.120 0.145 - - 0 0 - 1.141 0.978 1.182 - - 0 - 0.00%
2006-12-21 0 0.140 0.120 0.160 - - 0 0 - 1.141 0.978 1.304 - - 0 - 0.00%
2006-12-20 0 0.140 0.125 0.145 - - 0 0 - 1.141 1.019 1.182 - - 0 - 0.00%
2006-12-19 0 0.140 0.121 0.150 - - 0 0 - 1.141 0.986 1.223 - - 0 - 0.00%
2006-12-18 0 0.140 0.128 0.143 0.132 0.140 136,000 18,032 0.1326 1.141 1.043 1.166 1.076 1.141 16,685 1.0807 7.69%
2006-12-15 0 0.130 0.130 0.160 - - 0 0 - 1.060 1.060 1.304 - - 0 - 1.56%
2006-12-14 0 0.128 0.125 0.160 - - 0 0 - 1.043 1.019 1.304 - - 0 - 0.00%
2006-12-13 0 0.128 0.121 0.160 - - 0 0 - 1.043 0.986 1.304 - - 0 - 0.00%
2006-12-12 0 0.128 0.128 0.160 0.100 0.100 4,000 400 0.1000 1.043 1.043 1.304 0.815 0.815 491 0.8151 -5.88%
2006-12-11 0 0.136 0.128 0.160 - - 0 0 - 1.109 1.043 1.304 - - 0 - 0.00%
2006-12-08 0 0.136 0.131 0.152 - - 0 0 - 1.109 1.068 1.239 - - 0 - 0.00%
2006-12-07 0 0.136 0.130 0.150 0.136 0.136 100,000 13,600 0.1360 1.109 1.060 1.223 1.109 1.109 12,269 1.1085 -0.73%
2006-12-06 0 0.137 0.135 0.155 - - 0 0 - 1.117 1.100 1.263 - - 0 - 0.00%
2006-12-05 0 0.137 0.137 0.159 0.136 0.159 44,000 6,076 0.1381 1.117 1.117 1.296 1.109 1.296 5,398 1.1256 -8.67%
2006-12-04 0 0.150 0.136 0.153 - - 0 0 - 1.223 1.109 1.247 - - 0 - 0.00%
2006-12-01 0 0.150 0.136 0.150 - - 0 0 - 1.223 1.109 1.223 - - 0 - 0.00%
2006-11-30 0 0.150 0.135 0.150 - - 0 0 - 1.223 1.100 1.223 - - 0 - 0.00%
2006-11-29 0 0.150 0.132 0.150 - - 0 0 - 1.223 1.076 1.223 - - 0 - 0.00%
2006-11-28 0 0.150 0.131 0.150 - - 0 0 - 1.223 1.068 1.223 - - 0 - 0.00%
2006-11-27 0 0.150 0.134 0.150 0.150 0.165 10,000 1,560 0.1560 1.223 1.092 1.223 1.223 1.345 1,227 1.2715 0.67%
2006-11-24 0 0.149 0.143 0.149 - - 0 0 - 1.214 1.166 1.214 - - 0 - -0.67%
2006-11-23 0 0.150 0.139 0.150 - - 0 0 - 1.223 1.133 1.223 - - 0 - -0.66%
2006-11-22 0 0.151 0.136 0.151 0.150 0.151 120,000 18,008 0.1501 1.231 1.109 1.231 1.223 1.231 14,722 1.2232 0.00%
2006-11-21 0 0.151 0.139 0.151 0.135 0.151 1,662,000 229,830 0.1383 1.231 1.133 1.231 1.100 1.231 203,903 1.1272 3.42%
2006-11-20 0 0.146 0.146 0.159 - - 0 0 - 1.190 1.190 1.296 - - 0 - 2.10%
2006-11-17 0 0.143 0.143 0.159 0.141 0.141 62,000 8,742 0.1410 1.166 1.166 1.296 1.149 1.149 7,606 1.1493 -7.74%
2006-11-16 0 0.155 0.153 0.160 0.150 0.155 672,000 102,190 0.1521 1.263 1.247 1.304 1.223 1.263 82,444 1.2395 9.15%
2006-11-15 0 0.142 0.142 0.157 - - 0 0 - 1.157 1.157 1.280 - - 0 - 2.90%
2006-11-14 0 0.138 0.133 0.154 0.138 0.138 270,000 37,260 0.1380 1.125 1.084 1.255 1.125 1.125 33,125 1.1248 -8.00%
2006-11-13 0 0.150 0.133 0.150 - - 0 0 - 1.223 1.084 1.223 - - 0 - -2.60%
2006-11-10 0 0.154 0.141 0.156 0.154 0.154 200,000 30,800 0.1540 1.255 1.149 1.272 1.255 1.255 24,537 1.2552 2.67%
2006-11-09 0 0.150 0.150 0.156 - - 0 0 - 1.223 1.223 1.272 - - 0 - 3.45%
2006-11-08 0 0.145 0.136 0.153 - - 0 0 - 1.182 1.109 1.247 - - 0 - 0.00%
2006-11-07 0 0.145 0.130 0.151 - - 0 0 - 1.182 1.060 1.231 - - 0 - 0.00%
2006-11-06 0 0.145 - 0.154 - - 0 0 - 1.182 - 1.255 - - 0 - 0.00%
2006-11-03 0 0.145 0.137 0.150 - - 0 0 - 1.182 1.117 1.223 - - 0 - 0.00%
2006-11-02 0 0.145 0.145 0.151 - - 0 0 - 1.182 1.182 1.231 - - 0 - 4.32%
2006-11-01 0 0.139 0.132 0.158 - - 0 0 - 1.133 1.076 1.288 - - 0 - 0.00%
2006-10-31 0 0.139 0.138 0.150 - - 0 0 - 1.133 1.125 1.223 - - 0 - 0.00%
2006-10-27 0 0.139 0.136 0.152 - - 0 0 - 1.133 1.109 1.239 - - 0 - 0.00%
2006-10-26 0 0.139 0.139 0.151 0.139 0.139 80,000 11,120 0.1390 1.133 1.133 1.231 1.133 1.133 9,815 1.1330 -1.42%
2006-10-25 0 0.141 0.141 0.151 - - 0 0 - 1.149 1.149 1.231 - - 0 - 0.00%
2006-10-24 0 0.141 0.141 0.152 0.141 0.141 50,000 7,050 0.1410 1.149 1.149 1.239 1.149 1.149 6,134 1.1493 -2.76%
2006-10-23 0 0.145 0.142 0.152 0.141 0.145 550,000 78,600 0.1429 1.182 1.157 1.239 1.149 1.182 67,477 1.1648 -14.20%
2006-10-20 0 0.169 0.143 0.174 - - 0 0 - 1.378 1.166 1.418 - - 0 - 0.00%
2006-10-19 0 0.169 0.169 - - - 0 0 - 1.378 1.378 - - - 0 - 4.97%
2006-10-18 0 0.161 0.143 0.175 - - 0 0 - 1.312 1.166 1.426 - - 0 - 0.00%
2006-10-17 0 0.161 0.161 0.167 - - 0 0 - 1.312 1.312 1.361 - - 0 - 5.23%
2006-10-16 0 0.153 0.141 0.156 0.140 0.153 500,000 73,300 0.1466 1.247 1.149 1.272 1.141 1.247 61,343 1.1949 -6.71%
2006-10-13 0 0.164 0.141 0.165 - - 0 0 - 1.337 1.149 1.345 - - 0 - 0.00%
2006-10-12 0 0.164 0.164 0.165 0.160 0.160 90,000 14,400 0.1600 1.337 1.337 1.345 1.304 1.304 11,042 1.3042 5.13%
2006-10-11 0 0.156 0.140 0.160 - - 0 0 - 1.272 1.141 1.304 - - 0 - 0.00%
2006-10-10 0 0.156 0.156 0.160 - - 0 0 - 1.272 1.272 1.304 - - 0 - 5.41%
2006-10-09 0 0.148 0.132 0.160 - - 0 0 - 1.206 1.076 1.304 - - 0 - 0.00%
2006-10-06 0 0.148 0.148 - - - 0 0 - 1.206 1.206 - - - 0 - 5.71%
2006-10-05 0 0.140 0.130 - - - 0 0 - 1.141 1.060 - - - 0 - 0.00%
2006-10-04 0 0.140 0.138 0.160 - - 0 0 - 1.141 1.125 1.304 - - 0 - 0.00%
2006-10-03 0 0.140 0.140 - - - 0 0 - 1.141 1.141 - - - 0 - 0.00%
2006-09-29 0 0.140 0.140 - 0.140 0.140 20,000 2,800 0.1400 1.141 1.141 - 1.141 1.141 2,454 1.1411 -1.41%
2006-09-28 0 0.142 0.141 - 0.142 0.142 6,000 852 0.1420 1.157 1.149 - 1.157 1.157 736 1.1574 -5.33%
2006-09-27 0 0.150 0.150 0.182 0.141 0.180 422,000 64,140 0.1520 1.223 1.223 1.483 1.149 1.467 51,773 1.2389 -6.25%
2006-09-26 0 0.160 0.138 0.172 - - 0 0 - 1.304 1.125 1.402 - - 0 - 0.00%
2006-09-25 0 0.160 0.139 0.160 0.139 0.160 122,000 17,000 0.1393 1.304 1.133 1.304 1.133 1.304 14,968 1.1358 0.00%
2006-09-22 0 0.160 0.143 0.160 - - 0 0 - 1.304 1.166 1.304 - - 0 - 0.00%
2006-09-21 0 0.160 0.140 - - - 0 0 - 1.304 1.141 - - - 0 - 0.00%
2006-09-20 0 0.160 0.137 0.160 - - 0 0 - 1.304 1.117 1.304 - - 0 - 0.00%
2006-09-19 0 0.160 0.139 0.160 - - 0 0 - 1.304 1.133 1.304 - - 0 - 0.00%
2006-09-18 0 0.160 0.140 0.160 - - 0 0 - 1.304 1.141 1.304 - - 0 - 0.00%
2006-09-15 0 0.160 0.160 0.163 0.140 0.140 100,000 14,000 0.1400 1.304 1.304 1.329 1.141 1.141 12,269 1.1411 3.23%
2006-09-14 0 0.155 0.131 - - - 0 0 - 1.263 1.068 - - - 0 - 0.00%
2006-09-13 0 0.155 0.112 - - - 0 0 - 1.263 0.913 - - - 0 - 0.00%
2006-09-12 0 0.155 0.140 - - - 0 0 - 1.263 1.141 - - - 0 - 0.00%
2006-09-11 0 0.155 0.140 - - - 0 0 - 1.263 1.141 - - - 0 - 0.00%
2006-09-08 0 0.155 0.129 - - - 0 0 - 1.263 1.051 - - - 0 - 0.00%
2006-09-07 0 0.155 0.135 - - - 0 0 - 1.263 1.100 - - - 0 - 0.00%
2006-09-06 0 0.155 0.133 - - - 0 0 - 1.263 1.084 - - - 0 - 0.00%
2006-09-05 0 0.155 0.141 0.163 - - 0 0 - 1.263 1.149 1.329 - - 0 - 0.00%
2006-09-04 0 0.155 0.141 0.160 - - 0 0 - 1.263 1.149 1.304 - - 0 - 0.00%
2006-09-01 0 0.155 0.155 0.160 - - 0 0 - 1.263 1.263 1.304 - - 0 - 0.00%
2006-08-31 0 0.155 0.133 0.155 0.148 0.155 250,000 38,100 0.1524 1.263 1.084 1.263 1.206 1.263 30,671 1.2422 21.09%
2006-08-30 0 0.128 0.128 - 0.128 0.128 70,000 8,960 0.1280 1.043 1.043 - 1.043 1.043 8,588 1.0433 -11.72%
2006-08-29 0 0.145 0.128 - - - 0 0 - 1.182 1.043 - - - 0 - 0.00%
2006-08-28 0 0.145 0.131 - - - 0 0 - 1.182 1.068 - - - 0 - 0.00%
2006-08-25 0 0.145 0.126 - 0.145 0.145 10,000 1,450 0.1450 1.182 1.027 - 1.182 1.182 1,227 1.1819 3.57%
2006-08-24 0 0.140 0.131 - 0.140 0.140 10,000 1,400 0.1400 1.141 1.068 - 1.141 1.141 1,227 1.1411 1.45%
2006-08-23 0 0.138 0.130 - - - 0 0 - 1.125 1.060 - - - 0 - 0.00%
2006-08-22 0 0.138 0.132 - - - 0 0 - 1.125 1.076 - - - 0 - 0.00%
2006-08-21 0 0.138 0.128 0.159 0.138 0.140 630,000 87,970 0.1396 1.125 1.043 1.296 1.125 1.141 77,292 1.1382 -2.82%
2006-08-18 0 0.142 0.142 0.159 0.131 0.142 44,000 6,138 0.1395 1.157 1.157 1.296 1.068 1.157 5,398 1.1371 13.60%
2006-08-17 0 0.125 0.125 0.170 0.121 0.121 24,000 2,904 0.1210 1.019 1.019 1.386 0.986 0.986 2,944 0.9863 -16.67%
2006-08-16 0 0.150 0.131 - - - 0 0 - 1.223 1.068 - - - 0 - 0.00%
2006-08-15 0 0.150 0.131 - - - 0 0 - 1.223 1.068 - - - 0 - 0.00%
2006-08-14 0 0.150 0.135 - - - 0 0 - 1.223 1.100 - - - 0 - 0.00%
2006-08-11 0 0.150 0.135 - - - 0 0 - 1.223 1.100 - - - 0 - 0.00%
2006-08-10 0 0.150 0.135 - - - 0 0 - 1.223 1.100 - - - 0 - 0.00%
2006-08-09 0 0.150 0.150 - - - 0 0 - 1.223 1.223 - - - 0 - 7.14%
2006-08-08 0 0.140 0.127 - - - 0 0 - 1.141 1.035 - - - 0 - 0.00%
2006-08-07 0 0.140 0.125 - - - 0 0 - 1.141 1.019 - - - 0 - 0.00%
2006-08-04 0 0.140 0.130 0.155 0.140 0.145 220,000 31,400 0.1427 1.141 1.060 1.263 1.141 1.182 26,991 1.1634 -11.39%
2006-08-03 0 0.158 0.158 0.161 0.141 0.161 210,000 33,540 0.1597 1.288 1.288 1.312 1.149 1.312 25,764 1.3018 -1.25%
2006-08-02 0 0.160 0.118 0.180 - - 0 0 - 1.304 0.962 1.467 - - 0 - 0.00%
2006-08-01 0 0.160 - 0.162 - - 0 0 - 1.304 - 1.320 - - 0 - 0.00%
2006-07-31 0 0.160 0.160 - - - 0 0 - 1.304 1.304 - - - 0 - 6.67%
2006-07-28 0 0.150 0.130 0.150 0.150 0.150 20,000 3,000 0.1500 1.223 1.060 1.223 1.223 1.223 2,454 1.2226 3.45%
2006-07-27 0 0.145 0.145 0.165 - - 0 0 - 1.182 1.182 1.345 - - 0 - 3.57%
2006-07-26 0 0.140 0.130 - - - 0 0 - 1.141 1.060 - - - 0 - 0.00%
2006-07-25 0 0.140 0.132 0.160 - - 0 0 - 1.141 1.076 1.304 - - 0 - 0.00%
2006-07-24 0 0.140 0.136 - - - 0 0 - 1.141 1.109 - - - 0 - 0.00%
2006-07-21 0 0.140 0.135 - - - 0 0 - 1.141 1.100 - - - 0 - 0.00%
2006-07-20 0 0.140 0.140 - 0.135 0.135 300,000 40,500 0.1350 1.141 1.141 - 1.100 1.100 36,806 1.1004 -2.10%
2006-07-19 0 0.143 0.136 - - - 0 0 - 1.166 1.109 - - - 0 - 0.00%
2006-07-18 0 0.143 0.138 - - - 0 0 - 1.166 1.125 - - - 0 - 0.00%
2006-07-17 0 0.143 0.134 0.153 0.124 0.143 180,000 24,560 0.1364 1.166 1.092 1.247 1.011 1.166 22,083 1.1122 3.62%
2006-07-14 0 0.138 0.138 0.157 0.138 0.138 110,000 15,180 0.1380 1.125 1.125 1.280 1.125 1.125 13,495 1.1248 -9.80%
2006-07-13 0 0.153 0.141 0.155 0.149 0.160 260,000 39,888 0.1534 1.247 1.149 1.263 1.214 1.304 31,898 1.2505 -3.77%
2006-07-12 0 0.159 0.157 0.159 - - 0 0 - 1.296 1.280 1.296 - - 0 - -4.79%
2006-07-11 0 0.167 0.140 0.169 - - 0 0 - 1.361 1.141 1.378 - - 0 - 0.00%
2006-07-10 0 0.167 0.167 0.168 0.147 0.147 100,000 14,700 0.1470 1.361 1.361 1.369 1.198 1.198 12,269 1.1982 4.37%
2006-07-07 0 0.160 0.147 0.160 - - 0 0 - 1.304 1.198 1.304 - - 0 - -1.23%
2006-07-06 0 0.162 0.144 0.162 0.160 0.162 182,000 29,128 0.1600 1.320 1.174 1.320 1.304 1.320 22,329 1.3045 1.25%
2006-07-05 0 0.160 0.136 0.168 - - 0 0 - 1.304 1.109 1.369 - - 0 - 0.00%
2006-07-04 0 0.160 0.136 0.165 - - 0 0 - 1.304 1.109 1.345 - - 0 - 0.00%
2006-07-03 0 0.160 0.123 0.170 - - 0 0 - 1.304 1.003 1.386 - - 0 - 0.00%
2006-06-30 0 0.160 0.160 0.170 - - 0 0 - 1.304 1.304 1.386 - - 0 - 6.67%
2006-06-29 0 0.150 0.145 0.166 - - 0 0 - 1.223 1.182 1.353 - - 0 - 0.00%
2006-06-28 0 0.150 0.140 0.160 - - 0 0 - 1.223 1.141 1.304 - - 0 - 0.00%
2006-06-27 0 0.150 0.140 0.170 - - 0 0 - 1.223 1.141 1.386 - - 0 - 0.00%
2006-06-26 0 0.150 0.131 0.170 - - 0 0 - 1.223 1.068 1.386 - - 0 - 0.00%
2006-06-23 0 0.150 0.131 0.160 - - 0 0 - 1.223 1.068 1.304 - - 0 - 0.00%
2006-06-22 0 0.150 0.136 0.160 - - 0 0 - 1.223 1.109 1.304 - - 0 - 0.00%
2006-06-21 0 0.150 0.130 0.158 - - 0 0 - 1.223 1.060 1.288 - - 0 - 0.00%
2006-06-20 0 0.150 0.112 0.163 - - 0 0 - 1.223 0.913 1.329 - - 0 - 0.00%
2006-06-19 0 0.150 0.121 0.150 - - 0 0 - 1.223 0.986 1.223 - - 0 - 0.00%
2006-06-16 0 0.150 0.138 0.170 0.155 0.155 32,000 4,960 0.1550 1.223 1.125 1.386 1.263 1.263 3,926 1.2634 0.00%
2006-06-15 0 0.150 - 0.155 - - 0 0 - 1.223 - 1.263 - - 0 - 0.00%
2006-06-14 0 0.150 0.160 - - - 0 0 - 1.223 1.304 - - - 0 - 9.49%
2006-06-13 0 0.137 0.136 - - - 0 0 - 1.117 1.109 - - - 0 - 0.00%
2006-06-12 0 0.137 0.136 0.163 0.137 0.137 100,000 13,700 0.1370 1.117 1.109 1.329 1.117 1.117 12,269 1.1167 -8.05%
2006-06-09 0 0.149 0.136 0.168 - - 0 0 - 1.214 1.109 1.369 - - 0 - 0.00%
2006-06-08 0 0.149 0.137 0.165 - - 0 0 - 1.214 1.117 1.345 - - 0 - 0.00%
2006-06-07 0 0.149 0.144 0.166 0.149 0.151 440,000 66,040 0.1501 1.214 1.174 1.353 1.214 1.231 53,981 1.2234 -0.67%
2006-06-06 0 0.150 0.141 0.167 - - 0 0 - 1.223 1.149 1.361 - - 0 - 0.00%
2006-06-05 0 0.150 0.150 0.170 0.150 0.150 50,000 7,500 0.1500 1.223 1.223 1.386 1.223 1.223 6,134 1.2226 -11.76%
2006-06-02 0 0.170 0.150 0.170 - - 0 0 - 1.386 1.223 1.386 - - 0 - 0.00%
2006-06-01 0 0.170 0.141 0.170 - - 0 0 - 1.386 1.149 1.386 - - 0 - 0.00%
2006-05-30 0 0.170 0.133 0.180 - - 0 0 - 1.386 1.084 1.467 - - 0 - 0.00%
2006-05-29 0 0.170 0.141 0.190 - - 0 0 - 1.386 1.149 1.549 - - 0 - 0.00%
2006-05-26 0 0.170 0.150 0.170 0.170 0.170 32,000 5,440 0.1700 1.386 1.223 1.386 1.386 1.386 3,926 1.3857 13.33%
2006-05-25 0 0.150 0.150 0.170 0.150 0.150 90,000 13,500 0.1500 1.223 1.223 1.386 1.223 1.223 11,042 1.2226 -11.76%
2006-05-24 0 0.170 0.151 0.170 - - 0 0 - 1.386 1.231 1.386 - - 0 - 0.00%
2006-05-23 0 0.170 - 0.172 0.170 0.170 326,000 55,420 0.1700 1.386 - 1.402 1.386 1.386 39,995 1.3857 0.00%
2006-05-22 0 0.170 - 0.189 - - 0 0 - 1.386 - 1.541 - - 0 - 0.00%
2006-05-19 0 0.170 0.157 0.178 - - 0 0 - 1.386 1.280 1.451 - - 0 - 0.00%
2006-05-18 0 0.170 0.157 0.177 - - 0 0 - 1.386 1.280 1.443 - - 0 - 0.00%
2006-05-17 0 0.170 0.170 0.175 0.160 0.166 132,000 21,276 0.1612 1.386 1.386 1.426 1.304 1.353 16,194 1.3138 -5.03%
2006-05-16 0 0.179 0.159 0.179 0.177 0.179 200,000 35,560 0.1778 1.459 1.296 1.459 1.443 1.459 24,537 1.4492 7.83%
2006-05-15 0 0.166 0.151 0.177 - - 0 0 - 1.353 1.231 1.443 - - 0 - 0.00%
2006-05-12 0 0.166 0.160 0.179 - - 0 0 - 1.353 1.304 1.459 - - 0 - 0.00%
2006-05-11 0 0.166 0.166 0.179 0.165 0.179 120,000 20,640 0.1720 1.353 1.353 1.459 1.345 1.459 14,722 1.4020 -7.26%
2006-05-10 0 0.179 0.163 0.179 - - 0 0 - 1.459 1.329 1.459 - - 0 - 0.00%
2006-05-09 0 0.179 0.163 0.182 - - 0 0 - 1.459 1.329 1.483 - - 0 - 0.00%
2006-05-08 0 0.179 0.160 0.190 - - 0 0 - 1.459 1.304 1.549 - - 0 - 0.00%
2006-05-04 0 0.179 0.179 0.180 0.179 0.179 46,000 8,234 0.1790 1.459 1.459 1.467 1.459 1.459 5,644 1.4590 5.29%
2006-05-03 0 0.170 0.161 0.188 - - 0 0 - 1.386 1.312 1.532 - - 0 - 0.00%
2006-05-02 0 0.170 0.156 0.184 - - 0 0 - 1.386 1.272 1.500 - - 0 - 0.00%
2006-04-28 0 0.170 0.159 0.170 - - 0 0 - 1.386 1.296 1.386 - - 0 - 0.00%
2006-04-27 0 0.170 0.161 0.184 - - 0 0 - 1.386 1.312 1.500 - - 0 - 0.00%
2006-04-26 0 0.170 0.155 0.170 - - 0 0 - 1.386 1.263 1.386 - - 0 - 0.00%
2006-04-25 0 0.170 0.151 0.170 - - 20,000 3,180 0.1590 1.386 1.231 1.386 - - 2,454 1.2960 0.00%
2006-04-24 0 0.170 0.160 0.170 - - 0 0 - 1.386 1.304 1.386 - - 0 - 0.00%
2006-04-21 0 0.170 0.163 0.174 0.160 0.170 710,000 116,300 0.1638 1.386 1.329 1.418 1.304 1.386 87,106 1.3351 1.19%
2006-04-20 0 0.168 0.168 0.179 0.168 0.168 40,000 6,720 0.1680 1.369 1.369 1.459 1.369 1.369 4,907 1.3694 -2.89%
2006-04-19 0 0.173 0.170 0.179 - - 0 0 - 1.410 1.386 1.459 - - 0 - 0.00%
2006-04-18 0 0.173 0.173 0.198 0.173 0.180 70,000 12,278 0.1754 1.410 1.410 1.614 1.410 1.467 8,588 1.4297 -8.47%
2006-04-13 0 0.189 0.172 0.195 - - 0 0 - 1.541 1.402 1.589 - - 0 - 0.00%
2006-04-12 0 0.189 0.170 0.194 0.180 0.189 100,000 18,540 0.1854 1.541 1.386 1.581 1.467 1.541 12,269 1.5112 0.00%
2006-04-11 0 0.189 0.170 0.189 0.180 0.210 366,000 69,954 0.1911 1.541 1.386 1.541 1.467 1.712 44,903 1.5579 0.00%
2006-04-10 0 0.189 0.175 0.189 0.189 0.189 20,000 3,780 0.1890 1.541 1.426 1.541 1.541 1.541 2,454 1.5405 0.00%
2006-04-07 0 0.189 0.180 0.189 0.180 0.190 312,000 58,270 0.1868 1.541 1.467 1.541 1.467 1.549 38,278 1.5223 9.88%
2006-04-06 0 0.172 0.166 0.188 0.166 0.190 562,000 95,796 0.1705 1.402 1.353 1.532 1.353 1.549 68,949 1.3894 4.24%
2006-04-04 0 0.165 0.165 0.170 - - 20,000 3,200 0.1600 1.345 1.345 1.386 - - 2,454 1.3042 3.13%
2006-04-03 0 0.160 0.160 0.161 0.160 0.170 574,000 95,164 0.1658 1.304 1.304 1.312 1.304 1.386 70,421 1.3514 -5.88%
2006-03-31 0 0.170 0.170 0.178 0.162 0.170 1,136,000 188,582 0.1660 1.386 1.386 1.451 1.320 1.386 139,370 1.3531 0.00%
2006-03-30 0 0.170 0.166 0.178 - - 0 0 - 1.386 1.353 1.451 - - 0 - 0.00%
2006-03-29 0 0.170 0.161 0.180 - - 0 0 - 1.386 1.312 1.467 - - 0 - 0.00%
2006-03-28 0 0.170 0.170 0.175 0.170 0.180 296,000 51,280 0.1732 1.386 1.386 1.426 1.386 1.467 36,315 1.4121 -5.56%
2006-03-27 0 0.180 0.165 0.180 0.182 0.182 4,000 728 0.1820 1.467 1.345 1.467 1.483 1.483 491 1.4835 5.88%
2006-03-24 0 0.170 0.168 0.180 0.170 0.172 180,000 30,720 0.1707 1.386 1.369 1.467 1.386 1.402 22,083 1.3911 -0.58%
2006-03-23 0 0.171 0.171 0.182 0.171 0.171 40,000 6,840 0.1710 1.394 1.394 1.483 1.394 1.394 4,907 1.3938 -5.00%
2006-03-22 0 0.180 0.170 0.185 0.180 0.190 66,000 12,080 0.1830 1.467 1.386 1.508 1.467 1.549 8,097 1.4919 -4.76%
2006-03-21 0 0.189 0.180 0.189 0.169 0.189 1,060,000 187,080 0.1765 1.541 1.467 1.541 1.378 1.541 130,046 1.4386 16.67%
2006-03-20 0 0.162 0.157 0.169 0.162 0.162 250,000 40,500 0.1620 1.320 1.280 1.378 1.320 1.320 30,671 1.3205 0.00%
2006-03-17 0 0.162 0.157 0.162 0.162 0.162 50,000 8,100 0.1620 1.320 1.280 1.320 1.320 1.320 6,134 1.3205 1.25%
2006-03-16 0 0.160 0.156 0.168 0.158 0.160 640,000 101,960 0.1593 1.304 1.272 1.369 1.288 1.304 78,519 1.2985 -7.51%
2006-03-15 0 0.173 0.161 0.173 - - 0 0 - 1.410 1.312 1.410 - - 0 - -1.70%
2006-03-14 0 0.176 0.176 0.177 0.164 0.164 300,000 49,200 0.1640 1.435 1.435 1.443 1.337 1.337 36,806 1.3368 2.92%
2006-03-13 0 0.171 0.170 0.179 0.170 0.171 250,000 42,600 0.1704 1.394 1.386 1.459 1.386 1.394 30,671 1.3889 1.79%
2006-03-10 0 0.168 0.156 0.170 0.168 0.168 120,000 20,160 0.1680 1.369 1.272 1.386 1.369 1.369 14,722 1.3694 0.00%
2006-03-09 0 0.168 0.152 0.168 0.168 0.168 50,000 8,400 0.1680 1.369 1.239 1.369 1.369 1.369 6,134 1.3694 5.00%
2006-03-08 0 0.160 0.160 0.167 0.160 0.168 500,000 81,600 0.1632 1.304 1.304 1.361 1.304 1.369 61,343 1.3302 2.56%
2006-03-07 0 0.156 0.156 0.165 0.151 0.168 1,336,000 212,846 0.1593 1.272 1.272 1.345 1.231 1.369 163,907 1.2986 -7.14%
2006-03-06 0 0.168 - 0.175 0.162 0.180 1,600,000 275,050 0.1719 1.369 - 1.426 1.320 1.467 196,296 1.4012 -12.50%
2006-03-03 0 0.192 0.179 0.192 0.190 0.193 100,000 19,150 0.1915 1.565 1.459 1.565 1.549 1.573 12,269 1.5609 1.59%
2006-03-02 0 0.189 0.185 0.189 0.188 0.190 246,000 46,348 0.1884 1.541 1.508 1.541 1.532 1.549 30,181 1.5357 6.18%
2006-03-01 0 0.178 0.178 0.188 0.178 0.178 264,000 46,992 0.1780 1.451 1.451 1.532 1.451 1.451 32,389 1.4509 -1.11%
2006-02-28 0 0.180 0.175 0.190 - - 0 0 - 1.467 1.426 1.549 - - 0 - 0.00%
2006-02-27 0 0.180 0.177 0.188 0.178 0.180 666,000 119,480 0.1794 1.467 1.443 1.532 1.451 1.467 81,708 1.4623 0.00%
2006-02-24 0 0.180 0.178 0.188 - - 0 0 - 1.467 1.451 1.532 - - 0 - 0.00%
2006-02-23 0 0.180 0.180 0.193 0.180 0.180 180,000 32,400 0.1800 1.467 1.467 1.573 1.467 1.467 22,083 1.4672 -6.74%
2006-02-22 0 0.193 0.178 0.195 - - 0 0 - 1.573 1.451 1.589 - - 0 - 0.00%
2006-02-21 0 0.193 0.193 0.195 0.178 0.193 730,000 135,210 0.1852 1.573 1.573 1.589 1.451 1.573 89,560 1.5097 12.21%
2006-02-20 0 0.172 0.168 0.185 0.172 0.185 314,000 55,390 0.1764 1.402 1.369 1.508 1.402 1.508 38,523 1.4378 -6.01%
2006-02-17 0 0.183 0.178 0.186 - - 0 0 - 1.492 1.451 1.516 - - 0 - 0.00%
2006-02-16 0 0.183 0.178 0.186 - - 0 0 - 1.492 1.451 1.516 - - 0 - 0.00%
2006-02-15 0 0.183 0.183 0.185 0.182 0.183 210,000 38,340 0.1826 1.492 1.492 1.508 1.483 1.492 25,764 1.4881 1.10%
2006-02-14 0 0.181 0.166 0.181 0.181 0.181 40,000 7,240 0.1810 1.475 1.353 1.475 1.475 1.475 4,907 1.4753 3.43%
2006-02-13 0 0.175 0.168 0.182 - - 0 0 - 1.426 1.369 1.483 - - 0 - 0.00%
2006-02-10 0 0.175 0.165 0.180 0.175 0.180 250,000 44,750 0.1790 1.426 1.345 1.467 1.426 1.467 30,671 1.4590 -2.78%
2006-02-09 0 0.180 0.166 0.180 - - 0 0 - 1.467 1.353 1.467 - - 0 - 0.00%
2006-02-08 0 0.180 0.170 0.183 0.180 0.180 166,000 29,880 0.1800 1.467 1.386 1.492 1.467 1.467 20,366 1.4672 0.00%
2006-02-07 0 0.180 0.170 0.180 0.170 0.182 200,000 34,900 0.1745 1.467 1.386 1.467 1.386 1.483 24,537 1.4223 5.88%
2006-02-06 0 0.170 0.155 - - - 0 0 - 1.386 1.263 - - - 0 - 0.00%
2006-02-03 0 0.170 0.160 0.190 - - 0 0 - 1.386 1.304 1.549 - - 0 - 0.00%
2006-02-02 0 0.170 0.155 - - - 0 0 - 1.386 1.263 - - - 0 - 0.00%
2006-02-01 0 0.170 0.150 - - - 0 0 - 1.386 1.223 - - - 0 - 0.00%
2006-01-27 0 0.170 0.157 - - - 0 0 - 1.386 1.280 - - - 0 - 0.00%
2006-01-26 0 0.170 0.155 0.190 - - 0 0 - 1.386 1.263 1.549 - - 0 - 0.00%
2006-01-25 0 0.170 0.155 - - - 0 0 - 1.386 1.263 - - - 0 - 0.00%
2006-01-24 0 0.170 0.157 0.170 0.162 0.170 84,000 13,640 0.1624 1.386 1.280 1.386 1.320 1.386 10,306 1.3236 6.25%
2006-01-23 0 0.160 0.150 - - - 0 0 - 1.304 1.223 - - - 0 - 0.00%
2006-01-20 0 0.160 0.160 - 0.160 0.163 200,000 32,150 0.1608 1.304 1.304 - 1.304 1.329 24,537 1.3103 -3.03%
2006-01-19 0 0.165 0.165 - - - 0 0 - 1.345 1.345 - - - 0 - 0.00%
2006-01-18 0 0.165 0.155 0.168 - - 0 0 - 1.345 1.263 1.369 - - 0 - 0.00%
2006-01-17 0 0.165 0.162 0.170 0.150 0.168 580,000 93,640 0.1614 1.345 1.320 1.386 1.223 1.369 71,157 1.3160 -5.71%
2006-01-16 0 0.175 0.172 0.175 0.175 0.175 50,000 8,750 0.1750 1.426 1.402 1.426 1.426 1.426 6,134 1.4264 0.00%
2006-01-13 0 0.175 0.140 0.184 0.175 0.175 50,000 8,750 0.1750 1.426 1.141 1.500 1.426 1.426 6,134 1.4264 0.00%
2006-01-12 0 0.175 0.175 0.184 - - 0 0 - 1.426 1.426 1.500 - - 0 - 0.00%
2006-01-11 0 0.175 0.175 0.184 - - 0 0 - 1.426 1.426 1.500 - - 0 - 0.00%
2006-01-10 0 0.175 0.175 0.184 0.175 0.175 8,000 1,400 0.1750 1.426 1.426 1.500 1.426 1.426 981 1.4264 -2.78%
2006-01-09 0 0.180 0.176 0.184 - - 0 0 - 1.467 1.435 1.500 - - 0 - 0.00%
2006-01-06 0 0.180 0.172 0.184 0.180 0.180 10,000 1,800 0.1800 1.467 1.402 1.500 1.467 1.467 1,227 1.4672 5.26%
2006-01-05 0 0.171 0.171 0.180 0.171 0.172 62,000 10,652 0.1718 1.394 1.394 1.467 1.394 1.402 7,606 1.4004 1.79%
2006-01-04 0 0.168 0.162 0.172 0.168 0.168 50,000 8,400 0.1680 1.369 1.320 1.402 1.369 1.369 6,134 1.3694 2.44%
2006-01-03 0 0.164 0.164 - 0.160 0.160 80,000 12,800 0.1600 1.337 1.337 - 1.304 1.304 9,815 1.3042 2.50%
2005-12-30 0 0.160 0.160 - 0.156 0.156 20,000 3,120 0.1560 1.304 1.304 - 1.272 1.272 2,454 1.2715 2.56%
2005-12-29 0 0.156 0.156 - 0.151 0.155 150,000 22,850 0.1523 1.272 1.272 - 1.231 1.263 18,403 1.2417 -5.45%
2005-12-28 0 0.165 0.163 0.168 0.165 0.165 100,000 16,500 0.1650 1.345 1.329 1.369 1.345 1.345 12,269 1.3449 -1.79%
2005-12-23 0 0.168 0.168 - 0.165 0.165 100,000 16,500 0.1650 1.369 1.369 - 1.345 1.345 12,269 1.3449 -2.89%
2005-12-22 0 0.173 0.168 0.173 - - 0 0 - 1.410 1.369 1.410 - - 0 - -1.14%
2005-12-21 0 0.175 0.163 - - - 0 0 - 1.426 1.329 - - - 0 - 0.00%
2005-12-20 0 0.175 0.165 0.175 0.175 0.175 40,000 7,000 0.1750 1.426 1.345 1.426 1.426 1.426 4,907 1.4264 0.57%
2005-12-19 0 0.174 0.174 0.180 0.169 0.175 132,000 22,908 0.1735 1.418 1.418 1.467 1.378 1.426 16,194 1.4146 -5.95%
2005-12-16 0 0.185 0.167 0.185 - - 0 0 - 1.508 1.361 1.508 - - 0 - -2.63%
2005-12-15 0 0.190 0.175 0.200 - - 0 0 - 1.549 1.426 1.630 - - 0 - 0.00%
2005-12-14 0 0.190 0.170 0.190 0.190 0.190 2,000 380 0.1900 1.549 1.386 1.549 1.549 1.549 245 1.5487 3.26%
2005-12-13 0 0.184 0.170 0.190 - - 0 0 - 1.500 1.386 1.549 - - 0 - 0.00%
2005-12-12 0 0.184 0.184 0.185 - - 0 0 - 1.500 1.500 1.508 - - 0 - 2.22%
2005-12-09 0 0.180 0.160 - - - 0 0 - 1.467 1.304 - - - 0 - 0.00%
2005-12-08 0 0.180 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2005-12-07 0 0.180 0.175 0.185 0.180 0.180 100,000 18,000 0.1800 1.467 1.426 1.508 1.467 1.467 12,269 1.4672 0.00%
2005-12-06 0 0.180 0.175 0.185 0.180 0.180 140,000 25,200 0.1800 1.467 1.426 1.508 1.467 1.467 17,176 1.4672 0.00%
2005-12-05 0 0.180 0.180 0.185 0.180 0.180 60,000 10,800 0.1800 1.467 1.467 1.508 1.467 1.467 7,361 1.4672 0.00%
2005-12-02 0 0.180 0.170 - - - 0 0 - 1.467 1.386 - - - 0 - 0.00%
2005-12-01 0 0.180 0.171 0.185 - - 0 0 - 1.467 1.394 1.508 - - 0 - 0.00%
2005-11-30 0 0.180 0.170 0.180 0.180 0.181 250,000 45,050 0.1802 1.467 1.386 1.467 1.467 1.475 30,671 1.4688 0.00%
2005-11-29 0 0.180 0.170 - - - 0 0 - 1.467 1.386 - - - 0 - 0.00%
2005-11-28 0 0.180 0.170 - - - 0 0 - 1.467 1.386 - - - 0 - 0.00%
2005-11-25 0 0.180 0.170 - - - 0 0 - 1.467 1.386 - - - 0 - 0.00%
2005-11-24 0 0.180 0.180 0.190 - - 0 0 - 1.467 1.467 1.549 - - 0 - 0.00%
2005-11-23 0 0.180 0.161 0.190 - - 0 0 - 1.467 1.312 1.549 - - 0 - 0.00%
2005-11-22 0 0.180 0.168 0.185 - - 0 0 - 1.467 1.369 1.508 - - 0 - 0.00%
2005-11-21 0 0.180 0.168 0.180 - - 0 0 - 1.467 1.369 1.467 - - 0 - -1.10%
2005-11-18 0 0.182 0.161 0.195 0.182 0.183 200,000 36,500 0.1825 1.483 1.312 1.589 1.483 1.492 24,537 1.4875 0.55%
2005-11-17 0 0.181 0.180 0.190 - - 0 0 - 1.475 1.467 1.549 - - 0 - 0.00%
2005-11-16 0 0.181 0.181 0.188 0.181 0.184 540,000 98,640 0.1827 1.475 1.475 1.532 1.475 1.500 66,250 1.4889 -2.16%
2005-11-15 0 0.185 0.182 0.190 - - 0 0 - 1.508 1.483 1.549 - - 0 - 0.00%
2005-11-14 0 0.185 0.185 0.190 0.185 0.185 50,000 9,250 0.1850 1.508 1.508 1.549 1.508 1.508 6,134 1.5079 -5.13%
2005-11-11 0 0.195 0.185 0.200 - - 0 0 - 1.589 1.508 1.630 - - 0 - 0.00%
2005-11-10 0 0.195 0.185 0.195 0.185 0.195 30,000 5,610 0.1870 1.589 1.508 1.589 1.508 1.589 3,681 1.5242 5.41%
2005-11-09 0 0.185 0.185 0.195 0.180 0.180 30,000 5,400 0.1800 1.508 1.508 1.589 1.467 1.467 3,681 1.4672 -5.13%
2005-11-08 0 0.195 - - - - 0 0 - 1.589 - - - - 0 - 0.00%
2005-11-07 0 0.195 0.183 0.196 0.195 0.195 250,000 48,750 0.1950 1.589 1.492 1.598 1.589 1.589 30,671 1.5894 0.00%
2005-11-04 0 0.195 0.190 0.195 - - 30,000 5,700 0.1900 1.589 1.549 1.589 - - 3,681 1.5487 0.00%
2005-11-03 0 0.195 0.190 0.195 - - 0 0 - 1.589 1.549 1.589 - - 0 - 0.00%
2005-11-02 0 0.195 0.190 0.200 - - 0 0 - 1.589 1.549 1.630 - - 0 - 0.00%
2005-11-01 0 0.195 0.195 0.200 0.195 0.195 46,000 8,970 0.1950 1.589 1.589 1.630 1.589 1.589 5,644 1.5894 -2.01%
2005-10-31 0 0.199 0.191 0.210 - - 0 0 - 1.622 1.557 1.712 - - 0 - 0.00%
2005-10-28 0 0.199 0.184 0.202 - - 0 0 - 1.622 1.500 1.646 - - 0 - 0.00%
2005-10-27 0 0.199 0.183 0.203 - - 0 0 - 1.622 1.492 1.655 - - 0 - 0.00%
2005-10-26 0 0.199 0.183 0.199 0.200 0.200 70,000 14,000 0.2000 1.622 1.492 1.622 1.630 1.630 8,588 1.6302 -5.24%
2005-10-25 0 0.210 0.188 0.220 - - 0 0 - 1.712 1.532 1.793 - - 0 - 0.00%
2005-10-24 0 0.210 0.185 0.210 - - 0 0 - 1.712 1.508 1.712 - - 0 - 0.00%
2005-10-21 0 0.210 0.190 0.210 - - 0 0 - 1.712 1.549 1.712 - - 0 - 0.00%
2005-10-20 0 0.210 0.210 0.230 0.190 0.200 250,000 49,500 0.1980 1.712 1.712 1.875 1.549 1.630 30,671 1.6139 5.00%
2005-10-19 0 0.200 0.190 0.230 - - 0 0 - 1.630 1.549 1.875 - - 0 - 0.00%
2005-10-18 0 0.200 0.200 0.222 0.200 0.200 230,000 46,000 0.2000 1.630 1.630 1.810 1.630 1.630 28,218 1.6302 -0.50%
2005-10-17 0 0.201 0.201 0.220 0.201 0.201 50,000 10,050 0.2010 1.638 1.638 1.793 1.638 1.638 6,134 1.6383 0.50%
2005-10-14 0 0.200 0.200 0.202 0.200 0.202 84,000 16,896 0.2011 1.630 1.630 1.646 1.630 1.646 10,306 1.6395 -2.91%
2005-10-13 0 0.206 0.206 0.210 0.200 0.240 1,322,000 280,826 0.2124 1.679 1.679 1.712 1.630 1.956 162,190 1.7315 -15.92%
2005-10-12 0 0.245 0.220 0.246 - - 0 0 - 1.997 1.793 2.005 - - 0 - 0.00%
2005-10-10 0 0.245 0.228 0.250 0.245 0.245 100,000 24,500 0.2450 1.997 1.858 2.038 1.997 1.997 12,269 1.9970 1.24%
2005-10-07 0 0.242 0.230 0.242 0.230 0.242 380,000 89,120 0.2345 1.973 1.875 1.973 1.875 1.973 46,620 1.9116 2.98%
2005-10-06 0 0.235 0.230 0.250 0.230 0.235 50,000 11,620 0.2324 1.915 1.875 2.038 1.875 1.915 6,134 1.8943 -6.00%
2005-10-05 0 0.250 0.235 0.250 - - 0 0 - 2.038 1.915 2.038 - - 0 - -1.96%
2005-10-04 0 0.255 0.238 0.255 0.255 0.255 40,000 10,200 0.2550 2.078 1.940 2.078 2.078 2.078 4,907 2.0785 0.00%
2005-10-03 0 0.255 0.238 0.255 - - 0 0 - 2.078 1.940 2.078 - - 0 - -1.92%
2005-09-30 0 0.260 0.240 0.260 - - 0 0 - 2.119 1.956 2.119 - - 0 - 0.00%
2005-09-29 0 0.260 0.245 0.260 - - 0 0 - 2.119 1.997 2.119 - - 0 - 0.00%
2005-09-28 0 0.260 0.235 0.260 0.235 0.270 486,000 124,790 0.2568 2.119 1.915 2.119 1.915 2.201 59,625 2.0929 4.00%
2005-09-27 0 0.250 0.243 0.265 0.245 0.260 1,290,000 326,978 0.2535 2.038 1.981 2.160 1.997 2.119 158,264 2.0660 -21.87%
2005-09-26 0 0.320 - 0.320 0.320 0.320 58,000 18,560 0.3200 2.608 - 2.608 2.608 2.608 7,116 2.6083 18.52%
2005-09-23 0 0.270 - 0.300 - - 0 0 - 2.201 - 2.445 - - 0 - 0.00%
2005-09-22 0 0.270 0.245 0.275 - - 0 0 - 2.201 1.997 2.242 - - 0 - 0.00%
2005-09-21 0 0.270 0.248 0.320 - - 0 0 - 2.201 2.021 2.608 - - 0 - 0.00%
2005-09-20 0 0.270 0.240 0.320 - - 0 0 - 2.201 1.956 2.608 - - 0 - 0.00%
2005-09-16 0 0.270 0.245 0.275 - - 0 0 - 2.201 1.997 2.242 - - 0 - 0.00%
2005-09-15 0 0.270 0.245 0.275 - - 0 0 - 2.201 1.997 2.242 - - 0 - 0.00%
2005-09-14 0 0.270 0.248 0.275 - - 0 0 - 2.201 2.021 2.242 - - 0 - 0.00%
2005-09-13 0 0.270 0.246 0.270 0.255 0.270 200,000 52,100 0.2605 2.201 2.005 2.201 2.078 2.201 24,537 2.1233 3.85%
2005-09-12 0 0.260 0.250 0.280 - - 0 0 - 2.119 2.038 2.282 - - 0 - 0.00%
2005-09-09 0 0.260 0.260 0.270 0.260 0.270 102,000 27,520 0.2698 2.119 2.119 2.201 2.119 2.201 12,514 2.1992 -3.70%
2005-09-08 0 0.270 0.255 0.280 0.270 0.270 200,000 54,000 0.2700 2.201 2.078 2.282 2.201 2.201 24,537 2.2008 8.00%
2005-09-07 0 0.250 0.247 0.270 0.245 0.270 262,000 64,880 0.2476 2.038 2.013 2.201 1.997 2.201 32,144 2.0184 -9.09%
2005-09-06 0 0.275 0.231 0.335 - - 0 0 - 2.242 1.883 2.731 - - 0 - 0.00%
2005-09-05 0 0.275 0.248 0.300 - - 0 0 - 2.242 2.021 2.445 - - 0 - 0.00%
2005-09-02 0 0.275 0.247 0.275 - - 0 0 - 2.242 2.013 2.242 - - 0 - -1.79%
2005-09-01 0 0.280 0.250 0.300 - - 0 0 - 2.282 2.038 2.445 - - 0 - 0.00%
2005-08-31 0 0.280 0.250 0.280 - - 0 0 - 2.282 2.038 2.282 - - 0 - 0.00%
2005-08-30 0 0.280 0.250 0.300 - - 0 0 - 2.282 2.038 2.445 - - 0 - 0.00%
2005-08-29 0 0.280 0.245 0.280 - - 0 0 - 2.282 1.997 2.282 - - 0 - 0.00%
2005-08-26 0 0.280 0.255 0.285 - - 0 0 - 2.282 2.078 2.323 - - 0 - 0.00%
2005-08-25 0 0.280 0.255 0.285 - - 0 0 - 2.282 2.078 2.323 - - 0 - 0.00%
2005-08-24 0 0.280 0.260 0.285 - - 0 0 - 2.282 2.119 2.323 - - 0 - 0.00%
2005-08-23 0 0.280 0.255 0.285 - - 0 0 - 2.282 2.078 2.323 - - 0 - 0.00%
2005-08-22 0 0.280 0.255 0.285 - - 0 0 - 2.282 2.078 2.323 - - 0 - 0.00%
2005-08-19 0 0.280 0.255 0.280 0.280 0.280 120,000 33,600 0.2800 2.282 2.078 2.282 2.282 2.282 14,722 2.2823 7.69%
2005-08-18 0 0.260 0.260 0.280 0.240 0.240 10,000 2,400 0.2400 2.119 2.119 2.282 1.956 1.956 1,227 1.9562 4.00%
2005-08-17 0 0.250 - 0.250 0.250 0.250 370,000 92,500 0.2500 2.038 - 2.038 2.038 2.038 45,394 2.0377 -3.85%
2005-08-16 0 0.260 0.260 0.285 0.260 0.270 180,000 47,100 0.2617 2.119 2.119 2.323 2.119 2.201 22,083 2.1328 -7.14%
2005-08-15 0 0.280 0.270 0.285 - - 0 0 - 2.282 2.201 2.323 - - 0 - 0.00%
2005-08-12 0 0.280 0.270 0.280 0.270 0.295 746,000 212,320 0.2846 2.282 2.201 2.282 2.201 2.405 91,523 2.3199 -6.67%
2005-08-11 0 0.300 0.280 0.300 0.310 0.310 20,000 6,200 0.3100 2.445 2.282 2.445 2.527 2.527 2,454 2.5268 5.26%
2005-08-10 0 0.285 0.280 0.300 0.285 0.310 540,000 157,100 0.2909 2.323 2.282 2.445 2.323 2.527 66,250 2.3713 -3.39%
2005-08-09 0 0.295 0.275 0.305 0.295 0.295 40,000 11,800 0.2950 2.405 2.242 2.486 2.405 2.405 4,907 2.4045 -6.35%
2005-08-08 0 0.315 - 0.315 - - 0 0 - 2.568 - 2.568 - - 0 - 0.00%
2005-08-05 0 0.315 0.300 0.320 - - 0 0 - 2.568 2.445 2.608 - - 0 - 0.00%
2005-08-04 0 0.315 0.295 0.315 0.295 0.320 240,000 74,660 0.3111 2.568 2.405 2.568 2.405 2.608 29,444 2.5356 1.61%
2005-08-03 0 0.310 0.290 0.310 0.310 0.310 280,000 86,800 0.3100 2.527 2.364 2.527 2.527 2.527 34,352 2.5268 3.33%
2005-08-02 0 0.300 - 0.320 - - 0 0 - 2.445 - 2.608 - - 0 - 0.00%
2005-08-01 0 0.300 - 0.310 - - 0 0 - 2.445 - 2.527 - - 0 - 0.00%
2005-07-29 0 0.300 0.290 0.300 - - 0 0 - 2.445 2.364 2.445 - - 0 - -1.64%
2005-07-28 0 0.305 0.290 0.305 - - 0 0 - 2.486 2.364 2.486 - - 0 - -1.61%
2005-07-27 0 0.310 0.290 0.320 - - 0 0 - 2.527 2.364 2.608 - - 0 - 0.00%
2005-07-26 0 0.310 0.300 0.310 0.300 0.310 1,524,000 462,700 0.3036 2.527 2.445 2.527 2.445 2.527 186,972 2.4747 -3.12%
2005-07-25 0 0.320 - 0.330 - - 0 0 - 2.608 - 2.690 - - 0 - 0.00%
2005-07-22 0 0.320 0.285 0.320 0.320 0.320 20,000 6,400 0.3200 2.608 2.323 2.608 2.608 2.608 2,454 2.6083 1.59%
2005-07-21 0 0.315 0.275 0.320 - - 0 0 - 2.568 2.242 2.608 - - 0 - 0.00%
2005-07-20 0 0.315 0.280 0.315 0.315 0.320 40,000 12,700 0.3175 2.568 2.282 2.568 2.568 2.608 4,907 2.5879 1.61%
2005-07-19 0 0.310 0.280 0.315 0.280 0.310 220,000 62,190 0.2827 2.527 2.282 2.568 2.282 2.527 26,991 2.3041 12.73%
2005-07-18 0 0.275 0.275 0.295 0.265 0.305 430,000 119,650 0.2783 2.242 2.242 2.405 2.160 2.486 52,755 2.2680 -14.06%
2005-07-15 0 0.320 - 0.325 - - 0 0 - 2.608 - 2.649 - - 0 - 0.00%
2005-07-14 0 0.320 0.280 0.320 0.295 0.320 400,000 119,810 0.2995 2.608 2.282 2.608 2.405 2.608 49,074 2.4414 4.92%
2005-07-13 0 0.305 0.295 0.320 0.300 0.335 188,000 59,050 0.3141 2.486 2.405 2.608 2.445 2.731 23,065 2.5602 -6.15%
2005-07-12 0 0.325 0.310 0.325 0.310 0.340 1,856,000 602,870 0.3248 2.649 2.527 2.649 2.527 2.771 227,704 2.6476 1.56%
2005-07-11 0 0.320 0.250 0.320 0.320 0.330 64,000 20,820 0.3253 2.608 2.038 2.608 2.608 2.690 7,852 2.6516 6.67%
2005-07-08 0 0.300 0.280 0.320 0.280 0.280 20,000 5,600 0.2800 2.445 2.282 2.608 2.282 2.282 2,454 2.2823 0.00%
2005-07-07 0 0.300 0.280 0.320 0.300 0.300 80,000 24,000 0.3000 2.445 2.282 2.608 2.445 2.445 9,815 2.4453 -3.23%
2005-07-06 0 0.310 0.295 0.310 0.300 0.310 76,000 23,360 0.3074 2.527 2.405 2.527 2.445 2.527 9,324 2.5053 5.08%
2005-07-05 0 0.295 0.295 0.310 0.280 0.280 20,000 5,600 0.2800 2.405 2.405 2.527 2.282 2.282 2,454 2.2823 -1.67%
2005-07-04 0 0.300 0.280 0.310 0.300 0.335 250,000 75,450 0.3018 2.445 2.282 2.527 2.445 2.731 30,671 2.4600 -7.69%
2005-06-30 0 0.325 - 0.330 - - 0 0 - 2.649 - 2.690 - - 0 - 0.00%
2005-06-29 0 0.325 0.305 0.325 0.300 0.325 734,000 225,100 0.3067 2.649 2.486 2.649 2.445 2.649 90,051 2.4997 0.00%
2005-06-28 0 0.325 - 0.325 - - 0 0 - 2.649 - 2.649 - - 0 - 0.00%
2005-06-27 0 0.325 0.305 0.325 0.320 0.330 136,000 43,720 0.3215 2.649 2.486 2.649 2.608 2.690 16,685 2.6203 6.56%
2005-06-24 0 0.305 0.305 0.325 0.300 0.300 210,000 63,000 0.3000 2.486 2.486 2.649 2.445 2.445 25,764 2.4453 -4.69%
2005-06-23 0 0.320 0.305 0.320 0.310 0.320 302,000 94,340 0.3124 2.608 2.486 2.608 2.527 2.608 37,051 2.5462 3.23%
2005-06-22 0 0.310 0.310 0.330 0.310 0.330 230,000 73,300 0.3187 2.527 2.527 2.690 2.527 2.690 28,218 2.5977 -3.12%
2005-06-21 0 0.320 0.310 0.320 0.300 0.320 702,000 215,640 0.3072 2.608 2.527 2.608 2.445 2.608 86,125 2.5038 -5.88%
2005-06-20 0 0.340 - 0.340 - - 0 0 - 2.771 - 2.771 - - 0 - 0.00%
2005-06-17 0 0.340 0.310 0.340 - - 0 0 - 2.771 2.527 2.771 - - 0 - 0.00%
2005-06-16 0 0.340 - 0.345 - - 0 0 - 2.771 - 2.812 - - 0 - 0.00%
2005-06-15 0 0.340 0.320 0.340 - - 0 0 - 2.771 2.608 2.771 - - 0 - -1.45%
2005-06-14 0 0.345 0.315 0.350 0.340 0.345 80,000 27,210 0.3401 2.812 2.568 2.853 2.771 2.812 9,815 2.7723 4.55%
2005-06-13 0 0.330 0.325 0.340 0.330 0.330 100,000 33,000 0.3300 2.690 2.649 2.771 2.690 2.690 12,269 2.6898 -8.33%
2005-06-10 0 0.360 0.320 0.360 0.360 0.360 50,000 18,000 0.3600 2.934 2.608 2.934 2.934 2.934 6,134 2.9343 5.88%
2005-06-09 0 0.340 0.330 0.340 0.330 0.365 554,000 191,320 0.3453 2.771 2.690 2.771 2.690 2.975 67,968 2.8149 -5.56%
2005-06-08 0 0.360 0.330 0.370 0.340 0.360 562,000 200,960 0.3576 2.934 2.690 3.016 2.771 2.934 68,949 2.9146 9.09%
2005-06-07 0 0.330 0.295 0.340 - - 0 0 - 2.690 2.405 2.771 - - 0 - 0.00%
2005-06-06 0 0.330 0.300 0.340 0.330 0.330 50,000 16,500 0.3300 2.690 2.445 2.771 2.690 2.690 6,134 2.6898 6.45%
2005-06-03 0 0.310 0.310 0.330 0.295 0.295 150,000 44,250 0.2950 2.527 2.527 2.690 2.405 2.405 18,403 2.4045 -1.59%
2005-06-02 0 0.315 0.315 0.340 - - 0 0 - 2.568 2.568 2.771 - - 0 - 3.28%
2005-06-01 0 0.305 0.305 0.335 0.300 0.300 6,000 1,800 0.3000 2.486 2.486 2.731 2.445 2.445 736 2.4453 5.17%
2005-05-31 0 0.290 0.280 0.330 - - 0 0 - 2.364 2.282 2.690 - - 0 - 0.00%
2005-05-30 0 0.290 - 0.340 - - 0 0 - 2.364 - 2.771 - - 0 - 0.00%
2005-05-27 0 0.290 - 0.290 - - 0 0 - 2.364 - 2.364 - - 0 - -12.12%
2005-05-26 0 0.330 - 0.350 - - 0 0 - 2.690 - 2.853 - - 0 - 0.00%
2005-05-25 0 0.330 0.290 0.340 - - 0 0 - 2.690 2.364 2.771 - - 0 - 0.00%
2005-05-24 0 0.330 0.330 0.365 0.330 0.335 200,000 66,010 0.3301 2.690 2.690 2.975 2.690 2.731 24,537 2.6902 10.00%
2005-05-23 0 0.300 0.280 0.330 - - 0 0 - 2.445 2.282 2.690 - - 0 - 0.00%
2005-05-20 0 0.300 0.290 0.325 0.300 0.300 100,000 30,000 0.3000 2.445 2.364 2.649 2.445 2.445 12,269 2.4453 -3.23%
2005-05-19 0 0.310 0.310 0.320 0.310 0.310 266,000 82,460 0.3100 2.527 2.527 2.608 2.527 2.527 32,634 2.5268 -6.06%
2005-05-18 0 0.330 0.305 0.350 0.310 0.330 134,000 42,220 0.3151 2.690 2.486 2.853 2.527 2.690 16,440 2.5682 10.00%
2005-05-17 0 0.300 0.280 0.330 0.300 0.300 130,000 39,000 0.3000 2.445 2.282 2.690 2.445 2.445 15,949 2.4453 -9.09%
2005-05-13 0 0.330 0.300 0.330 0.300 0.335 96,000 30,860 0.3215 2.690 2.445 2.690 2.445 2.731 11,778 2.6202 -1.49%
2005-05-12 0 0.335 0.315 0.340 0.335 0.335 50,000 16,750 0.3350 2.731 2.568 2.771 2.731 2.731 6,134 2.7306 -2.90%
2005-05-11 0 0.345 0.320 0.345 0.320 0.345 416,000 134,770 0.3240 2.812 2.608 2.812 2.608 2.812 51,037 2.6406 0.00%
2005-05-10 0 0.345 0.330 0.345 0.315 0.350 600,000 204,450 0.3408 2.812 2.690 2.812 2.568 2.853 73,611 2.7774 1.47%
2005-05-09 0 0.340 0.305 0.340 - - 0 0 - 2.771 2.486 2.771 - - 0 - -1.45%
2005-05-06 0 0.345 0.310 0.345 - - 0 0 - 2.812 2.527 2.812 - - 0 - 0.00%
2005-05-05 0 0.345 0.320 0.345 0.320 0.350 120,000 41,900 0.3492 2.812 2.608 2.812 2.608 2.853 14,722 2.8460 -1.43%
2005-05-04 0 0.350 0.330 0.350 0.345 0.350 120,000 41,600 0.3467 2.853 2.690 2.853 2.812 2.853 14,722 2.8257 4.48%
2005-05-03 0 0.335 0.325 0.335 0.310 0.335 1,032,000 329,420 0.3192 2.731 2.649 2.731 2.527 2.731 126,611 2.6018 0.00%
2005-04-29 0 0.335 0.300 0.340 - - 0 0 - 2.731 2.445 2.771 - - 0 - 0.00%
2005-04-28 0 0.335 0.305 0.335 - - 0 0 - 2.731 2.486 2.731 - - 0 - -2.90%
2005-04-27 0 0.345 - 0.350 - - 0 0 - 2.812 - 2.853 - - 0 - 0.00%
2005-04-26 0 0.345 0.310 0.350 0.345 0.350 22,000 7,690 0.3495 2.812 2.527 2.853 2.812 2.853 2,699 2.8491 7.81%
2005-04-25 0 0.320 0.310 0.330 - - 0 0 - 2.608 2.527 2.690 - - 0 - 0.00%
2005-04-22 0 0.320 0.315 0.330 0.315 0.335 470,000 152,590 0.3247 2.608 2.568 2.690 2.568 2.731 57,662 2.6463 -9.86%
2005-04-21 0 0.355 - 0.355 - - 0 0 - 2.894 - 2.894 - - 0 - -1.39%
2005-04-20 0 0.360 0.340 0.360 0.360 0.360 140,000 50,400 0.3600 2.934 2.771 2.934 2.934 2.934 17,176 2.9343 4.35%
2005-04-19 0 0.345 0.345 0.365 0.340 0.360 500,000 174,880 0.3498 2.812 2.812 2.975 2.771 2.934 61,343 2.8509 6.15%
2005-04-18 0 0.325 0.325 0.345 0.320 0.320 50,000 16,000 0.3200 2.649 2.649 2.812 2.608 2.608 6,134 2.6083 -4.41%
2005-04-15 0 0.340 0.340 0.345 0.335 0.340 500,000 168,250 0.3365 2.771 2.771 2.812 2.731 2.771 61,343 2.7428 -1.45%
2005-04-14 0 0.345 0.340 0.345 0.335 0.370 1,736,000 597,520 0.3442 2.812 2.771 2.812 2.731 3.016 212,981 2.8055 -10.39%
2005-04-13 0 0.385 0.370 0.385 0.370 0.395 442,000 167,490 0.3789 3.138 3.016 3.138 3.016 3.220 54,227 3.0887 1.32%
2005-04-12 0 0.380 0.370 0.390 0.380 0.410 470,000 183,620 0.3907 3.097 3.016 3.179 3.097 3.342 57,662 3.1844 -7.32%
2005-04-11 0 0.410 0.410 0.430 0.405 0.420 698,000 290,480 0.4162 3.342 3.342 3.505 3.301 3.423 85,634 3.3921 2.50%
2005-04-08 0 0.400 0.400 0.410 0.385 0.405 278,000 109,980 0.3956 3.260 3.260 3.342 3.138 3.301 34,106 3.2246 -3.61%
2005-04-07 0 0.415 0.380 0.415 0.410 0.420 200,000 83,040 0.4152 3.383 3.097 3.383 3.342 3.423 24,537 3.3843 3.75%
2005-04-06 0 0.400 0.385 0.405 0.400 0.400 130,000 52,000 0.4000 3.260 3.138 3.301 3.260 3.260 15,949 3.2604 0.00%
2005-04-04 0 0.400 0.385 0.400 0.400 0.400 102,000 40,800 0.4000 3.260 3.138 3.260 3.260 3.260 12,514 3.2604 0.00%
2005-04-01 0 0.400 0.400 0.410 0.400 0.410 280,000 112,800 0.4029 3.260 3.260 3.342 3.260 3.342 34,352 3.2837 -2.44%
2005-03-31 0 0.410 0.410 0.415 0.400 0.430 1,640,000 673,050 0.4104 3.342 3.342 3.383 3.260 3.505 201,204 3.3451 1.23%
2005-03-30 0 0.405 0.405 0.430 0.400 0.440 928,000 397,410 0.4282 3.301 3.301 3.505 3.260 3.586 113,852 3.4906 -4.71%
2005-03-29 0 0.425 0.425 0.440 0.425 0.445 798,000 349,770 0.4383 3.464 3.464 3.586 3.464 3.627 97,903 3.5726 -1.16%
2005-03-24 0 0.430 0.430 0.435 0.410 0.440 1,036,000 438,300 0.4231 3.505 3.505 3.546 3.342 3.586 127,102 3.4484 1.18%
2005-03-23 0 0.425 0.420 0.430 0.405 0.430 1,026,000 430,290 0.4194 3.464 3.423 3.505 3.301 3.505 125,875 3.4184 7.59%
2005-03-22 0 0.395 0.395 0.405 0.380 0.405 554,000 216,220 0.3903 3.220 3.220 3.301 3.097 3.301 67,968 3.1812 3.95%
2005-03-21 0 0.380 0.380 0.400 0.380 0.385 210,000 80,200 0.3819 3.097 3.097 3.260 3.097 3.138 25,764 3.1129 -2.56%
2005-03-18 0 0.390 0.385 0.410 0.390 0.420 512,000 205,480 0.4013 3.179 3.138 3.342 3.179 3.423 62,815 3.2712 -7.14%
2005-03-17 0 0.420 0.405 0.420 0.390 0.420 392,000 159,170 0.4060 3.423 3.301 3.423 3.179 3.423 48,093 3.3097 5.00%
2005-03-16 0 0.400 0.400 0.415 0.400 0.455 3,416,000 1,500,260 0.4392 3.260 3.260 3.383 3.260 3.709 419,093 3.5798 -9.09%
2005-03-15 0 0.440 0.435 0.440 0.380 0.440 3,778,000 1,552,130 0.4108 3.586 3.546 3.586 3.097 3.586 463,505 3.3487 12.82%
2005-03-14 0 0.390 0.380 0.390 0.355 0.390 362,000 138,380 0.3823 3.179 3.097 3.179 2.894 3.179 44,412 3.1158 8.33%
2005-03-11 0 0.360 0.350 0.360 - - 0 0 - 2.934 2.853 2.934 - - 0 - 0.00%
2005-03-10 0 0.360 0.355 0.360 0.340 0.360 140,000 49,600 0.3543 2.934 2.894 2.934 2.771 2.934 17,176 2.8878 1.41%
2005-03-09 0 0.355 0.355 0.370 0.345 0.365 416,000 148,920 0.3580 2.894 2.894 3.016 2.812 2.975 51,037 2.9179 -2.74%
2005-03-08 0 0.365 0.340 0.370 0.315 0.365 760,000 259,300 0.3412 2.975 2.771 3.016 2.568 2.975 93,241 2.7810 14.06%
2005-03-07 0 0.320 0.320 0.350 0.320 0.350 210,000 70,200 0.3343 2.608 2.608 2.853 2.608 2.853 25,764 2.7247 -7.25%
2005-03-04 0 0.345 0.340 0.370 0.330 0.390 784,700 275,669 0.3513 2.812 2.771 3.016 2.690 3.179 96,271 2.8635 -12.66%
2005-03-03 0 0.395 0.385 0.395 0.365 0.395 1,310,000 494,300 0.3773 3.220 3.138 3.220 2.975 3.220 160,718 3.0756 8.22%
2005-03-02 0 0.365 0.350 0.385 0.365 0.430 1,704,000 659,730 0.3872 2.975 2.853 3.138 2.975 3.505 209,056 3.1558 -9.88%
2005-03-01 0 0.405 0.405 0.415 0.320 0.430 5,890,000 2,281,860 0.3874 3.301 3.301 3.383 2.608 3.505 722,616 3.1578 26.56%
2005-02-28 0 0.320 0.320 0.345 0.245 0.350 1,836,000 548,330 0.2987 2.608 2.608 2.812 1.997 2.853 225,250 2.4343 33.33%
2005-02-25 0 0.240 0.240 0.260 - - 0 0 - 1.956 1.956 2.119 - - 0 - 0.84%
2005-02-24 0 0.238 0.238 0.260 - - 0 0 - 1.940 1.940 2.119 - - 0 - 1.28%
2005-02-23 0 0.235 0.230 0.255 - - 0 0 - 1.915 1.875 2.078 - - 0 - 0.00%
2005-02-22 0 0.235 0.235 0.250 0.235 0.260 504,000 118,884 0.2359 1.915 1.915 2.038 1.915 2.119 61,833 1.9227 -2.08%
2005-02-21 0 0.240 0.240 - - - 0 0 - 1.956 1.956 - - - 0 - 4.35%
2005-02-18 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - -4.17%
2005-02-17 0 0.240 0.200 0.240 - - 0 0 - 1.956 1.630 1.956 - - 0 - 0.00%
2005-02-16 0 0.240 0.222 0.260 - - 0 0 - 1.956 1.810 2.119 - - 0 - 0.00%
2005-02-15 0 0.240 0.240 0.260 0.200 0.200 50,000 10,000 0.2000 1.956 1.956 2.119 1.630 1.630 6,134 1.6302 -5.88%
2005-02-14 0 0.255 - 0.255 - - 0 0 - 2.078 - 2.078 - - 0 - -3.77%
2005-02-08 0 0.265 - 0.245 - - 0 0 - 2.160 - 1.997 - - 0 - -1.85%
2005-02-07 0 0.270 0.270 0.290 - - 0 0 - 2.201 2.201 2.364 - - 0 - 18.94%
2005-02-04 0 0.227 - 0.227 0.235 0.235 50,000 11,750 0.2350 1.850 - 1.850 1.915 1.915 6,134 1.9155 -1.73%
2005-02-03 0 0.231 0.231 0.235 - - 0 0 - 1.883 1.883 1.915 - - 0 - 0.87%
2005-02-02 0 0.229 0.229 - 0.226 0.229 122,000 27,702 0.2271 1.867 1.867 - 1.842 1.867 14,968 1.8508 0.00%
2005-02-01 0 0.229 0.229 0.244 0.229 0.245 62,000 14,918 0.2406 1.867 1.867 1.989 1.867 1.997 7,606 1.9612 -13.58%
2005-01-31 0 0.265 - 0.265 0.265 0.265 110,000 29,150 0.2650 2.160 - 2.160 2.160 2.160 13,495 2.1600 6.00%
2005-01-28 0 0.250 - 0.250 - - 0 0 - 2.038 - 2.038 - - 0 - 0.00%
2005-01-27 0 0.250 - 0.255 - - 0 0 - 2.038 - 2.078 - - 0 - 0.00%
2005-01-26 0 0.250 - 0.250 - - 0 0 - 2.038 - 2.038 - - 0 - 0.00%
2005-01-25 0 0.250 - 0.250 0.260 0.300 92,000 24,100 0.2620 2.038 - 2.038 2.119 2.445 11,287 2.1352 -3.85%
2005-01-24 0 0.260 - 0.260 - - 0 0 - 2.119 - 2.119 - - 0 - -3.70%
2005-01-21 0 0.270 - 0.270 - - 0 0 - 2.201 - 2.201 - - 0 - 0.00%
2005-01-20 0 0.270 - 0.270 - - 0 0 - 2.201 - 2.201 - - 0 - 0.00%
2005-01-19 0 0.270 - 0.270 0.241 0.270 12,000 2,950 0.2458 2.201 - 2.201 1.964 2.201 1,472 2.0038 12.03%
2005-01-18 0 0.241 - 0.241 - - 0 0 - 1.964 - 1.964 - - 0 - 0.00%
2005-01-17 0 0.241 - 0.241 - - 0 0 - 1.964 - 1.964 - - 0 - -0.82%
2005-01-14 0 0.243 0.250 - - - 0 0 - 1.981 2.038 - - - 0 - 6.58%
2005-01-13 0 0.228 0.228 - - - 0 0 - 1.858 1.858 - - - 0 - 3.64%
2005-01-12 0 0.220 0.212 0.220 - - 0 0 - 1.793 1.728 1.793 - - 0 - -7.56%
2005-01-11 0 0.238 0.238 0.240 0.210 0.234 450,000 102,500 0.2278 1.940 1.940 1.956 1.712 1.907 55,208 1.8566 16.10%
2005-01-10 0 0.205 0.205 0.220 0.204 0.204 14,000 2,856 0.2040 1.671 1.671 1.793 1.663 1.663 1,718 1.6628 -6.82%
2005-01-07 0 0.220 - - 0.220 0.220 10,000 2,200 0.2200 1.793 - - 1.793 1.793 1,227 1.7932 2.33%
2005-01-06 0 0.215 0.215 - 0.210 0.210 10,000 2,100 0.2100 1.752 1.752 - 1.712 1.712 1,227 1.7117 0.94%
2005-01-05 0 0.213 0.208 - - - 0 0 - 1.736 1.695 - - - 0 - 0.00%
2005-01-04 0 0.213 - - - - 0 0 - 1.736 - - - - 0 - 0.00%
2005-01-03 0 0.213 0.213 - 0.211 0.220 230,000 49,630 0.2158 1.736 1.736 - 1.720 1.793 28,218 1.7588 -7.39%
2004-12-31 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-12-30 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2004-12-29 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2004-12-28 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2004-12-24 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2004-12-23 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2004-12-22 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2004-12-21 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2004-12-20 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2004-12-17 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-12-16 0 0.230 - 0.235 - - 0 0 - 1.875 - 1.915 - - 0 - 0.00%
2004-12-15 0 0.230 0.229 - - - 0 0 - 1.875 1.867 - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-12-13 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - -3.36%
2004-12-10 0 0.238 0.230 0.238 0.238 0.238 30,000 7,140 0.2380 1.940 1.875 1.940 1.940 1.940 3,681 1.9399 1.28%
2004-12-09 0 0.235 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2004-12-08 0 0.235 0.235 0.250 0.235 0.235 36,000 8,460 0.2350 1.915 1.915 2.038 1.915 1.915 4,417 1.9155 -4.08%
2004-12-07 0 0.245 - 0.255 - - 0 0 - 1.997 - 2.078 - - 0 - 0.00%
2004-12-06 0 0.245 0.237 0.246 0.236 0.245 236,000 56,668 0.2401 1.997 1.932 2.005 1.924 1.997 28,954 1.9572 2.94%
2004-12-03 0 0.238 0.238 - 0.215 0.230 496,000 111,288 0.2244 1.940 1.940 - 1.752 1.875 60,852 1.8288 14.42%
2004-12-02 0 0.208 0.208 0.215 0.215 0.215 34,000 7,310 0.2150 1.695 1.695 1.752 1.752 1.752 4,171 1.7525 1.46%
2004-12-01 0 0.205 0.203 - - - 0 0 - 1.671 1.655 - - - 0 - 0.00%
2004-11-30 0 0.205 0.205 - 0.205 0.205 80,000 16,400 0.2050 1.671 1.671 - 1.671 1.671 9,815 1.6709 -0.49%
2004-11-29 0 0.206 - - - - 0 0 - 1.679 - - - - 0 - 0.00%
2004-11-26 0 0.206 - - - - 0 0 - 1.679 - - - - 0 - 0.00%
2004-11-25 0 0.206 0.205 - - - 0 0 - 1.679 1.671 - - - 0 - 0.00%
2004-11-24 0 0.206 0.201 - - - 0 0 - 1.679 1.638 - - - 0 - 0.00%
2004-11-23 0 0.206 0.206 0.215 - - 0 0 - 1.679 1.679 1.752 - - 0 - 0.49%
2004-11-22 0 0.205 0.205 0.217 0.200 0.210 576,000 118,248 0.2053 1.671 1.671 1.769 1.630 1.712 70,667 1.6733 0.00%
2004-11-19 0 0.205 0.200 - 0.205 0.205 500,000 102,500 0.2050 1.671 1.630 - 1.671 1.671 61,343 1.6709 1.99%
2004-11-18 0 0.201 0.201 - 0.197 0.197 2,000 394 0.1970 1.638 1.638 - 1.606 1.606 245 1.6057 -1.95%
2004-11-17 0 0.205 0.197 - - - 0 0 - 1.671 1.606 - - - 0 - 0.00%
2004-11-16 0 0.205 - - 0.205 0.205 100,000 20,500 0.2050 1.671 - - 1.671 1.671 12,269 1.6709 0.00%
2004-11-15 0 0.205 0.200 0.205 0.205 0.205 200,000 41,000 0.2050 1.671 1.630 1.671 1.671 1.671 24,537 1.6709 2.50%
2004-11-12 0 0.200 0.193 - 0.200 0.200 100,000 20,000 0.2000 1.630 1.573 - 1.630 1.630 12,269 1.6302 0.00%
2004-11-11 0 0.200 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
2004-11-10 0 0.200 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
2004-11-09 0 0.200 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
2004-11-08 0 0.200 0.198 - 0.200 0.200 500,000 100,000 0.2000 1.630 1.614 - 1.630 1.630 61,343 1.6302 -1.48%
2004-11-05 0 0.203 0.203 - 0.197 0.200 16,000 3,170 0.1981 1.655 1.655 - 1.606 1.630 1,963 1.6149 3.57%
2004-11-04 0 0.196 0.196 - 0.196 0.196 10,000 1,960 0.1960 1.598 1.598 - 1.598 1.598 1,227 1.5976 -1.01%
2004-11-03 0 0.198 - - - - 0 0 - 1.614 - - - - 0 - 0.00%
2004-11-02 0 0.198 - 0.205 - - 0 0 - 1.614 - 1.671 - - 0 - 0.00%
2004-11-01 0 0.198 - 0.205 0.198 0.198 200,000 39,600 0.1980 1.614 - 1.671 1.614 1.614 24,537 1.6139 -3.41%
2004-10-29 0 0.205 0.197 0.210 - - 0 0 - 1.671 1.606 1.712 - - 0 - 0.00%
2004-10-28 0 0.205 0.197 - - - 0 0 - 1.671 1.606 - - - 0 - 0.00%
2004-10-27 0 0.205 0.197 - - - 0 0 - 1.671 1.606 - - - 0 - 0.00%
2004-10-26 0 0.205 0.197 0.205 - - 0 0 - 1.671 1.606 1.671 - - 0 - 0.00%
2004-10-25 0 0.205 0.197 0.205 - - 0 0 - 1.671 1.606 1.671 - - 0 - 0.00%
2004-10-21 0 0.205 0.205 - - - 0 0 - 1.671 1.671 - - - 0 - 1.49%
2004-10-20 0 0.202 0.202 - 0.200 0.208 24,000 4,960 0.2067 1.646 1.646 - 1.630 1.695 2,944 1.6845 -3.81%
2004-10-19 0 0.210 0.210 - 0.201 0.210 244,000 49,788 0.2040 1.712 1.712 - 1.638 1.712 29,935 1.6632 -0.94%
2004-10-18 0 0.212 0.204 - - - 0 0 - 1.728 1.663 - - - 0 - 0.00%
2004-10-15 0 0.212 0.212 0.220 0.212 0.212 166,000 35,192 0.2120 1.728 1.728 1.793 1.728 1.728 20,366 1.7280 -3.64%
2004-10-14 0 0.220 0.212 0.220 - - 0 0 - 1.793 1.728 1.793 - - 0 - 0.00%
2004-10-13 0 0.220 0.215 0.225 0.220 0.220 50,000 11,000 0.2200 1.793 1.752 1.834 1.793 1.793 6,134 1.7932 0.00%
2004-10-12 0 0.220 0.220 0.230 0.220 0.222 120,000 26,600 0.2217 1.793 1.793 1.875 1.793 1.810 14,722 1.8068 -6.38%
2004-10-11 0 0.235 - 0.240 - - 0 0 - 1.915 - 1.956 - - 0 - 0.00%
2004-10-08 0 0.235 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2004-10-07 0 0.235 0.223 0.240 0.225 0.235 70,000 15,900 0.2271 1.915 1.818 1.956 1.834 1.915 8,588 1.8514 -2.08%
2004-10-06 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-05 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-04 0 0.240 - 0.280 - - 0 0 - 1.956 - 2.282 - - 0 - 0.00%
2004-09-30 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-28 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-27 0 0.240 - 0.248 - - 0 0 - 1.956 - 2.021 - - 0 - 0.00%
2004-09-24 0 0.240 - 0.248 - - 0 0 - 1.956 - 2.021 - - 0 - 0.00%
2004-09-23 0 0.240 - 0.240 - - 0 0 - 1.956 - 1.956 - - 0 - 0.00%
2004-09-22 0 0.240 0.235 0.248 0.240 0.240 156,000 37,440 0.2400 1.956 1.915 2.021 1.956 1.956 19,139 1.9562 0.00%
2004-09-21 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-20 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-17 0 0.240 0.238 0.248 0.240 0.240 164,000 39,360 0.2400 1.956 1.940 2.021 1.956 1.956 20,120 1.9562 0.00%
2004-09-16 0 0.240 - 0.240 - - 0 0 - 1.956 - 1.956 - - 0 - 0.00%
2004-09-15 0 0.240 - 0.240 - - 0 0 - 1.956 - 1.956 - - 0 - 0.00%
2004-09-14 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-13 0 0.240 0.230 0.250 0.230 0.240 284,000 67,570 0.2379 1.956 1.875 2.038 1.875 1.956 34,843 1.9393 0.00%
2004-09-10 0 0.240 0.240 0.248 - - 0 0 - 1.956 1.956 2.021 - - 0 - 0.00%
2004-09-09 0 0.240 0.238 0.250 - - 0 0 - 1.956 1.940 2.038 - - 0 - 0.00%
2004-09-08 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-07 0 0.240 0.235 - 0.230 0.240 70,000 16,300 0.2329 1.956 1.915 - 1.875 1.956 8,588 1.8980 0.00%
2004-09-06 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-03 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-02 0 0.240 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-01 0 0.240 0.235 0.250 0.240 0.240 150,000 36,000 0.2400 1.956 1.915 2.038 1.956 1.956 18,403 1.9562 0.00%
2004-08-31 0 0.240 0.235 0.245 - - 0 0 - 1.956 1.915 1.997 - - 0 - 0.00%
2004-08-30 0 0.240 0.235 - 0.240 0.245 100,000 24,250 0.2425 1.956 1.915 - 1.956 1.997 12,269 1.9766 -4.00%
2004-08-27 0 0.250 0.245 0.260 - - 0 0 - 2.038 1.997 2.119 - - 0 - 0.00%
2004-08-26 0 0.250 0.245 - 0.250 0.250 90,000 22,500 0.2500 2.038 1.997 - 2.038 2.038 11,042 2.0377 4.17%
2004-08-25 0 0.240 0.240 - 0.235 0.240 50,000 11,800 0.2360 1.956 1.956 - 1.915 1.956 6,134 1.9236 5.26%
2004-08-24 0 0.228 0.222 0.240 0.228 0.228 80,000 18,240 0.2280 1.858 1.810 1.956 1.858 1.858 9,815 1.8584 -0.87%
2004-08-23 0 0.230 0.230 0.240 0.230 0.235 100,000 23,100 0.2310 1.875 1.875 1.956 1.875 1.915 12,269 1.8829 0.00%
2004-08-20 0 0.230 - 0.238 - - 0 0 - 1.875 - 1.940 - - 0 - 0.00%
2004-08-19 0 0.230 0.230 - - - 0 0 - 1.875 1.875 - - - 0 - 0.00%
2004-08-18 0 0.230 0.222 0.230 - - 0 0 - 1.875 1.810 1.875 - - 0 - 0.00%
2004-08-17 0 0.230 0.222 - - - 0 0 - 1.875 1.810 - - - 0 - 0.00%
2004-08-16 0 0.230 0.230 - - - 0 0 - 1.875 1.875 - - - 0 - 0.00%
2004-08-13 0 0.230 0.230 0.250 0.225 0.225 230,000 51,750 0.2250 1.875 1.875 2.038 1.834 1.834 28,218 1.8340 -2.13%
2004-08-12 0 0.235 0.232 0.240 0.230 0.235 130,000 30,150 0.2319 1.915 1.891 1.956 1.875 1.915 15,949 1.8904 -6.00%
2004-08-11 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 2.038 - 2.038 2.038 2.038 12,269 2.0377 4.17%
2004-08-10 0 0.240 0.230 0.260 - - 0 0 - 1.956 1.875 2.119 - - 0 - 0.00%
2004-08-09 0 0.240 0.240 0.290 0.240 0.250 278,000 67,720 0.2436 1.956 1.956 2.364 1.956 2.038 34,106 1.9855 -4.00%
2004-08-06 0 0.250 0.250 0.280 0.250 0.250 58,000 14,500 0.2500 2.038 2.038 2.282 2.038 2.038 7,116 2.0377 -3.85%
2004-08-05 0 0.260 0.255 0.280 0.260 0.260 180,000 46,800 0.2600 2.119 2.078 2.282 2.119 2.119 22,083 2.1192 -7.14%
2004-08-04 0 0.280 0.250 0.280 0.250 0.280 268,000 69,090 0.2578 2.282 2.038 2.282 2.038 2.282 32,880 2.1013 7.69%
2004-08-03 0 0.260 0.260 0.285 0.260 0.260 50,000 13,000 0.2600 2.119 2.119 2.323 2.119 2.119 6,134 2.1192 -11.86%
2004-08-02 0 0.295 0.265 0.295 0.295 0.295 114,000 33,900 0.2974 2.405 2.160 2.405 2.405 2.405 13,986 2.4238 1.72%
2004-07-30 0 0.290 0.285 0.290 0.270 0.300 492,000 143,480 0.2916 2.364 2.323 2.364 2.201 2.445 60,361 2.3770 -1.69%
2004-07-29 0 0.295 0.285 0.300 0.250 0.295 860,000 235,110 0.2734 2.405 2.323 2.445 2.038 2.405 105,509 2.2283 5.36%
2004-07-28 0 0.280 0.275 0.280 0.245 0.310 1,660,000 468,060 0.2820 2.282 2.242 2.282 1.997 2.527 203,657 2.2983 16.67%
2004-07-27 0 0.240 0.240 0.280 0.210 0.250 1,080,000 253,450 0.2347 1.956 1.956 2.282 1.712 2.038 132,500 1.9128 9.09%
2004-07-26 0 0.220 0.218 0.225 0.210 0.225 502,000 107,154 0.2135 1.793 1.777 1.834 1.712 1.834 61,588 1.7399 4.76%
2004-07-23 0 0.210 - 0.212 0.210 0.210 60,000 12,600 0.2100 1.712 - 1.728 1.712 1.712 7,361 1.7117 0.00%
2004-07-22 0 0.210 - 0.210 - - 0 0 - 1.712 - 1.712 - - 0 - 0.00%
2004-07-21 0 0.210 0.201 0.215 0.210 0.210 140,000 29,400 0.2100 1.712 1.638 1.752 1.712 1.712 17,176 1.7117 0.00%
2004-07-20 0 0.210 0.200 0.215 - - 0 0 - 1.712 1.630 1.752 - - 0 - 0.00%
2004-07-19 0 0.210 - - - - 0 0 - 1.712 - - - - 0 - 0.00%
2004-07-16 0 0.210 - - - - 0 0 - 1.712 - - - - 0 - 0.00%
2004-07-15 0 0.210 - - - - 0 0 - 1.712 - - - - 0 - 0.00%
2004-07-14 0 0.210 - - - - 0 0 - 1.712 - - - - 0 - 0.00%
2004-07-13 0 0.210 - - - - 0 0 - 1.712 - - - - 0 - 0.00%
2004-07-12 0 0.210 - - - - 0 0 - 1.712 - - - - 0 - 0.00%
2004-07-09 0 0.210 - - - - 0 0 - 1.712 - - - - 0 - 0.00%
2004-07-08 0 0.210 - - - - 0 0 - 1.712 - - - - 0 - 0.00%
2004-07-07 0 0.210 - 0.212 - - 0 0 - 1.712 - 1.728 - - 0 - 0.00%
2004-07-06 0 0.210 - 0.218 - - 0 0 - 1.712 - 1.777 - - 0 - 0.00%
2004-07-05 0 0.210 0.200 0.210 0.205 0.210 20,000 4,160 0.2080 1.712 1.630 1.712 1.671 1.712 2,454 1.6954 5.53%
2004-07-02 0 0.199 - - - - 0 0 - 1.622 - - - - 0 - 0.00%
2004-06-30 0 0.199 0.190 0.200 0.199 0.199 230,000 45,772 0.1990 1.622 1.549 1.630 1.622 1.622 28,218 1.6221 2.05%
2004-06-29 0 0.195 - - - - 0 0 - 1.589 - - - - 0 - 0.00%
2004-06-28 0 0.195 0.195 0.200 0.195 0.195 20,000 3,900 0.1950 1.589 1.589 1.630 1.589 1.589 2,454 1.5894 2.63%
2004-06-25 0 0.190 0.182 - - - 0 0 - 1.549 1.483 - - - 0 - 0.00%
2004-06-24 0 0.190 0.180 0.190 0.190 0.190 150,000 28,500 0.1900 1.549 1.467 1.549 1.549 1.549 18,403 1.5487 -3.55%
2004-06-23 0 0.197 - - - - 0 0 - 1.606 - - - - 0 - 0.00%
2004-06-21 0 0.197 - - - - 0 0 - 1.606 - - - - 0 - 0.00%
2004-06-18 0 0.197 0.180 - - - 0 0 - 1.606 1.467 - - - 0 - 0.00%
2004-06-17 0 0.197 - 0.208 0.197 0.197 70,000 13,790 0.1970 1.606 - 1.695 1.606 1.606 8,588 1.6057 -3.90%
2004-06-16 0 0.205 0.200 0.205 0.200 0.208 120,000 24,016 0.2001 1.671 1.630 1.671 1.630 1.695 14,722 1.6313 2.50%
2004-06-15 0 0.200 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
2004-06-14 0 0.200 0.200 - 0.200 0.200 30,000 6,000 0.2000 1.630 1.630 - 1.630 1.630 3,681 1.6302 0.00%
2004-06-11 0 0.200 0.200 - 0.121 0.121 30,000 3,630 0.1210 1.630 1.630 - 0.986 0.986 3,681 0.9863 -13.04%
2004-06-10 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-06-09 0 0.230 0.210 - - - 0 0 - 1.875 1.712 - - - 0 - 0.00%
2004-06-08 0 0.230 0.220 0.230 - - 0 0 - 1.875 1.793 1.875 - - 0 - 0.00%
2004-06-07 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-06-04 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-06-03 0 0.230 0.210 - - - 0 0 - 1.875 1.712 - - - 0 - 0.00%
2004-06-02 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-06-01 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-05-31 0 0.230 0.210 - - - 0 0 - 1.875 1.712 - - - 0 - 0.00%
2004-05-28 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-05-27 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-05-25 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-05-24 0 0.230 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
2004-05-21 0 0.230 0.222 - - - 0 0 - 1.875 1.810 - - - 0 - 0.00%
2004-05-20 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - -2.13%
2004-05-19 0 0.235 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2004-05-18 0 0.235 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2004-05-17 0 0.235 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2004-05-14 0 0.235 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2004-05-13 0 0.235 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2004-05-12 0 0.235 - 0.235 - - 0 0 - 1.915 - 1.915 - - 0 - 0.00%
2004-05-11 0 0.235 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2004-05-10 0 0.235 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2004-05-07 0 0.235 0.235 - 0.228 0.232 80,000 18,440 0.2305 1.915 1.915 - 1.858 1.891 9,815 1.8788 0.43%
2004-05-06 0 0.234 0.234 0.242 0.230 0.237 120,000 28,160 0.2347 1.907 1.907 1.973 1.875 1.932 14,722 1.9128 -4.49%
2004-05-05 0 0.245 - 0.250 - - 0 0 - 1.997 - 2.038 - - 0 - 0.00%
2004-05-04 0 0.245 0.237 0.250 0.245 0.245 50,000 12,250 0.2450 1.997 1.932 2.038 1.997 1.997 6,134 1.9970 0.00%
2004-05-03 0 0.245 - 0.245 - - 0 0 - 1.997 - 1.997 - - 0 - 0.00%
2004-04-30 0 0.245 - 0.250 - - 0 0 - 1.997 - 2.038 - - 0 - 0.00%
2004-04-29 0 0.245 - - - - 0 0 - 1.997 - - - - 0 - 0.00%
2004-04-28 0 0.245 - - - - 0 0 - 1.997 - - - - 0 - 0.00%
2004-04-27 0 0.245 - - - - 0 0 - 1.997 - - - - 0 - 0.00%
2004-04-26 0 0.245 - - - - 0 0 - 1.997 - - - - 0 - 0.00%
2004-04-23 0 0.245 0.237 0.245 - - 0 0 - 1.997 1.932 1.997 - - 0 - 0.00%
2004-04-22 0 0.245 - - - - 0 0 - 1.997 - - - - 0 - 0.00%
2004-04-21 0 0.245 - - - - 0 0 - 1.997 - - - - 0 - 0.00%
2004-04-20 0 0.245 - 0.265 - - 0 0 - 1.997 - 2.160 - - 0 - 0.00%
2004-04-19 0 0.245 - 0.245 - - 0 0 - 1.997 - 1.997 - - 0 - -2.00%
2004-04-16 0 0.250 - 0.270 - - 0 0 - 2.038 - 2.201 - - 0 - 0.00%
2004-04-15 0 0.250 - 0.270 - - 0 0 - 2.038 - 2.201 - - 0 - 0.00%
2004-04-14 0 0.250 0.242 0.250 0.250 0.260 350,000 88,000 0.2514 2.038 1.973 2.038 2.038 2.119 42,940 2.0494 -7.41%
2004-04-13 0 0.270 0.250 0.270 0.290 0.290 2,000 580 0.2900 2.201 2.038 2.201 2.364 2.364 245 2.3638 3.85%
2004-04-08 0 0.260 0.250 0.285 - - 0 0 - 2.119 2.038 2.323 - - 0 - 0.00%
2004-04-07 0 0.260 - 0.270 - - 0 0 - 2.119 - 2.201 - - 0 - 0.00%
2004-04-06 0 0.260 0.250 0.270 - - 0 0 - 2.119 2.038 2.201 - - 0 - 0.00%
2004-04-02 0 0.260 - 0.285 - - 0 0 - 2.119 - 2.323 - - 0 - 0.00%
2004-04-01 0 0.260 - 0.290 - - 0 0 - 2.119 - 2.364 - - 0 - 0.00%
2004-03-31 0 0.260 - 0.290 - - 0 0 - 2.119 - 2.364 - - 0 - 0.00%
2004-03-30 0 0.260 - 0.285 - - 0 0 - 2.119 - 2.323 - - 0 - 0.00%
2004-03-29 0 0.260 - 0.285 - - 0 0 - 2.119 - 2.323 - - 0 - 0.00%
2004-03-26 0 0.260 0.260 0.285 - - 0 0 - 2.119 2.119 2.323 - - 0 - 0.00%
2004-03-25 0 0.260 0.260 0.290 0.260 0.260 150,000 39,000 0.2600 2.119 2.119 2.364 2.119 2.119 18,403 2.1192 -1.89%
2004-03-24 0 0.265 0.265 0.290 0.265 0.265 30,000 7,950 0.2650 2.160 2.160 2.364 2.160 2.160 3,681 2.1600 0.00%
2004-03-23 0 0.265 0.265 0.290 - - 0 0 - 2.160 2.160 2.364 - - 0 - 0.00%
2004-03-22 0 0.265 0.265 - 0.260 0.270 150,000 40,050 0.2670 2.160 2.160 - 2.119 2.201 18,403 2.1763 -8.62%
2004-03-19 0 0.290 0.270 0.295 - - 0 0 - 2.364 2.201 2.405 - - 0 - 0.00%
2004-03-18 0 0.290 0.280 0.300 - - 0 0 - 2.364 2.282 2.445 - - 0 - 0.00%
2004-03-17 0 0.290 0.290 0.300 0.285 0.290 352,000 101,630 0.2887 2.364 2.364 2.445 2.323 2.364 43,185 2.3534 11.54%
2004-03-16 0 0.260 0.260 0.290 0.260 0.260 50,000 13,000 0.2600 2.119 2.119 2.364 2.119 2.119 6,134 2.1192 -7.14%
2004-03-15 0 0.280 0.270 0.290 0.280 0.280 96,000 26,880 0.2800 2.282 2.201 2.364 2.282 2.282 11,778 2.2823 5.66%
2004-03-12 0 0.265 0.265 0.295 0.265 0.270 140,000 37,200 0.2657 2.160 2.160 2.405 2.160 2.201 17,176 2.1658 -11.67%
2004-03-11 0 0.300 0.265 0.300 0.300 0.300 224,000 67,200 0.3000 2.445 2.160 2.445 2.445 2.445 27,481 2.4453 0.00%
2004-03-10 0 0.300 0.285 0.305 0.270 0.300 888,000 255,870 0.2881 2.445 2.323 2.486 2.201 2.445 108,944 2.3486 1.69%
2004-03-09 0 0.295 0.285 0.295 0.290 0.300 1,390,000 407,380 0.2931 2.405 2.323 2.405 2.364 2.445 170,532 2.3889 5.36%
2004-03-08 0 0.280 0.280 0.300 0.270 0.280 808,000 223,200 0.2762 2.282 2.282 2.445 2.201 2.282 99,130 2.2516 3.70%
2004-03-05 0 0.270 0.250 0.270 0.270 0.270 110,000 29,700 0.2700 2.201 2.038 2.201 2.201 2.201 13,495 2.2008 12.03%
2004-03-04 0 0.241 0.241 0.250 0.241 0.241 20,000 4,820 0.2410 1.964 1.964 2.038 1.964 1.964 2,454 1.9644 -0.41%
2004-03-03 0 0.242 - 0.255 0.242 0.265 360,000 89,060 0.2474 1.973 - 2.078 1.973 2.160 44,167 2.0165 -5.10%
2004-03-02 0 0.255 0.250 0.260 0.250 0.280 1,186,000 319,720 0.2696 2.078 2.038 2.119 2.038 2.282 145,505 2.1973 -8.93%
2004-03-01 0 0.280 0.270 0.285 0.210 0.280 1,188,000 308,520 0.2597 2.282 2.201 2.323 1.712 2.282 145,750 2.1168 34.62%
2004-02-27 0 0.208 0.208 - 0.193 0.200 8,000 1,558 0.1948 1.695 1.695 - 1.573 1.630 981 1.5874 3.48%
2004-02-26 0 0.201 0.193 0.201 0.200 0.201 110,000 22,010 0.2001 1.638 1.573 1.638 1.630 1.638 13,495 1.6309 0.00%
2004-02-25 0 0.201 - - 0.201 0.201 60,000 12,060 0.2010 1.638 - - 1.638 1.638 7,361 1.6383 -4.29%
2004-02-24 0 0.210 - 0.210 - - 0 0 - 1.712 - 1.712 - - 0 - -2.33%
2004-02-23 0 0.215 0.210 - 0.215 0.215 100,000 21,500 0.2150 1.752 1.712 - 1.752 1.752 12,269 1.7525 -1.38%
2004-02-20 0 0.218 0.208 0.225 0.210 0.218 250,000 54,000 0.2160 1.777 1.695 1.834 1.712 1.777 30,671 1.7606 5.83%
2004-02-19 0 0.206 0.206 0.218 0.206 0.210 230,000 47,780 0.2077 1.679 1.679 1.777 1.679 1.712 28,218 1.6933 -1.90%
2004-02-18 0 0.210 0.205 - 0.206 0.210 408,000 84,208 0.2064 1.712 1.671 - 1.679 1.712 50,056 1.6823 2.94%
2004-02-17 0 0.204 - 0.210 - - 0 0 - 1.663 - 1.712 - - 0 - 0.00%
2004-02-16 0 0.204 0.188 0.204 0.204 0.204 20,000 4,080 0.2040 1.663 1.532 1.663 1.663 1.663 2,454 1.6628 4.08%
2004-02-13 0 0.196 0.196 - 0.190 0.190 110,000 20,900 0.1900 1.598 1.598 - 1.549 1.549 13,495 1.5487 3.16%
2004-02-12 0 0.190 0.190 - 0.190 0.190 10,000 1,900 0.1900 1.549 1.549 - 1.549 1.549 1,227 1.5487 -4.04%
2004-02-11 0 0.198 0.198 0.206 0.198 0.198 40,000 7,920 0.1980 1.614 1.614 1.679 1.614 1.614 4,907 1.6139 -1.00%
2004-02-10 0 0.200 - 0.206 - - 0 0 - 1.630 - 1.679 - - 0 - 0.00%
2004-02-09 0 0.200 0.195 - 0.195 0.200 66,000 13,190 0.1998 1.630 1.589 - 1.589 1.630 8,097 1.6290 3.63%
2004-02-06 0 0.193 0.193 0.206 - - 1,000 192 0.1920 1.573 1.573 1.679 - - 123 1.5650 6.63%
2004-02-05 0 0.181 0.181 0.208 0.180 0.202 160,000 30,516 0.1907 1.475 1.475 1.695 1.467 1.646 19,630 1.5546 -10.40%
2004-02-04 0 0.202 - 0.202 - - 0 0 - 1.646 - 1.646 - - 0 - 0.00%
2004-02-03 0 0.202 - 0.202 - - 0 0 - 1.646 - 1.646 - - 0 - 0.00%
2004-02-02 0 0.202 - 0.202 0.204 0.204 40,000 8,160 0.2040 1.646 - 1.646 1.663 1.663 4,907 1.6628 3.06%
2004-01-30 0 0.196 0.195 - - - 0 0 - 1.598 1.589 - - - 0 - 0.00%
2004-01-29 0 0.196 0.196 0.200 0.196 0.196 112,000 21,952 0.1960 1.598 1.598 1.630 1.598 1.598 13,741 1.5976 -2.49%
2004-01-28 0 0.201 0.201 0.205 0.200 0.205 254,000 51,400 0.2024 1.638 1.638 1.671 1.630 1.671 31,162 1.6494 -9.87%
2004-01-27 0 0.223 0.223 0.230 0.223 0.230 86,000 19,500 0.2267 1.818 1.818 1.875 1.818 1.875 10,551 1.8482 -6.69%
2004-01-26 0 0.239 0.225 0.239 0.225 0.240 294,000 69,226 0.2355 1.948 1.834 1.948 1.834 1.956 36,069 1.9192 -0.42%
2004-01-21 0 0.240 0.227 0.240 0.226 0.246 1,022,000 242,606 0.2374 1.956 1.850 1.956 1.842 2.005 125,384 1.9349 6.19%
2004-01-20 0 0.226 0.220 0.226 0.197 0.233 1,292,000 282,734 0.2188 1.842 1.793 1.842 1.606 1.899 158,509 1.7837 14.72%
2004-01-19 0 0.197 0.187 0.197 0.185 0.198 476,000 90,952 0.1911 1.606 1.524 1.606 1.508 1.614 58,398 1.5574 21.60%
2004-01-16 0 0.162 0.162 - 0.150 0.156 16,000 2,460 0.1538 1.320 1.320 - 1.223 1.272 1,963 1.2532 9.46%
2004-01-15 0 0.148 - - - - 0 0 - 1.206 - - - - 0 - 0.00%
2004-01-14 0 0.148 - - - - 0 0 - 1.206 - - - - 0 - 0.00%
2004-01-13 0 0.148 0.148 0.155 0.148 0.155 70,000 10,500 0.1500 1.206 1.206 1.263 1.206 1.263 8,588 1.2226 -1.33%
2004-01-12 0 0.150 0.150 - 0.150 0.150 250,000 37,500 0.1500 1.223 1.223 - 1.223 1.223 30,671 1.2226 -3.85%
2004-01-09 0 0.156 - - - - 0 0 - 1.272 - - - - 0 - 0.00%
2004-01-08 0 0.156 - - - - 0 0 - 1.272 - - - - 0 - 0.00%
2004-01-07 0 0.156 0.156 - 0.149 0.149 110,000 16,390 0.1490 1.272 1.272 - 1.214 1.214 13,495 1.2145 -0.64%
2004-01-06 0 0.157 0.157 0.165 - - 0 0 - 1.280 1.280 1.345 - - 0 - 0.00%
2004-01-05 0 0.157 0.157 - 0.157 0.157 20,000 3,140 0.1570 1.280 1.280 - 1.280 1.280 2,454 1.2797 -4.85%
2004-01-02 0 0.165 0.157 - - - 0 0 - 1.345 1.280 - - - 0 - 0.00%
2003-12-31 0 0.165 - - - - 0 0 - 1.345 - - - - 0 - 0.00%
2003-12-30 0 0.165 - - - - 0 0 - 1.345 - - - - 0 - 0.00%
2003-12-29 0 0.165 0.150 0.165 0.150 0.165 164,000 24,660 0.1504 1.345 1.223 1.345 1.223 1.345 20,120 1.2256 0.00%
2003-12-24 0 0.165 0.160 0.165 0.165 0.165 210,000 34,650 0.1650 1.345 1.304 1.345 1.345 1.345 25,764 1.3449 -8.33%
2003-12-23 0 0.180 - 0.180 - - 0 0 - 1.467 - 1.467 - - 0 - 0.00%
2003-12-22 0 0.180 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2003-12-19 0 0.180 0.170 - 0.180 0.180 50,000 9,000 0.1800 1.467 1.386 - 1.467 1.467 6,134 1.4672 -1.10%
2003-12-18 0 0.182 - 0.182 - - 0 0 - 1.483 - 1.483 - - 0 - -1.09%
2003-12-17 0 0.184 - 0.184 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2003-12-16 0 0.184 - - 0.184 0.184 10,000 1,840 0.1840 1.500 - - 1.500 1.500 1,227 1.4998 0.00%
2003-12-15 0 0.184 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2003-12-12 0 0.184 0.180 - 0.184 0.184 110,000 20,240 0.1840 1.500 1.467 - 1.500 1.500 13,495 1.4998 0.00%
2003-12-11 0 0.184 - 0.184 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2003-12-10 0 0.184 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2003-12-09 0 0.184 0.184 - 0.165 0.178 30,000 5,110 0.1703 1.500 1.500 - 1.345 1.451 3,681 1.3884 8.24%
2003-12-08 0 0.170 0.162 0.170 - - 0 0 - 1.386 1.320 1.386 - - 0 - -1.16%
2003-12-05 0 0.172 - 0.172 0.172 0.172 30,000 5,160 0.1720 1.402 - 1.402 1.402 1.402 3,681 1.4020 -4.44%
2003-12-04 0 0.180 0.172 0.180 - - 0 0 - 1.467 1.402 1.467 - - 0 - 0.00%
2003-12-03 0 0.180 0.180 - - - 0 0 - 1.467 1.467 - - - 0 - 0.00%
2003-12-02 0 0.180 0.180 0.188 0.180 0.180 50,000 9,000 0.1800 1.467 1.467 1.532 1.467 1.467 6,134 1.4672 4.65%
2003-12-01 0 0.172 0.172 - - - 0 0 - 1.402 1.402 - - - 0 - 0.00%
2003-11-28 0 0.172 0.168 - - - 0 0 - 1.402 1.369 - - - 0 - 0.00%
2003-11-27 0 0.172 - - - - 0 0 - 1.402 - - - - 0 - 0.00%
2003-11-26 0 0.172 0.168 - 0.160 0.172 174,000 29,128 0.1674 1.402 1.369 - 1.304 1.402 21,347 1.3645 -12.24%
2003-11-25 0 0.196 - 0.196 - - 0 0 - 1.598 - 1.598 - - 0 - -0.51%
2003-11-24 0 0.197 - 0.197 - - 0 0 - 1.606 - 1.606 - - 0 - -0.51%
2003-11-21 0 0.198 - 0.200 - - 0 0 - 1.614 - 1.630 - - 0 - 0.00%
2003-11-20 0 0.198 - 0.198 - - 0 0 - 1.614 - 1.614 - - 0 - 0.00%
2003-11-19 0 0.198 - 0.200 - - 0 0 - 1.614 - 1.630 - - 0 - 0.00%
2003-11-18 0 0.198 - 0.200 - - 0 0 - 1.614 - 1.630 - - 0 - 0.00%
2003-11-17 0 0.198 - 0.200 - - 0 0 - 1.614 - 1.630 - - 0 - 0.00%
2003-11-14 0 0.198 - 0.200 - - 0 0 - 1.614 - 1.630 - - 0 - 0.00%
2003-11-13 0 0.198 - 0.200 - - 0 0 - 1.614 - 1.630 - - 0 - 0.00%
2003-11-12 0 0.198 - 0.199 - - 0 0 - 1.614 - 1.622 - - 0 - 0.00%
2003-11-11 0 0.198 - 0.198 - - 0 0 - 1.614 - 1.614 - - 0 - 0.00%
2003-11-10 0 0.198 - 0.202 - - 0 0 - 1.614 - 1.646 - - 0 - 0.00%
2003-11-07 0 0.198 - 0.205 - - 0 0 - 1.614 - 1.671 - - 0 - 0.00%
2003-11-06 0 0.198 0.193 - - - 0 0 - 1.614 1.573 - - - 0 - 0.00%
2003-11-05 0 0.198 0.196 - - - 0 0 - 1.614 1.598 - - - 0 - 0.00%
2003-11-04 0 0.198 0.194 0.212 0.198 0.210 510,000 103,980 0.2039 1.614 1.581 1.728 1.614 1.712 62,569 1.6618 -5.71%
2003-11-03 0 0.210 0.195 - 0.186 0.210 476,000 94,324 0.1982 1.712 1.589 - 1.516 1.712 58,398 1.6152 15.38%
2003-10-31 0 0.182 0.182 - - - 0 0 - 1.483 1.483 - - - 0 - 0.00%
2003-10-30 0 0.182 0.181 0.205 0.182 0.184 68,000 12,456 0.1832 1.483 1.475 1.671 1.483 1.500 8,343 1.4931 -9.00%
2003-10-29 0 0.200 0.188 0.200 0.188 0.222 460,000 89,578 0.1947 1.630 1.532 1.630 1.532 1.810 56,435 1.5873 -3.85%
2003-10-28 0 0.208 0.200 0.208 0.183 0.228 1,180,000 241,788 0.2049 1.695 1.630 1.695 1.492 1.858 144,769 1.6702 20.93%
2003-10-27 0 0.172 0.168 0.180 0.172 0.172 50,000 8,600 0.1720 1.402 1.369 1.467 1.402 1.402 6,134 1.4020 -4.44%
2003-10-24 0 0.180 - 0.180 - - 0 0 - 1.467 - 1.467 - - 0 - 0.00%
2003-10-23 0 0.180 0.168 0.180 0.168 0.200 830,000 150,442 0.1813 1.467 1.369 1.467 1.369 1.630 101,829 1.4774 -16.28%
2003-10-22 0 0.215 - 0.215 - - 0 0 - 1.752 - 1.752 - - 0 - -1.38%
2003-10-21 0 0.218 - 0.218 - - 0 0 - 1.777 - 1.777 - - 0 - -0.91%
2003-10-20 0 0.220 - 0.220 - - 0 0 - 1.793 - 1.793 - - 0 - 0.00%
2003-10-17 0 0.220 - 0.220 0.220 0.220 22,000 4,840 0.2200 1.793 - 1.793 1.793 1.793 2,699 1.7932 0.00%
2003-10-16 0 0.220 - 0.227 - - 0 0 - 1.793 - 1.850 - - 0 - 0.00%
2003-10-15 0 0.220 0.200 0.220 0.210 0.220 120,000 25,720 0.2143 1.793 1.630 1.793 1.712 1.793 14,722 1.7470 10.00%
2003-10-14 0 0.200 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
2003-10-13 0 0.200 - 0.280 - - 0 0 - 1.630 - 2.282 - - 0 - 0.00%
2003-10-10 0 0.200 0.200 0.220 0.200 0.208 200,000 40,960 0.2048 1.630 1.630 1.793 1.630 1.695 24,537 1.6693 -9.09%
2003-10-09 0 0.220 0.214 0.220 0.214 0.230 524,000 113,900 0.2174 1.793 1.744 1.793 1.744 1.875 64,287 1.7717 -6.38%
2003-10-08 0 0.235 0.227 0.250 0.235 0.250 490,000 119,200 0.2433 1.915 1.850 2.038 1.915 2.038 60,116 1.9828 -6.00%
2003-10-07 0 0.250 0.250 0.260 0.250 0.270 320,000 83,050 0.2595 2.038 2.038 2.119 2.038 2.201 39,259 2.1154 -3.85%
2003-10-06 0 0.260 - 0.260 0.250 0.260 170,000 44,100 0.2594 2.119 - 2.119 2.038 2.119 20,856 2.1145 0.00%
2003-10-03 0 0.260 0.250 0.285 - - 0 0 - 2.119 2.038 2.323 - - 0 - 0.00%
2003-10-02 0 0.260 - 0.290 0.260 0.290 146,000 39,560 0.2710 2.119 - 2.364 2.119 2.364 17,912 2.2086 -7.14%
2003-09-30 0 0.280 0.280 0.295 0.275 0.285 364,000 102,210 0.2808 2.282 2.282 2.405 2.242 2.323 44,657 2.2888 7.69%
2003-09-29 0 0.260 0.260 0.280 0.260 0.280 232,000 63,840 0.2752 2.119 2.119 2.282 2.119 2.282 28,463 2.2429 -8.77%
2003-09-26 0 0.285 0.265 0.285 0.290 0.290 30,000 8,700 0.2900 2.323 2.160 2.323 2.364 2.364 3,681 2.3638 3.64%
2003-09-25 0 0.275 0.275 0.285 0.275 0.285 200,000 55,500 0.2775 2.242 2.242 2.323 2.242 2.323 24,537 2.2619 -6.78%
2003-09-24 0 0.295 0.270 0.300 0.260 0.295 294,000 85,410 0.2905 2.405 2.201 2.445 2.119 2.405 36,069 2.3679 1.72%
2003-09-23 0 0.290 0.260 0.290 0.260 0.290 300,000 78,780 0.2626 2.364 2.119 2.364 2.119 2.364 36,806 2.1404 3.57%
2003-09-22 0 0.280 0.280 0.290 0.250 0.290 268,000 73,940 0.2759 2.282 2.282 2.364 2.038 2.364 32,880 2.2488 5.66%
2003-09-19 0 0.265 0.265 0.285 0.260 0.270 104,000 28,040 0.2696 2.160 2.160 2.323 2.119 2.201 12,759 2.1976 -7.02%
2003-09-18 0 0.285 0.285 0.295 0.270 0.285 528,000 149,190 0.2826 2.323 2.323 2.405 2.201 2.323 64,778 2.3031 -1.72%
2003-09-17 0 0.290 0.290 0.300 0.285 0.310 630,000 187,400 0.2975 2.364 2.364 2.445 2.323 2.527 77,292 2.4246 -4.92%
2003-09-16 0 0.305 0.305 0.320 0.250 0.310 888,000 257,990 0.2905 2.486 2.486 2.608 2.038 2.527 108,944 2.3681 -3.17%
2003-09-15 0 0.315 0.300 0.315 0.300 0.325 2,100,000 654,590 0.3117 2.568 2.445 2.568 2.445 2.649 257,639 2.5407 8.62%
2003-09-11 0 0.290 0.285 0.290 0.220 0.290 1,542,000 405,684 0.2631 2.364 2.323 2.364 1.793 2.364 189,181 2.1444 30.04%
2003-09-10 0 0.223 0.222 0.240 0.223 0.250 916,000 218,080 0.2381 1.818 1.810 1.956 1.818 2.038 112,380 1.9406 -15.85%
2003-09-09 0 0.265 0.265 0.295 0.260 0.300 650,000 178,160 0.2741 2.160 2.160 2.405 2.119 2.445 79,745 2.2341 -11.67%
2003-09-08 0 0.300 0.280 0.300 0.250 0.315 1,500,000 427,710 0.2851 2.445 2.282 2.445 2.038 2.568 184,028 2.3242 3.45%
2003-09-05 0 0.290 0.290 0.295 0.260 0.340 2,824,000 815,500 0.2888 2.364 2.364 2.405 2.119 2.771 346,463 2.3538 -14.71%
2003-09-04 0 0.340 0.330 0.340 0.300 0.450 4,274,000 1,568,410 0.3670 2.771 2.690 2.771 2.445 3.668 524,356 2.9911 -16.05%
2003-09-03 0 0.405 0.410 0.420 0.360 0.500 15,160,000 6,697,290 0.4418 3.301 3.342 3.423 2.934 4.075 1,859,907 3.6009 42.11%
2003-09-02 0 0.285 0.265 0.290 0.123 0.310 3,330,000 852,668 0.2561 2.323 2.160 2.364 1.003 2.527 408,542 2.0871 147.83%
2003-09-01 0 0.115 0.115 - 0.110 0.110 100,000 11,000 0.1100 0.937 0.937 - 0.897 0.897 12,269 0.8966 8.49%
2003-08-29 0 0.106 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2003-08-28 0 0.106 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2003-08-27 0 0.106 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2003-08-26 0 0.106 0.106 - - - 0 0 - 0.864 0.864 - - - 0 - 6.00%
2003-08-25 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-08-22 0 0.100 0.100 - 0.100 0.100 80,000 8,000 0.1000 0.815 0.815 - 0.815 0.815 9,815 0.8151 0.00%
2003-08-21 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-08-20 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-08-19 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-08-18 0 0.100 0.050 - - - 0 0 - 0.815 0.408 - - - 0 - 0.00%
2003-08-15 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-08-14 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-08-13 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-08-12 0 0.100 0.092 0.100 - - 0 0 - 0.815 0.750 0.815 - - 0 - 0.00%
2003-08-11 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-08-08 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-08-07 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-08-06 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-08-05 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-08-04 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-08-01 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-07-31 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-07-30 0 0.100 0.090 - 0.090 0.100 190,000 17,580 0.0925 0.815 0.734 - 0.734 0.815 23,310 0.7542 8.70%
2003-07-29 0 0.092 0.092 - - - 8,000 736 0.0920 0.750 0.750 - - - 981 0.7499 0.00%
2003-07-28 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-07-25 0 0.092 0.092 - - - 0 0 - 0.750 0.750 - - - 0 - 0.00%
2003-07-24 0 0.092 0.092 - - - 0 0 - 0.750 0.750 - - - 0 - 0.00%
2003-07-23 0 0.092 0.092 - - - 0 0 - 0.750 0.750 - - - 0 - 0.00%
2003-07-22 0 0.092 0.092 - 0.092 0.092 30,000 2,760 0.0920 0.750 0.750 - 0.750 0.750 3,681 0.7499 0.00%
2003-07-21 0 0.092 0.070 - - - 0 0 - 0.750 0.571 - - - 0 - 0.00%
2003-07-18 0 0.092 0.050 - - - 0 0 - 0.750 0.408 - - - 0 - 0.00%
2003-07-17 0 0.092 0.050 - - - 0 0 - 0.750 0.408 - - - 0 - 0.00%
2003-07-16 0 0.092 0.050 - - - 0 0 - 0.750 0.408 - - - 0 - 0.00%
2003-07-15 0 0.092 0.050 - - - 0 0 - 0.750 0.408 - - - 0 - 0.00%
2003-07-14 0 0.092 0.080 - - - 0 0 - 0.750 0.652 - - - 0 - 0.00%
2003-07-11 0 0.092 - 0.100 - - 0 0 - 0.750 - 0.815 - - 0 - 0.00%
2003-07-10 0 0.092 - 0.100 - - 0 0 - 0.750 - 0.815 - - 0 - 0.00%
2003-07-09 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-07-08 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-07-07 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-07-04 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-07-03 0 0.092 - 0.100 - - 0 0 - 0.750 - 0.815 - - 0 - 0.00%
2003-07-02 0 0.092 - 0.100 - - 0 0 - 0.750 - 0.815 - - 0 - 0.00%
2003-06-30 0 0.092 - 0.100 - - 0 0 - 0.750 - 0.815 - - 0 - 0.00%
2003-06-27 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-26 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-25 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-24 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-23 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-20 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-19 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-18 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-17 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-16 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-13 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-12 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-11 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-10 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-09 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-06 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-05 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-03 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-06-02 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-05-30 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-05-29 0 0.092 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2003-05-28 0 0.092 - 0.092 - - 0 0 - 0.750 - 0.750 - - 0 - -3.16%
2003-05-27 0 0.095 - 0.095 - - 0 0 - 0.774 - 0.774 - - 0 - -5.00%
2003-05-26 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-05-23 0 0.100 0.100 - 0.100 0.100 10,000 1,000 0.1000 0.815 0.815 - 0.815 0.815 1,227 0.8151 0.00%
2003-05-22 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-05-21 0 0.100 - 0.108 - - 0 0 - 0.815 - 0.880 - - 0 - 0.00%
2003-05-20 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-05-19 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-05-16 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-05-15 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-05-14 0 0.100 0.100 - 0.100 0.100 10,000 1,000 0.1000 0.815 0.815 - 0.815 0.815 1,227 0.8151 25.00%
2003-05-13 0 0.080 0.080 - - - 0 0 - 0.652 0.652 - - - 0 - 0.00%
2003-05-12 0 0.080 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2003-05-09 0 0.080 0.080 - - - 4,000 320 0.0800 0.652 0.652 - - - 491 0.6521 0.00%
2003-05-07 0 0.080 0.080 - - - 0 0 - 0.652 0.652 - - - 0 - 14.29%
2003-05-06 0 0.070 0.070 - - - 0 0 - 0.571 0.571 - - - 0 - 16.67%
2003-05-05 0 0.060 0.060 - - - 0 0 - 0.489 0.489 - - - 0 - 20.00%
2003-05-02 0 0.050 0.050 - - - 0 0 - 0.408 0.408 - - - 0 - 19.05%
2003-04-30 0 0.042 0.038 - - - 0 0 - 0.342 0.310 - - - 0 - 0.00%
2003-04-29 0 0.042 0.041 0.042 - - 0 0 - 0.342 0.334 0.342 - - 0 - -17.65%
2003-04-28 0 0.051 0.050 0.051 - - 0 0 - 0.416 0.408 0.416 - - 0 - -16.39%
2003-04-25 0 0.061 0.060 0.061 - - 0 0 - 0.497 0.489 0.497 - - 0 - -36.46%
2003-04-24 0 0.096 - 0.096 - - 0 0 - 0.782 - 0.782 - - 0 - -4.00%
2003-04-23 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-04-22 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-04-17 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-04-16 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-04-15 0 0.100 - 0.105 - - 0 0 - 0.815 - 0.856 - - 0 - 0.00%
2003-04-14 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-04-11 0 0.100 - 0.108 - - 0 0 - 0.815 - 0.880 - - 0 - 0.00%
2003-04-10 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-04-09 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-04-08 0 0.100 - 0.108 0.100 0.100 606,000 60,600 0.1000 0.815 - 0.880 0.815 0.815 74,347 0.8151 0.00%
2003-04-07 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-04-04 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-04-03 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2003-04-02 0 0.100 - 0.100 - - 138,000 13,800 0.1000 0.815 - 0.815 - - 16,931 0.8151 0.00%
2003-04-01 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-03-31 0 0.100 - 0.108 - - 0 0 - 0.815 - 0.880 - - 0 - 0.00%
2003-03-28 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-03-27 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-03-26 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-03-25 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-03-24 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-03-21 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-03-20 0 0.100 0.100 - - - 0 0 - 0.815 0.815 - - - 0 - 0.00%
2003-03-19 0 0.100 0.100 - 0.100 0.100 588,000 58,800 0.1000 0.815 0.815 - 0.815 0.815 72,139 0.8151 0.00%
2003-03-18 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2003-03-17 0 0.100 0.100 0.120 0.100 0.100 80,000 8,000 0.1000 0.815 0.815 0.978 0.815 0.815 9,815 0.8151 -12.28%
2003-03-14 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2003-03-13 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2003-03-12 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2003-03-11 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2003-03-10 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2003-03-07 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2003-03-06 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2003-03-05 0 0.114 - 0.115 - - 216,000 24,840 0.1150 0.929 - 0.937 - - 26,500 0.9374 0.00%
2003-03-04 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-03-03 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-28 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-27 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-26 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-25 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-24 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-21 0 0.114 - 0.120 0.114 0.114 10,000 1,140 0.1140 0.929 - 0.978 0.929 0.929 1,227 0.9292 0.00%
2003-02-20 0 0.114 - 0.114 - - 300,000 34,200 0.1140 0.929 - 0.929 - - 36,806 0.9292 0.00%
2003-02-19 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2003-02-18 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
2003-02-17 0 0.114 - 0.118 - - 0 0 - 0.929 - 0.962 - - 0 - 0.00%
2003-02-14 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-13 0 0.114 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2003-02-12 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-11 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-10 0 0.114 - 0.118 - - 0 0 - 0.929 - 0.962 - - 0 - 0.00%
2003-02-07 0 0.114 - 0.118 - - 0 0 - 0.929 - 0.962 - - 0 - 0.00%
2003-02-06 0 0.114 - 0.118 - - 0 0 - 0.929 - 0.962 - - 0 - 0.00%
2003-02-05 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-02-04 0 0.114 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2003-01-30 0 0.114 - 0.120 - - 0 0 - 0.929 - 0.978 - - 0 - 0.00%
2003-01-29 0 0.114 - 0.114 - - 0 0 - 0.929 - 0.929 - - 0 - -0.87%
2003-01-28 0 0.115 - 0.115 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2003-01-27 0 0.115 - 0.115 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2003-01-24 0 0.115 - 0.115 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2003-01-23 0 0.115 - 0.123 - - 0 0 - 0.937 - 1.003 - - 0 - 0.00%
2003-01-22 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2003-01-21 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2003-01-20 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2003-01-17 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2003-01-16 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2003-01-15 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2003-01-14 0 0.115 - 0.118 - - 0 0 - 0.937 - 0.962 - - 0 - 0.00%
2003-01-13 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2003-01-10 0 0.115 - 0.115 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2003-01-09 0 0.115 - 0.119 - - 0 0 - 0.937 - 0.970 - - 0 - 0.00%
2003-01-08 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2003-01-07 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2003-01-06 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2003-01-03 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2003-01-02 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2002-12-31 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2002-12-30 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2002-12-27 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-12-24 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-12-23 0 0.115 - 0.115 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2002-12-20 0 0.115 - 0.115 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2002-12-19 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-12-18 0 0.115 - 0.115 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2002-12-17 0 0.115 - 0.115 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2002-12-16 0 0.115 - 0.123 - - 0 0 - 0.937 - 1.003 - - 0 - 0.00%
2002-12-13 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-12-12 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-12-11 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-12-10 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-12-09 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-12-06 0 0.115 - 0.118 - - 0 0 - 0.937 - 0.962 - - 0 - 0.00%
2002-12-05 0 0.115 - 0.120 - - 0 0 - 0.937 - 0.978 - - 0 - 0.00%
2002-12-04 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-12-03 0 0.115 0.115 - 0.090 0.090 516,000 46,440 0.0900 0.937 0.937 - 0.734 0.734 63,306 0.7336 0.00%
2002-12-02 0 0.115 - 0.118 - - 0 0 - 0.937 - 0.962 - - 0 - 0.00%
2002-11-29 0 0.115 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2002-11-28 0 0.115 - 0.118 - - 0 0 - 0.937 - 0.962 - - 0 - 0.00%
2002-11-27 0 0.115 - 0.115 - - 0 0 - 0.937 - 0.937 - - 0 - -11.54%
2002-11-26 0 0.130 - 0.130 0.122 0.134 52,000 6,634 0.1276 1.060 - 1.060 0.994 1.092 6,380 1.0399 11.11%
2002-11-25 0 0.117 - 0.120 - - 0 0 - 0.954 - 0.978 - - 0 - 0.00%
2002-11-22 0 0.117 - 0.120 - - 0 0 - 0.954 - 0.978 - - 0 - 0.00%
2002-11-21 0 0.117 - 0.118 0.117 0.117 170,000 19,890 0.1170 0.954 - 0.962 0.954 0.954 20,856 0.9537 0.86%
2002-11-20 0 0.116 - 0.119 0.116 0.120 840,000 99,080 0.1180 0.946 - 0.970 0.946 0.978 103,056 0.9614 7.41%
2002-11-19 0 0.108 0.108 0.113 0.100 0.100 176,000 17,600 0.1000 0.880 0.880 0.921 0.815 0.815 21,593 0.8151 0.00%
2002-11-18 0 0.108 - 0.108 - - 0 0 - 0.880 - 0.880 - - 0 - -3.57%
2002-11-15 0 0.112 0.110 0.112 - - 0 0 - 0.913 0.897 0.913 - - 0 - -0.88%
2002-11-14 0 0.113 0.113 0.117 0.108 0.108 60,000 6,480 0.1080 0.921 0.921 0.954 0.880 0.880 7,361 0.8803 0.00%
2002-11-13 0 0.113 0.113 0.115 0.103 0.113 82,000 9,106 0.1110 0.921 0.921 0.937 0.840 0.921 10,060 0.9052 1.80%
2002-11-12 0 0.111 - 0.111 0.112 0.112 240,000 26,880 0.1120 0.905 - 0.905 0.913 0.913 29,444 0.9129 3.74%
2002-11-11 0 0.107 - 0.107 - - 0 0 - 0.872 - 0.872 - - 0 - -6.96%
2002-11-08 0 0.115 0.111 0.115 0.111 0.124 460,000 53,126 0.1155 0.937 0.905 0.937 0.905 1.011 56,435 0.9414 -2.54%
2002-11-07 0 0.118 - 0.120 0.111 0.120 892,000 101,060 0.1133 0.962 - 0.978 0.905 0.978 109,435 0.9235 3.51%
2002-11-06 0 0.114 0.114 0.117 0.109 0.117 1,172,000 132,388 0.1130 0.929 0.929 0.954 0.888 0.954 143,787 0.9207 17.53%
2002-11-05 0 0.097 0.097 0.108 0.093 0.100 470,000 46,510 0.0990 0.791 0.791 0.880 0.758 0.815 57,662 0.8066 4.30%
2002-11-04 0 0.093 0.093 0.095 0.075 0.090 3,270,000 263,710 0.0806 0.758 0.758 0.774 0.611 0.734 401,181 0.6573 -7.00%
2002-11-01 0 0.100 - 0.140 - - 0 0 - 0.815 - 1.141 - - 0 - 0.00%
2002-10-31 0 0.100 0.072 - - - 0 0 - 0.815 0.587 - - - 0 - 0.00%
2002-10-30 0 0.100 - - 0.100 0.100 20,000 2,000 0.1000 0.815 - - 0.815 0.815 2,454 0.8151 0.00%
2002-10-29 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2002-10-28 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2002-10-25 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2002-10-24 0 0.100 - - 0.100 0.100 40,000 4,000 0.1000 0.815 - - 0.815 0.815 4,907 0.8151 0.00%
2002-10-23 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2002-10-22 0 0.100 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2002-10-21 0 0.100 0.100 - - - 0 0 - 0.815 0.815 - - - 0 - 5.26%
2002-10-18 0 0.095 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
2002-10-17 0 0.095 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
2002-10-16 0 0.095 0.095 - 0.090 0.090 10,000 900 0.0900 0.774 0.774 - 0.734 0.734 1,227 0.7336 -15.93%
2002-10-15 0 0.113 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2002-10-11 0 0.113 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2002-10-10 0 0.113 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2002-10-09 0 0.113 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2002-10-08 0 0.113 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2002-10-07 0 0.113 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2002-10-04 0 0.113 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2002-10-03 0 0.113 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2002-10-02 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-30 0 0.113 - 0.113 0.113 0.113 40,000 4,520 0.1130 0.921 - 0.921 0.921 0.921 4,907 0.9211 0.00%
2002-09-27 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-26 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-25 0 0.113 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2002-09-24 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-23 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-20 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-19 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-18 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-17 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-16 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-13 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-12 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-11 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-10 0 0.113 - 0.113 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-09-09 0 0.113 0.105 0.113 0.113 0.113 80,000 9,040 0.1130 0.921 0.856 0.921 0.921 0.921 9,815 0.9211 7.62%
2002-09-06 0 0.105 0.100 - 0.087 0.105 182,000 15,906 0.0874 0.856 0.815 - 0.709 0.856 22,329 0.7124 16.67%
2002-09-05 0 0.090 - - - - 20,000 1,800 0.0900 0.734 - - - - 2,454 0.7336 0.00%
2002-09-04 0 0.090 - 0.105 - - 0 0 - 0.734 - 0.856 - - 0 - 0.00%
2002-09-03 0 0.090 - 0.100 - - 0 0 - 0.734 - 0.815 - - 0 - 0.00%
2002-09-02 0 0.090 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2002-08-30 0 0.090 0.090 0.105 - - 0 0 - 0.734 0.734 0.856 - - 0 - 4.65%
2002-08-29 0 0.086 0.086 - 0.080 0.086 188,000 15,960 0.0849 0.701 0.701 - 0.652 0.701 23,065 0.6920 -14.00%
2002-08-28 0 0.100 - 0.100 - - 0 0 - 0.815 - 0.815 - - 0 - -4.76%
2002-08-27 0 0.105 - 0.105 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-08-26 0 0.105 - 0.105 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-08-23 0 0.105 - 0.105 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-08-22 0 0.105 - 0.105 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-08-21 0 0.105 - 0.105 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-08-20 0 0.105 - 0.105 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-08-19 0 0.105 - 0.105 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-08-16 0 0.105 0.105 - 0.095 0.100 28,000 2,760 0.0986 0.856 0.856 - 0.774 0.815 3,435 0.8035 5.00%
2002-08-15 0 0.100 0.100 - 0.090 0.094 428,000 39,952 0.0933 0.815 0.815 - 0.734 0.766 52,509 0.7609 0.00%
2002-08-14 0 0.100 0.100 - 0.100 0.100 110,000 11,000 0.1000 0.815 0.815 - 0.815 0.815 13,495 0.8151 -4.76%
2002-08-13 0 0.105 0.105 - 0.105 0.105 40,000 4,200 0.1050 0.856 0.856 - 0.856 0.856 4,907 0.8558 -12.50%
2002-08-12 0 0.120 0.110 - 0.120 0.120 10,000 1,200 0.1200 0.978 0.897 - 0.978 0.978 1,227 0.9781 0.00%
2002-08-09 0 0.120 0.120 - 0.120 0.135 32,000 4,218 0.1318 0.978 0.978 - 0.978 1.100 3,926 1.0744 -17.24%
2002-08-08 0 0.145 0.155 0.170 0.115 0.150 404,000 53,890 0.1334 1.182 1.263 1.386 0.937 1.223 49,565 1.0873 -14.71%
2002-08-07 0 0.170 - 0.170 - - 0 0 - 1.386 - 1.386 - - 0 - -10.53%
2002-08-06 0 0.190 - 0.190 - - 0 0 - 1.549 - 1.549 - - 0 - 0.00%
2002-08-05 0 0.190 - 0.190 - - 0 0 - 1.549 - 1.549 - - 0 - 0.00%
2002-08-02 0 0.190 - 0.190 - - 0 0 - 1.549 - 1.549 - - 0 - -1.04%
2002-08-01 0 0.192 - 0.192 - - 0 0 - 1.565 - 1.565 - - 0 - 0.00%
2002-07-31 0 0.192 0.192 0.200 0.192 0.192 10,000 1,920 0.1920 1.565 1.565 1.630 1.565 1.565 1,227 1.5650 -4.00%
2002-07-30 0 0.200 - 0.200 - - 0 0 - 1.630 - 1.630 - - 0 - -13.04%
2002-07-29 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2002-07-26 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2002-07-25 0 0.230 - 0.230 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2002-07-24 0 0.230 0.222 0.238 0.230 0.230 20,000 4,600 0.2300 1.875 1.810 1.940 1.875 1.875 2,454 1.8747 -13.21%
2002-07-23 0 0.265 - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2002-07-22 0 0.265 - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2002-07-19 0 0.265 - 0.265 - - 0 0 - 2.160 - 2.160 - - 0 - 0.00%
2002-07-18 0 0.265 - 0.280 - - 0 0 - 2.160 - 2.282 - - 0 - 0.00%
2002-07-17 0 0.265 - 0.265 - - 0 0 - 2.160 - 2.160 - - 0 - -5.36%
2002-07-16 0 0.280 - 0.280 - - 0 0 - 2.282 - 2.282 - - 0 - -5.08%
2002-07-15 0 0.295 - 0.315 - - 0 0 - 2.405 - 2.568 - - 0 - 0.00%
2002-07-12 0 0.295 - 0.315 - - 0 0 - 2.405 - 2.568 - - 0 - 0.00%
2002-07-11 0 0.295 - 0.305 - - 0 0 - 2.405 - 2.486 - - 0 - 0.00%
2002-07-10 0 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-07-09 0 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-07-08 1 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-07-05 1 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-07-04 1 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-07-03 1 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-07-02 0 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-06-28 0 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-06-27 0 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-06-26 0 0.295 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2002-06-25 0 0.295 - 0.300 - - 0 0 - 2.405 - 2.445 - - 0 - 0.00%
2002-06-24 0 0.295 - 0.300 - - 0 0 - 2.405 - 2.445 - - 0 - 0.00%
2002-06-21 0 0.295 - 0.300 - - 0 0 - 2.405 - 2.445 - - 0 - 0.00%
2002-06-20 0 0.295 0.255 0.295 - - 0 0 - 2.405 2.078 2.405 - - 0 - -1.67%
2002-06-19 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-06-18 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-06-17 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-06-14 0 0.300 0.260 0.300 - - 0 0 - 2.445 2.119 2.445 - - 0 - 0.00%
2002-06-13 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2002-06-12 0 0.300 0.270 0.300 - - 0 0 - 2.445 2.201 2.445 - - 0 - 0.00%
2002-06-11 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-06-10 0 0.300 0.280 0.300 0.285 0.300 94,000 27,300 0.2904 2.445 2.282 2.445 2.323 2.445 11,532 2.3672 0.00%
2002-06-07 0 0.300 0.260 0.300 - - 0 0 - 2.445 2.119 2.445 - - 0 - 0.00%
2002-06-06 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-06-05 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2002-06-04 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-06-03 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2002-05-31 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-05-30 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-05-29 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-05-28 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2002-05-27 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2002-05-24 0 0.300 0.300 - - - 0 0 - 2.445 2.445 - - - 0 - 0.00%
2002-05-23 0 0.300 0.280 0.300 - - 0 0 - 2.445 2.282 2.445 - - 0 - 0.00%
2002-05-22 0 0.300 0.265 - - - 0 0 - 2.445 2.160 - - - 0 - 0.00%
2002-05-21 0 0.300 0.300 - 0.270 0.270 2,000 540 0.2700 2.445 2.445 - 2.201 2.201 245 2.2008 15.38%
2002-05-17 0 0.260 0.260 - - - 0 0 - 2.119 2.119 - - - 0 - 4.00%
2002-05-16 0 0.250 - - - - 0 0 - 2.038 - - - - 0 - 0.00%
2002-05-15 0 0.250 0.250 - - - 0 0 - 2.038 2.038 - - - 0 - 3.73%
2002-05-14 0 0.241 - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2002-05-13 0 0.241 0.233 - - - 0 0 - 1.964 1.899 - - - 0 - 0.00%
2002-05-10 0 0.241 - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2002-05-09 0 0.241 - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2002-05-08 0 0.241 - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2002-05-07 0 0.241 - 0.241 - - 0 0 - 1.964 - 1.964 - - 0 - 0.00%
2002-05-06 0 0.241 - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2002-05-03 0 0.241 - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2002-05-02 0 0.241 0.233 - - - 0 0 - 1.964 1.899 - - - 0 - 0.00%
2002-04-30 0 0.241 0.240 - - - 0 0 - 1.964 1.956 - - - 0 - 0.00%
2002-04-29 0 0.241 - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2002-04-26 0 0.241 - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2002-04-25 0 0.241 0.233 - - - 0 0 - 1.964 1.899 - - - 0 - 0.00%
2002-04-24 0 0.241 0.241 - 0.238 0.238 70,000 16,660 0.2380 1.964 1.964 - 1.940 1.940 8,588 1.9399 1.26%
2002-04-23 0 0.238 0.238 - 0.238 0.238 28,000 6,664 0.2380 1.940 1.940 - 1.940 1.940 3,435 1.9399 -1.65%
2002-04-22 0 0.242 0.242 - 0.242 0.250 66,000 16,372 0.2481 1.973 1.973 - 1.973 2.038 8,097 2.0219 -3.20%
2002-04-19 0 0.250 - 0.250 - - 0 0 - 2.038 - 2.038 - - 0 - 0.00%
2002-04-18 0 0.250 0.250 - 0.250 0.250 142,000 35,500 0.2500 2.038 2.038 - 2.038 2.038 17,421 2.0377 0.00%
2002-04-17 0 0.250 - - - - 0 0 - 2.038 - - - - 0 - 0.00%
2002-04-16 0 0.250 - 0.250 - - 0 0 - 2.038 - 2.038 - - 0 - 0.00%
2002-04-15 0 0.250 - - 0.250 0.250 60,000 15,000 0.2500 2.038 - - 2.038 2.038 7,361 2.0377 0.00%
2002-04-12 0 0.250 - - - - 0 0 - 2.038 - - - - 0 - 0.00%
2002-04-11 0 0.250 - - 0.250 0.250 60,000 15,000 0.2500 2.038 - - 2.038 2.038 7,361 2.0377 0.00%
2002-04-10 0 0.250 0.242 0.260 0.250 0.250 10,000 2,500 0.2500 2.038 1.973 2.119 2.038 2.038 1,227 2.0377 0.00%
2002-04-09 0 0.250 - - 0.250 0.250 12,000 3,000 0.2500 2.038 - - 2.038 2.038 1,472 2.0377 -9.09%
2002-04-08 0 0.275 0.250 0.275 - - 0 0 - 2.242 2.038 2.242 - - 0 - 0.00%
2002-04-04 0 0.275 - 0.300 - - 0 0 - 2.242 - 2.445 - - 0 - 0.00%
2002-04-03 0 0.275 - 0.300 - - 0 0 - 2.242 - 2.445 - - 0 - 0.00%
2002-04-02 0 0.275 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-03-28 0 0.275 - 0.275 - - 0 0 - 2.242 - 2.242 - - 0 - 0.00%
2002-03-27 0 0.275 - - - - 20,000 5,500 0.2750 2.242 - - - - 2,454 2.2415 0.00%
2002-03-26 0 0.275 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-03-25 0 0.275 - 0.285 - - 0 0 - 2.242 - 2.323 - - 0 - 0.00%
2002-03-22 0 0.275 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-03-21 0 0.275 - 0.285 - - 0 0 - 2.242 - 2.323 - - 0 - 0.00%
2002-03-20 0 0.275 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-03-19 0 0.275 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-03-18 0 0.275 - 0.285 - - 0 0 - 2.242 - 2.323 - - 0 - 0.00%
2002-03-15 0 0.275 - 0.285 - - 0 0 - 2.242 - 2.323 - - 0 - 0.00%
2002-03-14 0 0.275 0.238 - 0.245 0.275 14,000 3,790 0.2707 2.242 1.940 - 1.997 2.242 1,718 2.2066 3.77%
2002-03-13 0 0.265 - 0.275 - - 0 0 - 2.160 - 2.242 - - 0 - 0.00%
2002-03-12 0 0.265 - 0.265 - - 0 0 - 2.160 - 2.160 - - 0 - 0.00%
2002-03-11 0 0.265 0.242 - 0.250 0.265 40,000 10,450 0.2613 2.160 1.973 - 2.038 2.160 4,907 2.1294 0.00%
2002-03-08 0 0.265 0.245 0.265 - - 0 0 - 2.160 1.997 2.160 - - 0 - -3.64%
2002-03-07 0 0.275 - 0.275 - - 0 0 - 2.242 - 2.242 - - 0 - 0.00%
2002-03-06 0 0.275 - 0.275 - - 0 0 - 2.242 - 2.242 - - 0 - 0.00%
2002-03-05 0 0.275 - 0.275 - - 0 0 - 2.242 - 2.242 - - 0 - 0.00%
2002-03-04 0 0.275 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-03-01 0 0.275 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-02-28 0 0.275 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2002-02-27 0 0.275 0.250 0.275 - - 0 0 - 2.242 2.038 2.242 - - 0 - -1.79%
2002-02-26 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-25 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-22 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-21 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-20 0 0.280 - 0.280 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2002-02-19 0 0.280 - 0.280 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2002-02-18 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-15 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-11 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-08 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-07 0 0.280 - 0.310 - - 0 0 - 2.282 - 2.527 - - 0 - 0.00%
2002-02-06 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-05 0 0.280 - 0.280 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2002-02-04 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-02-01 0 0.280 - 0.280 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2002-01-31 0 0.280 0.260 0.280 - - 0 0 - 2.282 2.119 2.282 - - 0 - 0.00%
2002-01-30 0 0.280 - 0.320 - - 0 0 - 2.282 - 2.608 - - 0 - 0.00%
2002-01-29 0 0.280 0.250 0.300 - - 0 0 - 2.282 2.038 2.445 - - 0 - 0.00%
2002-01-28 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-01-25 0 0.280 - 0.320 - - 0 0 - 2.282 - 2.608 - - 0 - 0.00%
2002-01-24 0 0.280 - 0.320 - - 0 0 - 2.282 - 2.608 - - 0 - 0.00%
2002-01-23 0 0.280 - 0.320 - - 0 0 - 2.282 - 2.608 - - 0 - 0.00%
2002-01-22 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-01-21 0 0.280 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2002-01-18 0 0.280 - 0.310 - - 0 0 - 2.282 - 2.527 - - 0 - 0.00%
2002-01-17 0 0.280 - 0.300 - - 0 0 - 2.282 - 2.445 - - 0 - 0.00%
2002-01-16 0 0.280 - 0.280 - - 0 0 - 2.282 - 2.282 - - 0 - -5.08%
2002-01-15 0 0.295 - 0.320 - - 0 0 - 2.405 - 2.608 - - 0 - 0.00%
2002-01-14 0 0.295 - 0.300 - - 0 0 - 2.405 - 2.445 - - 0 - 0.00%
2002-01-11 0 0.295 0.295 0.330 0.295 0.295 30,000 8,850 0.2950 2.405 2.405 2.690 2.405 2.405 3,681 2.4045 -10.61%
2002-01-10 0 0.330 - 0.330 - - 0 0 - 2.690 - 2.690 - - 0 - 0.00%
2002-01-09 0 0.330 - 0.330 - - 0 0 - 2.690 - 2.690 - - 0 - 0.00%
2002-01-08 0 0.330 0.260 0.330 - - 0 0 - 2.690 2.119 2.690 - - 0 - -4.35%
2002-01-07 0 0.345 - 0.345 - - 0 0 - 2.812 - 2.812 - - 0 - 0.00%
2002-01-04 0 0.345 0.285 0.345 - - 0 0 - 2.812 2.323 2.812 - - 0 - 0.00%
2002-01-03 0 0.345 - 0.385 - - 0 0 - 2.812 - 3.138 - - 0 - 0.00%
2002-01-02 0 0.345 - 0.350 - - 0 0 - 2.812 - 2.853 - - 0 - 0.00%
2001-12-31 0 0.345 - 0.385 - - 0 0 - 2.812 - 3.138 - - 0 - 0.00%
2001-12-28 0 0.345 - 0.345 - - 0 0 - 2.812 - 2.812 - - 0 - 0.00%
2001-12-27 0 0.345 - 0.385 - - 0 0 - 2.812 - 3.138 - - 0 - 0.00%
2001-12-24 0 0.345 0.345 0.385 0.305 0.305 30,000 9,150 0.3050 2.812 2.812 3.138 2.486 2.486 3,681 2.4860 0.00%
2001-12-21 0 0.345 - 0.385 - - 0 0 - 2.812 - 3.138 - - 0 - 0.00%
2001-12-20 0 0.345 - 0.380 - - 0 0 - 2.812 - 3.097 - - 0 - 0.00%
2001-12-19 0 0.345 0.310 0.360 - - 0 0 - 2.812 2.527 2.934 - - 0 - 0.00%
2001-12-18 0 0.345 - 0.385 - - 0 0 - 2.812 - 3.138 - - 0 - 0.00%
2001-12-17 0 0.345 0.345 0.385 0.320 0.320 10,000 3,200 0.3200 2.812 2.812 3.138 2.608 2.608 1,227 2.6083 0.00%
2001-12-14 0 0.345 - 0.385 - - 0 0 - 2.812 - 3.138 - - 0 - 0.00%
2001-12-13 0 0.345 - 0.390 0.320 0.345 174,000 55,780 0.3206 2.812 - 3.179 2.608 2.812 21,347 2.6130 -1.43%
2001-12-12 0 0.350 0.350 0.390 0.320 0.320 46,000 14,720 0.3200 2.853 2.853 3.179 2.608 2.608 5,644 2.6083 0.00%
2001-12-11 0 0.350 - 0.390 - - 0 0 - 2.853 - 3.179 - - 0 - 0.00%
2001-12-10 0 0.350 - 0.380 - - 0 0 - 2.853 - 3.097 - - 0 - 0.00%
2001-12-07 0 0.350 - 0.380 - - 0 0 - 2.853 - 3.097 - - 0 - 0.00%
2001-12-06 0 0.350 - 0.390 - - 0 0 - 2.853 - 3.179 - - 0 - 0.00%
2001-12-05 0 0.350 0.320 0.360 0.320 0.350 42,000 13,860 0.3300 2.853 2.608 2.934 2.608 2.853 5,153 2.6898 0.00%
2001-12-04 0 0.350 0.335 0.370 0.340 0.350 34,000 11,700 0.3441 2.853 2.731 3.016 2.771 2.853 4,171 2.8049 6.06%
2001-12-03 0 0.330 0.300 0.350 - - 0 0 - 2.690 2.445 2.853 - - 0 - 0.00%
2001-11-30 0 0.330 0.300 0.360 - - 0 0 - 2.690 2.445 2.934 - - 0 - 0.00%
2001-11-29 0 0.330 0.330 0.350 0.300 0.300 52,000 15,600 0.3000 2.690 2.690 2.853 2.445 2.445 6,380 2.4453 0.00%
2001-11-28 0 0.330 0.300 0.330 - - 0 0 - 2.690 2.445 2.690 - - 0 - -1.49%
2001-11-27 0 0.335 0.310 0.335 0.360 0.360 60,000 21,600 0.3600 2.731 2.527 2.731 2.934 2.934 7,361 2.9343 -2.90%
2001-11-26 0 0.345 0.345 0.360 0.320 0.345 80,000 26,400 0.3300 2.812 2.812 2.934 2.608 2.812 9,815 2.6898 1.47%
2001-11-23 0 0.340 0.310 0.340 - - 0 0 - 2.771 2.527 2.771 - - 0 - 0.00%
2001-11-22 0 0.340 0.310 0.340 - - 0 0 - 2.771 2.527 2.771 - - 0 - 0.00%
2001-11-21 0 0.340 0.340 0.350 0.330 0.330 126,000 41,580 0.3300 2.771 2.771 2.853 2.690 2.690 15,458 2.6898 3.03%
2001-11-20 0 0.330 0.310 0.330 0.310 0.330 40,000 12,820 0.3205 2.690 2.527 2.690 2.527 2.690 4,907 2.6124 0.00%
2001-11-19 0 0.330 0.320 0.330 0.345 0.345 180,000 62,100 0.3450 2.690 2.608 2.690 2.812 2.812 22,083 2.8121 3.13%
2001-11-16 0 0.320 0.300 0.330 - - 0 0 - 2.608 2.445 2.690 - - 0 - 0.00%
2001-11-15 0 0.320 0.300 0.320 - - 0 0 - 2.608 2.445 2.608 - - 0 - -3.03%
2001-11-14 0 0.330 0.310 0.330 0.310 0.330 230,000 71,380 0.3103 2.690 2.527 2.690 2.527 2.690 28,218 2.5296 3.13%
2001-11-13 0 0.320 0.290 0.320 - - 0 0 - 2.608 2.364 2.608 - - 0 - 0.00%
2001-11-12 0 0.320 0.290 0.320 - - 0 0 - 2.608 2.364 2.608 - - 0 - -3.03%
2001-11-09 0 0.330 0.300 - 0.290 0.330 170,000 52,320 0.3078 2.690 2.445 - 2.364 2.690 20,856 2.5086 0.00%
2001-11-08 0 0.330 0.300 0.330 0.280 0.345 102,000 29,690 0.2911 2.690 2.445 2.690 2.282 2.812 12,514 2.3726 8.20%
2001-11-07 0 0.305 0.280 0.345 - - 0 0 - 2.486 2.282 2.812 - - 0 - 0.00%
2001-11-06 0 0.305 0.305 0.330 0.290 0.290 10,000 2,900 0.2900 2.486 2.486 2.690 2.364 2.364 1,227 2.3638 0.00%
2001-11-05 0 0.305 0.265 0.345 - - 0 0 - 2.486 2.160 2.812 - - 0 - 0.00%
2001-11-02 0 0.305 0.305 0.340 0.280 0.305 98,000 27,640 0.2820 2.486 2.486 2.771 2.282 2.486 12,023 2.2989 0.00%
2001-11-01 0 0.305 0.300 0.305 0.305 0.305 4,000 1,220 0.3050 2.486 2.445 2.486 2.486 2.486 491 2.4860 5.17%
2001-10-31 0 0.290 0.260 0.290 0.280 0.300 46,000 13,000 0.2826 2.364 2.119 2.364 2.282 2.445 5,644 2.3035 0.00%
2001-10-30 0 0.290 0.290 0.340 - - 0 0 - 2.364 2.364 2.771 - - 0 - 3.57%
2001-10-29 0 0.280 0.280 0.310 0.248 0.248 6,000 1,488 0.2480 2.282 2.282 2.527 2.021 2.021 736 2.0214 0.00%
2001-10-26 0 0.280 0.250 0.280 0.250 0.280 224,000 59,540 0.2658 2.282 2.038 2.282 2.038 2.282 27,481 2.1666 0.00%
2001-10-24 0 0.280 0.275 0.280 0.280 0.285 60,000 16,950 0.2825 2.282 2.242 2.282 2.282 2.323 7,361 2.3026 7.69%
2001-10-23 0 0.260 0.245 0.280 0.260 0.260 50,000 13,000 0.2600 2.119 1.997 2.282 2.119 2.119 6,134 2.1192 -10.34%
2001-10-22 0 0.290 0.260 0.290 0.270 0.295 72,000 20,370 0.2829 2.364 2.119 2.364 2.201 2.405 8,833 2.3060 11.54%
2001-10-19 0 0.260 0.260 - 0.245 0.245 40,000 9,800 0.2450 2.119 2.119 - 1.997 1.997 4,907 1.9970 9.70%
2001-10-18 0 0.237 0.230 0.260 0.237 0.237 20,000 4,740 0.2370 1.932 1.875 2.119 1.932 1.932 2,454 1.9318 -3.27%
2001-10-17 0 0.245 - 0.250 - - 0 0 - 1.997 - 2.038 - - 0 - 0.00%
2001-10-16 0 0.245 - 0.245 - - 0 0 - 1.997 - 1.997 - - 0 - -5.77%
2001-10-15 0 0.260 0.245 0.260 - - 0 0 - 2.119 1.997 2.119 - - 0 - 0.00%
2001-10-12 0 0.260 0.250 - 0.234 0.260 102,000 25,384 0.2489 2.119 2.038 - 1.907 2.119 12,514 2.0285 4.00%
2001-10-11 0 0.250 0.250 0.280 0.250 0.260 40,000 10,100 0.2525 2.038 2.038 2.282 2.038 2.119 4,907 2.0581 -3.85%
2001-10-10 0 0.260 0.244 0.260 0.260 0.260 2,000 520 0.2600 2.119 1.989 2.119 2.119 2.119 245 2.1192 0.00%
2001-10-09 0 0.260 - 0.260 - - 0 0 - 2.119 - 2.119 - - 0 - 0.00%
2001-10-08 0 0.260 - 0.260 - - 0 0 - 2.119 - 2.119 - - 0 - 0.00%
2001-10-05 0 0.260 - 0.300 - - 0 0 - 2.119 - 2.445 - - 0 - 0.00%
2001-10-04 0 0.260 - 0.300 - - 0 0 - 2.119 - 2.445 - - 0 - 0.00%
2001-10-03 0 0.260 - 0.300 - - 0 0 - 2.119 - 2.445 - - 0 - 0.00%
2001-09-28 0 0.260 - 0.300 - - 0 0 - 2.119 - 2.445 - - 0 - 0.00%
2001-09-27 0 0.260 - 0.300 - - 0 0 - 2.119 - 2.445 - - 0 - 0.00%
2001-09-26 0 0.260 - 0.260 - - 0 0 - 2.119 - 2.119 - - 0 - 0.00%
2001-09-25 0 0.260 - 0.300 - - 0 0 - 2.119 - 2.445 - - 0 - 0.00%
2001-09-24 0 0.260 - 0.295 - - 0 0 - 2.119 - 2.405 - - 0 - 0.00%
2001-09-21 0 0.260 - 0.300 - - 0 0 - 2.119 - 2.445 - - 0 - 0.00%
2001-09-20 0 0.260 - 0.260 - - 0 0 - 2.119 - 2.119 - - 0 - 0.00%
2001-09-19 0 0.260 - 0.260 - - 0 0 - 2.119 - 2.119 - - 0 - 0.00%
2001-09-18 0 0.260 - 0.260 - - 0 0 - 2.119 - 2.119 - - 0 - -5.45%
2001-09-17 0 0.275 - 0.275 - - 0 0 - 2.242 - 2.242 - - 0 - 0.00%
2001-09-14 0 0.275 0.275 0.280 0.245 0.280 120,000 30,150 0.2513 2.242 2.242 2.282 1.997 2.282 14,722 2.0479 -5.17%
2001-09-13 0 0.290 - 0.290 - - 0 0 - 2.364 - 2.364 - - 0 - -3.33%
2001-09-12 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-09-11 0 0.300 0.245 0.300 - - 0 0 - 2.445 1.997 2.445 - - 0 - 0.00%
2001-09-10 0 0.300 0.245 0.300 - - 0 0 - 2.445 1.997 2.445 - - 0 - 0.00%
2001-09-07 0 0.300 0.245 - - - 0 0 - 2.445 1.997 - - - 0 - 0.00%
2001-09-06 0 0.300 0.245 0.300 - - 0 0 - 2.445 1.997 2.445 - - 0 - 0.00%
2001-09-05 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-09-04 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-09-03 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2001-08-31 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-08-30 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-08-29 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-08-28 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-08-27 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2001-08-24 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2001-08-23 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-08-22 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-08-21 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2001-08-20 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-08-17 0 0.300 0.250 - - - 0 0 - 2.445 2.038 - - - 0 - 0.00%
2001-08-16 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2001-08-15 0 0.300 - - - - 0 0 - 2.445 - - - - 0 - 0.00%
2001-08-14 0 0.300 - 0.320 - - 0 0 - 2.445 - 2.608 - - 0 - 0.00%
2001-08-13 0 0.300 - 0.320 - - 0 0 - 2.445 - 2.608 - - 0 - 0.00%
2001-08-10 0 0.300 - 0.320 - - 0 0 - 2.445 - 2.608 - - 0 - 0.00%
2001-08-09 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - 0.00%
2001-08-08 0 0.300 0.270 0.320 0.300 0.300 20,000 6,000 0.3000 2.445 2.201 2.608 2.445 2.445 2,454 2.4453 -6.25%
2001-08-07 0 0.320 0.300 0.330 0.300 0.320 90,000 28,500 0.3167 2.608 2.445 2.690 2.445 2.608 11,042 2.5811 6.67%
2001-08-06 0 0.300 0.280 0.340 - - 0 0 - 2.445 2.282 2.771 - - 0 - 0.00%
2001-08-03 0 0.300 0.320 0.340 - - 0 0 - 2.445 2.608 2.771 - - 0 - 0.00%
2001-08-02 0 0.300 0.270 0.340 - - 0 0 - 2.445 2.201 2.771 - - 0 - 0.00%
2001-08-01 0 0.300 0.280 0.300 0.270 0.300 90,000 25,800 0.2867 2.445 2.282 2.445 2.201 2.445 11,042 2.3366 -3.23%
2001-07-31 0 0.310 0.242 - - - 0 0 - 2.527 1.973 - - - 0 - 0.00%
2001-07-30 0 0.310 - 0.340 - - 0 0 - 2.527 - 2.771 - - 0 - 0.00%
2001-07-27 0 0.310 0.270 0.310 - - 0 0 - 2.527 2.201 2.527 - - 0 - 0.00%
2001-07-26 0 0.310 - - 0.310 0.310 10,000 3,100 0.3100 2.527 - - 2.527 2.527 1,227 2.5268 0.00%
2001-07-24 0 0.310 0.310 - 0.270 0.270 30,000 8,100 0.2700 2.527 2.527 - 2.201 2.201 3,681 2.2008 -1.59%
2001-07-23 0 0.315 0.305 - - - 0 0 - 2.568 2.486 - - - 0 - 0.00%
2001-07-20 0 0.315 0.315 - 0.315 0.315 50,000 15,750 0.3150 2.568 2.568 - 2.568 2.568 6,134 2.5675 0.00%
2001-07-19 0 0.315 0.315 - 0.315 0.315 76,000 23,940 0.3150 2.568 2.568 - 2.568 2.568 9,324 2.5675 0.00%
2001-07-18 0 0.315 0.315 - 0.315 0.315 28,000 8,820 0.3150 2.568 2.568 - 2.568 2.568 3,435 2.5675 -1.56%
2001-07-17 0 0.320 0.320 0.350 - - 0 0 - 2.608 2.608 2.853 - - 0 - 0.00%
2001-07-16 0 0.320 0.320 - 0.315 0.315 22,000 6,930 0.3150 2.608 2.608 - 2.568 2.568 2,699 2.5675 0.00%
2001-07-13 0 0.320 0.320 0.350 0.320 0.320 154,000 49,280 0.3200 2.608 2.608 2.853 2.608 2.608 18,894 2.6083 0.00%
2001-07-12 0 0.320 0.320 0.350 - - 0 0 - 2.608 2.608 2.853 - - 0 - 0.00%
2001-07-11 0 0.320 0.310 0.350 0.320 0.320 30,000 9,600 0.3200 2.608 2.527 2.853 2.608 2.608 3,681 2.6083 0.00%
2001-07-10 0 0.320 0.320 - - - 0 0 - 2.608 2.608 - - - 0 - 0.00%
2001-07-09 0 0.320 0.320 0.360 0.320 0.320 50,000 16,000 0.3200 2.608 2.608 2.934 2.608 2.608 6,134 2.6083 -3.03%
2001-07-05 0 0.330 0.330 0.370 - - 0 0 - 2.690 2.690 3.016 - - 0 - 0.00%
2001-07-04 0 0.330 0.330 0.370 0.330 0.330 10,000 3,300 0.3300 2.690 2.690 3.016 2.690 2.690 1,227 2.6898 -10.81%
2001-07-03 0 0.370 0.330 0.390 - - 0 0 - 3.016 2.690 3.179 - - 0 - 0.00%
2001-06-29 0 0.370 0.320 0.390 0.320 0.370 28,000 9,460 0.3379 3.016 2.608 3.179 2.608 3.016 3,435 2.7539 0.00%
2001-06-28 0 0.370 - 0.375 - - 0 0 - 3.016 - 3.057 - - 0 - 0.00%
2001-06-27 0 0.370 - 0.395 - - 0 0 - 3.016 - 3.220 - - 0 - 0.00%
2001-06-26 0 0.370 0.340 0.370 0.340 0.370 172,000 58,640 0.3409 3.016 2.771 3.016 2.771 3.016 21,102 2.7789 0.00%
2001-06-22 0 0.370 0.345 0.375 0.370 0.370 50,000 18,500 0.3700 3.016 2.812 3.057 3.016 3.016 6,134 3.0158 0.00%
2001-06-21 0 0.370 0.370 0.380 0.350 0.350 50,000 17,500 0.3500 3.016 3.016 3.097 2.853 2.853 6,134 2.8528 -1.33%
2001-06-20 0 0.375 0.375 0.380 0.350 0.375 160,000 57,700 0.3606 3.057 3.057 3.097 2.853 3.057 19,630 2.9394 0.00%
2001-06-19 0 0.375 0.350 0.380 0.360 0.375 24,000 8,940 0.3725 3.057 2.853 3.097 2.934 3.057 2,944 3.0362 -1.32%
2001-06-18 0 0.380 0.360 0.390 0.370 0.380 112,000 41,960 0.3746 3.097 2.934 3.179 3.016 3.097 13,741 3.0537 2.70%
2001-06-15 0 0.370 0.340 0.380 0.320 0.370 256,000 84,920 0.3317 3.016 2.771 3.097 2.608 3.016 31,407 2.7038 0.00%
2001-06-14 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 3.016 2.853 3.016 3.016 3.016 2,454 3.0158 0.00%
2001-06-13 0 0.370 0.370 0.380 0.340 0.350 90,000 31,000 0.3444 3.016 3.016 3.097 2.771 2.853 11,042 2.8075 0.00%
2001-06-12 0 0.370 0.350 0.380 - - 0 0 - 3.016 2.853 3.097 - - 0 - 0.00%
2001-06-11 0 0.370 - 0.380 - - 0 0 - 3.016 - 3.097 - - 0 - 0.00%
2001-06-08 0 0.370 0.360 0.390 0.370 0.400 740,000 280,350 0.3789 3.016 2.934 3.179 3.016 3.260 90,787 3.0880 0.00%
2001-06-07 0 0.370 0.330 0.390 0.370 0.370 60,000 22,200 0.3700 3.016 2.690 3.179 3.016 3.016 7,361 3.0158 5.71%
2001-06-06 0 0.350 0.330 0.350 - - 0 0 - 2.853 2.690 2.853 - - 0 - 0.00%
2001-06-05 0 0.350 - 0.370 0.350 0.370 200,000 72,840 0.3642 2.853 - 3.016 2.853 3.016 24,537 2.9686 0.00%
2001-06-04 0 0.350 0.310 0.350 0.350 0.350 40,000 14,000 0.3500 2.853 2.527 2.853 2.853 2.853 4,907 2.8528 0.00%
2001-06-01 0 0.350 0.340 0.380 0.340 0.350 150,000 51,500 0.3433 2.853 2.771 3.097 2.771 2.853 18,403 2.7985 0.00%
2001-05-31 0 0.350 0.350 0.380 0.350 0.360 322,000 113,900 0.3537 2.853 2.853 3.097 2.853 2.934 39,505 2.8832 0.00%
2001-05-30 0 0.350 0.340 0.360 0.350 0.360 100,000 35,400 0.3540 2.853 2.771 2.934 2.853 2.934 12,269 2.8854 -6.67%
2001-05-29 0 0.375 0.375 0.400 0.370 0.375 60,000 22,350 0.3725 3.057 3.057 3.260 3.016 3.057 7,361 3.0362 -3.85%
2001-05-28 0 0.390 0.390 0.420 0.390 0.430 252,000 102,300 0.4060 3.179 3.179 3.423 3.179 3.505 30,917 3.3089 -9.30%
2001-05-25 0 0.430 0.420 0.430 0.380 0.450 426,000 178,860 0.4199 3.505 3.423 3.505 3.097 3.668 52,264 3.4222 8.86%
2001-05-24 0 0.395 0.375 0.395 0.370 0.395 270,000 104,200 0.3859 3.220 3.057 3.220 3.016 3.220 33,125 3.1457 1.28%
2001-05-23 0 0.390 0.380 0.390 0.390 0.450 437,000 179,900 0.4117 3.179 3.097 3.179 3.179 3.668 53,613 3.3555 0.00%
2001-05-22 0 0.390 0.370 0.395 0.290 0.390 560,000 201,780 0.3603 3.179 3.016 3.220 2.364 3.179 68,704 2.9370 32.20%
2001-05-21 0 0.295 0.295 - 0.250 0.285 32,000 8,920 0.2788 2.405 2.405 - 2.038 2.323 3,926 2.2721 7.27%
2001-05-18 0 0.275 0.275 0.300 0.270 0.270 50,000 13,500 0.2700 2.242 2.242 2.445 2.201 2.201 6,134 2.2008 1.85%
2001-05-17 0 0.270 0.270 0.300 - - 0 0 - 2.201 2.201 2.445 - - 0 - 0.00%
2001-05-16 0 0.270 0.270 0.300 - - 0 0 - 2.201 2.201 2.445 - - 0 - 0.00%
2001-05-15 0 0.270 0.255 0.340 0.270 0.300 110,000 31,900 0.2900 2.201 2.078 2.771 2.201 2.445 13,495 2.3638 0.00%
2001-05-14 0 0.270 0.270 0.300 0.270 0.270 52,000 14,040 0.2700 2.201 2.201 2.445 2.201 2.201 6,380 2.2008 -10.00%
2001-05-11 0 0.300 0.270 - - - 0 0 - 2.445 2.201 - - - 0 - 0.00%
2001-05-10 0 0.300 0.285 0.300 - - 0 0 - 2.445 2.323 2.445 - - 0 - 0.00%
2001-05-09 0 0.300 0.300 0.320 0.300 0.300 50,000 15,000 0.3000 2.445 2.445 2.608 2.445 2.445 6,134 2.4453 -9.09%
2001-05-08 0 0.330 - 0.330 - - 0 0 - 2.690 - 2.690 - - 0 - -2.94%
2001-05-07 0 0.340 - 0.340 0.340 0.340 6,000 2,040 0.3400 2.771 - 2.771 2.771 2.771 736 2.7713 0.00%
2001-05-04 0 0.340 0.310 0.340 0.310 0.340 260,000 83,640 0.3217 2.771 2.527 2.771 2.527 2.771 31,898 2.6221 9.68%
2001-05-03 0 0.310 0.310 0.330 0.305 0.305 120,000 36,600 0.3050 2.527 2.527 2.690 2.486 2.486 14,722 2.4860 0.00%
2001-05-02 0 0.310 0.290 0.325 - - 0 0 - 2.527 2.364 2.649 - - 0 - 0.00%
2001-04-27 0 0.310 - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2001-04-26 0 0.310 0.280 - - - 0 0 - 2.527 2.282 - - - 0 - 0.00%
2001-04-25 0 0.310 0.310 0.355 0.310 0.315 38,000 11,930 0.3139 2.527 2.527 2.894 2.527 2.568 4,662 2.5590 -1.59%
2001-04-24 0 0.315 0.290 0.315 0.315 0.330 60,000 19,650 0.3275 2.568 2.364 2.568 2.568 2.690 7,361 2.6694 -10.00%
2001-04-23 0 0.350 0.315 0.350 0.350 0.350 120,000 42,000 0.3500 2.853 2.568 2.853 2.853 2.853 14,722 2.8528 -6.67%
2001-04-20 0 0.375 0.375 0.380 - - 0 0 - 3.057 3.057 3.097 - - 0 - 4.17%
2001-04-19 0 0.360 0.275 0.360 0.270 0.360 286,000 86,310 0.3018 2.934 2.242 2.934 2.201 2.934 35,088 2.4598 0.00%
2001-04-18 0 0.360 - 0.360 - - 0 0 - 2.934 - 2.934 - - 0 - 0.00%
2001-04-17 0 0.360 - 0.360 - - 0 0 - 2.934 - 2.934 - - 0 - 0.00%
2001-04-12 0 0.360 - 0.360 - - 0 0 - 2.934 - 2.934 - - 0 - -1.37%
2001-04-11 0 0.365 - 0.370 0.320 0.365 14,000 4,930 0.3521 2.975 - 3.016 2.608 2.975 1,718 2.8703 2.82%
2001-04-10 0 0.355 - 0.360 - - 0 0 - 2.894 - 2.934 - - 0 - 0.00%
2001-04-09 0 0.355 - 0.355 - - 0 0 - 2.894 - 2.894 - - 0 - -4.05%
2001-04-06 0 0.370 - 0.370 - - 0 0 - 3.016 - 3.016 - - 0 - 0.00%
2001-04-04 0 0.370 - 0.370 - - 0 0 - 3.016 - 3.016 - - 0 - 0.00%
2001-04-03 0 0.370 - 0.370 - - 0 0 - 3.016 - 3.016 - - 0 - 0.00%
2001-04-02 0 0.370 - 0.370 - - 0 0 - 3.016 - 3.016 - - 0 - -1.33%
2001-03-30 0 0.375 - 0.375 - - 0 0 - 3.057 - 3.057 - - 0 - 0.00%
2001-03-29 0 0.375 - 0.375 - - 0 0 - 3.057 - 3.057 - - 0 - 0.00%
2001-03-28 0 0.375 - 0.380 - - 0 0 - 3.057 - 3.097 - - 0 - 0.00%
2001-03-27 0 0.375 - 0.375 - - 0 0 - 3.057 - 3.057 - - 0 - -1.32%
2001-03-26 0 0.380 0.350 0.380 - - 0 0 - 3.097 2.853 3.097 - - 0 - 0.00%
2001-03-23 0 0.380 - 0.390 - - 0 0 - 3.097 - 3.179 - - 0 - 0.00%
2001-03-22 0 0.380 - 0.380 - - 0 0 - 3.097 - 3.097 - - 0 - -5.00%
2001-03-21 0 0.400 - 0.400 - - 0 0 - 3.260 - 3.260 - - 0 - -2.44%
2001-03-20 0 0.410 - 0.410 - - 0 0 - 3.342 - 3.342 - - 0 - 0.00%
2001-03-19 0 0.410 - 0.410 - - 0 0 - 3.342 - 3.342 - - 0 - -1.20%
2001-03-16 0 0.415 - 0.415 - - 0 0 - 3.383 - 3.383 - - 0 - 0.00%
2001-03-15 0 0.415 - 0.430 - - 0 0 - 3.383 - 3.505 - - 0 - -1.19%
2001-03-14 0 0.420 - 0.420 - - 0 0 - 3.423 - 3.423 - - 0 - 0.00%
2001-03-13 0 0.420 - 0.420 - - 0 0 - 3.423 - 3.423 - - 0 - 0.00%
2001-03-12 0 0.420 - 0.420 - - 0 0 - 3.423 - 3.423 - - 0 - 0.00%
2001-03-09 0 0.420 - 0.425 - - 0 0 - 3.423 - 3.464 - - 0 - 0.00%
2001-03-08 0 0.420 - 0.420 - - 0 0 - 3.423 - 3.423 - - 0 - 0.00%
2001-03-07 0 0.420 - 0.430 - - 0 0 - 3.423 - 3.505 - - 0 - 0.00%
2001-03-06 0 0.420 - 0.425 - - 0 0 - 3.423 - 3.464 - - 0 - 0.00%
2001-03-05 0 0.420 - 0.420 - - 0 0 - 3.423 - 3.423 - - 0 - 0.00%
2001-03-02 0 0.420 - 0.430 - - 0 0 - 3.423 - 3.505 - - 0 - 0.00%
2001-03-01 0 0.420 - 0.435 - - 0 0 - 3.423 - 3.546 - - 0 - 0.00%
2001-02-28 0 0.420 - 0.420 - - 10,000 3,900 0.3900 3.423 - 3.423 - - 1,227 3.1789 -2.33%
2001-02-27 0 0.430 - 0.430 - - 0 0 - 3.505 - 3.505 - - 0 - 0.00%
2001-02-26 0 0.430 0.430 0.440 0.400 0.400 24,000 9,600 0.4000 3.505 3.505 3.586 3.260 3.260 2,944 3.2604 0.00%
2001-02-23 0 0.430 - 0.430 - - 0 0 - 3.505 - 3.505 - - 0 - 0.00%
2001-02-22 0 0.430 - 0.430 - - 80,000 34,400 0.4300 3.505 - 3.505 - - 9,815 3.5049 0.00%
2001-02-21 0 0.430 - 0.460 - - 0 0 - 3.505 - 3.749 - - 0 - 0.00%
2001-02-20 0 0.430 0.400 0.430 - - 0 0 - 3.505 3.260 3.505 - - 0 - 0.00%
2001-02-19 0 0.430 0.420 0.430 0.420 0.435 370,000 158,400 0.4281 3.505 3.423 3.505 3.423 3.546 45,394 3.4895 -1.15%
2001-02-16 0 0.435 0.395 0.450 - - 0 0 - 3.546 3.220 3.668 - - 0 - 0.00%
2001-02-15 0 0.435 0.400 0.440 - - 0 0 - 3.546 3.260 3.586 - - 0 - 0.00%
2001-02-14 0 0.435 0.400 0.450 - - 0 0 - 3.546 3.260 3.668 - - 0 - 0.00%
2001-02-13 0 0.435 0.435 0.460 0.435 0.455 394,000 174,740 0.4435 3.546 3.546 3.749 3.546 3.709 48,338 3.6150 -4.40%
2001-02-12 0 0.455 0.455 0.460 0.405 0.470 296,000 132,820 0.4487 3.709 3.709 3.749 3.301 3.831 36,315 3.6575 -1.09%
2001-02-09 0 0.460 0.460 0.480 0.435 0.460 414,000 184,390 0.4454 3.749 3.749 3.912 3.546 3.749 50,792 3.6303 9.52%
2001-02-08 0 0.420 0.405 0.420 0.400 0.420 250,000 101,770 0.4071 3.423 3.301 3.423 3.260 3.423 30,671 3.3181 0.00%
2001-02-07 0 0.420 0.420 0.450 0.420 0.470 528,000 240,400 0.4553 3.423 3.423 3.668 3.423 3.831 64,778 3.7111 -12.50%
2001-02-06 0 0.480 0.480 0.500 0.420 0.540 1,248,000 611,940 0.4903 3.912 3.912 4.075 3.423 4.402 153,111 3.9967 14.29%
2001-02-05 0 0.420 0.385 0.425 0.410 0.430 570,000 238,400 0.4182 3.423 3.138 3.464 3.342 3.505 69,931 3.4091 7.69%
2001-02-02 0 0.390 0.350 0.390 0.340 0.390 590,000 207,800 0.3522 3.179 2.853 3.179 2.771 3.179 72,384 2.8708 20.00%
2001-02-01 0 0.325 0.325 0.330 0.320 0.330 232,000 74,430 0.3208 2.649 2.649 2.690 2.608 2.690 28,463 2.6150 8.33%
2001-01-31 0 0.300 0.300 0.310 0.290 0.290 40,000 11,600 0.2900 2.445 2.445 2.527 2.364 2.364 4,907 2.3638 13.21%
2001-01-30 0 0.265 0.265 - 0.250 0.255 350,000 87,700 0.2506 2.160 2.160 - 2.038 2.078 42,940 2.0424 -11.67%
2001-01-29 0 0.300 0.250 0.320 - - 0 0 - 2.445 2.038 2.608 - - 0 - 0.00%
2001-01-23 0 0.300 0.285 0.320 - - 0 0 - 2.445 2.323 2.608 - - 0 - 0.00%
2001-01-22 0 0.300 - 0.300 - - 0 0 - 2.445 - 2.445 - - 0 - -3.23%
2001-01-19 0 0.310 - 0.320 - - 0 0 - 2.527 - 2.608 - - 0 - 0.00%
2001-01-18 0 0.310 0.290 0.310 0.260 0.310 34,000 9,240 0.2718 2.527 2.364 2.527 2.119 2.527 4,171 2.2151 10.71%
2001-01-17 0 0.280 0.280 0.290 0.260 0.295 68,000 19,170 0.2819 2.282 2.282 2.364 2.119 2.405 8,343 2.2978 0.00%
2001-01-16 0 0.280 0.280 0.290 0.280 0.280 240,000 67,200 0.2800 2.282 2.282 2.364 2.282 2.282 29,444 2.2823 -6.67%
2001-01-15 0 0.300 0.285 0.310 0.295 0.315 66,000 19,860 0.3009 2.445 2.323 2.527 2.405 2.568 8,097 2.4527 -10.45%
2001-01-12 0 0.335 0.335 0.375 0.330 0.340 96,000 32,180 0.3352 2.731 2.731 3.057 2.690 2.771 11,778 2.7323 -6.94%
2001-01-11 0 0.360 - 0.360 - - 0 0 - 2.934 - 2.934 - - 0 - -5.26%
2001-01-10 0 0.380 - 0.380 - - 0 0 - 3.097 - 3.097 - - 0 - -2.56%
2001-01-09 0 0.390 - 0.390 0.390 0.390 50,000 19,500 0.3900 3.179 - 3.179 3.179 3.179 6,134 3.1789 0.00%
2001-01-08 0 0.390 - 0.390 0.390 0.390 48,000 18,720 0.3900 3.179 - 3.179 3.179 3.179 5,889 3.1789 5.41%
2001-01-05 0 0.370 0.360 0.380 0.350 0.380 66,000 24,220 0.3670 3.016 2.934 3.097 2.853 3.097 8,097 2.9911 2.78%
2001-01-04 0 0.360 0.340 0.360 0.350 0.380 126,000 45,170 0.3585 2.934 2.771 2.934 2.853 3.097 15,458 2.9220 5.88%
2001-01-03 0 0.340 0.340 0.365 0.340 0.375 292,000 100,630 0.3446 2.771 2.771 2.975 2.771 3.057 35,824 2.8090 -10.53%
2001-01-02 0 0.380 0.360 0.380 0.350 0.420 104,000 38,880 0.3738 3.097 2.934 3.097 2.853 3.423 12,759 3.0472 -9.52%
2000-12-29 0 0.420 0.390 0.420 0.420 0.445 46,000 19,470 0.4233 3.423 3.179 3.423 3.423 3.627 5,644 3.4500 -6.67%
2000-12-28 0 0.450 - 0.450 0.400 0.450 64,000 26,400 0.4125 3.668 - 3.668 3.260 3.668 7,852 3.3623 12.50%
2000-12-27 0 0.400 0.350 0.400 0.350 0.400 214,000 78,510 0.3669 3.260 2.853 3.260 2.853 3.260 26,255 2.9903 -2.44%
2000-12-22 0 0.410 0.410 0.420 0.380 0.485 516,000 211,460 0.4098 3.342 3.342 3.423 3.097 3.953 63,306 3.3403 -17.17%
2000-12-21 0 0.495 0.475 0.500 0.470 0.495 214,000 102,460 0.4788 4.035 3.872 4.075 3.831 4.035 26,255 3.9026 1.02%
2000-12-20 0 0.490 0.470 0.560 0.460 0.490 260,000 122,640 0.4717 3.994 3.831 4.565 3.749 3.994 31,898 3.8447 7.69%
2000-12-19 0 0.455 0.450 0.470 0.455 0.455 70,000 31,850 0.4550 3.709 3.668 3.831 3.709 3.709 8,588 3.7087 -1.09%
2000-12-18 0 0.460 0.455 0.475 0.450 0.460 120,000 54,700 0.4558 3.749 3.709 3.872 3.668 3.749 14,722 3.7155 2.22%
2000-12-15 0 0.450 0.450 0.460 0.450 0.460 138,000 62,600 0.4536 3.668 3.668 3.749 3.668 3.749 16,931 3.6975 -1.10%
2000-12-14 0 0.455 0.455 0.465 0.445 0.455 64,000 28,680 0.4481 3.709 3.709 3.790 3.627 3.709 7,852 3.6526 3.41%
2000-12-13 0 0.440 0.440 0.460 0.440 0.455 180,000 80,160 0.4453 3.586 3.586 3.749 3.586 3.709 22,083 3.6299 2.33%
2000-12-12 0 0.430 0.430 0.435 0.430 0.450 360,800 157,070 0.4353 3.505 3.505 3.546 3.505 3.668 44,265 3.5484 0.00%
2000-12-11 0 0.430 0.420 0.450 0.430 0.450 168,000 73,240 0.4360 3.505 3.423 3.668 3.505 3.668 20,611 3.5534 -4.44%
2000-12-08 0 0.450 0.450 0.470 0.450 0.470 260,000 117,590 0.4523 3.668 3.668 3.831 3.668 3.831 31,898 3.6864 -4.26%
2000-12-07 0 0.470 0.440 0.480 0.460 0.470 72,000 33,220 0.4614 3.831 3.586 3.912 3.749 3.831 8,833 3.7608 -2.08%
2000-12-06 0 0.480 0.480 0.485 0.460 0.490 270,000 130,580 0.4836 3.912 3.912 3.953 3.749 3.994 33,125 3.9420 2.13%
2000-12-05 0 0.470 0.470 0.500 0.450 0.460 302,000 138,650 0.4591 3.831 3.831 4.075 3.668 3.749 37,051 3.7421 0.00%
2000-12-04 0 0.470 0.460 0.470 0.440 0.470 54,000 24,680 0.4570 3.831 3.749 3.831 3.586 3.831 6,625 3.7253 -2.08%
2000-12-01 0 0.480 0.480 0.500 0.460 0.480 266,000 123,360 0.4638 3.912 3.912 4.075 3.749 3.912 32,634 3.7801 0.00%
2000-11-30 0 0.480 0.480 0.500 0.470 0.500 392,000 190,260 0.4854 3.912 3.912 4.075 3.831 4.075 48,093 3.9561 -5.88%
2000-11-29 0 0.510 0.540 0.550 0.500 0.530 552,000 280,740 0.5086 4.157 4.402 4.483 4.075 4.320 67,722 4.1455 -7.27%
2000-11-28 0 0.550 0.540 0.550 0.540 0.550 180,000 98,900 0.5494 4.483 4.402 4.483 4.402 4.483 22,083 4.4785 3.77%
2000-11-27 0 0.530 0.530 0.550 0.530 0.550 60,000 32,800 0.5467 4.320 4.320 4.483 4.320 4.483 7,361 4.4558 -3.64%
2000-11-24 0 0.550 0.550 0.590 0.550 0.570 360,000 202,340 0.5621 4.483 4.483 4.809 4.483 4.646 44,167 4.5813 -3.51%
2000-11-23 0 0.570 0.570 0.600 0.570 0.580 106,000 60,920 0.5747 4.646 4.646 4.891 4.646 4.728 13,005 4.6845 -5.00%
2000-11-22 0 0.600 0.570 0.600 - - 0 0 - 4.891 4.646 4.891 - - 0 - 0.00%
2000-11-21 0 0.600 0.580 0.600 0.600 0.610 50,000 30,300 0.6060 4.891 4.728 4.891 4.891 4.972 6,134 4.9395 -1.64%
2000-11-20 0 0.610 0.610 0.640 0.610 0.610 160,000 97,600 0.6100 4.972 4.972 5.217 4.972 4.972 19,630 4.9721 0.00%
2000-11-17 0 0.610 0.610 0.650 0.610 0.620 140,000 86,400 0.6171 4.972 4.972 5.298 4.972 5.054 17,176 5.0303 -4.69%
2000-11-16 0 0.640 0.640 0.650 0.610 0.640 204,000 127,200 0.6235 5.217 5.217 5.298 4.972 5.217 25,028 5.0824 4.92%
2000-11-15 0 0.610 0.610 0.620 0.610 0.630 296,000 183,300 0.6193 4.972 4.972 5.054 4.972 5.135 36,315 5.0475 -6.15%
2000-11-14 0 0.650 0.620 0.650 0.610 0.650 152,000 94,440 0.6213 5.298 5.054 5.298 4.972 5.298 18,648 5.0643 6.56%
2000-11-13 0 0.610 0.610 0.640 0.610 0.620 320,000 196,900 0.6153 4.972 4.972 5.217 4.972 5.054 39,259 5.0154 -6.15%
2000-11-10 0 0.650 0.650 0.660 0.650 0.660 156,000 102,160 0.6549 5.298 5.298 5.380 5.298 5.380 19,139 5.3378 -1.52%
2000-11-09 0 0.660 0.650 0.680 0.650 0.660 312,000 204,580 0.6557 5.380 5.298 5.543 5.298 5.380 38,278 5.3446 -1.49%
2000-11-08 0 0.670 0.670 0.680 0.670 0.720 818,000 565,460 0.6913 5.461 5.461 5.543 5.461 5.869 100,356 5.6345 -1.47%
2000-11-07 0 0.680 0.680 0.690 0.650 0.680 688,000 458,320 0.6662 5.543 5.543 5.624 5.298 5.543 84,407 5.4299 4.62%
2000-11-06 0 0.650 0.630 0.660 0.610 0.680 932,000 601,520 0.6454 5.298 5.135 5.380 4.972 5.543 114,343 5.2607 -2.99%
2000-11-03 0 0.670 0.660 0.690 0.660 0.730 206,000 140,520 0.6821 5.461 5.380 5.624 5.380 5.950 25,273 5.5601 -2.90%
2000-11-02 0 0.690 0.640 0.690 0.630 0.710 356,000 235,600 0.6618 5.624 5.217 5.624 5.135 5.787 43,676 5.3943 6.15%
2000-11-01 0 0.650 0.630 0.670 0.620 0.670 188,000 120,700 0.6420 5.298 5.135 5.461 5.054 5.461 23,065 5.2331 0.00%
2000-10-31 0 0.650 0.640 0.650 0.630 0.700 406,000 262,260 0.6460 5.298 5.217 5.298 5.135 5.706 49,810 5.2652 4.84%
2000-10-30 0 0.620 0.620 0.670 0.620 0.650 158,000 101,020 0.6394 5.054 5.054 5.461 5.054 5.298 19,384 5.2114 -6.06%
2000-10-27 0 0.660 0.630 0.660 0.600 0.710 248,000 164,000 0.6613 5.380 5.135 5.380 4.891 5.787 30,426 5.3901 0.00%
2000-10-26 0 0.660 0.660 0.700 0.660 0.670 98,000 64,780 0.6610 5.380 5.380 5.706 5.380 5.461 12,023 5.3879 0.00%
2000-10-25 0 0.660 0.640 0.670 0.630 0.660 334,000 217,000 0.6497 5.380 5.217 5.461 5.135 5.380 40,977 5.2957 3.13%
2000-10-24 0 0.640 0.630 0.660 0.630 0.670 300,000 192,620 0.6421 5.217 5.135 5.380 5.135 5.461 36,806 5.2334 -3.03%
2000-10-23 0 0.660 0.660 0.680 0.630 0.690 664,000 445,200 0.6705 5.380 5.380 5.543 5.135 5.624 81,463 5.4651 8.20%
2000-10-20 0 0.610 0.610 0.630 0.610 0.640 142,000 89,460 0.6300 4.972 4.972 5.135 4.972 5.217 17,421 5.1351 -3.17%
2000-10-19 0 0.630 0.580 0.630 0.550 0.630 382,000 227,080 0.5945 5.135 4.728 5.135 4.483 5.135 46,866 4.8453 0.00%
2000-10-18 0 0.630 0.630 0.650 0.580 0.630 516,000 310,340 0.6014 5.135 5.135 5.298 4.728 5.135 63,306 4.9023 -5.97%
2000-10-17 0 0.670 0.670 0.680 0.660 0.700 644,000 433,140 0.6726 5.461 5.461 5.543 5.380 5.706 79,009 5.4821 -4.29%
2000-10-16 0 0.700 0.690 0.700 0.700 0.740 750,000 539,340 0.7191 5.706 5.624 5.706 5.706 6.032 92,014 5.8615 2.94%
2000-10-13 0 0.680 0.680 0.690 0.680 0.720 464,000 322,300 0.6946 5.543 5.543 5.624 5.543 5.869 56,926 5.6617 -9.33%
2000-10-12 0 0.750 0.730 0.750 0.660 0.790 1,572,000 1,157,600 0.7364 6.113 5.950 6.113 5.380 6.439 192,861 6.0022 -2.60%
2000-10-11 0 0.770 0.780 0.790 0.760 0.830 1,460,000 1,146,520 0.7853 6.276 6.358 6.439 6.195 6.765 179,120 6.4008 -6.10%
2000-10-10 0 0.820 0.820 0.830 0.810 0.860 1,346,000 1,111,420 0.8257 6.684 6.684 6.765 6.602 7.010 165,134 6.7304 -5.75%
2000-10-09 0 0.870 0.860 0.870 0.830 0.920 788,000 682,580 0.8662 7.091 7.010 7.091 6.765 7.499 96,676 7.0605 -4.40%
2000-10-05 0 0.910 0.890 0.910 0.890 0.990 1,994,000 1,836,860 0.9212 7.417 7.254 7.417 7.254 8.069 244,634 7.5086 -5.21%
2000-10-04 0 0.960 0.960 0.970 0.950 1.090 2,130,000 2,144,760 1.0069 7.825 7.825 7.906 7.743 8.885 261,319 8.2074 -5.88%
2000-10-03 0 1.020 1.020 1.030 1.000 1.190 4,270,000 4,733,560 1.1086 8.314 8.314 8.395 8.151 9.700 523,866 9.0358 -8.11%
2000-09-29 0 1.110 1.110 1.120 0.900 1.240 14,554,000 15,906,840 1.0930 9.048 9.048 9.129 7.336 10.11 1,785,560 8.9086 26.14%
2000-09-28 0 0.880 0.880 0.890 0.760 0.900 1,964,000 1,583,800 0.8064 7.173 7.173 7.254 6.195 7.336 240,954 6.5730 7.32%
2000-09-27 0 0.820 0.810 0.840 0.810 0.850 1,070,000 883,980 0.8261 6.684 6.602 6.847 6.602 6.928 131,273 6.7339 -3.53%
2000-09-26 0 0.850 0.850 0.860 0.830 0.960 1,682,000 1,476,420 0.8778 6.928 6.928 7.010 6.765 7.825 206,356 7.1547 -11.46%
2000-09-25 0 0.960 0.950 0.970 0.940 1.090 2,690,000 2,656,660 0.9876 7.825 7.743 7.906 7.662 8.885 330,023 8.0499 -3.03%
2000-09-22 0 0.990 0.960 0.980 0.900 1.150 5,208,000 5,072,020 0.9739 8.069 7.825 7.988 7.336 9.374 638,944 7.9381 -11.61%
2000-09-21 0 1.120 1.100 1.120 1.060 1.500 9,750,000 12,474,320 1.2794 9.129 8.966 9.129 8.640 12.23 1,196,180 10.428 -24.32%
2000-09-20 0 1.480 1.480 1.500 1.450 1.980 20,612,000 34,897,040 1.6930 12.06 12.06 12.23 11.82 16.14 2,528,787 13.800 1.23%
2000-09-19 0 1.520 1.530 1.540 0.760 4.225 67,808,000 96,360,700 1.4211 11.92 12.00 12.07 5.958 33.12 8,649,066 11.141 -64.86%
2000-09-18 0 4.325 4.300 4.475 4.275 4.550 11,610,000 51,656,450 4.4493 33.91 33.71 35.08 33.52 35.67 1,480,882 34.882 -5.46%
2000-09-15 0 4.575 4.525 4.575 4.325 4.625 7,204,000 32,707,000 4.5401 35.87 35.48 35.87 33.91 36.26 918,887 35.594 -0.54%
2000-09-14 0 4.600 4.575 4.625 4.450 4.625 5,822,000 26,369,850 4.5293 36.06 35.87 36.26 34.89 36.26 742,609 35.510 -0.54%
2000-09-12 0 4.625 4.550 4.625 4.500 4.700 7,056,000 32,497,450 4.6056 36.26 35.67 36.26 35.28 36.85 900,009 36.108 -0.54%
2000-09-11 0 4.650 4.600 4.650 4.475 4.700 7,784,000 35,639,950 4.5786 36.46 36.06 36.46 35.08 36.85 992,867 35.896 1.64%
2000-09-08 0 4.575 4.550 4.650 4.575 4.700 8,502,000 39,032,650 4.5910 35.87 35.67 36.46 35.87 36.85 1,084,450 35.993 0.00%
2000-09-07 0 4.575 4.575 4.650 4.550 4.650 6,644,000 30,451,800 4.5834 35.87 35.87 36.46 35.67 36.46 847,457 35.933 1.67%
2000-09-06 0 4.500 4.500 4.525 4.200 4.600 9,568,000 42,658,100 4.4584 35.28 35.28 35.48 32.93 36.06 1,220,420 34.954 0.56%
2000-09-05 0 4.475 4.475 4.525 4.200 4.575 10,406,000 46,152,300 4.4352 35.08 35.08 35.48 32.93 35.87 1,327,309 34.771 1.13%
2000-09-04 0 4.425 4.400 4.450 4.200 4.500 6,662,000 29,299,850 4.3981 34.69 34.50 34.89 32.93 35.28 849,753 34.480 1.72%
2000-09-01 0 4.350 4.325 4.350 4.250 4.375 6,600,000 28,440,450 4.3092 34.10 33.91 34.10 33.32 34.30 841,845 33.783 1.75%
2000-08-31 0 4.275 4.250 4.275 4.150 4.300 7,318,000 30,714,350 4.1971 33.52 33.32 33.52 32.54 33.71 933,428 32.905 1.18%
2000-08-30 0 4.225 4.175 4.225 4.200 4.275 6,320,000 26,713,000 4.2267 33.12 32.73 33.12 32.93 33.52 806,131 33.137 0.00%
2000-08-29 0 4.225 4.225 4.250 4.225 4.300 4,370,000 18,650,950 4.2680 33.12 33.12 33.32 33.12 33.71 557,404 33.460 0.60%
2000-08-28 0 4.200 4.200 4.275 4.175 4.275 4,872,000 20,579,000 4.2239 32.93 32.93 33.52 32.73 33.52 621,435 33.115 -1.18%
2000-08-25 0 4.250 4.225 4.250 4.200 4.375 1,950,000 8,290,750 4.2517 33.32 33.12 33.32 32.93 34.30 248,727 33.333 1.80%
2000-08-24 0 4.175 4.150 4.175 4.150 4.225 4,602,000 19,207,500 4.1737 32.73 32.54 32.73 32.54 33.12 586,996 32.722 0.60%
2000-08-23 0 4.150 4.125 4.175 4.125 4.175 5,196,000 21,500,000 4.1378 32.54 32.34 32.73 32.34 32.73 662,762 32.440 0.61%
2000-08-22 0 4.125 4.100 4.150 4.125 4.175 2,578,000 10,650,400 4.1313 32.34 32.14 32.54 32.34 32.73 328,830 32.389 0.00%
2000-08-21 0 4.125 4.075 4.125 4.025 4.125 5,550,000 22,692,400 4.0887 32.34 31.95 32.34 31.56 32.34 707,915 32.055 1.85%
2000-08-18 0 4.050 4.025 4.050 4.000 4.100 6,618,000 26,729,550 4.0389 31.75 31.56 31.75 31.36 32.14 844,141 31.665 0.62%
2000-08-17 0 4.025 4.000 4.075 3.900 4.050 4,878,000 19,564,400 4.0107 31.56 31.36 31.95 30.58 31.75 622,200 31.444 1.26%
2000-08-16 0 3.975 3.950 4.000 3.875 4.100 6,990,000 27,443,150 3.9261 31.16 30.97 31.36 30.38 32.14 891,591 30.780 1.92%
2000-08-15 0 3.900 3.850 3.900 3.800 3.950 3,730,000 14,409,200 3.8631 30.58 30.18 30.58 29.79 30.97 475,770 30.286 1.96%
2000-08-14 0 3.825 3.800 3.825 3.750 3.900 3,110,000 11,859,500 3.8133 29.99 29.79 29.99 29.40 30.58 396,688 29.896 0.66%
2000-08-11 0 3.800 3.750 3.800 3.650 3.900 1,596,000 6,028,100 3.7770 29.79 29.40 29.79 28.62 30.58 203,573 29.611 0.00%
2000-08-10 0 3.800 3.800 3.850 3.675 3.875 2,748,000 10,464,100 3.8079 29.79 29.79 30.18 28.81 30.38 350,514 29.854 0.00%
2000-08-09 0 3.800 3.750 3.800 3.725 3.800 1,320,000 4,978,750 3.7718 29.79 29.40 29.79 29.20 29.79 168,369 29.570 4.11%
2000-08-08 0 3.650 3.500 3.650 3.200 3.800 5,234,000 19,271,950 3.6821 28.62 27.44 28.62 25.09 29.79 667,609 28.867 -3.95%
2000-08-07 0 3.800 3.775 3.800 3.700 3.850 3,784,000 14,378,000 3.7997 29.79 29.60 29.79 29.01 30.18 482,658 29.789 2.01%
2000-08-04 0 3.725 3.725 3.750 3.725 3.800 2,202,000 8,274,850 3.7579 29.20 29.20 29.40 29.20 29.79 280,870 29.461 -0.67%
2000-08-03 0 3.750 3.625 3.750 3.625 3.750 2,904,000 10,762,150 3.7060 29.40 28.42 29.40 28.42 29.40 370,412 29.055 2.74%
2000-08-02 0 3.650 3.600 3.675 3.625 3.800 3,574,000 13,280,950 3.7160 28.62 28.22 28.81 28.42 29.79 455,872 29.133 -0.68%
2000-08-01 0 3.675 3.625 3.700 3.625 3.700 2,032,000 7,433,050 3.6580 28.81 28.42 29.01 28.42 29.01 259,186 28.678 2.08%
2000-07-31 0 3.600 3.500 3.600 3.450 3.600 3,544,000 12,568,400 3.5464 28.22 27.44 28.22 27.05 28.22 452,045 27.803 -1.37%
2000-07-28 0 3.650 3.525 3.650 3.525 3.675 626,000 2,282,800 3.6466 28.62 27.64 28.62 27.64 28.81 79,848 28.589 -0.68%
2000-07-27 0 3.675 3.625 3.675 3.650 3.800 2,432,000 8,942,850 3.6772 28.81 28.42 28.81 28.62 29.79 310,207 28.829 -0.68%
2000-07-26 0 3.700 3.675 3.700 3.675 3.850 816,000 3,034,850 3.7192 29.01 28.81 29.01 28.81 30.18 104,083 29.158 -5.13%
2000-07-25 0 3.900 3.750 3.900 3.750 3.900 1,020,000 3,882,850 3.8067 30.58 29.40 30.58 29.40 30.58 130,103 29.844 0.65%
2000-07-24 0 3.875 3.775 3.900 3.775 3.875 136,000 515,500 3.7904 30.38 29.60 30.58 29.60 30.38 17,347 29.717 0.00%
2000-07-21 0 3.875 3.825 3.900 3.850 3.925 1,144,000 4,464,700 3.9027 30.38 29.99 30.58 30.18 30.77 145,920 30.597 -0.64%
2000-07-20 0 3.900 3.800 3.925 3.825 3.900 1,178,000 4,560,300 3.8712 30.58 29.79 30.77 29.99 30.58 150,257 30.350 0.00%
2000-07-19 0 3.900 3.850 3.900 3.725 3.925 874,000 3,387,300 3.8756 30.58 30.18 30.58 29.20 30.77 111,481 30.385 -0.64%
2000-07-18 0 3.925 3.850 3.925 3.800 3.950 1,390,000 5,388,800 3.8768 30.77 30.18 30.77 29.79 30.97 177,298 30.394 3.29%
2000-07-17 0 3.800 3.725 3.825 3.675 3.850 1,252,000 4,630,650 3.6986 29.79 29.20 29.99 28.81 30.18 159,695 28.997 2.70%
2000-07-14 0 3.700 3.550 3.600 3.550 3.725 1,324,000 4,817,550 3.6386 29.01 27.83 28.22 27.83 29.20 168,879 28.527 0.00%
2000-07-13 0 3.700 3.625 3.700 3.625 3.800 1,422,000 5,319,150 3.7406 29.01 28.42 29.01 28.42 29.79 181,379 29.326 -2.63%
2000-07-12 0 3.800 3.725 3.825 3.700 3.800 4,822,000 18,043,450 3.7419 29.79 29.20 29.99 29.01 29.79 615,057 29.336 2.01%
2000-07-11 0 3.725 3.675 3.725 3.275 3.775 2,872,000 10,454,750 3.6402 29.20 28.81 29.20 25.68 29.60 366,330 28.539 8.76%
2000-07-10 0 3.425 3.400 3.425 3.150 3.425 2,128,000 6,804,100 3.1974 26.85 26.66 26.85 24.70 26.85 271,431 25.067 7.03%
2000-07-07 0 3.200 3.175 3.250 3.200 3.300 2,834,000 9,229,500 3.2567 25.09 24.89 25.48 25.09 25.87 361,483 25.532 -1.54%
2000-07-06 0 3.250 3.225 3.250 3.250 3.400 1,116,000 3,691,000 3.3073 25.48 25.28 25.48 25.48 26.66 142,348 25.929 -3.70%
2000-07-05 0 3.375 - 3.375 3.300 3.450 5,294,000 18,129,150 3.4245 26.46 - 26.46 25.87 27.05 675,262 26.848 -2.17%
2000-07-04 0 3.450 3.425 3.450 3.450 3.500 7,066,000 24,498,500 3.4671 27.05 26.85 27.05 27.05 27.44 901,285 27.182 -0.72%
2000-07-03 0 3.475 3.450 3.475 3.450 3.500 1,788,000 6,225,450 3.4818 27.24 27.05 27.24 27.05 27.44 228,064 27.297 0.72%
2000-06-30 0 3.450 3.450 3.475 3.350 3.475 6,902,000 23,602,700 3.4197 27.05 27.05 27.24 26.26 27.24 880,366 26.810 -1.43%
2000-06-29 0 3.500 3.475 3.525 3.425 3.525 3,644,000 12,688,000 3.4819 27.44 27.24 27.64 26.85 27.64 464,801 27.298 0.72%
2000-06-28 0 3.475 3.400 3.475 3.400 3.475 3,722,000 12,841,400 3.4501 27.24 26.66 27.24 26.66 27.24 474,750 27.049 0.72%
2000-06-27 0 3.450 3.400 3.450 3.400 3.475 3,080,000 10,642,950 3.4555 27.05 26.66 27.05 26.66 27.24 392,861 27.091 0.00%
2000-06-26 0 3.450 3.350 3.450 3.325 3.450 2,366,000 7,968,150 3.3678 27.05 26.26 27.05 26.07 27.05 301,789 26.403 4.55%
2000-06-23 0 3.300 3.200 3.300 3.200 3.350 2,246,000 7,451,150 3.3175 25.87 25.09 25.87 25.09 26.26 286,482 26.009 -2.94%
2000-06-22 0 3.400 3.300 3.400 3.250 3.450 1,520,000 5,164,650 3.3978 26.66 25.87 26.66 25.48 27.05 193,879 26.638 -1.45%
2000-06-21 0 3.450 3.400 3.475 3.400 3.500 1,164,000 4,025,700 3.4585 27.05 26.66 27.24 26.66 27.44 148,471 27.114 0.00%
2000-06-20 0 3.450 3.450 3.475 3.400 3.450 596,000 2,045,350 3.4318 27.05 27.05 27.24 26.66 27.05 76,021 26.905 1.47%
2000-06-19 0 3.400 3.375 3.450 3.350 3.475 794,000 2,721,850 3.4280 26.66 26.46 27.05 26.26 27.24 101,277 26.875 -0.73%
2000-06-16 0 3.425 3.400 3.450 3.400 3.550 1,222,000 4,227,650 3.4596 26.85 26.66 27.05 26.66 27.83 155,869 27.123 0.74%
2000-06-15 0 3.400 3.375 3.425 3.200 3.525 2,602,000 8,761,850 3.3674 26.66 26.46 26.85 25.09 27.64 331,891 26.400 7.09%
2000-06-14 0 3.175 3.125 3.175 3.100 3.175 1,510,000 4,725,500 3.1295 24.89 24.50 24.89 24.30 24.89 192,604 24.535 2.42%
2000-06-13 0 3.100 3.075 3.150 3.050 3.150 832,000 2,581,100 3.1023 24.30 24.11 24.70 23.91 24.70 106,124 24.322 -1.59%
2000-06-12 0 3.150 3.075 3.200 3.050 3.225 1,334,000 4,221,800 3.1648 24.70 24.11 25.09 23.91 25.28 170,155 24.812 -1.56%
2000-06-09 0 3.200 3.175 3.250 3.050 3.250 2,869,900 9,051,800 3.1540 25.09 24.89 25.48 23.91 25.48 366,062 24.727 -1.54%
2000-06-08 0 3.250 3.250 3.275 2.825 3.500 5,924,000 19,218,750 3.2442 25.48 25.48 25.68 22.15 27.44 755,620 25.434 19.27%
2000-06-07 0 2.725 2.650 2.700 2.125 2.750 5,318,000 12,375,000 2.3270 21.36 20.78 21.17 16.66 21.56 678,323 18.244 28.24%
2000-06-05 0 2.125 2.075 2.125 2.025 2.175 2,730,000 5,817,200 2.1308 16.66 16.27 16.66 15.88 17.05 348,218 16.706 1.19%
2000-06-02 0 2.100 2.075 2.100 2.000 2.175 2,754,000 5,790,150 2.1025 16.46 16.27 16.46 15.68 17.05 351,279 16.483 -1.18%
2000-06-01 0 2.125 2.075 2.125 2.075 2.175 2,802,000 5,957,950 2.1263 16.66 16.27 16.66 16.27 17.05 357,402 16.670 -1.16%
2000-05-31 0 2.150 2.075 2.150 1.990 2.200 2,978,000 6,179,010 2.0749 16.86 16.27 16.86 15.60 17.25 379,851 16.267 7.50%
2000-05-30 0 2.000 1.950 2.000 1.950 2.000 1,884,000 3,715,080 1.9719 15.68 15.29 15.68 15.29 15.68 240,309 15.460 2.56%
2000-05-29 0 1.950 1.920 1.960 1.890 1.950 2,890,000 5,529,320 1.9133 15.29 15.05 15.37 14.82 15.29 368,626 15.000 3.72%
2000-05-26 0 1.880 1.840 1.880 1.870 1.900 2,986,000 5,612,040 1.8795 14.74 14.43 14.74 14.66 14.90 380,871 14.735 -0.53%
2000-05-25 0 1.890 1.870 1.890 1.870 1.930 1,690,000 3,239,440 1.9168 14.82 14.66 14.82 14.66 15.13 215,563 15.028 -1.05%
2000-05-24 0 1.910 1.880 1.920 1.880 1.960 3,532,000 6,749,220 1.9109 14.97 14.74 15.05 14.74 15.37 450,515 14.981 -3.05%
2000-05-23 0 1.970 1.940 1.970 1.930 2.000 1,914,000 3,781,440 1.9757 15.44 15.21 15.44 15.13 15.68 244,135 15.489 0.00%
2000-05-22 0 1.970 1.920 1.950 1.930 1.970 1,370,000 2,672,600 1.9508 15.44 15.05 15.29 15.13 15.44 174,747 15.294 0.00%
2000-05-19 0 1.970 1.930 1.990 1.890 1.970 2,118,000 4,068,880 1.9211 15.44 15.13 15.60 14.82 15.44 270,156 15.061 3.68%
2000-05-18 0 1.900 1.900 1.910 1.860 1.920 2,100,000 3,980,020 1.8952 14.90 14.90 14.97 14.58 15.05 267,860 14.859 -1.55%
2000-05-17 0 1.930 1.930 1.960 1.930 2.025 1,964,000 3,866,710 1.9688 15.13 15.13 15.37 15.13 15.88 250,513 15.435 -2.53%
2000-05-16 0 1.980 1.940 1.990 1.900 1.980 4,184,000 8,129,100 1.9429 15.52 15.21 15.60 14.90 15.52 533,679 15.232 5.32%
2000-05-15 0 1.880 1.860 1.880 1.860 1.890 1,884,000 3,545,720 1.8820 14.74 14.58 14.74 14.58 14.82 240,309 14.755 -2.08%
2000-05-12 0 1.920 1.910 1.920 1.840 1.920 2,814,000 5,272,940 1.8738 15.05 14.97 15.05 14.43 15.05 358,932 14.691 2.13%
2000-05-10 0 1.880 1.840 1.880 1.770 1.900 7,416,000 13,265,480 1.7888 14.74 14.43 14.74 13.88 14.90 945,928 14.024 4.44%
2000-05-09 0 1.800 1.800 1.860 1.770 1.870 966,000 1,760,120 1.8221 14.11 14.11 14.58 13.88 14.66 123,216 14.285 0.00%
2000-05-08 0 1.800 1.800 1.860 1.790 2.050 2,868,000 5,566,330 1.9408 14.11 14.11 14.58 14.03 16.07 365,820 15.216 -5.26%
2000-05-05 0 1.900 1.880 1.900 1.810 1.900 2,112,000 3,901,800 1.8474 14.90 14.74 14.90 14.19 14.90 269,390 14.484 4.97%
2000-05-04 0 1.810 1.810 1.820 1.760 1.810 3,096,000 5,544,780 1.7909 14.19 14.19 14.27 13.80 14.19 394,902 14.041 1.12%
2000-05-03 0 1.790 1.750 1.800 1.750 1.790 1,468,000 2,607,560 1.7763 14.03 13.72 14.11 13.72 14.03 187,247 13.926 -0.56%
2000-05-02 0 1.800 1.750 1.820 1.700 1.800 1,378,000 2,395,120 1.7381 14.11 13.72 14.27 13.33 14.11 175,767 13.627 1.12%
2000-04-28 0 1.780 1.750 1.780 1.740 1.820 1,658,000 2,930,960 1.7678 13.96 13.72 13.96 13.64 14.27 211,482 13.859 2.30%
2000-04-27 0 1.740 1.700 1.750 1.660 1.740 1,934,000 3,270,660 1.6911 13.64 13.33 13.72 13.01 13.64 246,686 13.258 4.82%
2000-04-26 0 1.660 1.620 1.660 1.600 1.750 3,226,000 5,432,480 1.6840 13.01 12.70 13.01 12.54 13.72 411,484 13.202 0.00%
2000-04-25 0 1.660 1.660 1.680 1.650 1.720 2,932,000 4,932,240 1.6822 13.01 13.01 13.17 12.94 13.48 373,983 13.188 1.84%
2000-04-20 0 1.630 1.620 1.650 1.590 1.650 1,314,000 2,136,620 1.6260 12.78 12.70 12.94 12.47 12.94 167,604 12.748 1.24%
2000-04-19 0 1.610 1.600 1.630 1.600 1.750 8,328,000 13,568,840 1.6293 12.62 12.54 12.78 12.54 13.72 1,062,256 12.774 -1.23%
2000-04-18 0 1.630 1.630 1.640 1.360 1.710 10,810,000 16,955,580 1.5685 12.78 12.78 12.86 10.66 13.41 1,378,840 12.297 28.35%
2000-04-17 0 1.270 1.230 1.280 1.200 1.400 4,784,000 6,086,780 1.2723 9.957 9.643 10.04 9.408 10.98 610,210 9.9749 -15.33%
2000-04-14 0 1.500 1.500 1.520 1.400 1.670 16,980,000 26,613,380 1.5673 11.76 11.76 11.92 10.98 13.09 2,165,838 12.288 7.91%
2000-04-13 0 1.390 1.380 1.390 1.000 1.430 24,170,000 31,446,560 1.3011 10.90 10.82 10.90 7.840 11.21 3,082,939 10.200

Copyright & disclaimer, Privacy policy

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

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

Back to top