AOM International Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00381  2001-01-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 0.150 0.144 0.150 0.148 0.152 1,320,000 195,900 0.1484 0.150 0.144 0.150 0.148 0.152 1,320,000 0.1484 2.04%
2026-02-13 0 0.147 0.141 0.147 0.138 0.147 3,540,130 500,136 0.1413 0.147 0.141 0.147 0.138 0.147 3,540,130 0.1413 2.80%
2026-02-12 0 0.143 0.133 0.143 0.127 0.148 10,280,000 1,401,624 0.1363 0.143 0.133 0.143 0.127 0.148 10,280,000 0.1363 -3.38%
2026-02-11 0 0.148 0.144 0.148 0.143 0.153 9,265,322 1,355,826 0.1463 0.148 0.144 0.148 0.143 0.153 9,265,322 0.1463 -0.67%
2026-02-10 0 0.149 0.149 0.151 0.149 0.163 11,920,000 1,847,140 0.1550 0.149 0.149 0.151 0.149 0.163 11,920,000 0.1550 -8.59%
2026-02-09 0 0.163 0.163 0.165 0.163 0.176 8,200,000 1,398,921 0.1706 0.163 0.163 0.165 0.163 0.176 8,200,000 0.1706 -6.32%
2026-02-06 0 0.174 0.174 0.179 0.174 0.180 6,900,000 1,217,760 0.1765 0.174 0.174 0.179 0.174 0.180 6,900,000 0.1765 -0.57%
2026-02-05 0 0.175 0.174 0.177 0.175 0.181 6,620,000 1,177,060 0.1778 0.175 0.174 0.177 0.175 0.181 6,620,000 0.1778 -1.69%
2026-02-04 0 0.178 0.178 0.183 0.175 0.187 5,960,000 1,075,840 0.1805 0.178 0.178 0.183 0.175 0.187 5,960,000 0.1805 -3.78%
2026-02-03 0 0.185 0.183 0.186 0.180 0.209 6,900,000 1,282,257 0.1858 0.185 0.183 0.186 0.180 0.209 6,900,000 0.1858 -5.61%
2026-02-02 0 0.196 0.191 0.196 0.192 0.217 5,700,000 1,121,580 0.1968 0.196 0.191 0.196 0.192 0.217 5,700,000 0.1968 -9.68%
2026-01-30 0 0.217 0.208 0.217 0.199 0.224 11,900,000 2,494,160 0.2096 0.217 0.208 0.217 0.199 0.224 11,900,000 0.2096 11.86%
2026-01-29 0 0.194 0.192 0.195 0.191 0.202 1,660,000 320,820 0.1933 0.194 0.192 0.195 0.191 0.202 1,660,000 0.1933 0.52%
2026-01-28 0 0.193 0.192 0.196 0.193 0.200 2,000,000 391,460 0.1957 0.193 0.192 0.196 0.193 0.200 2,000,000 0.1957 -4.46%
2026-01-27 0 0.202 0.195 0.199 0.193 0.202 1,622,126 321,303 0.1981 0.202 0.195 0.199 0.193 0.202 1,622,126 0.1981 0.50%
2026-01-26 0 0.201 0.187 0.200 0.186 0.203 6,140,000 1,192,745 0.1943 0.201 0.187 0.200 0.186 0.203 6,140,000 0.1943 -0.99%
2026-01-23 0 0.203 0.197 0.203 0.195 0.207 8,204,000 1,652,012 0.2014 0.203 0.197 0.203 0.195 0.207 8,204,000 0.2014 -0.49%
2026-01-22 0 0.204 0.203 0.204 0.196 0.205 4,264,000 862,660 0.2023 0.204 0.203 0.204 0.196 0.205 4,264,000 0.2023 1.49%
2026-01-21 0 0.201 0.198 0.202 0.184 0.203 3,960,860 763,776 0.1928 0.201 0.198 0.202 0.184 0.203 3,960,860 0.1928 1.52%
2026-01-20 0 0.198 0.195 0.202 0.196 0.219 9,760,600 1,975,978 0.2024 0.198 0.195 0.202 0.196 0.219 9,760,600 0.2024 -8.33%
2026-01-19 0 0.216 0.211 0.215 0.209 0.219 5,161,920 1,095,813 0.2123 0.216 0.211 0.215 0.209 0.219 5,161,920 0.2123 0.47%
2026-01-16 0 0.215 0.211 0.215 0.209 0.218 1,620,000 343,760 0.2122 0.215 0.211 0.215 0.209 0.218 1,620,000 0.2122 0.47%
2026-01-15 0 0.214 0.209 0.214 0.201 0.232 6,780,000 1,432,460 0.2113 0.214 0.209 0.214 0.201 0.232 6,780,000 0.2113 -7.76%
2026-01-14 0 0.232 0.230 0.232 0.228 0.260 7,380,000 1,750,370 0.2372 0.232 0.230 0.232 0.228 0.260 7,380,000 0.2372 -9.02%
2026-01-13 0 0.255 0.250 0.255 0.240 0.275 5,772,000 1,474,316 0.2554 0.255 0.250 0.255 0.240 0.275 5,772,000 0.2554 5.37%
2026-01-12 0 0.242 0.239 0.243 0.212 0.260 14,650,000 3,515,685 0.2400 0.242 0.239 0.243 0.212 0.260 14,650,000 0.2400 14.15%
2026-01-09 0 0.212 0.210 0.212 0.201 0.215 960,000 200,980 0.2094 0.212 0.210 0.212 0.201 0.215 960,000 0.2094 1.44%
2026-01-08 0 0.209 0.206 0.209 0.200 0.225 2,980,000 618,780 0.2076 0.209 0.206 0.209 0.200 0.225 2,980,000 0.2076 4.50%
2026-01-07 0 0.200 0.195 0.202 0.200 0.203 700,000 140,240 0.2003 0.200 0.195 0.202 0.200 0.203 700,000 0.2003 0.00%
2026-01-06 0 0.200 0.195 0.200 0.197 0.207 1,720,200 344,956 0.2005 0.200 0.195 0.200 0.197 0.207 1,720,200 0.2005 -3.85%
2026-01-05 0 0.208 0.200 0.208 0.202 0.215 1,240,000 253,860 0.2047 0.208 0.200 0.208 0.202 0.215 1,240,000 0.2047 -2.80%
2026-01-02 0 0.214 0.207 0.218 0.209 0.225 2,580,000 557,780 0.2162 0.214 0.207 0.218 0.209 0.225 2,580,000 0.2162 -0.47%
2025-12-31 0 0.215 0.208 0.215 0.210 0.219 1,540,000 331,480 0.2152 0.215 0.208 0.215 0.210 0.219 1,540,000 0.2152 1.42%
2025-12-30 0 0.212 0.205 0.213 0.206 0.218 3,100,000 654,485 0.2111 0.212 0.205 0.213 0.206 0.218 3,100,000 0.2111 1.44%
2025-12-29 0 0.209 0.200 0.210 0.203 0.210 1,284,500 264,894 0.2062 0.209 0.200 0.210 0.203 0.210 1,284,500 0.2062 1.46%
2025-12-24 0 0.206 0.200 0.206 0.201 0.207 540,000 109,720 0.2032 0.206 0.200 0.206 0.201 0.207 540,000 0.2032 0.98%
2025-12-23 0 0.204 0.202 0.204 0.204 0.210 361,100 74,794 0.2071 0.204 0.202 0.204 0.204 0.210 361,100 0.2071 -1.92%
2025-12-22 0 0.208 0.203 0.208 0.203 0.218 1,160,002 240,720 0.2075 0.208 0.203 0.208 0.203 0.218 1,160,002 0.2075 -4.59%
2025-12-19 0 0.218 0.205 0.218 0.206 0.218 1,620,000 340,276 0.2100 0.218 0.205 0.218 0.206 0.218 1,620,000 0.2100 0.93%
2025-12-18 0 0.216 0.209 0.220 0.210 0.237 800,000 170,680 0.2134 0.216 0.209 0.220 0.210 0.237 800,000 0.2134 1.41%
2025-12-17 0 0.213 0.205 0.215 0.204 0.213 1,140,000 237,060 0.2079 0.213 0.205 0.215 0.204 0.213 1,140,000 0.2079 2.40%
2025-12-16 0 0.208 0.208 0.209 0.200 0.219 1,172,353 243,192 0.2074 0.208 0.208 0.209 0.200 0.219 1,172,353 0.2074 -3.70%
2025-12-15 0 0.216 0.211 0.214 0.210 0.221 2,000,000 429,220 0.2146 0.216 0.211 0.214 0.210 0.221 2,000,000 0.2146 -2.26%
2025-12-12 0 0.221 0.220 0.226 0.221 0.233 4,120,000 935,500 0.2271 0.221 0.220 0.226 0.221 0.233 4,120,000 0.2271 -5.15%
2025-12-11 0 0.233 0.229 0.230 0.229 0.233 780,200 180,003 0.2307 0.233 0.229 0.230 0.229 0.233 780,200 0.2307 1.30%
2025-12-10 0 0.230 0.227 0.230 0.227 0.237 1,820,000 418,620 0.2300 0.230 0.227 0.230 0.227 0.237 1,820,000 0.2300 -2.95%
2025-12-09 0 0.237 0.230 0.237 0.230 0.244 980,000 229,560 0.2342 0.237 0.230 0.237 0.230 0.244 980,000 0.2342 -3.27%
2025-12-08 0 0.245 0.239 0.245 0.240 0.247 997,000 241,250 0.2420 0.245 0.239 0.245 0.240 0.247 997,000 0.2420 1.24%
2025-12-05 0 0.242 0.242 0.246 0.241 0.250 862,000 210,908 0.2447 0.242 0.242 0.246 0.241 0.250 862,000 0.2447 -3.20%
2025-12-04 0 0.250 0.250 0.255 0.246 0.255 1,500,000 374,900 0.2499 0.250 0.250 0.255 0.246 0.255 1,500,000 0.2499 0.00%
2025-12-03 0 0.250 0.246 0.247 0.249 0.260 2,000,040 507,349 0.2537 0.250 0.246 0.247 0.249 0.260 2,000,040 0.2537 -3.85%
2025-12-02 0 0.260 0.250 0.260 0.250 0.260 2,240,000 575,700 0.2570 0.260 0.250 0.260 0.250 0.260 2,240,000 0.2570 -3.70%
2025-12-01 0 0.270 0.265 0.270 0.265 0.275 5,480,000 1,479,700 0.2700 0.270 0.265 0.270 0.265 0.275 5,480,000 0.2700 -1.82%
2025-11-28 0 0.275 0.270 0.280 0.270 0.295 6,800,000 1,906,600 0.2804 0.275 0.270 0.280 0.270 0.295 6,800,000 0.2804 1.85%
2025-11-27 0 0.270 0.265 0.270 0.260 0.280 11,620,040 3,136,809 0.2699 0.270 0.265 0.270 0.260 0.280 11,620,040 0.2699 1.89%
2025-11-26 0 0.265 0.255 0.265 0.240 0.275 9,920,002 2,588,360 0.2609 0.265 0.255 0.265 0.240 0.275 9,920,002 0.2609 10.88%
2025-11-25 0 0.239 0.233 0.236 0.226 0.249 1,600,000 381,580 0.2385 0.239 0.233 0.236 0.226 0.249 1,600,000 0.2385 0.42%
2025-11-24 0 0.238 0.235 0.238 0.238 0.260 2,721,572 664,764 0.2443 0.238 0.235 0.238 0.238 0.260 2,721,572 0.2443 -3.64%
2025-11-21 0 0.247 0.244 0.248 0.245 0.255 1,040,000 259,900 0.2499 0.247 0.244 0.248 0.245 0.255 1,040,000 0.2499 -3.14%
2025-11-20 0 0.255 0.250 0.260 0.250 0.255 500,000 125,140 0.2503 0.255 0.250 0.260 0.250 0.255 500,000 0.2503 2.00%
2025-11-19 0 0.250 0.250 0.255 0.248 0.255 1,140,000 285,140 0.2501 0.250 0.250 0.255 0.248 0.255 1,140,000 0.2501 0.00%
2025-11-18 0 0.250 0.250 0.255 0.250 0.260 720,000 183,600 0.2550 0.250 0.250 0.255 0.250 0.260 720,000 0.2550 -3.85%
2025-11-17 0 0.260 0.260 0.265 0.260 0.280 1,180,000 314,100 0.2662 0.260 0.260 0.265 0.260 0.280 1,180,000 0.2662 -3.70%
2025-11-14 0 0.270 0.265 0.275 0.249 0.270 1,580,000 408,720 0.2587 0.270 0.265 0.275 0.249 0.270 1,580,000 0.2587 8.43%
2025-11-13 0 0.249 0.245 0.265 0.241 0.270 3,160,000 785,895 0.2487 0.249 0.245 0.265 0.241 0.270 3,160,000 0.2487 -4.23%
2025-11-12 0 0.260 0.260 0.265 0.260 0.270 660,100 173,925 0.2635 0.260 0.260 0.265 0.260 0.270 660,100 0.2635 -5.45%
2025-11-11 0 0.275 0.270 0.285 0.270 0.335 4,743,004 1,349,001 0.2844 0.275 0.270 0.285 0.270 0.335 4,743,004 0.2844 -9.84%
2025-11-10 0 0.305 0.300 0.310 0.255 0.310 6,900,000 1,908,425 0.2766 0.305 0.300 0.310 0.255 0.310 6,900,000 0.2766 22.98%
2025-11-07 0 0.248 0.248 0.249 0.246 0.255 2,360,170 588,150 0.2492 0.248 0.248 0.249 0.246 0.255 2,360,170 0.2492 -2.75%
2025-11-06 0 0.255 0.250 0.255 0.250 0.270 2,580,000 657,700 0.2549 0.255 0.250 0.255 0.250 0.270 2,580,000 0.2549 -3.77%
2025-11-05 0 0.265 0.260 0.270 0.260 0.265 560,004 146,600 0.2618 0.265 0.260 0.270 0.260 0.265 560,004 0.2618 0.00%
2025-11-04 0 0.265 0.255 0.265 0.255 0.270 3,972,636 1,041,891 0.2623 0.265 0.255 0.265 0.255 0.270 3,972,636 0.2623 -1.85%
2025-11-03 0 0.270 0.270 0.285 0.270 0.285 3,175,000 873,625 0.2752 0.270 0.270 0.285 0.270 0.285 3,175,000 0.2752 -5.26%
2025-10-31 0 0.285 0.275 0.285 0.280 0.310 7,291,411 2,121,345 0.2909 0.285 0.275 0.285 0.280 0.310 7,291,411 0.2909 -6.56%
2025-10-30 0 0.305 0.295 0.305 0.280 0.355 18,010,000 5,762,350 0.3200 0.305 0.295 0.305 0.280 0.355 18,010,000 0.3200 8.93%
2025-10-28 0 0.280 0.275 0.285 0.280 0.290 2,060,000 582,300 0.2827 0.280 0.275 0.285 0.280 0.290 2,060,000 0.2827 -3.45%
2025-10-27 0 0.290 0.280 0.290 0.285 0.295 3,000,000 863,800 0.2879 0.290 0.280 0.290 0.285 0.295 3,000,000 0.2879 1.75%
2025-10-24 0 0.285 0.275 0.285 0.275 0.290 2,320,000 644,100 0.2776 0.285 0.275 0.285 0.275 0.290 2,320,000 0.2776 1.79%
2025-10-23 0 0.280 0.275 0.285 0.280 0.300 3,320,000 940,900 0.2834 0.280 0.275 0.285 0.280 0.300 3,320,000 0.2834 -6.67%
2025-10-22 0 0.300 0.290 0.300 0.295 0.305 720,000 215,300 0.2990 0.300 0.290 0.300 0.295 0.305 720,000 0.2990 -1.64%
2025-10-21 0 0.305 0.300 0.310 0.295 0.310 920,000 278,300 0.3025 0.305 0.300 0.310 0.295 0.310 920,000 0.3025 -1.61%
2025-10-20 0 0.310 0.300 0.310 0.300 0.315 902,000 277,420 0.3076 0.310 0.300 0.310 0.300 0.315 902,000 0.3076 3.33%
2025-10-17 0 0.300 0.300 0.310 0.300 0.325 1,205,380 375,214 0.3113 0.300 0.300 0.310 0.300 0.325 1,205,380 0.3113 -6.25%
2025-10-16 0 0.320 0.315 0.320 0.315 0.325 340,100 109,429 0.3218 0.320 0.315 0.320 0.315 0.325 340,100 0.3218 0.00%
2025-10-15 0 0.320 0.310 0.320 0.310 0.320 200,100 63,129 0.3155 0.320 0.310 0.320 0.310 0.320 200,100 0.3155 0.00%
2025-10-14 0 0.320 0.310 0.325 0.310 0.325 2,160,002 682,700 0.3161 0.320 0.310 0.325 0.310 0.325 2,160,002 0.3161 3.23%
2025-10-13 0 0.310 0.310 0.325 0.295 0.320 1,880,020 578,760 0.3078 0.310 0.310 0.325 0.295 0.320 1,880,020 0.3078 -1.59%
2025-10-10 0 0.315 0.310 0.320 0.310 0.335 4,040,200 1,286,362 0.3184 0.315 0.310 0.320 0.310 0.335 4,040,200 0.3184 -4.55%
2025-10-09 0 0.330 0.325 0.330 0.320 0.340 1,710,418 567,351 0.3317 0.330 0.325 0.330 0.320 0.340 1,710,418 0.3317 -4.35%
2025-10-08 0 0.345 0.335 0.350 0.335 0.360 3,020,000 1,044,800 0.3460 0.345 0.335 0.350 0.335 0.360 3,020,000 0.3460 -1.43%
2025-10-06 0 0.350 0.350 0.355 0.345 0.360 500,360 176,918 0.3536 0.350 0.350 0.355 0.345 0.360 500,360 0.3536 0.00%
2025-10-03 0 0.350 0.345 0.355 0.350 0.360 945,002 332,850 0.3522 0.350 0.345 0.355 0.350 0.360 945,002 0.3522 -5.41%
2025-10-02 0 0.370 0.355 0.365 0.360 0.370 960,000 348,600 0.3631 0.370 0.355 0.365 0.360 0.370 960,000 0.3631 0.00%
2025-09-30 0 0.370 0.370 0.375 0.365 0.385 1,425,500 531,980 0.3732 0.370 0.370 0.375 0.365 0.385 1,425,500 0.3732 -2.63%
2025-09-29 0 0.380 0.365 0.380 0.360 0.385 3,310,638 1,237,756 0.3739 0.380 0.365 0.380 0.360 0.385 3,310,638 0.3739 7.04%
2025-09-26 0 0.355 0.350 0.360 0.330 0.370 1,540,050 548,716 0.3563 0.355 0.350 0.360 0.330 0.370 1,540,050 0.3563 -1.39%
2025-09-25 0 0.360 0.350 0.355 0.350 0.380 3,620,000 1,312,504 0.3626 0.360 0.350 0.355 0.350 0.380 3,620,000 0.3626 -5.26%
2025-09-24 0 0.380 0.370 0.380 0.370 0.400 3,651,170 1,389,932 0.3807 0.380 0.370 0.380 0.370 0.400 3,651,170 0.3807 -5.00%
2025-09-23 0 0.400 0.390 0.400 0.385 0.420 3,440,000 1,366,700 0.3973 0.400 0.390 0.400 0.385 0.420 3,440,000 0.3973 0.00%
2025-09-22 0 0.400 0.400 0.415 0.400 0.445 5,801,000 2,433,390 0.4195 0.400 0.400 0.415 0.400 0.445 5,801,000 0.4195 -8.05%
2025-09-19 0 0.435 0.430 0.435 0.390 0.480 12,294,300 5,464,392 0.4445 0.435 0.430 0.435 0.390 0.480 12,294,300 0.4445 10.13%
2025-09-18 0 0.395 0.390 0.400 0.380 0.400 1,540,000 600,700 0.3901 0.395 0.390 0.400 0.380 0.400 1,540,000 0.3901 0.00%
2025-09-17 0 0.395 0.390 0.395 0.395 0.415 4,400,000 1,764,600 0.4010 0.395 0.390 0.395 0.395 0.415 4,400,000 0.4010 -3.66%
2025-09-16 0 0.410 0.405 0.415 0.400 0.450 5,241,624 2,208,021 0.4212 0.410 0.405 0.415 0.400 0.450 5,241,624 0.4212 -5.75%
2025-09-15 0 0.435 0.435 0.440 0.390 0.460 14,180,550 6,057,214 0.4271 0.435 0.435 0.440 0.390 0.460 14,180,550 0.4271 27.94%
2025-09-12 0 0.340 0.340 0.350 0.340 0.350 461,600 160,512 0.3477 0.340 0.340 0.350 0.340 0.350 461,600 0.3477 -2.86%
2025-09-11 0 0.350 0.350 0.355 0.345 0.350 248,200 86,047 0.3467 0.350 0.350 0.355 0.345 0.350 248,200 0.3467 -1.41%
2025-09-10 0 0.355 0.350 0.360 0.345 0.360 540,301 190,800 0.3531 0.355 0.350 0.360 0.345 0.360 540,301 0.3531 -2.74%
2025-09-09 0 0.365 0.365 0.370 0.335 0.365 1,540,450 545,950 0.3544 0.365 0.365 0.370 0.335 0.365 1,540,450 0.3544 8.96%
2025-09-08 0 0.335 0.325 0.340 0.285 0.340 1,880,249 602,073 0.3202 0.335 0.325 0.340 0.285 0.340 1,880,249 0.3202 -1.47%
2025-09-05 0 0.340 0.335 0.345 0.335 0.355 1,180,000 405,800 0.3439 0.340 0.335 0.345 0.335 0.355 1,180,000 0.3439 -5.56%
2025-09-04 0 0.360 0.355 0.360 0.350 0.365 1,240,000 443,700 0.3578 0.360 0.355 0.360 0.350 0.365 1,240,000 0.3578 -1.37%
2025-09-03 0 0.365 0.365 0.375 0.350 0.380 2,100,000 761,123 0.3624 0.365 0.365 0.375 0.350 0.380 2,100,000 0.3624 0.00%
2025-09-02 0 0.365 0.355 0.375 0.355 0.370 921,000 332,850 0.3614 0.365 0.355 0.375 0.355 0.370 921,000 0.3614 0.00%
2025-09-01 0 0.365 0.355 0.370 0.350 0.370 1,185,110 420,010 0.3544 0.365 0.355 0.370 0.350 0.370 1,185,110 0.3544 0.00%
2025-08-29 0 0.365 0.365 0.370 0.365 0.395 1,120,000 430,200 0.3841 0.365 0.365 0.370 0.365 0.395 1,120,000 0.3841 -8.75%
2025-08-28 0 0.400 0.390 0.400 0.380 0.400 1,300,000 504,600 0.3882 0.400 0.390 0.400 0.380 0.400 1,300,000 0.3882 2.56%
2025-08-27 0 0.390 0.380 0.405 0.385 0.400 1,124,500 438,042 0.3895 0.390 0.380 0.405 0.385 0.400 1,124,500 0.3895 -1.27%
2025-08-26 0 0.395 0.380 0.395 0.380 0.400 1,290,000 498,100 0.3861 0.395 0.380 0.395 0.380 0.400 1,290,000 0.3861 -1.25%
2025-08-25 0 0.400 0.390 0.400 0.400 0.415 1,517,504 611,851 0.4032 0.400 0.390 0.400 0.400 0.415 1,517,504 0.4032 0.00%
2025-08-22 0 0.400 0.400 0.405 0.400 0.420 1,600,000 652,300 0.4077 0.400 0.400 0.405 0.400 0.420 1,600,000 0.4077 -4.76%
2025-08-21 0 0.420 0.410 0.420 0.385 0.430 1,641,000 665,975 0.4058 0.420 0.410 0.420 0.385 0.430 1,641,000 0.4058 3.70%
2025-08-20 0 0.405 0.390 0.400 0.380 0.405 1,320,000 511,100 0.3872 0.405 0.390 0.400 0.380 0.405 1,320,000 0.3872 1.25%
2025-08-19 0 0.400 0.385 0.400 0.390 0.405 1,490,720 590,729 0.3963 0.400 0.385 0.400 0.390 0.405 1,490,720 0.3963 0.00%
2025-08-18 0 0.400 0.380 0.405 0.380 0.405 1,035,309 409,118 0.3952 0.400 0.380 0.405 0.380 0.405 1,035,309 0.3952 0.00%
2025-08-15 0 0.400 0.385 0.415 0.385 0.410 1,560,000 613,000 0.3929 0.400 0.385 0.415 0.385 0.410 1,560,000 0.3929 -2.44%
2025-08-14 0 0.410 0.385 0.415 0.390 0.410 1,201,050 481,123 0.4006 0.410 0.385 0.415 0.390 0.410 1,201,050 0.4006 1.23%
2025-08-13 0 0.405 0.395 0.405 0.400 0.435 902,546 365,158 0.4046 0.405 0.395 0.405 0.400 0.435 902,546 0.4046 0.00%
2025-08-12 0 0.405 0.400 0.405 0.400 0.420 1,795,000 731,840 0.4077 0.405 0.400 0.405 0.400 0.420 1,795,000 0.4077 -4.71%
2025-08-11 0 0.425 0.415 0.425 0.420 0.445 2,300,290 990,616 0.4306 0.425 0.415 0.425 0.420 0.445 2,300,290 0.4306 -3.41%
2025-08-08 0 0.440 0.435 0.440 0.430 0.470 2,540,120 1,129,950 0.4448 0.440 0.435 0.440 0.430 0.470 2,540,120 0.4448 0.00%
2025-08-07 0 0.440 0.430 0.440 0.420 0.450 2,040,000 876,200 0.4295 0.440 0.430 0.440 0.420 0.450 2,040,000 0.4295 2.33%
2025-08-06 0 0.430 0.430 0.435 0.420 0.455 3,020,000 1,302,300 0.4312 0.430 0.430 0.435 0.420 0.455 3,020,000 0.4312 2.38%
2025-08-05 0 0.420 0.415 0.420 0.420 0.445 1,142,200 488,280 0.4275 0.420 0.415 0.420 0.420 0.445 1,142,200 0.4275 -4.55%
2025-08-04 0 0.440 0.435 0.440 0.430 0.450 1,700,000 736,600 0.4333 0.440 0.435 0.440 0.430 0.450 1,700,000 0.4333 -4.35%
2025-08-01 0 0.460 0.450 0.465 0.440 0.470 1,000,400 456,174 0.4560 0.460 0.450 0.465 0.440 0.470 1,000,400 0.4560 -1.08%
2025-07-31 0 0.465 0.460 0.465 0.460 0.470 740,000 342,400 0.4627 0.465 0.460 0.465 0.460 0.470 740,000 0.4627 0.00%
2025-07-30 0 0.465 0.460 0.465 0.460 0.475 660,000 306,419 0.4643 0.465 0.460 0.465 0.460 0.475 660,000 0.4643 -2.11%
2025-07-29 0 0.475 0.470 0.480 0.470 0.490 860,020 412,163 0.4792 0.475 0.470 0.480 0.470 0.490 860,020 0.4792 -3.06%
2025-07-28 0 0.490 0.480 0.495 0.475 0.510 1,180,000 572,900 0.4855 0.490 0.480 0.495 0.475 0.510 1,180,000 0.4855 1.03%
2025-07-25 0 0.485 0.480 0.485 0.470 0.490 2,720,000 1,300,400 0.4781 0.485 0.480 0.485 0.470 0.490 2,720,000 0.4781 1.04%
2025-07-24 0 0.480 0.480 0.485 0.480 0.510 2,920,000 1,433,900 0.4911 0.480 0.480 0.485 0.480 0.510 2,920,000 0.4911 -4.00%
2025-07-23 0 0.500 0.500 0.510 0.495 0.530 3,140,000 1,586,255 0.5052 0.500 0.500 0.510 0.495 0.530 3,140,000 0.5052 -5.66%
2025-07-22 0 0.530 0.510 0.530 0.495 0.540 1,780,012 906,105 0.5090 0.530 0.510 0.530 0.495 0.540 1,780,012 0.5090 1.92%
2025-07-21 0 0.520 0.500 0.520 0.500 0.550 1,420,930 726,835 0.5115 0.520 0.500 0.520 0.500 0.550 1,420,930 0.5115 -3.70%
2025-07-18 0 0.540 0.510 0.540 0.510 0.590 2,340,004 1,256,202 0.5368 0.540 0.510 0.540 0.510 0.590 2,340,004 0.5368 0.00%
2025-07-17 0 0.540 0.520 0.540 0.500 0.580 2,702,600 1,458,520 0.5397 0.540 0.520 0.540 0.500 0.580 2,702,600 0.5397 -5.26%
2025-07-16 0 0.570 0.560 0.570 0.570 0.610 2,640,000 1,541,600 0.5839 0.570 0.560 0.570 0.570 0.610 2,640,000 0.5839 -5.00%
2025-07-15 0 0.600 0.580 0.600 0.580 0.630 2,160,000 1,297,902 0.6009 0.600 0.580 0.600 0.580 0.630 2,160,000 0.6009 -1.64%
2025-07-14 0 0.610 0.600 0.610 0.600 0.680 5,600,000 3,557,200 0.6352 0.610 0.600 0.610 0.600 0.680 5,600,000 0.6352 -1.61%
2025-07-11 0 0.620 0.610 0.620 0.560 1.010 16,250,453 11,542,053 0.7103 0.620 0.610 0.620 0.560 1.010 16,250,453 0.7103 26.53%
2025-07-10 0 0.490 0.475 0.490 0.475 0.495 1,900,100 914,446 0.4813 0.490 0.475 0.490 0.475 0.495 1,900,100 0.4813 -2.00%
2025-07-09 0 0.500 0.485 0.510 0.495 0.510 1,091,770 548,143 0.5021 0.500 0.485 0.510 0.495 0.510 1,091,770 0.5021 1.01%
2025-07-08 0 0.495 0.480 0.495 0.480 0.495 440,000 213,000 0.4841 0.495 0.480 0.495 0.480 0.495 440,000 0.4841 2.06%
2025-07-07 0 0.485 0.485 0.495 0.480 0.550 1,560,000 770,500 0.4939 0.485 0.485 0.495 0.480 0.550 1,560,000 0.4939 0.00%
2025-07-04 0 0.485 0.480 0.495 0.480 0.500 860,000 417,900 0.4859 0.485 0.480 0.495 0.480 0.500 860,000 0.4859 0.00%
2025-07-03 0 0.485 0.465 0.485 0.470 0.485 560,000 267,700 0.4780 0.485 0.465 0.485 0.470 0.485 560,000 0.4780 0.00%
2025-07-02 0 0.485 0.480 0.490 0.485 0.495 420,000 207,300 0.4936 0.485 0.480 0.490 0.485 0.495 420,000 0.4936 -2.02%
2025-06-30 0 0.495 0.485 0.500 0.485 0.500 593,000 289,745 0.4886 0.495 0.485 0.500 0.485 0.500 593,000 0.4886 -1.00%
2025-06-27 0 0.500 0.490 0.500 - - 40,000 20,000 0.5000 0.500 0.490 0.500 - - 40,000 0.5000 0.00%
2025-06-26 0 0.500 0.490 0.500 0.490 0.500 951,000 469,800 0.4940 0.500 0.490 0.500 0.490 0.500 951,000 0.4940 -1.96%
2025-06-25 0 0.510 0.500 0.520 0.500 0.540 1,586,379 809,103 0.5100 0.510 0.500 0.520 0.500 0.540 1,586,379 0.5100 -1.92%
2025-06-24 0 0.520 0.500 0.520 0.490 0.520 2,040,600 1,023,704 0.5017 0.520 0.500 0.520 0.490 0.520 2,040,600 0.5017 -1.89%
2025-06-23 0 0.530 0.520 0.540 0.530 0.530 260,000 137,800 0.5300 0.530 0.520 0.540 0.530 0.530 260,000 0.5300 -3.64%
2025-06-20 0 0.550 0.530 0.550 0.550 0.560 40,000 22,200 0.5550 0.550 0.530 0.550 0.550 0.560 40,000 0.5550 1.85%
2025-06-19 0 0.540 0.510 0.540 0.520 0.540 510,000 269,800 0.5290 0.540 0.510 0.540 0.520 0.540 510,000 0.5290 1.89%
2025-06-18 0 0.530 0.520 0.540 0.520 0.540 620,000 327,200 0.5277 0.530 0.520 0.540 0.520 0.540 620,000 0.5277 -1.85%
2025-06-17 0 0.540 0.530 0.550 0.530 0.560 540,300 292,550 0.5415 0.540 0.530 0.550 0.530 0.560 540,300 0.5415 -5.26%
2025-06-16 0 0.570 0.550 0.570 0.540 0.570 360,000 198,000 0.5500 0.570 0.550 0.570 0.540 0.570 360,000 0.5500 5.56%
2025-06-13 0 0.540 0.540 0.550 0.540 0.550 940,000 508,800 0.5413 0.540 0.540 0.550 0.540 0.550 940,000 0.5413 0.00%
2025-06-12 0 0.540 0.530 0.550 0.540 0.570 1,580,410 874,613 0.5534 0.540 0.530 0.550 0.540 0.570 1,580,410 0.5534 -5.26%
2025-06-11 0 0.570 0.570 0.590 0.570 0.590 2,500,000 1,431,400 0.5726 0.570 0.570 0.590 0.570 0.590 2,500,000 0.5726 -1.72%
2025-06-10 0 0.580 0.580 0.590 0.570 0.600 1,470,991 857,839 0.5832 0.580 0.580 0.590 0.570 0.600 1,470,991 0.5832 1.75%
2025-06-09 0 0.570 0.560 0.590 0.570 0.590 1,272,097 734,330 0.5773 0.570 0.560 0.590 0.570 0.590 1,272,097 0.5773 -3.39%
2025-06-06 0 0.590 0.570 0.600 0.580 0.600 801,000 475,330 0.5934 0.590 0.570 0.600 0.580 0.600 801,000 0.5934 -1.67%
2025-06-05 0 0.600 0.590 0.610 0.580 0.610 760,000 452,600 0.5955 0.600 0.590 0.610 0.580 0.610 760,000 0.5955 -1.64%
2025-06-04 0 0.610 0.610 0.630 0.610 0.660 645,970 415,701 0.6435 0.610 0.610 0.630 0.610 0.660 645,970 0.6435 -7.58%
2025-06-03 0 0.660 0.640 0.660 0.620 0.660 2,127,590 1,343,391 0.6314 0.660 0.640 0.660 0.620 0.660 2,127,590 0.6314 1.54%
2025-06-02 0 0.650 0.630 0.650 0.590 0.690 1,620,000 1,017,200 0.6279 0.650 0.630 0.650 0.590 0.690 1,620,000 0.6279 -4.41%
2025-05-30 0 0.680 0.670 0.680 0.540 0.690 3,716,004 2,256,802 0.6073 0.680 0.670 0.680 0.540 0.690 3,716,004 0.6073 23.64%
2025-05-29 0 0.550 0.540 0.560 0.550 0.580 860,480 476,040 0.5532 0.550 0.540 0.560 0.550 0.580 860,480 0.5532 -5.17%
2025-05-28 0 0.580 0.570 0.590 0.570 0.610 626,918 369,516 0.5894 0.580 0.570 0.590 0.570 0.610 626,918 0.5894 -3.33%
2025-05-27 0 0.600 0.590 0.610 0.570 0.620 880,000 521,200 0.5923 0.600 0.590 0.610 0.570 0.620 880,000 0.5923 -3.23%
2025-05-26 0 0.620 0.600 0.640 0.600 0.680 1,545,400 985,440 0.6377 0.620 0.600 0.640 0.600 0.680 1,545,400 0.6377 -4.62%
2025-05-23 0 0.650 0.640 0.660 0.630 0.670 1,870,000 1,210,726 0.6474 0.650 0.640 0.660 0.630 0.670 1,870,000 0.6474 -2.99%
2025-05-22 0 0.670 0.650 0.670 0.580 0.700 2,907,984 1,885,229 0.6483 0.670 0.650 0.670 0.580 0.700 2,907,984 0.6483 13.56%
2025-05-21 0 0.590 0.580 0.600 0.550 0.590 1,320,000 760,400 0.5761 0.590 0.580 0.600 0.550 0.590 1,320,000 0.5761 5.36%
2025-05-20 0 0.560 0.550 0.570 0.550 0.590 1,940,000 1,104,000 0.5691 0.560 0.550 0.570 0.550 0.590 1,940,000 0.5691 1.82%
2025-05-19 0 0.550 0.550 0.580 0.500 0.570 1,680,000 920,200 0.5477 0.550 0.550 0.580 0.500 0.570 1,680,000 0.5477 5.77%
2025-05-16 0 0.520 0.510 0.530 0.520 0.550 540,000 286,600 0.5307 0.520 0.510 0.530 0.520 0.550 540,000 0.5307 -5.45%
2025-05-15 0 0.550 0.550 0.560 0.550 0.570 560,000 315,800 0.5639 0.550 0.550 0.560 0.550 0.570 560,000 0.5639 -5.17%
2025-05-14 0 0.580 0.580 0.590 0.570 0.630 997,375 588,998 0.5905 0.580 0.580 0.590 0.570 0.630 997,375 0.5905 -4.92%
2025-05-13 0 0.610 0.590 0.630 0.570 0.650 1,840,000 1,119,600 0.6085 0.610 0.590 0.630 0.570 0.650 1,840,000 0.6085 3.39%
2025-05-12 0 0.590 0.580 0.600 0.560 0.610 740,000 431,200 0.5827 0.590 0.580 0.600 0.560 0.610 740,000 0.5827 -3.28%
2025-05-09 0 0.610 0.600 0.610 0.580 0.740 2,780,000 1,760,400 0.6332 0.610 0.600 0.610 0.580 0.740 2,780,000 0.6332 -14.08%
2025-05-08 0 0.710 0.680 0.720 0.600 0.930 9,396,150 7,501,099 0.7983 0.710 0.680 0.720 0.600 0.930 9,396,150 0.7983 -1.39%
2025-05-07 0 0.720 0.710 0.720 0.470 0.760 5,529,622 3,592,711 0.6497 0.720 0.710 0.720 0.470 0.760 5,529,622 0.6497 46.94%
2025-05-06 0 0.490 0.450 0.490 0.400 0.490 2,580,000 1,116,600 0.4328 0.490 0.450 0.490 0.400 0.490 2,580,000 0.4328 25.64%
2025-05-02 0 0.390 0.385 0.395 0.355 0.410 600,000 238,000 0.3967 0.390 0.385 0.395 0.355 0.410 600,000 0.3967 -2.50%
2025-04-30 0 0.400 0.380 0.420 0.400 0.450 455,800 194,977 0.4278 0.400 0.380 0.420 0.400 0.450 455,800 0.4278 -11.11%
2025-04-29 0 0.450 0.440 0.465 0.440 0.450 440,000 195,700 0.4448 0.450 0.440 0.465 0.440 0.450 440,000 0.4448 0.00%
2025-04-28 0 0.450 0.450 0.470 0.450 0.470 320,080 146,133 0.4566 0.450 0.450 0.470 0.450 0.470 320,080 0.4566 -1.10%
2025-04-25 0 0.455 0.455 0.460 0.445 0.465 500,000 227,700 0.4554 0.455 0.455 0.460 0.445 0.465 500,000 0.4554 -4.21%
2025-04-24 0 0.475 0.465 0.480 0.465 0.480 140,000 66,000 0.4714 0.475 0.465 0.480 0.465 0.480 140,000 0.4714 -1.04%
2025-04-23 0 0.480 0.475 0.485 0.470 0.485 259,160 123,892 0.4781 0.480 0.475 0.485 0.470 0.485 259,160 0.4781 -2.04%
2025-04-22 0 0.490 0.480 0.490 0.460 0.490 380,000 181,000 0.4763 0.490 0.480 0.490 0.460 0.490 380,000 0.4763 2.08%
2025-04-17 0 0.480 0.470 0.485 0.470 0.510 520,000 252,900 0.4863 0.480 0.470 0.485 0.470 0.510 520,000 0.4863 -4.00%
2025-04-16 0 0.500 0.500 0.510 0.500 0.520 380,000 191,400 0.5037 0.500 0.500 0.510 0.500 0.520 380,000 0.5037 -3.85%
2025-04-15 0 0.520 0.510 0.520 0.510 0.540 793,420 414,445 0.5224 0.520 0.510 0.520 0.510 0.540 793,420 0.5224 -3.70%
2025-04-14 0 0.540 0.530 0.540 0.520 0.600 1,540,500 824,655 0.5353 0.540 0.530 0.540 0.520 0.600 1,540,500 0.5353 -3.57%
2025-04-11 0 0.560 0.540 0.560 0.520 0.590 2,470,000 1,344,400 0.5443 0.560 0.540 0.560 0.520 0.590 2,470,000 0.5443 5.66%
2025-04-10 0 0.530 0.530 0.540 0.530 0.560 2,304,000 1,230,880 0.5342 0.530 0.530 0.540 0.530 0.560 2,304,000 0.5342 0.00%
2025-04-09 0 0.530 0.520 0.530 0.520 0.560 2,580,000 1,383,800 0.5364 0.530 0.520 0.530 0.520 0.560 2,580,000 0.5364 0.00%
2025-04-08 0 0.530 0.520 0.540 0.495 0.540 2,780,245 1,440,023 0.5179 0.530 0.520 0.540 0.495 0.540 2,780,245 0.5179 3.92%
2025-04-07 0 0.510 0.500 0.510 0.490 0.590 1,088,285 552,390 0.5076 0.510 0.500 0.510 0.490 0.590 1,088,285 0.5076 -8.93%
2025-04-03 0 0.560 0.550 0.560 0.550 0.580 580,000 326,600 0.5631 0.560 0.550 0.560 0.550 0.580 580,000 0.5631 -6.67%
2025-04-02 0 0.600 0.580 0.600 0.600 0.700 655,000 407,600 0.6223 0.600 0.580 0.600 0.600 0.700 655,000 0.6223 -10.45%
2025-04-01 0 0.670 0.630 0.670 0.630 0.750 500,000 335,000 0.6700 0.670 0.630 0.670 0.630 0.750 500,000 0.6700 -2.90%
2025-03-31 0 0.690 0.620 0.690 0.550 0.690 1,354,200 820,249 0.6057 0.690 0.620 0.690 0.550 0.690 1,354,200 0.6057 21.05%
2025-03-28 0 0.570 0.570 0.590 0.560 0.650 1,317,500 786,525 0.5970 0.570 0.570 0.590 0.560 0.650 1,317,500 0.5970 -14.93%
2025-03-27 0 0.670 0.550 0.670 0.485 0.690 860,800 557,504 0.6477 0.670 0.550 0.670 0.485 0.690 860,800 0.6477 -4.29%
2025-03-26 0 0.700 0.690 0.710 0.690 0.720 755,010 531,656 0.7042 0.700 0.690 0.710 0.690 0.720 755,010 0.7042 -1.41%
2025-03-25 0 0.710 0.710 0.730 0.700 0.740 1,845,648 1,330,833 0.7211 0.710 0.710 0.730 0.700 0.740 1,845,648 0.7211 -2.74%
2025-03-24 0 0.730 0.710 0.740 0.700 0.790 1,944,212 1,427,869 0.7344 0.730 0.710 0.740 0.700 0.790 1,944,212 0.7344 -5.19%
2025-03-21 0 0.770 0.760 0.780 0.740 0.810 1,920,000 1,476,000 0.7688 0.770 0.760 0.780 0.740 0.810 1,920,000 0.7688 2.67%
2025-03-20 0 0.750 0.750 0.760 0.720 0.760 1,684,000 1,259,440 0.7479 0.750 0.750 0.760 0.720 0.760 1,684,000 0.7479 4.17%
2025-03-19 0 0.720 0.720 0.740 0.700 0.760 2,080,000 1,505,000 0.7236 0.720 0.720 0.740 0.700 0.760 2,080,000 0.7236 0.00%
2025-03-18 0 0.720 0.700 0.720 0.700 0.740 1,670,086 1,190,062 0.7126 0.720 0.700 0.720 0.700 0.740 1,670,086 0.7126 -2.70%
2025-03-17 0 0.740 0.720 0.740 0.710 0.760 2,283,100 1,676,771 0.7344 0.740 0.720 0.740 0.710 0.760 2,283,100 0.7344 -2.63%
2025-03-14 0 0.760 0.740 0.760 0.740 0.860 2,675,809 2,057,701 0.7690 0.760 0.740 0.760 0.740 0.860 2,675,809 0.7690 -6.17%
2025-03-13 0 0.810 0.800 0.810 0.800 0.860 960,000 786,600 0.8194 0.810 0.800 0.810 0.800 0.860 960,000 0.8194 -3.57%
2025-03-12 0 0.840 0.820 0.850 0.840 0.900 1,515,500 1,288,975 0.8505 0.840 0.820 0.850 0.840 0.900 1,515,500 0.8505 -3.45%
2025-03-11 0 0.870 0.850 0.870 0.860 0.900 1,520,090 1,323,674 0.8708 0.870 0.850 0.870 0.860 0.900 1,520,090 0.8708 -2.25%
2025-03-10 0 0.890 0.880 0.890 0.870 0.900 481,000 425,798 0.8852 0.890 0.880 0.890 0.870 0.900 481,000 0.8852 0.00%
2025-03-07 0 0.890 0.880 0.890 0.870 0.910 254,013 224,867 0.8853 0.890 0.880 0.890 0.870 0.910 254,013 0.8853 0.00%
2025-03-06 0 0.890 0.880 0.900 0.890 0.910 541,110 483,565 0.8937 0.890 0.880 0.900 0.890 0.910 541,110 0.8937 -1.11%
2025-03-05 0 0.900 0.890 0.910 0.890 0.920 1,605,994 1,447,674 0.9014 0.900 0.890 0.910 0.890 0.920 1,605,994 0.9014 -2.17%
2025-03-04 0 0.920 0.900 0.920 0.910 0.970 1,419,534 1,332,051 0.9384 0.920 0.900 0.920 0.910 0.970 1,419,534 0.9384 -4.17%
2025-03-03 0 0.960 0.960 0.970 0.880 0.980 2,632,078 2,440,637 0.9273 0.960 0.960 0.970 0.880 0.980 2,632,078 0.9273 10.34%
2025-02-28 0 0.870 0.850 0.880 0.850 0.920 1,722,017 1,496,946 0.8693 0.870 0.850 0.880 0.850 0.920 1,722,017 0.8693 -2.25%
2025-02-27 0 0.890 0.860 0.890 0.830 0.890 4,319,814 3,658,235 0.8469 0.890 0.860 0.890 0.830 0.890 4,319,814 0.8469 0.00%
2025-02-26 0 0.890 0.880 0.900 0.880 0.930 1,661,212 1,488,768 0.8962 0.890 0.880 0.900 0.880 0.930 1,661,212 0.8962 0.00%
2025-02-25 0 0.890 0.870 0.900 0.830 0.960 2,013,210 1,754,256 0.8714 0.890 0.870 0.900 0.830 0.960 2,013,210 0.8714 5.95%
2025-02-24 0 0.840 0.840 0.860 0.840 0.910 1,526,652 1,339,974 0.8777 0.840 0.840 0.860 0.840 0.910 1,526,652 0.8777 -6.67%
2025-02-21 0 0.900 0.890 0.910 0.870 0.960 2,377,000 2,166,170 0.9113 0.900 0.890 0.910 0.870 0.960 2,377,000 0.9113 -7.22%
2025-02-20 0 0.970 0.960 0.970 0.960 1.010 1,909,005 1,852,970 0.9706 0.970 0.960 0.970 0.960 1.010 1,909,005 0.9706 -1.02%
2025-02-19 0 0.980 0.970 0.980 0.970 0.990 1,000,343 981,987 0.9817 0.980 0.970 0.980 0.970 0.990 1,000,343 0.9817 0.00%
2025-02-18 0 0.980 0.980 0.990 0.980 1.020 1,740,204 1,733,278 0.9960 0.980 0.980 0.990 0.980 1.020 1,740,204 0.9960 -2.00%
2025-02-17 0 1.000 0.980 1.000 0.980 1.020 1,555,161 1,543,679 0.9926 1.000 0.980 1.000 0.980 1.020 1,555,161 0.9926 -0.99%
2025-02-14 0 1.010 1.000 1.010 1.000 1.030 2,300,000 2,330,800 1.0134 1.010 1.000 1.010 1.000 1.030 2,300,000 1.0134 -0.98%
2025-02-13 0 1.020 1.000 1.030 1.000 1.060 2,180,020 2,220,014 1.0183 1.020 1.000 1.030 1.000 1.060 2,180,020 1.0183 -0.97%
2025-02-12 0 1.030 1.010 1.040 1.020 1.080 2,121,127 2,233,823 1.0531 1.030 1.010 1.040 1.020 1.080 2,121,127 1.0531 -1.90%
2025-02-11 0 1.050 1.020 1.060 0.970 1.050 2,123,100 2,145,979 1.0108 1.050 1.020 1.060 0.970 1.050 2,123,100 1.0108 3.96%
2025-02-10 0 1.010 0.990 1.020 0.980 1.040 2,360,880 2,389,589 1.0122 1.010 0.990 1.020 0.980 1.040 2,360,880 1.0122 -0.98%
2025-02-07 0 1.020 0.990 1.020 0.990 1.050 2,331,350 2,377,696 1.0199 1.020 0.990 1.020 0.990 1.050 2,331,350 1.0199 0.00%
2025-02-06 0 1.020 1.000 1.030 1.010 1.100 1,790,000 1,888,585 1.0551 1.020 1.000 1.030 1.010 1.100 1,790,000 1.0551 -5.56%
2025-02-05 0 1.080 1.060 1.090 1.050 1.130 1,920,000 2,073,000 1.0797 1.080 1.060 1.090 1.050 1.130 1,920,000 1.0797 0.00%
2025-02-04 0 1.080 1.060 1.080 1.060 1.130 1,960,000 2,148,727 1.0963 1.080 1.060 1.080 1.060 1.130 1,960,000 1.0963 -2.70%
2025-02-03 0 1.110 1.090 1.120 1.100 1.260 2,587,418 3,012,927 1.1645 1.110 1.090 1.120 1.100 1.260 2,587,418 1.1645 -12.60%
2025-01-28 0 1.270 1.220 1.270 1.150 1.290 1,676,000 2,038,200 1.2161 1.270 1.220 1.270 1.150 1.290 1,676,000 1.2161 5.83%
2025-01-27 0 1.200 1.170 1.200 1.130 1.200 2,880,000 3,369,200 1.1699 1.200 1.170 1.200 1.130 1.200 2,880,000 1.1699 3.45%
2025-01-24 0 1.160 1.160 1.170 1.120 1.220 2,837,000 3,305,150 1.1650 1.160 1.160 1.170 1.120 1.220 2,837,000 1.1650 -4.13%
2025-01-23 0 1.210 1.190 1.220 1.170 1.250 3,384,006 4,099,447 1.2114 1.210 1.190 1.220 1.170 1.250 3,384,006 1.2114 -0.82%
2025-01-22 0 1.220 1.180 1.220 1.170 1.270 3,353,500 4,104,975 1.2241 1.220 1.180 1.220 1.170 1.270 3,353,500 1.2241 0.83%
2025-01-21 0 1.210 1.190 1.210 1.090 1.240 3,538,135 4,134,277 1.1685 1.210 1.190 1.210 1.090 1.240 3,538,135 1.1685 2.54%
2025-01-20 0 1.180 1.170 1.180 1.050 1.200 3,632,761 4,148,677 1.1420 1.180 1.170 1.180 1.050 1.200 3,632,761 1.1420 14.56%
2025-01-17 0 1.030 1.000 1.030 0.950 1.070 5,026,583 5,068,408 1.0083 1.030 1.000 1.030 0.950 1.070 5,026,583 1.0083 3.00%
2025-01-16 0 1.000 0.970 1.000 0.890 1.000 5,282,000 4,981,438 0.9431 1.000 0.970 1.000 0.890 1.000 5,282,000 0.9431 7.53%
2025-01-15 0 0.930 0.900 0.940 0.910 0.980 4,689,225 4,402,973 0.9390 0.930 0.900 0.940 0.910 0.980 4,689,225 0.9390 -2.11%
2025-01-14 0 0.950 0.930 0.950 0.860 0.960 5,130,000 4,790,855 0.9339 0.950 0.930 0.950 0.860 0.960 5,130,000 0.9339 4.40%
2025-01-13 0 0.910 0.910 0.930 0.880 1.020 813,559 757,246 0.9308 0.910 0.910 0.930 0.880 1.020 813,559 0.9308 -11.65%
2025-01-10 0 1.030 0.990 1.030 0.970 1.150 2,360,000 2,421,146 1.0259 1.030 0.990 1.030 0.970 1.150 2,360,000 1.0259 -7.21%
2025-01-09 0 1.110 1.100 1.130 1.110 1.370 4,004,863 4,849,296 1.2109 1.110 1.100 1.130 1.110 1.370 4,004,863 1.2109 -6.72%
2025-01-08 0 1.190 1.160 1.190 1.070 1.190 4,144,000 4,625,790 1.1163 1.190 1.160 1.190 1.070 1.190 4,144,000 1.1163 4.39%
2025-01-07 0 1.140 1.060 1.140 0.830 1.180 5,010,552 5,085,738 1.0150 1.140 1.060 1.140 0.830 1.180 5,010,552 1.0150 5.56%
2025-01-06 0 1.080 1.060 1.080 1.050 1.310 1,456,092 1,636,302 1.1238 1.080 1.060 1.080 1.050 1.310 1,456,092 1.1238 -15.62%
2025-01-03 0 1.280 1.240 1.280 1.200 1.350 570,010 720,612 1.2642 1.280 1.240 1.280 1.200 1.350 570,010 1.2642 -4.48%
2025-01-02 0 1.340 1.280 1.340 1.210 1.350 1,960,000 2,493,200 1.2720 1.340 1.280 1.340 1.210 1.350 1,960,000 1.2720 1.52%
2024-12-31 0 1.320 1.280 1.320 1.270 1.410 230,600 306,421 1.3288 1.320 1.280 1.320 1.270 1.410 230,600 1.3288 -0.75%
2024-12-30 0 1.330 1.330 1.350 1.120 1.610 3,424,830 4,399,980 1.2847 1.330 1.330 1.350 1.120 1.610 3,424,830 1.2847 -14.74%
2024-12-27 0 1.560 1.520 1.560 1.530 1.670 3,174,832 4,969,342 1.5652 1.560 1.520 1.560 1.530 1.670 3,174,832 1.5652 -6.02%
2024-12-24 0 1.660 1.600 1.660 1.620 1.690 681,000 1,132,280 1.6627 1.660 1.600 1.660 1.620 1.690 681,000 1.6627 -0.60%
2024-12-23 0 1.670 1.650 1.660 1.660 1.710 686,086 1,150,908 1.6775 1.670 1.650 1.660 1.660 1.710 686,086 1.6775 0.60%
2024-12-20 0 1.660 1.650 1.670 1.650 1.720 435,870 732,157 1.6798 1.660 1.650 1.670 1.650 1.720 435,870 1.6798 -2.35%
2024-12-19 0 1.700 1.680 1.700 1.640 1.760 1,521,020 2,573,039 1.6917 1.700 1.680 1.700 1.640 1.760 1,521,020 1.6917 -0.58%
2024-12-18 0 1.710 1.680 1.720 1.610 1.790 842,900 1,443,976 1.7131 1.710 1.680 1.720 1.610 1.790 842,900 1.7131 1.79%
2024-12-17 0 1.680 1.660 1.680 1.650 1.880 1,759,488 2,999,111 1.7045 1.680 1.660 1.680 1.650 1.880 1,759,488 1.7045 -9.19%
2024-12-16 0 1.850 1.800 1.850 1.790 2.040 1,360,000 2,577,102 1.8949 1.850 1.800 1.850 1.790 2.040 1,360,000 1.8949 -8.42%
2024-12-13 0 2.020 1.980 2.030 1.960 2.020 571,472 1,135,761 1.9874 2.020 1.980 2.030 1.960 2.020 571,472 1.9874 2.02%
2024-12-12 0 1.980 1.970 1.980 1.910 2.020 824,480 1,635,453 1.9836 1.980 1.970 1.980 1.910 2.020 824,480 1.9836 -2.94%
2024-12-11 0 2.040 2.010 2.040 1.980 2.380 2,498,705 5,397,099 2.1600 2.040 2.010 2.040 1.980 2.380 2,498,705 2.1600 -12.45%
2024-12-10 0 2.330 2.290 2.330 2.150 2.470 4,991,962 11,376,141 2.2789 2.330 2.290 2.330 2.150 2.470 4,991,962 2.2789 0.43%
2024-12-09 0 2.320 2.320 2.370 1.790 2.350 4,920,861 10,227,915 2.0785 2.320 2.320 2.370 1.790 2.350 4,920,861 2.0785 30.34%
2024-12-06 0 1.780 1.770 1.800 1.730 1.830 633,611 1,127,977 1.7802 1.780 1.770 1.800 1.730 1.830 633,611 1.7802 0.00%
2024-12-05 0 1.780 1.710 1.810 1.740 1.900 1,087,900 1,953,525 1.7957 1.780 1.710 1.810 1.740 1.900 1,087,900 1.7957 3.49%
2024-12-04 0 1.720 1.690 1.720 1.690 1.780 512,729 886,583 1.7291 1.720 1.690 1.720 1.690 1.780 512,729 1.7291 -1.71%
2024-12-03 0 1.750 1.730 1.750 1.730 1.870 237,110 418,355 1.7644 1.750 1.730 1.750 1.730 1.870 237,110 1.7644 -1.69%
2024-12-02 0 1.780 1.780 1.790 1.750 1.810 454,411 808,093 1.7783 1.780 1.780 1.790 1.750 1.810 454,411 1.7783 -2.20%
2024-11-29 0 1.820 1.800 1.820 1.800 1.860 468,150 846,884 1.8090 1.820 1.800 1.820 1.800 1.860 468,150 1.8090 -1.62%
2024-11-28 0 1.850 1.840 1.850 1.820 1.870 274,622 506,758 1.8453 1.850 1.840 1.850 1.820 1.870 274,622 1.8453 1.65%
2024-11-27 0 1.820 1.830 1.840 1.820 1.900 554,401 1,030,506 1.8588 1.820 1.830 1.840 1.820 1.900 554,401 1.8588 -2.15%
2024-11-26 0 1.860 1.850 1.880 1.840 1.880 360,719 673,293 1.8665 1.860 1.850 1.880 1.840 1.880 360,719 1.8665 -1.59%
2024-11-25 0 1.890 1.870 1.900 1.870 2.040 1,500,018 2,930,766 1.9538 1.890 1.870 1.900 1.870 2.040 1,500,018 1.9538 -2.07%
2024-11-22 0 1.930 1.900 1.950 1.880 2.100 1,010,000 1,958,024 1.9386 1.930 1.900 1.950 1.880 2.100 1,010,000 1.9386 0.52%
2024-11-21 0 1.920 1.870 1.920 1.620 1.980 1,569,832 2,840,742 1.8096 1.920 1.870 1.920 1.620 1.980 1,569,832 1.8096 18.52%
2024-11-20 0 1.620 1.600 1.620 1.520 1.780 1,296,304 2,179,063 1.6810 1.620 1.600 1.620 1.520 1.780 1,296,304 1.6810 -8.47%
2024-11-19 0 1.770 1.760 1.770 1.750 1.810 739,969 1,314,937 1.7770 1.770 1.760 1.770 1.750 1.810 739,969 1.7770 -4.32%
2024-11-18 0 1.850 1.810 1.850 1.810 1.870 381,310 694,055 1.8202 1.850 1.810 1.850 1.810 1.870 381,310 1.8202 2.21%
2024-11-15 0 1.810 1.790 1.810 1.770 1.890 942,703 1,705,934 1.8096 1.810 1.790 1.810 1.770 1.890 942,703 1.8096 -1.63%
2024-11-14 0 1.840 1.810 1.850 1.780 1.890 1,216,000 2,215,253 1.8218 1.840 1.810 1.850 1.780 1.890 1,216,000 1.8218 0.00%
2024-11-13 0 1.840 1.830 1.870 1.720 1.870 1,192,698 2,138,191 1.7927 1.840 1.830 1.870 1.720 1.870 1,192,698 1.7927 4.55%
2024-11-12 0 1.760 1.750 1.760 1.710 1.970 2,070,764 3,779,619 1.8252 1.760 1.750 1.760 1.710 1.970 2,070,764 1.8252 -11.56%
2024-11-11 0 1.990 1.990 2.020 1.990 2.180 1,995,340 4,102,766 2.0562 1.990 1.990 2.020 1.990 2.180 1,995,340 2.0562 -8.29%
2024-11-08 0 2.170 2.170 2.210 2.040 2.490 3,758,526 8,437,718 2.2450 2.170 2.170 2.210 2.040 2.490 3,758,526 2.2450 9.60%
2024-11-07 0 1.980 1.980 2.010 1.930 2.040 1,093,315 2,203,553 2.0155 1.980 1.980 2.010 1.930 2.040 1,093,315 2.0155 0.00%
2024-11-06 0 1.980 1.970 2.040 1.760 2.080 1,777,088 3,429,267 1.9297 1.980 1.970 2.040 1.760 2.080 1,777,088 1.9297 4.76%
2024-11-05 0 1.890 1.890 1.900 1.400 2.150 6,725,405 11,309,035 1.6815 1.890 1.890 1.900 1.400 2.150 6,725,405 1.6815 -4.55%
2024-11-04 0 1.980 1.930 1.990 1.970 2.310 2,311,901 4,887,348 2.1140 1.980 1.930 1.990 1.970 2.310 2,311,901 2.1140 -12.00%
2024-11-01 0 2.250 2.210 2.250 2.220 2.400 1,674,010 3,822,532 2.2835 2.250 2.210 2.250 2.220 2.400 1,674,010 2.2835 -2.60%
2024-10-31 0 2.310 2.290 2.360 2.230 2.470 1,255,726 2,905,475 2.3138 2.310 2.290 2.360 2.230 2.470 1,255,726 2.3138 -0.86%
2024-10-30 0 2.330 2.320 2.370 2.250 2.580 1,898,079 4,551,759 2.3981 2.330 2.320 2.370 2.250 2.580 1,898,079 2.3981 3.56%
2024-10-29 0 2.250 2.240 2.270 2.100 2.730 3,634,427 8,587,276 2.3628 2.250 2.240 2.270 2.100 2.730 3,634,427 2.3628 -15.73%
2024-10-28 0 2.670 2.620 2.700 2.670 2.950 3,282,961 9,190,101 2.7993 2.670 2.620 2.700 2.670 2.950 3,282,961 2.7993 0.75%
2024-10-25 0 2.650 2.580 2.650 2.190 2.910 5,794,574 15,019,492 2.5920 2.650 2.580 2.650 2.190 2.910 5,794,574 2.5920 17.26%
2024-10-24 0 2.260 2.260 2.310 1.980 2.400 5,952,986 13,098,334 2.2003 2.260 2.260 2.310 1.980 2.400 5,952,986 2.2003 10.78%
2024-10-23 0 2.040 2.020 2.040 1.500 3.170 13,389,151 27,071,104 2.0219 2.040 2.020 2.040 1.500 3.170 13,389,151 2.0219 -35.65%
2024-10-22 0 3.170 3.100 3.170 2.890 3.900 9,701,478 33,679,199 3.4716 3.170 3.100 3.170 2.890 3.900 9,701,478 3.4716 0.00%
2024-10-21 0 3.170 3.170 3.180 2.600 3.170 10,496,112 30,535,267 2.9092 3.170 3.170 3.180 2.600 3.170 10,496,112 2.9092 39.04%
2024-10-18 0 2.280 2.280 2.300 1.900 2.300 9,602,945 20,313,760 2.1154 2.280 2.280 2.300 1.900 2.300 9,602,945 2.1154 23.24%
2024-10-17 0 1.850 1.810 1.850 1.510 1.850 9,392,605 15,765,096 1.6785 1.850 1.810 1.850 1.510 1.850 9,392,605 1.6785 25.00%
2024-10-16 0 1.480 1.410 1.480 1.300 1.570 4,417,562 6,296,196 1.4253 1.480 1.410 1.480 1.300 1.570 4,417,562 1.4253 13.85%
2024-10-15 0 1.300 1.290 1.370 1.120 1.590 10,406,601 14,485,675 1.3920 1.300 1.290 1.370 1.120 1.590 10,406,601 1.3920 -1.52%
2024-10-14 0 1.320 1.280 1.330 0.890 1.590 35,950,593 45,873,434 1.2760 1.320 1.280 1.330 0.890 1.590 35,950,593 1.2760 69.23%
2024-10-10 0 0.780 0.780 0.790 0.520 0.910 23,081,146 16,211,511 0.7024 0.780 0.780 0.790 0.520 0.910 23,081,146 0.7024 56.00%
2024-10-09 0 0.500 0.490 0.500 0.405 0.500 7,268,366 3,360,763 0.4624 0.500 0.490 0.500 0.405 0.500 7,268,366 0.4624 29.87%
2024-10-08 0 0.385 0.385 0.390 0.350 0.500 7,928,338 3,313,111 0.4179 0.385 0.385 0.390 0.350 0.500 7,928,338 0.4179 4.05%
2024-10-07 0 0.370 0.335 0.370 0.220 0.370 10,263,500 3,007,060 0.2930 0.370 0.335 0.370 0.220 0.370 10,263,500 0.2930 81.37%
2024-10-04 0 0.204 0.203 0.204 0.198 0.224 2,097,400 431,873 0.2059 0.204 0.203 0.204 0.198 0.224 2,097,400 0.2059 -2.39%
2024-10-03 0 0.209 0.198 0.210 0.171 0.220 5,071,630 978,606 0.1930 0.209 0.198 0.210 0.171 0.220 5,071,630 0.1930 18.75%
2024-10-02 0 0.176 0.169 0.178 0.165 0.183 4,850,200 821,481 0.1694 0.176 0.169 0.178 0.165 0.183 4,850,200 0.1694 1.73%
2024-09-30 0 0.173 0.170 0.173 0.170 0.193 3,963,260 710,753 0.1793 0.173 0.170 0.173 0.170 0.193 3,963,260 0.1793 -6.49%
2024-09-27 0 0.185 0.180 0.190 0.170 0.260 4,920,950 943,281 0.1917 0.185 0.180 0.190 0.170 0.260 4,920,950 0.1917 10.12%
2024-09-26 0 0.168 0.167 0.168 0.143 0.200 8,158,100 1,390,443 0.1704 0.168 0.167 0.168 0.143 0.200 8,158,100 0.1704 20.86%
2024-09-25 0 0.139 0.138 0.140 0.118 0.145 5,626,100 757,852 0.1347 0.139 0.138 0.140 0.118 0.145 5,626,100 0.1347 17.80%
2024-09-24 0 0.118 0.114 0.120 0.116 0.118 2,660,000 311,600 0.1171 0.118 0.114 0.120 0.116 0.118 2,660,000 0.1171 0.85%
2024-09-23 0 0.117 0.114 0.117 0.114 0.120 684,020 79,803 0.1167 0.117 0.114 0.117 0.114 0.120 684,020 0.1167 -1.68%
2024-09-20 0 0.119 0.114 0.119 0.119 0.119 70,000 8,190 0.1170 0.119 0.114 0.119 0.119 0.119 70,000 0.1170 0.00%
2024-09-19 0 0.119 0.115 0.119 0.118 0.120 343,000 40,472 0.1180 0.119 0.115 0.119 0.118 0.120 343,000 0.1180 3.48%
2024-09-17 0 0.115 0.109 0.120 - - 0 0 - 0.115 0.109 0.120 - - 0 - 0.00%
2024-09-16 0 0.115 0.110 0.118 0.115 0.115 20,000 2,300 0.1150 0.115 0.110 0.118 0.115 0.115 20,000 0.1150 0.88%
2024-09-13 0 0.114 0.105 0.114 0.107 0.115 80,000 8,740 0.1093 0.114 0.105 0.114 0.107 0.115 80,000 0.1093 0.88%
2024-09-12 0 0.113 0.107 0.113 0.107 0.113 61,000 6,640 0.1089 0.113 0.107 0.113 0.107 0.113 61,000 0.1089 5.61%
2024-09-11 0 0.107 0.104 0.110 0.107 0.109 300,000 32,190 0.1073 0.107 0.104 0.110 0.107 0.109 300,000 0.1073 0.00%
2024-09-10 0 0.107 0.106 0.112 0.103 0.114 210,000 22,740 0.1083 0.107 0.106 0.112 0.103 0.114 210,000 0.1083 0.94%
2024-09-09 0 0.106 0.106 0.110 0.105 0.110 446,000 47,400 0.1063 0.106 0.106 0.110 0.105 0.110 446,000 0.1063 3.92%
2024-09-05 0 0.102 0.102 0.105 0.100 0.108 500,654 51,358 0.1026 0.102 0.102 0.105 0.100 0.108 500,654 0.1026 -6.42%
2024-09-04 0 0.109 0.103 0.110 0.106 0.110 560,000 59,940 0.1070 0.109 0.103 0.110 0.106 0.110 560,000 0.1070 -4.39%
2024-09-03 0 0.114 0.106 0.114 0.110 0.116 805,000 90,005 0.1118 0.114 0.106 0.114 0.110 0.116 805,000 0.1118 0.88%
2024-09-02 0 0.113 0.105 0.116 0.103 0.116 451,000 50,375 0.1117 0.113 0.105 0.116 0.103 0.116 451,000 0.1117 4.63%
2024-08-30 0 0.108 0.100 0.110 0.101 0.109 60,000 6,360 0.1060 0.108 0.100 0.110 0.101 0.109 60,000 0.1060 1.89%
2024-08-29 0 0.106 0.097 0.106 0.102 0.107 140,000 14,520 0.1037 0.106 0.097 0.106 0.102 0.107 140,000 0.1037 1.92%
2024-08-28 0 0.104 0.097 0.104 0.100 0.104 50,000 4,980 0.0996 0.104 0.097 0.104 0.100 0.104 50,000 0.0996 0.00%
2024-08-27 0 0.104 0.100 0.106 0.100 0.107 240,100 24,449 0.1018 0.104 0.100 0.106 0.100 0.107 240,100 0.1018 -3.70%
2024-08-26 0 0.108 0.101 0.108 0.109 0.109 40,000 4,240 0.1060 0.108 0.101 0.108 0.109 0.109 40,000 0.1060 3.85%
2024-08-23 0 0.104 0.099 0.109 - - 20 1 0.0500 0.104 0.099 0.109 - - 20 0.0500 0.00%
2024-08-22 0 0.104 0.099 0.109 - - 0 0 - 0.104 0.099 0.109 - - 0 - 0.00%
2024-08-21 0 0.104 0.100 0.106 0.099 0.110 188,060 19,130 0.1017 0.104 0.100 0.106 0.099 0.110 188,060 0.1017 -4.59%
2024-08-20 0 0.109 0.103 0.109 - - 200 19 0.0950 0.109 0.103 0.109 - - 200 0.0950 0.00%
2024-08-19 0 0.109 0.102 0.109 - - 0 0 - 0.109 0.102 0.109 - - 0 - -0.91%
2024-08-16 0 0.110 0.099 0.110 - - 0 0 - 0.110 0.099 0.110 - - 0 - 0.00%
2024-08-15 0 0.110 0.101 0.110 0.110 0.111 60,000 6,620 0.1103 0.110 0.101 0.110 0.110 0.111 60,000 0.1103 -0.90%
2024-08-14 0 0.111 0.099 0.111 0.114 0.114 20,000 2,280 0.1140 0.111 0.099 0.111 0.114 0.114 20,000 0.1140 5.71%
2024-08-13 0 0.105 0.097 0.105 - - 3,606 331 0.0918 0.105 0.097 0.105 - - 3,606 0.0918 0.00%
2024-08-12 0 0.105 0.096 0.105 - - 0 0 - 0.105 0.096 0.105 - - 0 - 0.00%
2024-08-09 0 0.105 0.097 0.106 0.105 0.105 120,150 12,613 0.1050 0.105 0.097 0.106 0.105 0.105 120,150 0.1050 -0.94%
2024-08-08 0 0.106 0.097 0.106 0.101 0.119 320,000 33,020 0.1032 0.106 0.097 0.106 0.101 0.119 320,000 0.1032 4.95%
2024-08-07 0 0.101 0.097 0.102 0.092 0.102 865,000 85,875 0.0993 0.101 0.097 0.102 0.092 0.102 865,000 0.0993 1.00%
2024-08-06 0 0.100 0.095 0.101 0.088 0.100 1,800,000 167,720 0.0932 0.100 0.095 0.101 0.088 0.100 1,800,000 0.0932 0.00%
2024-08-05 0 0.100 0.093 0.100 - - 0 0 - 0.100 0.093 0.100 - - 0 - -0.99%
2024-08-02 0 0.101 0.096 0.101 - - 0 0 - 0.101 0.096 0.101 - - 0 - 0.00%
2024-08-01 0 0.101 0.098 0.101 0.095 0.102 200,000 19,820 0.0991 0.101 0.098 0.101 0.095 0.102 200,000 0.0991 -0.98%
2024-07-31 0 0.102 0.097 0.102 0.100 0.102 340,450 34,259 0.1006 0.102 0.097 0.102 0.100 0.102 340,450 0.1006 -2.86%
2024-07-30 0 0.105 0.097 0.106 - - 50 4 0.0800 0.105 0.097 0.106 - - 50 0.0800 0.00%
2024-07-29 0 0.105 0.098 0.109 0.105 0.111 663,600 70,674 0.1065 0.105 0.098 0.109 0.105 0.111 663,600 0.1065 -4.55%
2024-07-26 0 0.110 0.105 0.115 0.103 0.112 441,000 46,575 0.1056 0.110 0.105 0.115 0.103 0.112 441,000 0.1056 0.00%
2024-07-25 0 0.110 0.102 0.110 0.110 0.110 20,000 2,200 0.1100 0.110 0.102 0.110 0.110 0.110 20,000 0.1100 0.92%
2024-07-24 0 0.109 0.104 0.110 0.100 0.109 980,360 100,954 0.1030 0.109 0.104 0.110 0.100 0.109 980,360 0.1030 1.87%
2024-07-23 0 0.107 0.107 0.112 0.107 0.117 1,840,000 200,800 0.1091 0.107 0.107 0.112 0.107 0.117 1,840,000 0.1091 -9.32%
2024-07-22 0 0.118 0.115 0.118 0.115 0.124 1,646,082 190,569 0.1158 0.118 0.115 0.118 0.115 0.124 1,646,082 0.1158 -1.67%
2024-07-19 0 0.120 0.116 0.121 0.115 0.130 5,060,000 597,860 0.1182 0.120 0.116 0.121 0.115 0.130 5,060,000 0.1182 -6.98%
2024-07-18 0 0.129 0.123 0.130 0.117 0.137 1,810,000 228,390 0.1262 0.129 0.123 0.130 0.117 0.137 1,810,000 0.1262 0.00%
2024-07-17 0 0.129 0.126 0.129 0.122 0.146 6,456,400 837,918 0.1298 0.129 0.126 0.129 0.122 0.146 6,456,400 0.1298 14.16%
2024-07-16 0 0.113 0.111 0.113 0.108 0.114 180,000 19,880 0.1104 0.113 0.111 0.113 0.108 0.114 180,000 0.1104 -1.74%
2024-07-15 0 0.115 0.111 0.115 0.110 0.117 220,000 24,780 0.1126 0.115 0.111 0.115 0.110 0.117 220,000 0.1126 -2.54%
2024-07-12 0 0.118 0.113 0.119 0.111 0.120 275,000 31,600 0.1149 0.118 0.113 0.119 0.111 0.120 275,000 0.1149 -1.67%
2024-07-11 0 0.120 0.116 0.120 0.118 0.120 60,000 7,120 0.1187 0.120 0.116 0.120 0.118 0.120 60,000 0.1187 0.00%
2024-07-10 0 0.120 0.116 0.120 0.113 0.120 800,000 93,060 0.1163 0.120 0.116 0.120 0.113 0.120 800,000 0.1163 -0.83%
2024-07-09 0 0.121 0.116 0.121 0.115 0.122 260,000 30,480 0.1172 0.121 0.116 0.121 0.115 0.122 260,000 0.1172 -1.63%
2024-07-08 0 0.123 0.116 0.123 - - 1,000 111 0.1110 0.123 0.116 0.123 - - 1,000 0.1110 0.00%
2024-07-05 0 0.123 0.117 0.123 - - 1,800 192 0.1067 0.123 0.117 0.123 - - 1,800 0.1067 0.00%
2024-07-04 0 0.123 0.117 0.127 0.123 0.123 100,006 12,300 0.1230 0.123 0.117 0.127 0.123 0.123 100,006 0.1230 0.00%
2024-07-03 0 0.123 0.120 0.127 0.123 0.123 20,010 2,461 0.1230 0.123 0.120 0.127 0.123 0.123 20,010 0.1230 0.82%
2024-07-02 0 0.122 0.117 0.127 0.122 0.122 24,000 2,880 0.1200 0.122 0.117 0.127 0.122 0.122 24,000 0.1200 -3.94%
2024-06-28 0 0.127 0.120 0.127 - - 0 0 - 0.127 0.120 0.127 - - 0 - 0.00%
2024-06-27 0 0.127 0.118 0.127 - - 0 0 - 0.127 0.118 0.127 - - 0 - 0.00%
2024-06-26 0 0.127 0.121 0.127 0.120 0.127 140,000 16,960 0.1211 0.127 0.121 0.127 0.120 0.127 140,000 0.1211 2.42%
2024-06-25 0 0.124 0.122 0.127 0.124 0.124 22,000 2,714 0.1234 0.124 0.122 0.127 0.124 0.124 22,000 0.1234 -6.06%
2024-06-24 0 0.132 0.124 0.132 - - 670 76 0.1134 0.132 0.124 0.132 - - 670 0.1134 0.00%
2024-06-21 0 0.132 0.125 0.134 - - 0 0 - 0.132 0.125 0.134 - - 0 - 0.00%
2024-06-20 0 0.132 0.124 0.132 - - 410 48 0.1171 0.132 0.124 0.132 - - 410 0.1171 0.00%
2024-06-19 0 0.132 0.124 0.132 - - 0 0 - 0.132 0.124 0.132 - - 0 - 0.00%
2024-06-18 0 0.132 0.124 0.132 0.125 0.137 176,800 22,501 0.1273 0.132 0.124 0.132 0.125 0.137 176,800 0.1273 3.12%
2024-06-17 0 0.128 0.123 0.128 0.120 0.128 1,193,000 146,694 0.1230 0.128 0.123 0.128 0.120 0.128 1,193,000 0.1230 -4.48%
2024-06-14 0 0.134 0.130 0.134 0.134 0.142 40,000 5,520 0.1380 0.134 0.130 0.134 0.134 0.142 40,000 0.1380 -0.74%
2024-06-13 0 0.135 0.129 0.136 - - 0 0 - 0.135 0.129 0.136 - - 0 - 0.00%
2024-06-12 0 0.135 0.128 0.135 0.129 0.136 190,004 25,130 0.1323 0.135 0.128 0.135 0.129 0.136 190,004 0.1323 -4.93%
2024-06-11 0 0.142 0.137 0.145 0.142 0.142 315,250 44,581 0.1414 0.142 0.137 0.145 0.142 0.142 315,250 0.1414 3.65%
2024-06-07 0 0.137 0.129 0.142 0.135 0.137 420,720 58,768 0.1397 0.137 0.129 0.142 0.135 0.137 420,720 0.1397 0.00%
2024-06-06 0 0.137 0.129 0.137 - - 0 0 - 0.137 0.129 0.137 - - 0 - -2.84%
2024-06-05 0 0.141 0.129 0.141 0.130 0.141 320,000 43,060 0.1346 0.141 0.129 0.141 0.130 0.141 320,000 0.1346 0.00%
2024-06-04 0 0.141 0.130 0.141 0.138 0.141 80,000 11,100 0.1388 0.141 0.130 0.141 0.138 0.141 80,000 0.1388 2.17%
2024-06-03 0 0.138 0.131 0.138 0.131 0.143 283,980 37,675 0.1327 0.138 0.131 0.138 0.131 0.143 283,980 0.1327 3.76%
2024-05-31 0 0.133 0.133 0.135 0.125 0.136 810,760 104,771 0.1292 0.133 0.133 0.135 0.125 0.136 810,760 0.1292 -2.21%
2024-05-30 0 0.136 0.128 0.136 0.121 0.138 480,000 60,720 0.1265 0.136 0.128 0.136 0.121 0.138 480,000 0.1265 3.03%
2024-05-29 0 0.132 0.126 0.132 0.116 0.137 1,240,000 155,860 0.1257 0.132 0.126 0.132 0.116 0.137 1,240,000 0.1257 -6.38%
2024-05-28 0 0.141 0.138 0.143 0.140 0.141 200,000 28,100 0.1405 0.141 0.138 0.143 0.140 0.141 200,000 0.1405 0.71%
2024-05-27 0 0.140 0.131 0.140 0.131 0.143 683,000 91,964 0.1346 0.140 0.131 0.140 0.131 0.143 683,000 0.1346 0.00%
2024-05-24 0 0.140 0.135 0.140 0.137 0.152 310,000 43,610 0.1407 0.140 0.135 0.140 0.137 0.152 310,000 0.1407 -4.76%
2024-05-23 0 0.147 0.142 0.158 - - 0 0 - 0.147 0.142 0.158 - - 0 - 0.00%
2024-05-22 0 0.147 0.142 0.157 0.146 0.147 182,000 26,610 0.1462 0.147 0.142 0.157 0.146 0.147 182,000 0.1462 1.38%
2024-05-21 0 0.145 0.138 0.146 0.145 0.161 795,000 120,080 0.1510 0.145 0.138 0.146 0.145 0.161 795,000 0.1510 -1.36%
2024-05-20 0 0.147 0.143 0.155 - - 220 29 0.1318 0.147 0.143 0.155 - - 220 0.1318 0.00%
2024-05-17 0 0.147 0.132 0.147 - - 0 0 - 0.147 0.132 0.147 - - 0 - 0.00%
2024-05-16 0 0.147 0.133 0.148 0.138 0.148 242,000 34,385 0.1421 0.147 0.133 0.148 0.138 0.148 242,000 0.1421 3.52%
2024-05-14 0 0.142 0.135 0.142 0.134 0.142 340,000 46,540 0.1369 0.142 0.135 0.142 0.134 0.142 340,000 0.1369 1.43%
2024-05-13 0 0.140 0.136 0.141 0.131 0.140 300,000 40,800 0.1360 0.140 0.136 0.141 0.131 0.140 300,000 0.1360 -3.45%
2024-05-10 0 0.145 0.140 0.146 0.145 0.145 40,000 5,800 0.1450 0.145 0.140 0.146 0.145 0.145 40,000 0.1450 -0.68%
2024-05-09 0 0.146 0.139 0.150 0.146 0.146 60,000 8,520 0.1420 0.146 0.139 0.150 0.146 0.146 60,000 0.1420 1.39%
2024-05-08 0 0.144 0.131 0.144 0.140 0.149 460,600 64,719 0.1405 0.144 0.131 0.144 0.140 0.149 460,600 0.1405 -2.70%
2024-05-07 0 0.148 0.139 0.148 0.139 0.149 254,320 35,321 0.1389 0.148 0.139 0.148 0.139 0.149 254,320 0.1389 0.68%
2024-05-06 0 0.147 0.145 0.147 0.131 0.157 1,064,970 156,205 0.1467 0.147 0.145 0.147 0.131 0.157 1,064,970 0.1467 12.21%
2024-05-03 0 0.131 0.126 0.134 0.123 0.139 740,000 94,920 0.1283 0.131 0.126 0.134 0.123 0.139 740,000 0.1283 1.55%
2024-05-02 0 0.129 0.123 0.129 0.124 0.129 320,000 40,400 0.1263 0.129 0.123 0.129 0.124 0.129 320,000 0.1263 -0.77%
2024-04-30 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - -0.76%
2024-04-29 0 0.131 0.125 0.131 0.126 0.133 122,420 15,751 0.1287 0.131 0.125 0.131 0.126 0.133 122,420 0.1287 -2.24%
2024-04-26 0 0.134 0.131 0.138 0.134 0.134 40,700 5,448 0.1339 0.134 0.131 0.138 0.134 0.134 40,700 0.1339 0.00%
2024-04-25 0 0.134 0.130 0.134 - - 208 26 0.1250 0.134 0.130 0.134 - - 208 0.1250 0.00%
2024-04-24 0 0.134 0.130 0.141 - - 0 0 - 0.134 0.130 0.141 - - 0 - 0.00%
2024-04-23 0 0.134 0.129 0.134 0.129 0.144 300,000 39,500 0.1317 0.134 0.129 0.134 0.129 0.144 300,000 0.1317 -0.74%
2024-04-22 0 0.135 0.125 0.135 0.121 0.138 486,000 60,744 0.1250 0.135 0.125 0.135 0.121 0.138 486,000 0.1250 5.47%
2024-04-19 0 0.128 0.122 0.127 0.121 0.129 561,188 69,582 0.1240 0.128 0.122 0.127 0.121 0.129 561,188 0.1240 -1.54%
2024-04-18 0 0.130 0.126 0.130 0.124 0.132 740,042 93,524 0.1264 0.130 0.126 0.130 0.124 0.132 740,042 0.1264 0.00%
2024-04-17 0 0.130 0.129 0.134 0.130 0.130 40,000 5,200 0.1300 0.130 0.129 0.134 0.130 0.130 40,000 0.1300 -2.99%
2024-04-16 0 0.134 0.130 0.134 0.124 0.139 586,150 77,382 0.1320 0.134 0.130 0.134 0.124 0.139 586,150 0.1320 3.08%
2024-04-15 0 0.130 0.128 0.132 0.128 0.132 238,000 30,802 0.1294 0.130 0.128 0.132 0.128 0.132 238,000 0.1294 -0.76%
2024-04-12 0 0.131 0.128 0.137 0.131 0.138 120,000 16,300 0.1358 0.131 0.128 0.137 0.131 0.138 120,000 0.1358 -7.75%
2024-04-11 0 0.142 0.134 0.142 0.131 0.146 100,000 13,620 0.1362 0.142 0.134 0.142 0.131 0.146 100,000 0.1362 4.41%
2024-04-10 0 0.136 0.136 0.144 0.136 0.150 160,060 22,267 0.1391 0.136 0.136 0.144 0.136 0.150 160,060 0.1391 -6.85%
2024-04-09 0 0.146 0.136 0.146 0.138 0.147 40,200 5,726 0.1424 0.146 0.136 0.146 0.138 0.147 40,200 0.1424 9.77%
2024-04-08 0 0.133 0.133 0.136 0.129 0.133 68,000 8,864 0.1304 0.133 0.133 0.136 0.129 0.133 68,000 0.1304 -5.67%
2024-04-05 0 0.141 0.133 0.141 0.138 0.142 85,000 11,885 0.1398 0.141 0.133 0.141 0.138 0.142 85,000 0.1398 2.92%
2024-04-03 0 0.137 0.131 0.138 0.137 0.137 30,200 4,055 0.1343 0.137 0.131 0.138 0.137 0.137 30,200 0.1343 -3.52%
2024-04-02 0 0.142 0.138 0.149 0.131 0.151 884,830 123,131 0.1392 0.142 0.138 0.149 0.131 0.151 884,830 0.1392 11.81%
2024-03-28 0 0.127 0.126 0.136 0.127 0.132 40,000 5,180 0.1295 0.127 0.126 0.136 0.127 0.132 40,000 0.1295 -3.05%
2024-03-27 0 0.131 0.127 0.131 0.123 0.135 40,000 5,160 0.1290 0.131 0.127 0.131 0.123 0.135 40,000 0.1290 0.77%
2024-03-26 0 0.130 0.122 0.133 0.122 0.134 180,000 22,560 0.1253 0.130 0.122 0.133 0.122 0.134 180,000 0.1253 -2.99%
2024-03-25 0 0.134 0.127 0.134 0.129 0.134 100,000 13,100 0.1310 0.134 0.127 0.134 0.129 0.134 100,000 0.1310 0.75%
2024-03-22 0 0.133 0.128 0.135 - - 20,000 2,660 0.1330 0.133 0.128 0.135 - - 20,000 0.1330 0.00%
2024-03-21 0 0.133 0.126 0.134 0.127 0.134 220,100 28,112 0.1277 0.133 0.126 0.134 0.127 0.134 220,100 0.1277 -5.00%
2024-03-20 0 0.140 0.136 0.141 0.130 0.140 251,000 33,705 0.1343 0.140 0.136 0.141 0.130 0.140 251,000 0.1343 0.00%
2024-03-19 0 0.140 0.136 0.142 - - 0 0 - 0.140 0.136 0.142 - - 0 - 0.00%
2024-03-18 0 0.140 0.138 0.145 - - 0 0 - 0.140 0.138 0.145 - - 0 - 0.00%
2024-03-15 0 0.140 0.136 0.145 0.135 0.151 600,000 82,600 0.1377 0.140 0.136 0.145 0.135 0.151 600,000 0.1377 -5.41%
2024-03-14 0 0.148 0.146 0.152 - - 1,600 217 0.1356 0.148 0.146 0.152 - - 1,600 0.1356 0.00%
2024-03-13 0 0.148 0.145 0.149 0.142 0.152 113,000 16,406 0.1452 0.148 0.145 0.149 0.142 0.152 113,000 0.1452 -0.67%
2024-03-12 0 0.149 0.149 0.153 0.142 0.149 300,006 43,160 0.1439 0.149 0.149 0.153 0.142 0.149 300,006 0.1439 0.00%
2024-03-11 0 0.149 0.146 0.149 0.149 0.149 80,000 11,920 0.1490 0.149 0.146 0.149 0.149 0.149 80,000 0.1490 -2.61%
2024-03-08 0 0.153 0.144 0.153 0.137 0.159 640,000 88,900 0.1389 0.153 0.144 0.153 0.137 0.159 640,000 0.1389 2.00%
2024-03-07 0 0.150 0.144 0.150 0.144 0.150 74,200 10,727 0.1446 0.150 0.144 0.150 0.144 0.150 74,200 0.1446 -1.32%
2024-03-06 0 0.152 0.144 0.152 0.145 0.159 171,200 25,646 0.1498 0.152 0.144 0.152 0.145 0.159 171,200 0.1498 0.00%
2024-03-05 0 0.152 0.146 0.155 0.145 0.152 60,000 8,940 0.1490 0.152 0.146 0.155 0.145 0.152 60,000 0.1490 1.33%
2024-03-04 0 0.150 0.137 0.150 0.151 0.156 162,690 24,767 0.1522 0.150 0.137 0.150 0.151 0.156 162,690 0.1522 -3.85%
2024-03-01 0 0.156 0.152 0.160 - - 0 0 - 0.156 0.152 0.160 - - 0 - 0.00%
2024-02-29 0 0.156 0.151 0.158 0.156 0.156 60,320 9,406 0.1559 0.156 0.151 0.158 0.156 0.156 60,320 0.1559 -1.27%
2024-02-28 0 0.158 0.154 0.159 0.154 0.158 123,400 19,063 0.1545 0.158 0.154 0.159 0.154 0.158 123,400 0.1545 1.94%
2024-02-27 0 0.155 0.154 0.159 0.155 0.155 59,010 9,021 0.1529 0.155 0.154 0.159 0.155 0.155 59,010 0.1529 -3.12%
2024-02-26 0 0.160 0.152 0.167 0.160 0.170 460,000 74,080 0.1610 0.160 0.152 0.167 0.160 0.170 460,000 0.1610 -6.98%
2024-02-23 0 0.172 0.161 0.172 - - 0 0 - 0.172 0.161 0.172 - - 0 - 0.00%
2024-02-22 0 0.172 0.162 0.172 - - 10,300 1,605 0.1558 0.172 0.162 0.172 - - 10,300 0.1558 -2.27%
2024-02-21 0 0.176 0.165 0.176 0.160 0.176 190,600 30,925 0.1623 0.176 0.165 0.176 0.160 0.176 190,600 0.1623 -0.56%
2024-02-20 0 0.177 0.165 0.177 - - 0 0 - 0.177 0.165 0.177 - - 0 - 0.00%
2024-02-19 0 0.177 0.165 0.177 - - 0 0 - 0.177 0.165 0.177 - - 0 - 0.00%
2024-02-16 0 0.177 0.164 0.177 - - 0 0 - 0.177 0.164 0.177 - - 0 - -1.12%
2024-02-15 0 0.179 0.161 0.179 0.159 0.180 220,000 35,780 0.1626 0.179 0.161 0.179 0.159 0.180 220,000 0.1626 0.56%
2024-02-14 0 0.178 0.161 0.182 0.178 0.178 20,000 3,560 0.1780 0.178 0.161 0.182 0.178 0.178 20,000 0.1780 -2.73%
2024-02-09 0 0.183 0.160 0.190 - - 0 0 - 0.183 0.160 0.190 - - 0 - 0.00%
2024-02-08 0 0.183 0.165 0.189 0.170 0.183 54,500 9,245 0.1696 0.183 0.165 0.189 0.170 0.183 54,500 0.1696 0.00%
2024-02-07 0 0.183 0.155 0.183 0.162 0.190 122,820 20,904 0.1702 0.183 0.155 0.183 0.162 0.190 122,820 0.1702 14.38%
2024-02-06 0 0.160 0.152 0.164 0.151 0.160 100,210 15,548 0.1552 0.160 0.152 0.164 0.151 0.160 100,210 0.1552 -5.88%
2024-02-05 0 0.170 0.150 0.170 - - 28,000 3,905 0.1395 0.170 0.150 0.170 - - 28,000 0.1395 -4.49%
2024-02-02 0 0.178 0.139 0.178 - - 10 1 0.1000 0.178 0.139 0.178 - - 10 0.1000 0.00%
2024-02-01 0 0.178 0.148 0.190 - - 0 0 - 0.178 0.148 0.190 - - 0 - 0.00%
2024-01-31 0 0.178 0.166 0.178 0.165 0.180 27,750 4,647 0.1675 0.178 0.166 0.178 0.165 0.180 27,750 0.1675 2.30%
2024-01-30 0 0.174 0.164 0.188 0.174 0.174 10,000 1,740 0.1740 0.174 0.164 0.188 0.174 0.174 10,000 0.1740 0.00%
2024-01-29 0 0.174 0.160 0.180 0.174 0.180 120,000 21,340 0.1778 0.174 0.160 0.180 0.174 0.180 120,000 0.1778 6.75%
2024-01-26 0 0.163 0.152 0.163 0.152 0.178 59,000 9,450 0.1602 0.163 0.152 0.163 0.152 0.178 59,000 0.1602 -8.43%
2024-01-25 0 0.178 0.149 0.178 0.155 0.180 43,120 6,936 0.1609 0.178 0.149 0.178 0.155 0.180 43,120 0.1609 18.67%
2024-01-24 0 0.150 0.142 0.160 0.150 0.160 213,788 33,992 0.1590 0.150 0.142 0.160 0.150 0.160 213,788 0.1590 -6.25%
2024-01-23 0 0.160 0.122 0.160 - - 0 0 - 0.160 0.122 0.160 - - 0 - 0.00%
2024-01-22 0 0.160 - 0.160 - - 5,000 600 0.1200 0.160 - 0.160 - - 5,000 0.1200 -0.62%
2024-01-19 0 0.161 0.161 0.180 0.160 0.160 30,500 4,877 0.1599 0.161 0.161 0.180 0.160 0.160 30,500 0.1599 0.00%
2024-01-18 0 0.161 0.161 0.180 0.160 0.161 140,000 22,410 0.1601 0.161 0.161 0.180 0.160 0.161 140,000 0.1601 0.63%
2024-01-17 0 0.080 0.072 0.080 0.077 0.084 340,000 27,060 0.0796 0.160 0.144 0.160 0.154 0.168 170,000 0.1592 -4.76%
2024-01-16 0 0.084 0.080 0.084 0.080 0.086 105,140 8,681 0.0826 0.168 0.160 0.168 0.160 0.172 52,570 0.1651 -2.33%
2024-01-15 0 0.086 0.084 0.086 0.084 0.089 803,600 68,944 0.0858 0.172 0.168 0.172 0.168 0.178 401,800 0.1716 -3.37%
2024-01-12 0 0.089 0.086 0.089 0.085 0.090 580,000 50,040 0.0863 0.178 0.172 0.178 0.170 0.180 290,000 0.1726 -2.20%
2024-01-11 0 0.091 0.086 0.091 0.086 0.092 820,000 71,800 0.0876 0.182 0.172 0.182 0.172 0.184 410,000 0.1751 1.11%
2024-01-10 0 0.090 0.086 0.090 0.086 0.090 80,000 7,060 0.0883 0.180 0.172 0.180 0.172 0.180 40,000 0.1765 0.00%
2024-01-09 0 0.090 0.086 0.090 0.085 0.090 340,000 29,800 0.0876 0.180 0.172 0.180 0.170 0.180 170,000 0.1753 -2.17%
2024-01-08 0 0.092 0.086 0.093 0.085 0.093 240,120 20,989 0.0874 0.184 0.172 0.186 0.170 0.186 120,060 0.1748 1.10%
2024-01-05 0 0.091 0.086 0.093 - - 80 6 0.0750 0.182 0.172 0.186 - - 40 0.1500 0.00%
2024-01-04 0 0.091 0.086 0.093 - - 1,000 80 0.0800 0.182 0.172 0.186 - - 500 0.1600 0.00%
2024-01-03 0 0.091 0.085 0.094 - - 0 0 - 0.182 0.170 0.188 - - 0 - 0.00%
2024-01-02 0 0.091 0.085 0.094 0.091 0.091 20,000 1,820 0.0910 0.182 0.170 0.188 0.182 0.182 10,000 0.1820 1.11%
2023-12-29 0 0.090 0.084 0.090 - - 2,620 209 0.0798 0.180 0.168 0.180 - - 1,310 0.1595 0.00%
2023-12-28 0 0.090 0.086 0.090 0.085 0.090 676,400 58,266 0.0861 0.180 0.172 0.180 0.170 0.180 338,200 0.1723 -3.23%
2023-12-27 0 0.093 0.088 0.094 - - 0 0 - 0.186 0.176 0.188 - - 0 - 0.00%
2023-12-22 0 0.093 0.088 0.093 - - 0 0 - 0.186 0.176 0.186 - - 0 - -1.06%
2023-12-21 0 0.094 0.088 0.095 0.086 0.094 240,000 21,280 0.0887 0.188 0.176 0.190 0.172 0.188 120,000 0.1773 0.00%
2023-12-20 0 0.094 0.083 0.094 0.091 0.100 364,000 33,504 0.0920 0.188 0.166 0.188 0.182 0.200 182,000 0.1841 -2.08%
2023-12-19 0 0.096 0.091 0.096 - - 0 0 - 0.192 0.182 0.192 - - 0 - 0.00%
2023-12-18 0 0.096 0.091 0.096 0.095 0.097 40,000 3,840 0.0960 0.192 0.182 0.192 0.190 0.194 20,000 0.1920 1.05%
2023-12-15 0 0.095 0.091 0.097 0.091 0.098 860,000 79,000 0.0919 0.190 0.182 0.194 0.182 0.196 430,000 0.1837 0.00%
2023-12-14 0 0.095 0.092 0.095 0.095 0.095 240,000 22,800 0.0950 0.190 0.184 0.190 0.190 0.190 120,000 0.1900 0.00%
2023-12-13 0 0.095 0.091 0.095 - - 0 0 - 0.190 0.182 0.190 - - 0 - 0.00%
2023-12-12 0 0.095 0.091 0.095 0.091 0.095 248,000 23,060 0.0930 0.190 0.182 0.190 0.182 0.190 124,000 0.1860 0.00%
2023-12-11 0 0.095 0.089 0.095 0.090 0.095 120,008 10,940 0.0912 0.190 0.178 0.190 0.180 0.190 60,004 0.1823 0.00%
2023-12-08 0 0.095 0.091 0.095 0.091 0.097 206,000 18,860 0.0916 0.190 0.182 0.190 0.182 0.194 103,000 0.1831 0.00%
2023-12-07 0 0.095 0.092 0.095 0.088 0.097 940,000 85,780 0.0913 0.190 0.184 0.190 0.176 0.194 470,000 0.1825 2.15%
2023-12-06 0 0.093 0.090 0.093 - - 0 0 - 0.186 0.180 0.186 - - 0 - 0.00%
2023-12-05 0 0.093 0.089 0.093 0.091 0.093 200,000 18,340 0.0917 0.186 0.178 0.186 0.182 0.186 100,000 0.1834 0.00%
2023-12-04 0 0.093 0.091 0.093 - - 0 0 - 0.186 0.182 0.186 - - 0 - -3.12%
2023-12-01 0 0.096 0.092 0.096 0.095 0.097 240,160 23,093 0.0962 0.192 0.184 0.192 0.190 0.194 120,080 0.1923 2.13%
2023-11-30 0 0.094 0.091 0.095 0.089 0.094 214,000 19,344 0.0904 0.188 0.182 0.190 0.178 0.188 107,000 0.1808 0.00%
2023-11-29 0 0.094 0.089 0.094 0.091 0.095 500,400 46,054 0.0920 0.188 0.178 0.188 0.182 0.190 250,200 0.1841 0.00%
2023-11-28 0 0.094 0.091 0.094 0.092 0.095 744,720 69,251 0.0930 0.188 0.182 0.188 0.184 0.190 372,360 0.1860 -1.05%
2023-11-27 0 0.095 0.092 0.095 - - 4,060 352 0.0867 0.190 0.184 0.190 - - 2,030 0.1734 0.00%
2023-11-24 0 0.095 0.092 0.095 0.092 0.095 260,000 24,020 0.0924 0.190 0.184 0.190 0.184 0.190 130,000 0.1848 0.00%
2023-11-23 0 0.095 0.093 0.095 0.096 0.096 20,000 1,920 0.0960 0.190 0.186 0.190 0.192 0.192 10,000 0.1920 -2.06%
2023-11-22 0 0.097 0.093 0.097 0.095 0.097 320,000 30,680 0.0959 0.194 0.186 0.194 0.190 0.194 160,000 0.1918 1.04%
2023-11-21 0 0.096 0.092 0.096 0.092 0.096 400,000 36,940 0.0924 0.192 0.184 0.192 0.184 0.192 200,000 0.1847 0.00%
2023-11-20 0 0.096 0.093 0.096 0.095 0.098 80,000 7,700 0.0963 0.192 0.186 0.192 0.190 0.196 40,000 0.1925 1.05%
2023-11-17 0 0.095 0.091 0.095 - - 652 56 0.0859 0.190 0.182 0.190 - - 326 0.1718 0.00%
2023-11-16 0 0.095 0.092 0.095 - - 0 0 - 0.190 0.184 0.190 - - 0 - 0.00%
2023-11-15 0 0.095 0.092 0.095 - - 0 0 - 0.190 0.184 0.190 - - 0 - 0.00%
2023-11-14 0 0.095 0.091 0.095 0.091 0.095 120,000 11,120 0.0927 0.190 0.182 0.190 0.182 0.190 60,000 0.1853 1.06%
2023-11-13 0 0.094 0.093 0.094 0.093 0.096 244,820 22,772 0.0930 0.188 0.186 0.188 0.186 0.192 122,410 0.1860 -2.08%
2023-11-10 0 0.096 0.093 0.096 0.096 0.096 100,152 9,612 0.0960 0.192 0.186 0.192 0.192 0.192 50,076 0.1919 0.00%
2023-11-09 0 0.096 0.093 0.096 0.093 0.097 740,000 69,740 0.0942 0.192 0.186 0.192 0.186 0.194 370,000 0.1885 -1.03%
2023-11-08 0 0.097 0.094 0.097 0.098 0.098 20,000 1,960 0.0980 0.194 0.188 0.194 0.196 0.196 10,000 0.1960 -1.02%
2023-11-07 0 0.098 0.093 0.099 0.093 0.101 1,078,060 101,551 0.0942 0.196 0.186 0.198 0.186 0.202 539,030 0.1884 2.08%
2023-11-06 0 0.096 0.092 0.096 0.096 0.096 40,000 3,840 0.0960 0.192 0.184 0.192 0.192 0.192 20,000 0.1920 2.13%
2023-11-03 0 0.094 0.091 0.094 0.094 0.094 60,000 5,640 0.0940 0.188 0.182 0.188 0.188 0.188 30,000 0.1880 0.00%
2023-11-02 0 0.094 0.091 0.095 0.092 0.096 340,000 31,600 0.0929 0.188 0.182 0.190 0.184 0.192 170,000 0.1859 0.00%
2023-11-01 0 0.094 0.094 0.098 0.092 0.099 160,000 15,160 0.0948 0.188 0.188 0.196 0.184 0.198 80,000 0.1895 -4.08%
2023-10-31 0 0.098 0.095 0.098 0.098 0.098 20,000 1,960 0.0980 0.196 0.190 0.196 0.196 0.196 10,000 0.1960 4.26%
2023-10-30 0 0.094 0.094 0.099 0.094 0.103 414,000 39,500 0.0954 0.188 0.188 0.198 0.188 0.206 207,000 0.1908 -4.08%
2023-10-27 0 0.098 0.095 0.098 - - 0 0 - 0.196 0.190 0.196 - - 0 - -2.97%
2023-10-26 0 0.101 0.095 0.101 0.095 0.101 80,012 7,901 0.0987 0.202 0.190 0.202 0.190 0.202 40,006 0.1975 1.00%
2023-10-25 0 0.100 0.094 0.102 0.095 0.100 262,180 25,236 0.0963 0.200 0.188 0.204 0.190 0.200 131,090 0.1925 0.00%
2023-10-24 0 0.100 0.095 0.102 0.095 0.100 206,000 19,700 0.0956 0.200 0.190 0.204 0.190 0.200 103,000 0.1913 0.00%
2023-10-20 0 0.100 0.094 0.113 0.099 0.113 150,000 15,130 0.1009 0.200 0.188 0.226 0.198 0.226 75,000 0.2017 0.00%
2023-10-19 0 0.100 0.096 0.100 0.092 0.105 880,008 85,100 0.0967 0.200 0.192 0.200 0.184 0.210 440,004 0.1934 -2.91%
2023-10-18 0 0.103 0.096 0.103 0.091 0.105 362,020 36,295 0.1003 0.206 0.192 0.206 0.182 0.210 181,010 0.2005 7.29%
2023-10-17 0 0.096 0.091 0.096 0.091 0.104 1,360,000 128,780 0.0947 0.192 0.182 0.192 0.182 0.208 680,000 0.1894 -3.03%
2023-10-16 0 0.099 0.095 0.099 0.095 0.106 622,000 60,500 0.0973 0.198 0.190 0.198 0.190 0.212 311,000 0.1945 -1.00%
2023-10-13 0 0.100 0.096 0.100 0.096 0.100 380,000 36,780 0.0968 0.200 0.192 0.200 0.192 0.200 190,000 0.1936 0.00%
2023-10-12 0 0.100 0.096 0.101 0.097 0.104 202,040 19,995 0.0990 0.200 0.192 0.202 0.194 0.208 101,020 0.1979 -2.91%
2023-10-11 0 0.103 0.096 0.106 0.097 0.103 168,000 17,076 0.1016 0.206 0.192 0.212 0.194 0.206 84,000 0.2033 0.98%
2023-10-10 0 0.102 0.100 0.102 0.096 0.103 1,644,200 161,795 0.0984 0.204 0.200 0.204 0.192 0.206 822,100 0.1968 -7.27%
2023-10-09 0 0.110 0.101 0.110 - - 0 0 - 0.220 0.202 0.220 - - 0 - -2.65%
2023-10-06 0 0.113 0.104 0.113 0.115 0.115 20,200 2,320 0.1149 0.226 0.208 0.226 0.230 0.230 10,100 0.2297 2.73%
2023-10-05 0 0.110 0.103 0.114 0.100 0.116 1,184,000 129,092 0.1090 0.220 0.206 0.228 0.200 0.232 592,000 0.2181 -3.51%
2023-10-04 0 0.114 0.106 0.114 0.109 0.125 1,470,000 171,220 0.1165 0.228 0.212 0.228 0.218 0.250 735,000 0.2330 14.00%
2023-10-03 0 0.100 0.094 0.100 0.099 0.102 120,380 12,151 0.1009 0.200 0.188 0.200 0.198 0.204 60,190 0.2019 -1.96%
2023-09-29 0 0.102 0.094 0.102 - - 0 0 - 0.204 0.188 0.204 - - 0 - 0.00%
2023-09-28 0 0.102 0.095 0.104 0.101 0.102 152,000 15,352 0.1010 0.204 0.190 0.208 0.202 0.204 76,000 0.2020 0.00%
2023-09-27 0 0.102 0.095 0.102 0.096 0.103 352,000 34,840 0.0990 0.204 0.190 0.204 0.192 0.206 176,000 0.1980 -2.86%
2023-09-26 0 0.105 0.098 0.105 0.098 0.120 120,000 12,280 0.1023 0.210 0.196 0.210 0.196 0.240 60,000 0.2047 3.96%
2023-09-25 0 0.101 0.095 0.101 0.100 0.101 90,000 9,080 0.1009 0.202 0.190 0.202 0.200 0.202 45,000 0.2018 0.00%
2023-09-22 0 0.101 0.095 0.101 0.096 0.101 36,000 3,510 0.0975 0.202 0.190 0.202 0.192 0.202 18,000 0.1950 0.00%
2023-09-21 0 0.101 0.093 0.101 0.095 0.102 421,100 40,909 0.0971 0.202 0.186 0.202 0.190 0.204 210,550 0.1943 1.00%
2023-09-20 0 0.100 0.093 0.100 0.094 0.102 190,000 18,730 0.0986 0.200 0.186 0.200 0.188 0.204 95,000 0.1972 -1.96%
2023-09-19 0 0.102 0.093 0.102 0.091 0.102 1,502,800 145,362 0.0967 0.204 0.186 0.204 0.182 0.204 751,400 0.1935 0.00%
2023-09-18 0 0.102 0.096 0.103 0.090 0.105 810,000 79,420 0.0980 0.204 0.192 0.206 0.180 0.210 405,000 0.1961 0.99%
2023-09-15 0 0.101 0.098 0.101 0.095 0.102 1,430,000 143,800 0.1006 0.202 0.196 0.202 0.190 0.204 715,000 0.2011 0.00%
2023-09-14 0 0.101 0.094 0.101 0.097 0.103 381,100 37,319 0.0979 0.202 0.188 0.202 0.194 0.206 190,550 0.1958 -1.94%
2023-09-13 0 0.103 0.093 0.105 0.093 0.107 800,000 76,530 0.0957 0.206 0.186 0.210 0.186 0.214 400,000 0.1913 0.00%
2023-09-12 0 0.103 0.094 0.103 0.098 0.104 50,000 5,060 0.1012 0.206 0.188 0.206 0.196 0.208 25,000 0.2024 -5.50%
2023-09-11 0 0.109 0.102 0.109 0.098 0.112 147,000 15,266 0.1039 0.218 0.204 0.218 0.196 0.224 73,500 0.2077 3.81%
2023-09-07 0 0.105 0.096 0.106 0.099 0.108 428,500 43,808 0.1022 0.210 0.192 0.212 0.198 0.216 214,250 0.2045 -5.41%
2023-09-06 0 0.111 0.103 0.111 0.118 0.118 12,100 1,377 0.1138 0.222 0.206 0.222 0.236 0.236 6,050 0.2276 0.91%
2023-09-05 0 0.110 0.096 0.110 0.092 0.110 3,185,408 320,316 0.1006 0.220 0.192 0.220 0.184 0.220 1,592,704 0.2011 0.00%
2023-09-04 0 0.110 0.108 0.110 0.106 0.115 1,740,000 191,270 0.1099 0.220 0.216 0.220 0.212 0.230 870,000 0.2199 1.85%
2023-08-31 0 0.108 0.104 0.109 0.104 0.110 80,000 8,470 0.1059 0.216 0.208 0.218 0.208 0.220 40,000 0.2118 -4.42%
2023-08-30 0 0.113 0.105 0.114 0.106 0.120 260,000 28,900 0.1112 0.226 0.210 0.228 0.212 0.240 130,000 0.2223 0.00%
2023-08-29 0 0.113 0.103 0.114 0.101 0.113 140,100 14,689 0.1048 0.226 0.206 0.228 0.202 0.226 70,050 0.2097 2.73%
2023-08-28 0 0.110 0.100 0.110 0.103 0.114 139,440 14,874 0.1067 0.220 0.200 0.220 0.206 0.228 69,720 0.2133 -1.79%
2023-08-25 0 0.112 0.105 0.112 0.104 0.116 160,008 16,870 0.1054 0.224 0.210 0.224 0.208 0.232 80,004 0.2109 -1.75%
2023-08-24 0 0.114 0.102 0.114 0.110 0.114 70,000 7,860 0.1123 0.228 0.204 0.228 0.220 0.228 35,000 0.2246 -0.87%
2023-08-23 0 0.115 0.101 0.115 0.100 0.115 300,400 31,798 0.1059 0.230 0.202 0.230 0.200 0.230 150,200 0.2117 -1.71%
2023-08-22 0 0.117 0.107 0.117 0.114 0.119 140,000 16,210 0.1158 0.234 0.214 0.234 0.228 0.238 70,000 0.2316 3.54%
2023-08-21 0 0.113 0.103 0.113 0.108 0.120 920,940 101,269 0.1100 0.226 0.206 0.226 0.216 0.240 460,470 0.2199 1.80%
2023-08-18 0 0.111 0.103 0.111 0.104 0.114 90,084 9,678 0.1074 0.222 0.206 0.222 0.208 0.228 45,042 0.2149 0.91%
2023-08-17 0 0.110 0.108 0.110 0.102 0.115 590,200 64,908 0.1100 0.220 0.216 0.220 0.204 0.230 295,100 0.2200 -4.35%
2023-08-16 0 0.115 0.103 0.115 0.101 0.115 1,080,000 112,210 0.1039 0.230 0.206 0.230 0.202 0.230 540,000 0.2078 -4.17%
2023-08-15 0 0.120 0.105 0.114 0.100 0.148 8,760,080 911,227 0.1040 0.240 0.210 0.228 0.200 0.296 4,380,040 0.2080 0.84%
2023-08-14 0 0.119 0.118 0.123 0.112 0.129 1,866,028 218,513 0.1171 0.238 0.236 0.246 0.224 0.258 933,014 0.2342 -10.53%
2023-08-11 0 0.133 0.128 0.134 0.127 0.134 240,000 31,360 0.1307 0.266 0.256 0.268 0.254 0.268 120,000 0.2613 -1.48%
2023-08-10 0 0.135 0.128 0.135 - - 2,280 280 0.1228 0.270 0.256 0.270 - - 1,140 0.2456 -1.46%
2023-08-09 0 0.137 0.128 0.137 - - 0 0 - 0.274 0.256 0.274 - - 0 - -0.72%
2023-08-08 0 0.138 0.128 0.138 0.130 0.138 220,000 28,750 0.1307 0.276 0.256 0.276 0.260 0.276 110,000 0.2614 -1.43%
2023-08-07 0 0.140 0.130 0.140 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2023-08-04 0 0.140 0.135 0.140 0.130 0.141 130,040 17,965 0.1381 0.280 0.270 0.280 0.260 0.282 65,020 0.2763 -0.71%
2023-08-03 0 0.141 0.141 0.142 0.140 0.141 50,000 7,030 0.1406 0.282 0.282 0.284 0.280 0.282 25,000 0.2812 0.00%
2023-08-02 0 0.141 0.132 0.141 0.141 0.141 20,000 2,820 0.1410 0.282 0.264 0.282 0.282 0.282 10,000 0.2820 -3.42%
2023-08-01 0 0.146 0.131 0.146 - - 800 98 0.1225 0.292 0.262 0.292 - - 400 0.2450 -0.68%
2023-07-31 0 0.147 0.129 0.147 0.140 0.155 212,000 29,788 0.1405 0.294 0.258 0.294 0.280 0.310 106,000 0.2810 4.26%
2023-07-28 0 0.141 0.130 0.141 0.125 0.145 50,000 6,450 0.1290 0.282 0.260 0.282 0.250 0.290 25,000 0.2580 -2.76%
2023-07-27 0 0.145 - 0.146 0.138 0.145 21,760 3,055 0.1404 0.290 - 0.292 0.276 0.290 10,880 0.2808 -0.68%
2023-07-26 0 0.146 0.140 0.146 0.140 0.147 438,000 62,230 0.1421 0.292 0.280 0.292 0.280 0.294 219,000 0.2842 -2.67%
2023-07-25 0 0.150 0.145 0.155 0.144 0.158 1,357,000 194,058 0.1430 0.300 0.290 0.310 0.288 0.316 678,500 0.2860 4.17%
2023-07-24 0 0.144 0.138 0.145 - - 0 0 - 0.288 0.276 0.290 - - 0 - -0.69%
2023-07-21 0 0.145 0.145 0.147 - - 2,184 293 0.1342 0.290 0.290 0.294 - - 1,092 0.2683 1.40%
2023-07-20 0 0.143 0.138 0.143 - - 0 0 - 0.286 0.276 0.286 - - 0 - -0.69%
2023-07-19 0 0.144 0.138 0.145 0.137 0.145 52,008 7,345 0.1412 0.288 0.276 0.290 0.274 0.290 26,004 0.2825 -0.69%
2023-07-18 0 0.145 0.139 0.145 0.123 0.145 430,000 54,850 0.1276 0.290 0.278 0.290 0.246 0.290 215,000 0.2551 0.00%
2023-07-14 0 0.145 0.139 0.145 0.142 0.145 30,000 4,290 0.1430 0.290 0.278 0.290 0.284 0.290 15,000 0.2860 0.00%
2023-07-13 0 0.145 0.144 0.145 - - 0 0 - 0.290 0.288 0.290 - - 0 - 0.00%
2023-07-12 0 0.145 0.142 0.145 - - 660 85 0.1288 0.290 0.284 0.290 - - 330 0.2576 0.00%
2023-07-11 0 0.145 0.137 0.150 0.123 0.157 170,040 25,095 0.1476 0.290 0.274 0.300 0.246 0.314 85,020 0.2952 -2.03%
2023-07-10 0 0.148 0.117 0.148 0.157 0.157 17,040 2,436 0.1430 0.296 0.234 0.296 0.314 0.314 8,520 0.2859 -1.33%
2023-07-07 0 0.150 0.103 0.150 0.155 0.156 88,000 13,366 0.1519 0.300 0.206 0.300 0.310 0.312 44,000 0.3038 0.00%
2023-07-06 0 0.150 0.103 0.150 0.146 0.156 166,060 24,472 0.1474 0.300 0.206 0.300 0.292 0.312 83,030 0.2947 -3.85%
2023-07-05 0 0.156 0.145 0.156 0.148 0.156 130,000 19,320 0.1486 0.312 0.290 0.312 0.296 0.312 65,000 0.2972 0.00%
2023-07-04 0 0.156 0.123 0.156 0.150 0.156 23,740 3,523 0.1484 0.312 0.246 0.312 0.300 0.312 11,870 0.2968 -0.64%
2023-07-03 0 0.157 0.114 0.157 0.146 0.158 20,808 3,128 0.1503 0.314 0.228 0.314 0.292 0.316 10,404 0.3007 3.29%
2023-06-30 0 0.152 0.125 0.145 0.126 0.153 226,000 32,512 0.1439 0.304 0.250 0.290 0.252 0.306 113,000 0.2877 -1.94%
2023-06-29 0 0.155 0.143 0.156 0.145 0.155 270,000 39,940 0.1479 0.310 0.286 0.312 0.290 0.310 135,000 0.2959 -0.64%
2023-06-28 0 0.156 0.150 0.156 0.151 0.156 121,676 18,411 0.1513 0.312 0.300 0.312 0.302 0.312 60,838 0.3026 -0.64%
2023-06-27 0 0.157 0.148 0.157 0.154 0.159 190,000 29,520 0.1554 0.314 0.296 0.314 0.308 0.318 95,000 0.3107 6.08%
2023-06-26 0 0.148 0.143 0.148 0.143 0.148 40,000 5,800 0.1450 0.296 0.286 0.296 0.286 0.296 20,000 0.2900 -0.67%
2023-06-23 0 0.149 0.143 0.149 0.146 0.157 498,000 75,076 0.1508 0.298 0.286 0.298 0.292 0.314 249,000 0.3015 -0.67%
2023-06-21 0 0.150 0.146 0.154 0.146 0.160 210,040 31,445 0.1497 0.300 0.292 0.308 0.292 0.320 105,020 0.2994 0.00%
2023-06-20 0 0.150 0.146 0.150 - - 1,200 165 0.1375 0.300 0.292 0.300 - - 600 0.2750 -1.32%
2023-06-19 0 0.152 0.141 0.154 0.141 0.152 470,000 67,410 0.1434 0.304 0.282 0.308 0.282 0.304 235,000 0.2869 -1.94%
2023-06-16 0 0.155 0.146 0.155 - - 2,800 369 0.1318 0.310 0.292 0.310 - - 1,400 0.2636 0.00%
2023-06-15 0 0.155 0.150 0.155 0.153 0.160 370,000 58,550 0.1582 0.310 0.300 0.310 0.306 0.320 185,000 0.3165 -1.90%
2023-06-14 0 0.158 0.141 0.158 0.146 0.160 370,000 54,800 0.1481 0.316 0.282 0.316 0.292 0.320 185,000 0.2962 3.95%
2023-06-13 0 0.152 0.146 0.157 0.146 0.152 70,000 10,390 0.1484 0.304 0.292 0.314 0.292 0.304 35,000 0.2969 -3.80%
2023-06-12 0 0.158 0.153 0.158 0.153 0.163 142,160 22,626 0.1592 0.316 0.306 0.316 0.306 0.326 71,080 0.3183 0.00%
2023-06-09 0 0.158 0.148 0.158 0.148 0.158 300,040 46,775 0.1559 0.316 0.296 0.316 0.296 0.316 150,020 0.3118 0.64%
2023-06-08 0 0.157 0.141 0.157 0.158 0.158 10,000 1,580 0.1580 0.314 0.282 0.314 0.316 0.316 5,000 0.3160 5.37%
2023-06-07 0 0.149 0.140 0.156 0.137 0.149 188,000 27,356 0.1455 0.298 0.280 0.312 0.274 0.298 94,000 0.2910 2.76%
2023-06-06 0 0.145 0.148 0.159 0.145 0.150 182,000 26,804 0.1473 0.290 0.296 0.318 0.290 0.300 91,000 0.2945 -3.33%
2023-06-05 0 0.150 0.136 0.150 0.145 0.150 100,000 14,580 0.1458 0.300 0.272 0.300 0.290 0.300 50,000 0.2916 1.35%
2023-06-02 0 0.148 0.145 0.151 0.143 0.159 150,000 21,860 0.1457 0.296 0.290 0.302 0.286 0.318 75,000 0.2915 2.07%
2023-06-01 0 0.145 0.145 0.153 0.145 0.154 110,000 16,160 0.1469 0.290 0.290 0.306 0.290 0.308 55,000 0.2938 0.00%
2023-05-31 0 0.145 0.143 0.151 0.143 0.166 321,600 47,390 0.1474 0.290 0.286 0.302 0.286 0.332 160,800 0.2947 -5.23%
2023-05-30 0 0.153 0.150 0.154 0.148 0.158 430,000 64,090 0.1490 0.306 0.300 0.308 0.296 0.316 215,000 0.2981 -3.77%
2023-05-29 0 0.159 0.150 0.159 0.150 0.160 28,000 4,220 0.1507 0.318 0.300 0.318 0.300 0.320 14,000 0.3014 0.63%
2023-05-25 0 0.158 0.145 0.158 0.126 0.168 92,048 13,728 0.1491 0.316 0.290 0.316 0.252 0.336 46,024 0.2983 -1.25%
2023-05-24 0 0.160 0.148 0.160 0.160 0.160 40,000 6,400 0.1600 0.320 0.296 0.320 0.320 0.320 20,000 0.3200 0.00%
2023-05-23 0 0.160 0.145 0.160 0.145 0.160 160,000 24,030 0.1502 0.320 0.290 0.320 0.290 0.320 80,000 0.3004 -4.19%
2023-05-22 0 0.167 0.157 0.167 0.157 0.167 156,008 25,175 0.1614 0.334 0.314 0.334 0.314 0.334 78,004 0.3227 0.00%
2023-05-19 0 0.167 0.160 0.167 0.160 0.167 52,000 8,404 0.1616 0.334 0.320 0.334 0.320 0.334 26,000 0.3232 -1.18%
2023-05-18 0 0.169 0.156 0.169 0.169 0.174 38,784 6,451 0.1663 0.338 0.312 0.338 0.338 0.348 19,392 0.3327 0.00%
2023-05-17 0 0.169 0.147 0.169 0.146 0.169 86,400 13,917 0.1611 0.338 0.294 0.338 0.292 0.338 43,200 0.3222 5.63%
2023-05-16 0 0.160 0.150 0.160 0.160 0.160 80,000 12,800 0.1600 0.320 0.300 0.320 0.320 0.320 40,000 0.3200 0.00%
2023-05-15 0 0.160 0.142 0.160 0.140 0.160 32,000 4,560 0.1425 0.320 0.284 0.320 0.280 0.320 16,000 0.2850 0.00%
2023-05-12 0 0.160 0.147 0.160 0.160 0.161 162,100 25,937 0.1600 0.320 0.294 0.320 0.320 0.322 81,050 0.3200 -1.23%
2023-05-11 0 0.162 0.143 0.162 0.161 0.163 170,000 27,416 0.1613 0.324 0.286 0.324 0.322 0.326 85,000 0.3225 -1.82%
2023-05-10 0 0.165 0.150 0.165 0.109 0.168 126,316 19,728 0.1562 0.330 0.300 0.330 0.218 0.336 63,158 0.3124 -2.37%
2023-05-09 0 0.169 0.149 0.169 0.147 0.169 4,000 632 0.1580 0.338 0.298 0.338 0.294 0.338 2,000 0.3160 -0.59%
2023-05-08 0 0.170 0.155 0.170 0.142 0.173 106,056 17,872 0.1685 0.340 0.310 0.340 0.284 0.346 53,028 0.3370 -1.16%
2023-05-05 0 0.172 0.159 0.172 0.173 0.175 534,000 92,386 0.1730 0.344 0.318 0.344 0.346 0.350 267,000 0.3460 -1.71%
2023-05-04 0 0.175 0.123 0.175 0.151 0.179 24,048 4,001 0.1664 0.350 0.246 0.350 0.302 0.358 12,024 0.3328 -6.42%
2023-05-03 0 0.187 0.170 0.187 0.170 0.190 48,000 8,808 0.1835 0.374 0.340 0.374 0.340 0.380 24,000 0.3670 -1.58%
2023-05-02 0 0.038 0.037 0.038 0.035 0.039 3,090,000 115,200 0.0373 0.380 0.370 0.380 0.350 0.390 309,000 0.3728 -2.56%
2023-04-28 0 0.039 0.038 0.039 0.037 0.040 1,791,000 68,518 0.0383 0.390 0.380 0.390 0.370 0.400 179,100 0.3826 2.63%
2023-04-27 0 0.038 0.037 0.038 0.037 0.039 2,930,500 108,755 0.0371 0.380 0.370 0.380 0.370 0.390 293,050 0.3711 2.70%
2023-04-26 0 0.037 0.036 0.037 0.037 0.038 1,830,000 67,750 0.0370 0.370 0.360 0.370 0.370 0.380 183,000 0.3702 0.00%
2023-04-25 0 0.037 0.037 0.038 0.037 0.039 2,680,000 100,860 0.0376 0.370 0.370 0.380 0.370 0.390 268,000 0.3763 -5.13%
2023-04-24 0 0.039 0.038 0.039 0.038 0.039 970,000 36,920 0.0381 0.390 0.380 0.390 0.380 0.390 97,000 0.3806 0.00%
2023-04-21 0 0.039 0.039 0.040 0.039 0.040 453,000 17,695 0.0391 0.390 0.390 0.400 0.390 0.400 45,300 0.3906 -2.50%
2023-04-20 0 0.040 0.039 0.040 0.039 0.040 465,200 18,132 0.0390 0.400 0.390 0.400 0.390 0.400 46,520 0.3898 2.56%
2023-04-19 0 0.039 0.039 0.040 0.038 0.040 4,105,200 156,748 0.0382 0.390 0.390 0.400 0.380 0.400 410,520 0.3818 -2.50%
2023-04-18 0 0.040 0.039 0.040 0.039 0.043 240,000 9,640 0.0402 0.400 0.390 0.400 0.390 0.430 24,000 0.4017 2.56%
2023-04-17 0 0.039 0.038 0.039 0.038 0.042 3,070,080 119,692 0.0390 0.390 0.380 0.390 0.380 0.420 307,008 0.3899 -2.50%
2023-04-14 0 0.040 0.038 0.040 0.039 0.042 1,170,000 45,790 0.0391 0.400 0.380 0.400 0.390 0.420 117,000 0.3914 2.56%
2023-04-13 0 0.039 0.038 0.039 0.039 0.041 1,430,000 56,120 0.0392 0.390 0.380 0.390 0.390 0.410 143,000 0.3924 0.00%
2023-04-12 0 0.039 0.038 0.039 0.036 0.040 480,000 18,130 0.0378 0.390 0.380 0.390 0.360 0.400 48,000 0.3777 0.00%
2023-04-11 0 0.039 0.038 0.039 0.038 0.039 2,200,040 85,751 0.0390 0.390 0.380 0.390 0.380 0.390 220,004 0.3898 -2.50%
2023-04-06 0 0.040 0.038 0.040 0.040 0.040 390,000 15,600 0.0400 0.400 0.380 0.400 0.400 0.400 39,000 0.4000 2.56%
2023-04-04 0 0.039 0.038 0.040 0.038 0.040 3,550,000 137,730 0.0388 0.390 0.380 0.400 0.380 0.400 355,000 0.3880 -4.88%
2023-04-03 0 0.041 0.039 0.041 0.040 0.042 1,637,100 65,673 0.0401 0.410 0.390 0.410 0.400 0.420 163,710 0.4012 0.00%
2023-03-31 0 0.041 0.040 0.041 0.041 0.042 1,730,000 71,160 0.0411 0.410 0.400 0.410 0.410 0.420 173,000 0.4113 -2.38%
2023-03-30 0 0.042 0.041 0.042 0.040 0.045 1,494,000 62,130 0.0416 0.420 0.410 0.420 0.400 0.450 149,400 0.4159 -6.67%
2023-03-29 0 0.045 0.040 0.045 0.038 0.045 3,000,000 122,340 0.0408 0.450 0.400 0.450 0.380 0.450 300,000 0.4078 9.76%
2023-03-28 0 0.041 0.039 0.041 0.039 0.043 4,734,060 189,331 0.0400 0.410 0.390 0.410 0.390 0.430 473,406 0.3999 -2.38%
2023-03-27 0 0.042 0.040 0.042 0.039 0.043 7,070,000 285,070 0.0403 0.420 0.400 0.420 0.390 0.430 707,000 0.4032 -4.55%
2023-03-24 0 0.044 0.043 0.044 0.043 0.045 2,864,000 124,776 0.0436 0.440 0.430 0.440 0.430 0.450 286,400 0.4357 -2.22%
2023-03-23 0 0.045 0.044 0.045 0.043 0.046 2,540,000 112,860 0.0444 0.450 0.440 0.450 0.430 0.460 254,000 0.4443 -2.17%
2023-03-22 0 0.046 0.045 0.046 0.045 0.047 1,250,600 56,944 0.0455 0.460 0.450 0.460 0.450 0.470 125,060 0.4553 -2.13%
2023-03-21 0 0.047 0.046 0.047 0.045 0.048 2,262,120 104,888 0.0464 0.470 0.460 0.470 0.450 0.480 226,212 0.4637 0.00%
2023-03-20 0 0.047 0.046 0.047 0.046 0.048 3,240,000 151,820 0.0469 0.470 0.460 0.470 0.460 0.480 324,000 0.4686 0.00%
2023-03-17 0 0.047 0.047 0.048 0.045 0.050 4,428,000 207,426 0.0468 0.470 0.470 0.480 0.450 0.500 442,800 0.4684 0.00%
2023-03-16 0 0.047 0.045 0.047 0.046 0.048 1,271,000 59,606 0.0469 0.470 0.450 0.470 0.460 0.480 127,100 0.4690 0.00%
2023-03-15 0 0.047 0.047 0.048 0.045 0.049 4,410,000 206,760 0.0469 0.470 0.470 0.480 0.450 0.490 441,000 0.4688 0.00%
2023-03-14 0 0.047 0.046 0.047 0.046 0.049 5,350,000 252,570 0.0472 0.470 0.460 0.470 0.460 0.490 535,000 0.4721 -6.00%
2023-03-13 0 0.050 0.049 0.050 0.048 0.051 7,201,040 355,241 0.0493 0.500 0.490 0.500 0.480 0.510 720,104 0.4933 -3.85%
2023-03-10 0 0.052 0.051 0.052 0.051 0.052 1,095,200 56,604 0.0517 0.520 0.510 0.520 0.510 0.520 109,520 0.5168 -1.89%
2023-03-09 0 0.053 0.052 0.053 0.052 0.053 1,021,600 53,335 0.0522 0.530 0.520 0.530 0.520 0.530 102,160 0.5221 0.00%
2023-03-08 0 0.053 0.052 0.053 0.052 0.054 1,950,000 103,000 0.0528 0.530 0.520 0.530 0.520 0.540 195,000 0.5282 -1.85%
2023-03-07 0 0.054 0.053 0.054 0.051 0.054 880,000 46,660 0.0530 0.540 0.530 0.540 0.510 0.540 88,000 0.5302 1.89%
2023-03-06 0 0.053 0.052 0.053 0.052 0.053 940,000 48,940 0.0521 0.530 0.520 0.530 0.520 0.530 94,000 0.5206 0.00%
2023-03-03 0 0.053 0.052 0.053 0.052 0.055 3,790,000 199,120 0.0525 0.530 0.520 0.530 0.520 0.550 379,000 0.5254 -3.64%
2023-03-02 0 0.055 0.054 0.055 0.053 0.055 3,200,000 172,540 0.0539 0.550 0.540 0.550 0.530 0.550 320,000 0.5392 3.77%
2023-03-01 0 0.053 0.052 0.053 0.052 0.055 2,952,000 155,984 0.0528 0.530 0.520 0.530 0.520 0.550 295,200 0.5284 0.00%
2023-02-28 0 0.053 0.053 0.054 0.052 0.054 875,000 46,320 0.0529 0.530 0.530 0.540 0.520 0.540 87,500 0.5294 -3.64%
2023-02-27 0 0.055 0.054 0.055 0.052 0.055 4,260,000 226,680 0.0532 0.550 0.540 0.550 0.520 0.550 426,000 0.5321 1.85%
2023-02-24 0 0.054 0.053 0.054 0.053 0.055 1,180,120 63,235 0.0536 0.540 0.530 0.540 0.530 0.550 118,012 0.5358 -1.82%
2023-02-23 0 0.055 0.053 0.054 0.053 0.055 2,270,260 122,393 0.0539 0.550 0.530 0.540 0.530 0.550 227,026 0.5391 -1.79%
2023-02-22 0 0.056 0.054 0.056 0.054 0.056 1,150,000 63,110 0.0549 0.560 0.540 0.560 0.540 0.560 115,000 0.5488 0.00%
2023-02-21 0 0.056 0.054 0.056 0.054 0.057 2,457,000 136,360 0.0555 0.560 0.540 0.560 0.540 0.570 245,700 0.5550 -1.75%
2023-02-20 0 0.057 0.055 0.057 0.054 0.057 320,000 17,940 0.0561 0.570 0.550 0.570 0.540 0.570 32,000 0.5606 0.00%
2023-02-17 0 0.057 0.055 0.057 0.055 0.058 4,190,000 239,740 0.0572 0.570 0.550 0.570 0.550 0.580 419,000 0.5722 3.64%
2023-02-16 0 0.055 0.055 0.056 0.052 0.056 9,730,000 530,790 0.0546 0.550 0.550 0.560 0.520 0.560 973,000 0.5455 0.00%
2023-02-15 0 0.055 0.054 0.055 0.054 0.056 3,010,300 166,185 0.0552 0.550 0.540 0.550 0.540 0.560 301,030 0.5521 0.00%
2023-02-14 0 0.055 0.055 0.056 0.054 0.056 7,020,000 387,220 0.0552 0.550 0.550 0.560 0.540 0.560 702,000 0.5516 1.85%
2023-02-13 0 0.054 0.054 0.055 0.053 0.056 2,430,000 131,850 0.0543 0.540 0.540 0.550 0.530 0.560 243,000 0.5426 0.00%
2023-02-10 0 0.054 0.054 0.055 0.053 0.056 5,120,500 278,735 0.0544 0.540 0.540 0.550 0.530 0.560 512,050 0.5444 -1.82%
2023-02-09 0 0.055 0.054 0.055 0.054 0.065 34,221,300 2,006,707 0.0586 0.550 0.540 0.550 0.540 0.650 3,422,130 0.5864 -6.78%
2023-02-08 0 0.059 0.057 0.059 0.054 0.061 19,890,000 1,153,990 0.0580 0.590 0.570 0.590 0.540 0.610 1,989,000 0.5802 3.51%
2023-02-07 0 0.057 0.055 0.057 0.053 0.057 1,310,000 71,140 0.0543 0.570 0.550 0.570 0.530 0.570 131,000 0.5431 0.00%
2023-02-06 0 0.057 0.055 0.057 0.052 0.057 10,130,000 551,420 0.0544 0.570 0.550 0.570 0.520 0.570 1,013,000 0.5443 -1.72%
2023-02-03 0 0.058 0.056 0.058 0.056 0.061 2,460,000 142,660 0.0580 0.580 0.560 0.580 0.560 0.610 246,000 0.5799 0.00%
2023-02-02 0 0.058 0.057 0.059 0.055 0.059 7,610,000 431,080 0.0566 0.580 0.570 0.590 0.550 0.590 761,000 0.5665 0.00%
2023-02-01 0 0.058 0.056 0.058 0.054 0.058 3,450,000 194,170 0.0563 0.580 0.560 0.580 0.540 0.580 345,000 0.5628 0.00%
2023-01-31 0 0.058 0.055 0.058 0.051 0.061 13,121,000 716,410 0.0546 0.580 0.550 0.580 0.510 0.610 1,312,100 0.5460 -3.33%
2023-01-30 0 0.060 0.059 0.060 0.058 0.063 1,590,000 94,540 0.0595 0.600 0.590 0.600 0.580 0.630 159,000 0.5946 -1.64%
2023-01-27 0 0.061 0.059 0.061 0.060 0.064 1,610,000 97,590 0.0606 0.610 0.590 0.610 0.600 0.640 161,000 0.6061 0.00%
2023-01-26 0 0.061 0.060 0.061 0.059 0.065 7,790,000 472,210 0.0606 0.610 0.600 0.610 0.590 0.650 779,000 0.6062 3.39%
2023-01-20 0 0.059 0.058 0.059 0.057 0.060 2,761,200 158,592 0.0574 0.590 0.580 0.590 0.570 0.600 276,120 0.5744 1.72%
2023-01-19 0 0.058 0.057 0.058 0.056 0.060 478,359 27,375 0.0572 0.580 0.570 0.580 0.560 0.600 47,836 0.5723 -1.69%
2023-01-18 0 0.059 0.057 0.059 0.057 0.060 2,900,000 168,420 0.0581 0.590 0.570 0.590 0.570 0.600 290,000 0.5808 0.00%
2023-01-17 0 0.059 0.056 0.060 0.057 0.064 7,190,000 425,520 0.0592 0.590 0.560 0.600 0.570 0.640 719,000 0.5918 -7.81%
2023-01-16 0 0.064 0.061 0.064 0.062 0.069 2,480,000 158,090 0.0637 0.640 0.610 0.640 0.620 0.690 248,000 0.6375 -4.48%
2023-01-13 0 0.067 0.065 0.067 0.065 0.071 4,100,000 273,940 0.0668 0.670 0.650 0.670 0.650 0.710 410,000 0.6681 -4.29%
2023-01-12 0 0.070 0.067 0.070 0.066 0.072 3,770,000 254,110 0.0674 0.700 0.670 0.700 0.660 0.720 377,000 0.6740 0.00%
2023-01-11 0 0.070 0.069 0.070 0.063 0.073 16,370,000 1,125,630 0.0688 0.700 0.690 0.700 0.630 0.730 1,637,000 0.6876 2.94%
2023-01-10 0 0.068 0.068 0.070 0.067 0.075 34,480,000 2,455,490 0.0712 0.680 0.680 0.700 0.670 0.750 3,448,000 0.7121 -1.45%
2023-01-09 0 0.069 0.068 0.069 0.053 0.073 78,868,000 5,263,570 0.0667 0.690 0.680 0.690 0.530 0.730 7,886,800 0.6674 27.78%
2023-01-06 0 0.054 0.053 0.054 0.050 0.055 9,550,000 509,340 0.0533 0.540 0.530 0.540 0.500 0.550 955,000 0.5333 5.88%
2023-01-05 0 0.051 0.049 0.051 0.050 0.055 21,527,500 1,109,107 0.0515 0.510 0.490 0.510 0.500 0.550 2,152,750 0.5152 -7.27%
2023-01-04 0 0.055 0.054 0.055 0.054 0.056 10,520,000 573,170 0.0545 0.550 0.540 0.550 0.540 0.560 1,052,000 0.5448 -1.79%
2023-01-03 0 0.056 0.055 0.056 0.055 0.059 10,515,100 583,991 0.0555 0.560 0.550 0.560 0.550 0.590 1,051,510 0.5554 -3.45%
2022-12-30 0 0.058 0.056 0.058 0.056 0.060 10,360,000 593,490 0.0573 0.580 0.560 0.580 0.560 0.600 1,036,000 0.5729 -1.69%
2022-12-29 0 0.059 0.058 0.059 0.057 0.065 12,852,500 775,100 0.0603 0.590 0.580 0.590 0.570 0.650 1,285,250 0.6031 -3.28%
2022-12-28 0 0.061 0.059 0.061 0.058 0.062 9,640,000 567,270 0.0588 0.610 0.590 0.610 0.580 0.620 964,000 0.5885 -1.61%
2022-12-23 0 0.062 0.061 0.062 0.061 0.063 5,080,000 315,130 0.0620 0.620 0.610 0.620 0.610 0.630 508,000 0.6203 -1.59%
2022-12-22 0 0.063 0.062 0.063 0.061 0.066 10,100,000 636,010 0.0630 0.630 0.620 0.630 0.610 0.660 1,010,000 0.6297 -1.56%
2022-12-21 0 0.064 0.063 0.064 0.063 0.068 12,470,020 800,951 0.0642 0.640 0.630 0.640 0.630 0.680 1,247,002 0.6423 -4.48%
2022-12-20 0 0.067 0.067 0.068 0.066 0.073 15,275,000 1,056,055 0.0691 0.670 0.670 0.680 0.660 0.730 1,527,500 0.6914 -9.46%
2022-12-19 0 0.074 0.072 0.074 0.071 0.076 14,299,000 1,043,683 0.0730 0.740 0.720 0.740 0.710 0.760 1,429,900 0.7299 -1.33%
2022-12-16 0 0.075 0.074 0.075 0.070 0.075 14,110,000 1,000,740 0.0709 0.750 0.740 0.750 0.700 0.750 1,411,000 0.7092 7.14%
2022-12-15 0 0.070 0.070 0.071 0.070 0.075 26,260,000 1,874,810 0.0714 0.700 0.700 0.710 0.700 0.750 2,626,000 0.7139 -2.78%
2022-12-14 0 0.072 0.071 0.072 0.070 0.079 23,480,000 1,718,240 0.0732 0.720 0.710 0.720 0.700 0.790 2,348,000 0.7318 -2.70%
2022-12-13 0 0.074 0.074 0.075 0.074 0.084 55,244,000 4,328,206 0.0783 0.740 0.740 0.750 0.740 0.840 5,524,400 0.7835 -5.13%
2022-12-12 0 0.078 0.077 0.078 0.077 0.092 73,460,300 6,018,281 0.0819 0.780 0.770 0.780 0.770 0.920 7,346,030 0.8193 -13.33%
2022-12-09 0 0.090 0.090 0.091 0.085 0.104 98,410,000 8,937,920 0.0908 0.900 0.900 0.910 0.850 1.040 9,841,000 0.9082 -12.62%
2022-12-08 0 0.103 0.102 0.103 0.090 0.133 286,087,000 30,012,018 0.1049 1.030 1.020 1.030 0.900 1.330 28,608,700 1.0491 -23.70%
2022-12-07 0 0.135 0.135 0.137 0.119 0.450 645,911,000 213,862,220 0.3311 1.350 1.350 1.370 1.190 4.500 64,591,100 3.3110 -66.25%
2022-12-06 0 0.400 0.385 0.400 0.355 0.400 13,272,000 5,113,670 0.3853 4.000 3.850 4.000 3.550 4.000 1,327,200 3.8530 8.11%
2022-12-05 0 0.370 0.355 0.370 0.330 0.370 7,206,000 2,549,550 0.3538 3.700 3.550 3.700 3.300 3.700 720,600 3.5381 5.71%
2022-12-02 0 0.350 0.330 0.350 0.310 0.350 8,076,400 2,602,346 0.3222 3.500 3.300 3.500 3.100 3.500 807,640 3.2222 9.38%
2022-12-01 0 0.320 0.315 0.320 0.295 0.325 2,696,520 837,912 0.3107 3.200 3.150 3.200 2.950 3.250 269,652 3.1074 6.67%
2022-11-30 0 0.300 0.290 0.300 0.290 0.300 730,000 212,550 0.2912 3.000 2.900 3.000 2.900 3.000 73,000 2.9116 1.69%
2022-11-29 0 0.295 0.285 0.295 0.285 0.300 1,220,200 356,505 0.2922 2.950 2.850 2.950 2.850 3.000 122,020 2.9217 3.51%
2022-11-28 0 0.285 0.285 0.290 0.270 0.300 6,630,000 1,856,000 0.2799 2.850 2.850 2.900 2.700 3.000 663,000 2.7994 -1.72%
2022-11-25 0 0.290 0.275 0.295 0.280 0.305 501,100 142,987 0.2853 2.900 2.750 2.950 2.800 3.050 50,110 2.8535 1.75%
2022-11-24 0 0.285 0.270 0.290 0.270 0.295 850,540 231,790 0.2725 2.850 2.700 2.900 2.700 2.950 85,054 2.7252 1.79%
2022-11-23 0 0.280 0.265 0.280 0.270 0.305 1,820,000 511,300 0.2809 2.800 2.650 2.800 2.700 3.050 182,000 2.8093 -5.08%
2022-11-22 0 0.295 0.290 0.295 0.295 0.325 12,832,000 3,857,960 0.3007 2.950 2.900 2.950 2.950 3.250 1,283,200 3.0065 -4.84%
2022-11-21 0 0.310 0.310 0.320 0.310 0.320 1,608,000 506,170 0.3148 3.100 3.100 3.200 3.100 3.200 160,800 3.1478 1.64%
2022-11-18 0 0.305 0.300 0.305 0.280 0.310 11,446,200 3,257,341 0.2846 3.050 3.000 3.050 2.800 3.100 1,144,620 2.8458 5.17%
2022-11-17 0 0.290 0.285 0.295 0.280 0.290 420,900 118,886 0.2825 2.900 2.850 2.950 2.800 2.900 42,090 2.8246 1.75%
2022-11-16 0 0.285 0.280 0.285 0.245 0.285 3,103,580 844,699 0.2722 2.850 2.800 2.850 2.450 2.850 310,358 2.7217 11.76%
2022-11-15 0 0.255 0.248 0.255 0.241 0.260 2,820,000 697,330 0.2473 2.550 2.480 2.550 2.410 2.600 282,000 2.4728 2.00%
2022-11-14 0 0.250 0.245 0.250 0.242 0.260 1,064,100 268,456 0.2523 2.500 2.450 2.500 2.420 2.600 106,410 2.5228 0.00%
2022-11-11 0 0.250 0.242 0.250 0.245 0.250 260,000 64,460 0.2479 2.500 2.420 2.500 2.450 2.500 26,000 2.4792 0.00%
2022-11-10 0 0.250 0.232 0.250 0.230 0.250 1,490,000 368,710 0.2475 2.500 2.320 2.500 2.300 2.500 149,000 2.4746 0.81%
2022-11-09 0 0.248 0.230 0.249 0.239 0.250 1,460,000 361,300 0.2475 2.480 2.300 2.490 2.390 2.500 146,000 2.4747 0.40%
2022-11-08 0 0.247 0.231 0.248 0.246 0.247 462,000 113,914 0.2466 2.470 2.310 2.480 2.460 2.470 46,200 2.4657 -1.20%
2022-11-07 0 0.250 0.234 0.255 0.240 0.250 460,000 114,310 0.2485 2.500 2.340 2.550 2.400 2.500 46,000 2.4850 1.21%
2022-11-04 0 0.247 0.240 0.249 0.243 0.255 9,882,000 2,426,970 0.2456 2.470 2.400 2.490 2.430 2.550 988,200 2.4560 2.92%
2022-11-03 0 0.240 0.226 0.240 0.222 0.248 1,460,000 338,670 0.2320 2.400 2.260 2.400 2.220 2.480 146,000 2.3197 -1.64%
2022-11-02 0 0.244 0.239 0.245 0.238 0.244 720,000 174,320 0.2421 2.440 2.390 2.450 2.380 2.440 72,000 2.4211 1.24%
2022-11-01 0 0.241 0.236 0.241 0.236 0.248 1,004,100 242,953 0.2420 2.410 2.360 2.410 2.360 2.480 100,410 2.4196 0.42%
2022-10-31 0 0.240 0.235 0.240 0.235 0.249 710,000 170,540 0.2402 2.400 2.350 2.400 2.350 2.490 71,000 2.4020 -2.04%
2022-10-28 0 0.245 0.240 0.245 0.240 0.260 6,370,000 1,566,810 0.2460 2.450 2.400 2.450 2.400 2.600 637,000 2.4597 0.41%
2022-10-27 0 0.244 0.238 0.245 0.228 0.265 6,490,040 1,561,419 0.2406 2.440 2.380 2.450 2.280 2.650 649,004 2.4059 -9.63%
2022-10-26 0 0.270 0.265 0.270 0.255 0.365 32,239,000 10,546,887 0.3271 2.700 2.650 2.700 2.550 3.650 3,223,900 3.2715 -21.74%
2022-10-25 0 0.345 0.345 0.350 0.290 0.350 13,170,000 4,236,835 0.3217 3.450 3.450 3.500 2.900 3.500 1,317,000 3.2170 15.00%
2022-10-24 0 0.300 0.295 0.300 0.260 0.305 8,303,400 2,308,655 0.2780 3.000 2.950 3.000 2.600 3.050 830,340 2.7804 20.00%
2022-10-21 0 0.250 0.238 0.250 0.233 0.280 8,112,000 2,057,620 0.2537 2.500 2.380 2.500 2.330 2.800 811,200 2.5365 -7.41%
2022-10-20 0 0.270 0.270 0.275 0.270 0.275 370,000 99,950 0.2701 2.700 2.700 2.750 2.700 2.750 37,000 2.7014 -3.57%
2022-10-19 0 0.280 0.260 0.270 0.265 0.285 1,620,100 439,225 0.2711 2.800 2.600 2.700 2.650 2.850 162,010 2.7111 0.00%
2022-10-18 0 0.280 0.265 0.280 0.265 0.295 1,050,000 288,800 0.2750 2.800 2.650 2.800 2.650 2.950 105,000 2.7505 3.70%
2022-10-17 0 0.270 0.260 0.285 0.270 0.295 730,000 200,700 0.2749 2.700 2.600 2.850 2.700 2.950 73,000 2.7493 -3.57%
2022-10-14 0 0.280 0.260 0.280 0.270 0.290 1,240,000 340,850 0.2749 2.800 2.600 2.800 2.700 2.900 124,000 2.7488 -1.75%
2022-10-13 0 0.285 0.270 0.285 0.270 0.300 2,706,180 777,202 0.2872 2.850 2.700 2.850 2.700 3.000 270,618 2.8720 0.00%
2022-10-12 0 0.285 0.260 0.285 0.270 0.285 1,330,000 372,600 0.2802 2.850 2.600 2.850 2.700 2.850 133,000 2.8015 0.00%
2022-10-11 0 0.285 0.265 0.285 0.270 0.295 1,590,000 442,700 0.2784 2.850 2.650 2.850 2.700 2.950 159,000 2.7843 -1.72%
2022-10-10 0 0.290 0.270 0.290 0.270 0.295 2,155,000 611,650 0.2838 2.900 2.700 2.900 2.700 2.950 215,500 2.8383 0.00%
2022-10-07 0 0.290 0.285 0.290 0.285 0.315 1,240,000 367,350 0.2963 2.900 2.850 2.900 2.850 3.150 124,000 2.9625 -6.45%
2022-10-06 0 0.310 0.300 0.310 0.300 0.320 1,440,400 445,210 0.3091 3.100 3.000 3.100 3.000 3.200 144,040 3.0909 0.00%
2022-10-05 0 0.310 0.285 0.310 0.270 0.315 4,252,500 1,259,450 0.2962 3.100 2.850 3.100 2.700 3.150 425,250 2.9617 3.33%
2022-10-03 0 0.300 0.265 0.300 0.250 0.315 2,815,600 775,044 0.2753 3.000 2.650 3.000 2.500 3.150 281,560 2.7527 15.38%
2022-09-30 0 0.260 0.250 0.275 0.215 0.295 1,310,300 320,465 0.2446 2.600 2.500 2.750 2.150 2.950 131,030 2.4457 13.04%
2022-09-29 0 0.230 0.219 0.234 0.220 0.235 1,636,900 375,041 0.2291 2.300 2.190 2.340 2.200 2.350 163,690 2.2912 7.48%
2022-09-28 0 0.214 0.213 0.214 0.214 0.227 740,100 161,909 0.2188 2.140 2.130 2.140 2.140 2.270 74,010 2.1877 -6.14%
2022-09-27 0 0.228 0.221 0.228 0.195 0.236 8,430,000 1,776,610 0.2107 2.280 2.210 2.280 1.950 2.360 843,000 2.1075 -5.79%
2022-09-26 0 0.242 0.240 0.242 0.240 0.255 1,810,120 445,708 0.2462 2.420 2.400 2.420 2.400 2.550 181,012 2.4623 -3.20%
2022-09-23 0 0.250 0.246 0.255 0.250 0.270 1,041,000 263,940 0.2535 2.500 2.460 2.550 2.500 2.700 104,100 2.5354 0.40%
2022-09-22 0 0.249 0.247 0.249 0.241 0.250 1,874,000 461,450 0.2462 2.490 2.470 2.490 2.410 2.500 187,400 2.4624 -4.23%
2022-09-21 0 0.260 0.240 0.260 0.235 0.275 4,722,000 1,192,100 0.2525 2.600 2.400 2.600 2.350 2.750 472,200 2.5246 -5.45%
2022-09-20 0 0.275 0.270 0.275 0.260 0.310 2,090,120 577,480 0.2763 2.750 2.700 2.750 2.600 3.100 209,012 2.7629 -1.79%
2022-09-19 0 0.280 0.275 0.280 0.270 0.320 4,180,020 1,221,805 0.2923 2.800 2.750 2.800 2.700 3.200 418,002 2.9230 -9.68%
2022-09-16 0 0.310 0.305 0.310 0.300 0.310 3,430,200 1,034,555 0.3016 3.100 3.050 3.100 3.000 3.100 343,020 3.0160 -3.12%
2022-09-15 0 0.320 0.300 0.320 0.290 0.330 4,704,000 1,447,890 0.3078 3.200 3.000 3.200 2.900 3.300 470,400 3.0780 -1.54%
2022-09-14 0 0.325 0.310 0.325 0.310 0.330 3,270,500 1,044,495 0.3194 3.250 3.100 3.250 3.100 3.300 327,050 3.1937 0.00%
2022-09-13 0 0.325 0.310 0.325 0.305 0.325 2,520,000 803,300 0.3188 3.250 3.100 3.250 3.050 3.250 252,000 3.1877 0.00%
2022-09-09 0 0.325 0.310 0.325 0.300 0.370 8,101,000 2,644,010 0.3264 3.250 3.100 3.250 3.000 3.700 810,100 3.2638 -7.14%
2022-09-08 0 0.350 0.325 0.350 0.325 0.350 4,123,900 1,386,281 0.3362 3.500 3.250 3.500 3.250 3.500 412,390 3.3616 7.69%
2022-09-07 0 0.325 0.315 0.325 0.310 0.335 2,460,000 796,900 0.3239 3.250 3.150 3.250 3.100 3.350 246,000 3.2394 -1.52%
2022-09-06 0 0.330 0.320 0.330 0.320 0.335 610,000 200,100 0.3280 3.300 3.200 3.300 3.200 3.350 61,000 3.2803 1.54%
2022-09-05 0 0.325 0.320 0.325 0.315 0.335 1,954,700 632,704 0.3237 3.250 3.200 3.250 3.150 3.350 195,470 3.2368 -1.52%
2022-09-02 0 0.330 0.325 0.330 0.325 0.340 2,564,000 853,470 0.3329 3.300 3.250 3.300 3.250 3.400 256,400 3.3287 -2.94%
2022-09-01 0 0.340 0.335 0.340 0.330 0.400 16,456,600 6,065,262 0.3686 3.400 3.350 3.400 3.300 4.000 1,645,660 3.6856 -4.23%
2022-08-31 0 0.355 0.355 0.360 0.310 0.375 16,913,200 5,826,878 0.3445 3.550 3.550 3.600 3.100 3.750 1,691,320 3.4452 12.70%
2022-08-30 0 0.315 0.310 0.315 0.285 0.330 4,460,000 1,398,150 0.3135 3.150 3.100 3.150 2.850 3.300 446,000 3.1349 0.00%
2022-08-29 0 0.315 0.315 0.325 0.300 0.345 6,549,500 2,139,842 0.3267 3.150 3.150 3.250 3.000 3.450 654,950 3.2672 5.00%
2022-08-26 0 0.300 0.295 0.300 0.250 0.300 8,022,000 2,185,450 0.2724 3.000 2.950 3.000 2.500 3.000 802,200 2.7243 5.26%
2022-08-25 0 0.285 0.285 0.290 0.285 0.320 2,757,000 832,740 0.3020 2.850 2.850 2.900 2.850 3.200 275,700 3.0205 -5.00%
2022-08-24 0 0.300 0.300 0.305 0.295 0.330 4,851,000 1,527,295 0.3148 3.000 3.000 3.050 2.950 3.300 485,100 3.1484 -9.09%
2022-08-23 0 0.330 0.315 0.330 0.315 0.335 1,665,000 538,570 0.3235 3.300 3.150 3.300 3.150 3.350 166,500 3.2347 1.54%
2022-08-22 0 0.325 0.315 0.325 0.310 0.370 5,763,100 1,907,710 0.3310 3.250 3.150 3.250 3.100 3.700 576,310 3.3102 -1.52%
2022-08-19 0 0.330 0.325 0.330 0.250 0.340 17,594,500 5,475,635 0.3112 3.300 3.250 3.300 2.500 3.400 1,759,450 3.1121 26.92%
2022-08-18 0 0.260 0.250 0.260 0.235 0.260 2,962,000 732,342 0.2472 2.600 2.500 2.600 2.350 2.600 296,200 2.4725 -1.89%
2022-08-17 0 0.265 0.260 0.270 0.255 0.300 6,904,000 1,870,990 0.2710 2.650 2.600 2.700 2.550 3.000 690,400 2.7100 -7.02%
2022-08-16 0 0.285 0.280 0.285 0.233 0.320 27,224,960 7,423,481 0.2727 2.850 2.800 2.850 2.330 3.200 2,722,496 2.7267 39.02%
2022-08-15 0 0.205 0.203 0.218 0.202 0.210 344,900 71,229 0.2065 2.050 2.030 2.180 2.020 2.100 34,490 2.0652 -2.38%
2022-08-12 0 0.210 0.205 0.217 0.206 0.210 72,200 15,044 0.2084 2.100 2.050 2.170 2.060 2.100 7,220 2.0837 0.48%
2022-08-11 0 0.209 0.209 0.218 0.209 0.209 10,000 2,090 0.2090 2.090 2.090 2.180 2.090 2.090 1,000 2.0900 0.00%
2022-08-10 0 0.209 0.203 0.209 0.205 0.210 339,000 69,522 0.2051 2.090 2.030 2.090 2.050 2.100 33,900 2.0508 -0.48%
2022-08-09 0 0.210 0.205 0.210 0.210 0.210 43,900 9,135 0.2081 2.100 2.050 2.100 2.100 2.100 4,390 2.0809 0.00%
2022-08-08 0 0.210 0.209 0.216 0.208 0.210 697,500 145,767 0.2090 2.100 2.090 2.160 2.080 2.100 69,750 2.0898 0.00%
2022-08-05 0 0.210 0.208 0.214 0.208 0.210 210,000 43,760 0.2084 2.100 2.080 2.140 2.080 2.100 21,000 2.0838 0.48%
2022-08-04 0 0.209 0.208 0.212 0.206 0.214 239,000 50,013 0.2093 2.090 2.080 2.120 2.060 2.140 23,900 2.0926 -4.57%
2022-08-03 0 0.219 0.205 0.219 0.205 0.219 36,500 7,632 0.2091 2.190 2.050 2.190 2.050 2.190 3,650 2.0910 6.83%
2022-08-02 0 0.205 0.205 0.220 0.205 0.211 612,120 127,078 0.2076 2.050 2.050 2.200 2.050 2.110 61,212 2.0760 -3.30%
2022-08-01 0 0.212 0.211 0.220 0.211 0.220 171,600 36,696 0.2138 2.120 2.110 2.200 2.110 2.200 17,160 2.1385 2.91%
2022-07-29 0 0.206 0.206 0.215 - - 0 0 - 2.060 2.060 2.150 - - 0 - 0.49%
2022-07-28 0 0.205 0.205 0.213 0.205 0.207 158,009 32,501 0.2057 2.050 2.050 2.130 2.050 2.070 15,801 2.0569 -0.49%
2022-07-27 0 0.206 0.206 0.215 0.204 0.207 811,400 165,991 0.2046 2.060 2.060 2.150 2.040 2.070 81,140 2.0457 -1.44%
2022-07-26 0 0.209 0.209 0.223 0.208 0.220 41,700 8,860 0.2125 2.090 2.090 2.230 2.080 2.200 4,170 2.1247 -4.13%
2022-07-25 0 0.218 0.211 0.219 0.209 0.219 245,400 52,620 0.2144 2.180 2.110 2.190 2.090 2.190 24,540 2.1443 4.81%
2022-07-22 0 0.208 0.208 0.215 0.207 0.210 1,127,900 234,814 0.2082 2.080 2.080 2.150 2.070 2.100 112,790 2.0819 -0.95%
2022-07-21 0 0.210 0.210 0.212 0.206 0.212 641,100 133,625 0.2084 2.100 2.100 2.120 2.060 2.120 64,110 2.0843 -0.94%
2022-07-20 0 0.212 0.206 0.215 0.204 0.212 1,165,700 239,861 0.2058 2.120 2.060 2.150 2.040 2.120 116,570 2.0577 3.41%
2022-07-19 0 0.205 0.205 0.208 0.204 0.206 280,200 57,235 0.2043 2.050 2.050 2.080 2.040 2.060 28,020 2.0426 0.49%
2022-07-18 0 0.204 0.204 0.213 0.202 0.204 1,627,100 331,329 0.2036 2.040 2.040 2.130 2.020 2.040 162,710 2.0363 0.99%
2022-07-15 0 0.202 0.202 0.205 0.202 0.204 874,100 177,626 0.2032 2.020 2.020 2.050 2.020 2.040 87,410 2.0321 -0.49%
2022-07-14 0 0.203 0.202 0.215 0.202 0.206 1,591,700 323,442 0.2032 2.030 2.020 2.150 2.020 2.060 159,170 2.0321 0.50%
2022-07-13 0 0.202 0.203 0.213 0.201 0.217 713,720 145,002 0.2032 2.020 2.030 2.130 2.010 2.170 71,372 2.0316 0.50%
2022-07-12 0 0.201 0.200 0.215 0.200 0.205 926,440 188,101 0.2030 2.010 2.000 2.150 2.000 2.050 92,644 2.0304 0.00%
2022-07-11 0 0.201 0.201 0.205 0.200 0.210 116,800 23,813 0.2039 2.010 2.010 2.050 2.000 2.100 11,680 2.0388 -4.29%
2022-07-08 0 0.210 0.205 0.210 0.205 0.210 144,540 29,717 0.2056 2.100 2.050 2.100 2.050 2.100 14,454 2.0560 2.94%
2022-07-07 0 0.204 0.200 0.204 0.204 0.204 34,600 7,053 0.2038 2.040 2.000 2.040 2.040 2.040 3,460 2.0384 -0.49%
2022-07-06 0 0.205 0.205 0.208 0.203 0.210 1,617,205 333,539 0.2062 2.050 2.050 2.080 2.030 2.100 161,720 2.0624 -1.44%
2022-07-05 0 0.208 0.208 0.210 0.208 0.213 260,060 54,211 0.2085 2.080 2.080 2.100 2.080 2.130 26,006 2.0846 0.00%
2022-07-04 0 0.208 0.205 0.218 0.208 0.220 1,496,000 317,450 0.2122 2.080 2.050 2.180 2.080 2.200 149,600 2.1220 -2.80%
2022-06-30 0 0.214 0.202 0.214 0.202 0.214 1,267,100 261,886 0.2067 2.140 2.020 2.140 2.020 2.140 126,710 2.0668 3.88%
2022-06-29 0 0.206 0.206 0.209 0.206 0.209 234,200 48,691 0.2079 2.060 2.060 2.090 2.060 2.090 23,420 2.0790 -3.29%
2022-06-28 0 0.213 0.207 0.212 0.202 0.213 1,512,000 310,484 0.2053 2.130 2.070 2.120 2.020 2.130 151,200 2.0535 2.16%
2022-06-27 0 0.219 0.212 0.218 0.206 0.225 465,400 98,716 0.2121 2.085 2.018 2.075 1.961 2.142 48,884 2.0194 -2.67%
2022-06-24 0 0.045 0.043 0.045 0.043 0.045 3,779,000 163,712 0.0433 2.142 2.047 2.142 2.047 2.142 79,386 2.0622 0.00%
2022-06-23 0 0.045 0.044 0.045 0.044 0.048 2,661,500 121,711 0.0457 2.142 2.095 2.142 2.095 2.285 55,911 2.1769 -2.17%
2022-06-22 0 0.046 0.044 0.046 0.043 0.047 2,780,000 125,720 0.0452 2.190 2.095 2.190 2.047 2.237 58,400 2.1527 4.55%
2022-06-21 0 0.044 0.041 0.042 0.042 0.044 1,438,200 61,911 0.0430 2.095 1.952 1.999 1.999 2.095 30,213 2.0492 2.33%
2022-06-20 0 0.043 0.042 0.045 0.042 0.043 1,958,500 83,865 0.0428 2.047 1.999 2.142 1.999 2.047 41,143 2.0384 4.88%
2022-06-17 0 0.041 0.041 0.043 0.041 0.043 2,160,100 91,603 0.0424 1.952 1.952 2.047 1.952 2.047 45,378 2.0187 0.00%
2022-06-16 0 0.041 0.041 0.043 0.041 0.043 2,261,000 92,744 0.0410 1.952 1.952 2.047 1.952 2.047 47,497 1.9526 0.00%
2022-06-15 0 0.041 0.041 0.043 0.041 0.043 965,000 40,505 0.0420 1.952 1.952 2.047 1.952 2.047 20,272 1.9981 0.00%
2022-06-14 0 0.041 0.041 0.043 0.041 0.041 2,217,500 90,987 0.0410 1.952 1.952 2.047 1.952 1.952 46,583 1.9532 0.00%
2022-06-13 0 0.041 0.041 0.042 0.041 0.042 1,230,000 50,560 0.0411 1.952 1.952 1.999 1.952 1.999 25,839 1.9567 -2.38%
2022-06-10 0 0.042 0.040 0.042 0.042 0.045 440,000 18,540 0.0421 1.999 1.904 1.999 1.999 2.142 9,243 2.0058 -2.33%
2022-06-09 0 0.043 0.041 0.043 0.040 0.043 1,030,000 42,070 0.0408 2.047 1.952 2.047 1.904 2.047 21,637 1.9443 2.38%
2022-06-08 0 0.042 0.040 0.041 0.042 0.043 440,000 18,800 0.0427 1.999 1.904 1.952 1.999 2.047 9,243 2.0339 0.00%
2022-06-07 0 0.042 0.041 0.042 0.040 0.042 200,000 8,350 0.0418 1.999 1.952 1.999 1.904 1.999 4,201 1.9874 2.44%
2022-06-06 0 0.041 0.041 0.042 0.041 0.043 1,562,000 64,612 0.0414 1.952 1.952 1.999 1.952 2.047 32,813 1.9691 0.00%
2022-06-02 0 0.041 0.041 0.043 0.040 0.043 1,013,000 42,341 0.0418 1.952 1.952 2.047 1.904 2.047 21,280 1.9897 -2.38%
2022-06-01 0 0.042 0.041 0.042 0.040 0.042 3,145,000 126,135 0.0401 1.999 1.952 1.999 1.904 1.999 66,068 1.9092 2.44%
2022-05-31 0 0.041 0.040 0.041 0.039 0.041 2,230,000 89,310 0.0400 1.952 1.904 1.952 1.857 1.952 46,846 1.9065 2.50%
2022-05-30 0 0.040 0.038 0.040 0.038 0.040 4,070,000 157,000 0.0386 1.904 1.809 1.904 1.809 1.904 85,499 1.8363 5.26%
2022-05-27 0 0.038 0.037 0.038 0.038 0.045 35,360,000 1,409,930 0.0399 1.809 1.761 1.809 1.809 2.142 742,814 1.8981 -20.83%
2022-05-26 0 0.048 0.044 0.048 0.044 0.048 220,000 10,340 0.0470 2.285 2.095 2.285 2.095 2.285 4,622 2.2373 0.00%
2022-05-25 0 0.048 0.045 0.049 0.046 0.048 1,315,000 61,455 0.0467 2.285 2.142 2.333 2.190 2.285 27,624 2.2247 4.35%
2022-05-24 0 0.046 0.046 0.050 0.046 0.051 167,000 7,761 0.0465 2.190 2.190 2.380 2.190 2.428 3,508 2.2122 -6.12%
2022-05-23 0 0.049 0.047 0.050 0.044 0.050 858,000 42,476 0.0495 2.333 2.237 2.380 2.095 2.380 18,024 2.3566 4.26%
2022-05-20 0 0.047 0.047 0.051 - - 0 0 - 2.237 2.237 2.428 - - 0 - 0.00%
2022-05-19 0 0.047 0.046 0.052 0.047 0.052 610,000 30,870 0.0506 2.237 2.190 2.475 2.237 2.475 12,814 2.4090 -9.62%
2022-05-18 0 0.052 0.046 0.052 0.050 0.052 40,000 2,040 0.0510 2.475 2.190 2.475 2.380 2.475 840 2.4277 4.00%
2022-05-17 0 0.050 0.046 0.050 - - 0 0 - 2.380 2.190 2.380 - - 0 - 0.00%
2022-05-16 0 0.050 0.047 0.051 0.050 0.050 15,000 715 0.0477 2.380 2.237 2.428 2.380 2.380 315 2.2691 -1.96%
2022-05-13 0 0.051 0.049 0.051 0.050 0.051 20,000 1,010 0.0505 2.428 2.333 2.428 2.380 2.428 420 2.4039 6.25%
2022-05-12 0 0.048 0.047 0.050 0.048 0.052 745,000 36,725 0.0493 2.285 2.237 2.380 2.285 2.475 15,650 2.3466 -2.04%
2022-05-11 0 0.049 0.048 0.049 0.049 0.049 700,000 34,300 0.0490 2.333 2.285 2.333 2.333 2.333 14,705 2.3325 0.00%
2022-05-10 0 0.049 0.048 0.050 0.049 0.051 1,070,000 53,450 0.0500 2.333 2.285 2.380 2.333 2.428 22,478 2.3779 -2.00%
2022-05-06 0 0.050 0.050 0.053 0.049 0.053 955,000 48,675 0.0510 2.380 2.380 2.523 2.333 2.523 20,062 2.4262 -5.66%
2022-05-05 0 0.053 0.050 0.053 0.049 0.054 3,069,000 157,874 0.0514 2.523 2.380 2.523 2.333 2.571 64,471 2.4488 8.16%
2022-05-04 0 0.049 0.048 0.050 0.046 0.054 739,000 37,042 0.0501 2.333 2.285 2.380 2.190 2.571 15,524 2.3861 0.00%
2022-05-03 0 0.049 0.049 0.050 0.049 0.049 387,500 18,957 0.0489 2.333 2.333 2.380 2.333 2.333 8,140 2.3288 0.00%
2022-04-29 0 0.049 0.047 0.049 0.045 0.049 5,292,006 251,304 0.0475 2.333 2.237 2.333 2.142 2.333 111,170 2.2605 8.89%
2022-04-28 0 0.045 0.045 0.046 0.045 0.045 20,000 900 0.0450 2.142 2.142 2.190 2.142 2.142 420 2.1421 0.00%
2022-04-27 0 0.045 0.045 0.046 0.045 0.045 1,523,000 68,511 0.0450 2.142 2.142 2.190 2.142 2.142 31,994 2.1414 0.00%
2022-04-26 0 0.045 0.042 0.046 0.042 0.046 280,400 11,844 0.0422 2.142 1.999 2.190 1.999 2.190 5,890 2.0107 4.65%
2022-04-25 0 0.043 0.042 0.046 - - 40,000 1,720 0.0430 2.047 1.999 2.190 - - 840 2.0469 0.00%
2022-04-22 0 0.043 0.042 0.046 0.042 0.045 3,915,000 167,370 0.0428 2.047 1.999 2.190 1.999 2.142 82,243 2.0351 -4.44%
2022-04-21 0 0.045 0.044 0.046 0.044 0.046 235,000 10,620 0.0452 2.142 2.095 2.190 2.095 2.190 4,937 2.1512 -2.17%
2022-04-20 0 0.046 0.046 0.047 0.046 0.046 860,000 39,560 0.0460 2.190 2.190 2.237 2.190 2.190 18,066 2.1897 0.00%
2022-04-19 0 0.046 0.043 0.047 0.047 0.047 70,000 3,290 0.0470 2.190 2.047 2.237 2.237 2.237 1,471 2.2373 2.22%
2022-04-14 0 0.045 0.045 0.048 0.045 0.045 80,100 3,603 0.0450 2.142 2.142 2.285 2.142 2.142 1,683 2.1412 2.27%
2022-04-13 0 0.044 0.044 0.048 0.044 0.044 120,000 5,280 0.0440 2.095 2.095 2.285 2.095 2.095 2,521 2.0945 0.00%
2022-04-12 0 0.044 0.044 0.047 0.043 0.047 690,000 29,810 0.0432 2.095 2.095 2.237 2.047 2.237 14,495 2.0566 -6.38%
2022-04-11 0 0.047 0.044 0.048 0.047 0.047 200,000 9,400 0.0470 2.237 2.095 2.285 2.237 2.237 4,201 2.2373 0.00%
2022-04-08 0 0.047 0.045 0.047 0.044 0.049 900,000 39,765 0.0442 2.237 2.142 2.237 2.095 2.333 18,906 2.1032 6.82%
2022-04-07 0 0.044 0.043 0.044 0.041 0.044 1,360,000 58,240 0.0428 2.095 2.047 2.095 1.952 2.095 28,570 2.0385 -2.22%
2022-04-06 0 0.045 0.044 0.045 0.045 0.045 280,000 12,600 0.0450 2.142 2.095 2.142 2.142 2.142 5,882 2.1421 0.00%
2022-04-04 0 0.045 0.045 0.046 0.043 0.045 357,500 15,897 0.0445 2.142 2.142 2.190 2.047 2.142 7,510 2.1168 0.00%
2022-04-01 0 0.045 0.044 0.045 0.043 0.048 6,215,000 280,495 0.0451 2.142 2.095 2.142 2.047 2.285 130,560 2.1484 -8.16%
2022-03-31 0 0.049 0.046 0.049 0.045 0.050 25,000 1,150 0.0460 2.333 2.190 2.333 2.142 2.380 525 2.1897 2.08%
2022-03-30 0 0.048 0.047 0.048 0.046 0.050 446,500 20,963 0.0469 2.285 2.237 2.285 2.190 2.380 9,380 2.2349 2.13%
2022-03-29 0 0.047 0.047 0.048 0.047 0.048 1,050,000 50,350 0.0480 2.237 2.237 2.285 2.237 2.285 22,058 2.2827 -2.08%
2022-03-28 0 0.048 0.047 0.052 0.047 0.048 126,000 6,014 0.0477 2.285 2.237 2.475 2.237 2.285 2,647 2.2721 -4.00%
2022-03-25 0 0.050 0.049 0.050 0.048 0.053 2,130,000 102,840 0.0483 2.380 2.333 2.380 2.285 2.523 44,745 2.2983 -7.41%
2022-03-24 0 0.054 0.048 0.054 0.046 0.055 1,010,000 51,750 0.0512 2.571 2.285 2.571 2.190 2.618 21,217 2.4391 8.00%
2022-03-23 0 0.050 0.046 0.055 - - 0 0 - 2.380 2.190 2.618 - - 0 - 0.00%
2022-03-22 0 0.050 0.046 0.051 - - 0 0 - 2.380 2.190 2.428 - - 0 - -1.96%
2022-03-21 0 0.051 0.049 0.054 0.047 0.055 500,000 24,630 0.0493 2.428 2.333 2.571 2.237 2.618 10,504 2.3449 6.25%
2022-03-18 0 0.048 0.045 0.049 - - 500 19 0.0380 2.285 2.142 2.333 - - 11 1.8089 0.00%
2022-03-17 0 0.048 0.047 0.050 0.048 0.050 561,000 27,863 0.0497 2.285 2.237 2.380 2.285 2.380 11,785 2.3643 -2.04%
2022-03-16 0 0.049 0.044 0.056 0.045 0.047 980,000 44,290 0.0452 2.333 2.095 2.666 2.142 2.237 20,587 2.1514 8.89%
2022-03-15 0 0.045 0.045 0.054 0.044 0.045 760,000 34,190 0.0450 2.142 2.142 2.571 2.095 2.142 15,965 2.1415 2.27%
2022-03-14 0 0.044 0.044 0.047 0.044 0.047 1,600,000 73,010 0.0456 2.095 2.095 2.237 2.095 2.237 33,612 2.1722 -6.38%
2022-03-11 0 0.047 0.047 0.052 0.046 0.047 272,000 12,534 0.0461 2.237 2.237 2.475 2.190 2.237 5,714 2.1936 -2.08%
2022-03-10 0 0.048 0.048 0.050 0.047 0.047 431,000 20,201 0.0469 2.285 2.285 2.380 2.237 2.237 9,054 2.2311 2.13%
2022-03-09 0 0.047 0.047 0.049 0.046 0.050 1,650,000 79,330 0.0481 2.237 2.237 2.333 2.190 2.380 34,662 2.2887 -6.00%
2022-03-08 0 0.050 0.047 0.055 0.050 0.050 1,621,300 81,059 0.0500 2.380 2.237 2.618 2.380 2.380 34,059 2.3800 -1.96%
2022-03-07 0 0.051 0.050 0.054 0.051 0.053 1,760,000 91,510 0.0520 2.428 2.380 2.571 2.428 2.523 36,973 2.4751 -5.56%
2022-03-04 0 0.054 0.054 0.055 0.054 0.054 480,000 25,920 0.0540 2.571 2.571 2.618 2.571 2.571 10,083 2.5705 -5.26%
2022-03-03 0 0.057 0.055 0.057 0.054 0.058 371,500 20,662 0.0556 2.713 2.618 2.713 2.571 2.761 7,804 2.6476 3.64%
2022-03-02 0 0.055 0.053 0.055 - - 2,000 96 0.0480 2.618 2.523 2.618 - - 42 2.2849 -3.51%
2022-03-01 0 0.057 0.053 0.057 0.053 0.060 42,500 2,322 0.0546 2.713 2.523 2.713 2.523 2.856 893 2.6008 0.00%
2022-02-28 0 0.057 0.054 0.057 - - 10,000 590 0.0590 2.713 2.571 2.713 - - 210 2.8086 0.00%
2022-02-25 0 0.057 0.057 0.060 0.055 0.057 2,120,000 117,750 0.0555 2.713 2.713 2.856 2.618 2.713 44,535 2.6440 1.79%
2022-02-24 0 0.056 0.055 0.056 0.055 0.056 330,000 18,260 0.0553 2.666 2.618 2.666 2.618 2.666 6,932 2.6340 0.00%
2022-02-23 0 0.056 0.056 0.057 0.056 0.056 60,000 3,360 0.0560 2.666 2.666 2.713 2.666 2.666 1,260 2.6658 -3.45%
2022-02-22 0 0.058 0.056 0.059 - - 0 0 - 2.761 2.666 2.809 - - 0 - -1.69%
2022-02-21 0 0.059 0.055 0.059 0.059 0.059 10,000 590 0.0590 2.809 2.618 2.809 2.809 2.809 210 2.8086 1.72%
2022-02-18 0 0.058 0.056 0.058 0.053 0.060 40,000 2,240 0.0560 2.761 2.666 2.761 2.523 2.856 840 2.6658 0.00%
2022-02-17 0 0.058 0.055 0.058 0.056 0.062 860,000 49,190 0.0572 2.761 2.618 2.761 2.666 2.951 18,066 2.7228 0.00%
2022-02-16 0 0.058 0.056 0.059 0.055 0.059 330,000 18,270 0.0554 2.761 2.666 2.809 2.618 2.809 6,932 2.6355 -1.69%
2022-02-15 0 0.059 0.055 0.059 0.060 0.060 10,000 600 0.0600 2.809 2.618 2.809 2.856 2.856 210 2.8562 3.51%
2022-02-14 0 0.057 0.056 0.057 0.055 0.059 80,000 4,440 0.0555 2.713 2.666 2.713 2.618 2.809 1,681 2.6420 1.79%
2022-02-11 0 0.056 0.056 0.058 0.056 0.060 640,000 36,860 0.0576 2.666 2.666 2.761 2.666 2.856 13,445 2.7416 1.82%
2022-02-10 0 0.055 0.054 0.059 0.055 0.055 50,000 2,750 0.0550 2.618 2.571 2.809 2.618 2.618 1,050 2.6182 -6.78%
2022-02-09 0 0.059 0.055 0.059 0.059 0.059 10,000 590 0.0590 2.809 2.618 2.809 2.809 2.809 210 2.8086 0.00%
2022-02-08 0 0.059 0.053 0.059 0.060 0.060 11,100 651 0.0586 2.809 2.523 2.809 2.856 2.856 233 2.7918 1.72%
2022-02-07 0 0.058 0.053 0.058 0.058 0.058 220,000 12,760 0.0580 2.761 2.523 2.761 2.761 2.761 4,622 2.7610 1.75%
2022-02-04 0 0.057 0.055 0.058 0.057 0.058 30,000 1,720 0.0573 2.713 2.618 2.761 2.713 2.761 630 2.7292 1.79%
2022-01-31 0 0.056 0.054 0.059 - - 0 0 - 2.666 2.571 2.809 - - 0 - 0.00%
2022-01-28 0 0.056 0.053 0.056 0.055 0.056 400,000 22,210 0.0555 2.666 2.523 2.666 2.618 2.666 8,403 2.6431 -1.75%
2022-01-27 0 0.057 0.052 0.057 0.055 0.058 1,830,500 100,751 0.0550 2.713 2.475 2.713 2.618 2.761 38,454 2.6201 0.00%
2022-01-26 0 0.057 0.055 0.057 0.055 0.057 374,000 20,990 0.0561 2.713 2.618 2.713 2.618 2.713 7,857 2.6716 -1.72%
2022-01-25 0 0.058 0.055 0.058 0.055 0.058 2,010,100 111,765 0.0556 2.761 2.618 2.761 2.618 2.761 42,227 2.6468 -3.33%
2022-01-24 0 0.060 0.055 0.060 0.057 0.060 840,000 48,380 0.0576 2.856 2.618 2.856 2.713 2.856 17,646 2.7417 -4.76%
2022-01-21 0 0.063 0.059 0.063 0.061 0.063 510,000 31,300 0.0614 2.999 2.809 2.999 2.904 2.999 10,714 2.9215 -1.56%
2022-01-20 0 0.064 0.060 0.064 0.061 0.064 377,500 23,342 0.0618 3.047 2.856 3.047 2.904 3.047 7,930 2.9434 -1.54%
2022-01-19 0 0.065 0.060 0.065 0.061 0.070 594,000 38,102 0.0641 3.094 2.856 3.094 2.904 3.332 12,478 3.0535 0.00%
2022-01-18 0 0.065 0.062 0.065 - - 0 0 - 3.094 2.951 3.094 - - 0 - 0.00%
2022-01-17 0 0.065 0.061 0.065 0.061 0.070 55,930,000 3,420,350 0.0612 3.094 2.904 3.094 2.904 3.332 1,174,932 2.9111 -4.41%
2022-01-14 0 0.068 0.064 0.068 0.058 0.069 57,450,000 3,461,520 0.0603 3.237 3.047 3.237 2.761 3.285 1,206,863 2.8682 11.48%
2022-01-13 0 0.061 0.059 0.061 0.057 0.064 540,000 32,850 0.0608 2.904 2.809 2.904 2.713 3.047 11,344 2.8958 0.00%
2022-01-12 0 0.061 0.056 0.061 0.055 0.062 1,290,000 74,520 0.0578 2.904 2.666 2.904 2.618 2.951 27,099 2.7499 7.02%
2022-01-11 0 0.057 0.057 0.059 0.056 0.059 550,000 31,090 0.0565 2.713 2.713 2.809 2.666 2.809 11,554 2.6909 -5.00%
2022-01-10 0 0.060 0.056 0.060 0.055 0.060 480,000 26,810 0.0559 2.856 2.666 2.856 2.618 2.856 10,083 2.6588 3.45%
2022-01-07 0 0.058 0.058 0.064 0.055 0.058 530,000 30,420 0.0574 2.761 2.761 3.047 2.618 2.761 11,134 2.7322 0.00%
2022-01-06 0 0.058 0.056 0.058 0.058 0.062 4,120,000 251,310 0.0610 2.761 2.666 2.761 2.761 2.951 86,550 2.9037 -9.38%
2022-01-05 0 0.064 0.063 0.064 0.059 0.070 11,364,000 723,259 0.0636 3.047 2.999 3.047 2.809 3.332 238,726 3.0297 6.67%
2022-01-04 0 0.060 0.056 0.060 0.055 0.063 3,910,000 237,860 0.0608 2.856 2.666 2.856 2.618 2.999 82,138 2.8959 0.00%
2022-01-03 0 0.060 0.054 0.060 0.058 0.061 190,000 11,200 0.0589 2.856 2.571 2.856 2.761 2.904 3,991 2.8061 3.45%
2021-12-31 0 0.058 0.054 0.058 0.054 0.058 38,200 2,029 0.0531 2.761 2.571 2.761 2.571 2.761 802 2.5284 0.00%
2021-12-30 0 0.058 0.055 0.058 0.054 0.058 1,970,000 108,830 0.0552 2.761 2.618 2.761 2.571 2.761 41,384 2.6297 -3.33%
2021-12-29 0 0.060 0.055 0.060 0.055 0.062 852,500 48,615 0.0570 2.856 2.618 2.856 2.618 2.951 17,909 2.7146 7.14%
2021-12-28 0 0.056 0.054 0.056 0.052 0.056 1,590,000 86,040 0.0541 2.666 2.571 2.666 2.475 2.666 33,401 2.5759 -1.75%
2021-12-24 0 0.057 0.056 0.057 0.055 0.059 420,000 23,470 0.0559 2.713 2.666 2.713 2.618 2.809 8,823 2.6601 1.79%
2021-12-23 0 0.056 0.054 0.056 0.052 0.057 2,120,000 113,570 0.0536 2.666 2.571 2.666 2.475 2.713 44,535 2.5501 -1.75%
2021-12-22 0 0.057 0.055 0.057 0.053 0.059 350,000 19,010 0.0543 2.713 2.618 2.713 2.523 2.809 7,353 2.5855 -1.72%
2021-12-21 0 0.058 0.056 0.059 0.055 0.059 345,100 19,119 0.0554 2.761 2.666 2.809 2.618 2.809 7,250 2.6373 -3.33%
2021-12-20 0 0.060 0.056 0.060 0.052 0.062 4,870,000 264,860 0.0544 2.856 2.666 2.856 2.475 2.951 102,305 2.5889 1.69%
2021-12-17 0 0.059 0.058 0.059 0.058 0.059 210,000 12,360 0.0589 2.809 2.761 2.809 2.761 2.809 4,412 2.8018 0.00%
2021-12-16 0 0.059 0.057 0.060 0.056 0.059 1,680,000 96,340 0.0573 2.809 2.713 2.856 2.666 2.809 35,292 2.7298 -3.28%
2021-12-15 0 0.061 0.059 0.061 0.058 0.065 1,472,500 89,955 0.0611 2.904 2.809 2.904 2.761 3.094 30,933 2.9081 0.00%
2021-12-14 0 0.061 0.060 0.062 0.058 0.065 8,048,000 489,702 0.0608 2.904 2.856 2.951 2.761 3.094 169,066 2.8965 -1.61%
2021-12-13 0 0.062 0.060 0.062 0.060 0.067 4,310,000 271,360 0.0630 2.951 2.856 2.951 2.856 3.189 90,541 2.9971 -4.62%
2021-12-10 0 0.065 0.062 0.066 0.064 0.069 2,490,000 164,900 0.0662 3.094 2.951 3.142 3.047 3.285 52,308 3.1525 -2.99%
2021-12-09 0 0.067 0.065 0.067 0.060 0.079 145,065,000 10,246,035 0.0706 3.189 3.094 3.189 2.856 3.761 3,047,409 3.3622 4.69%
2021-12-08 0 0.064 0.062 0.064 0.060 0.067 2,670,600 163,623 0.0613 3.047 2.951 3.047 2.856 3.189 56,102 2.9165 -4.48%
2021-12-07 0 0.067 0.067 0.068 0.064 0.076 31,824,500 2,269,772 0.0713 3.189 3.189 3.237 3.047 3.618 668,543 3.3951 -6.94%
2021-12-06 0 0.072 0.073 0.074 0.048 0.079 140,948,800 9,432,966 0.0669 3.427 3.475 3.523 2.285 3.761 2,960,939 3.1858 30.91%
2021-12-03 0 0.055 0.051 0.055 0.044 0.060 10,139,900 502,126 0.0495 2.618 2.428 2.618 2.095 2.856 213,011 2.3573 17.02%
2021-12-02 0 0.047 0.046 0.047 0.046 0.048 3,330,000 153,600 0.0461 2.237 2.190 2.237 2.190 2.285 69,954 2.1957 -2.08%
2021-12-01 0 0.048 0.048 0.049 0.045 0.049 2,381,000 112,456 0.0472 2.285 2.285 2.333 2.142 2.333 50,018 2.2483 -4.00%
2021-11-30 0 0.050 0.047 0.050 0.047 0.050 2,510,000 124,240 0.0495 2.380 2.237 2.380 2.237 2.380 52,728 2.3562 -1.96%
2021-11-29 0 0.051 0.051 0.052 0.050 0.051 420,000 21,170 0.0504 2.428 2.428 2.475 2.380 2.428 8,823 2.3994 -1.92%
2021-11-26 0 0.052 0.050 0.052 0.050 0.059 1,705,500 87,782 0.0515 2.475 2.380 2.475 2.380 2.809 35,828 2.4501 -5.45%
2021-11-25 0 0.055 0.054 0.055 0.052 0.055 1,070,000 57,770 0.0540 2.618 2.571 2.618 2.475 2.618 22,478 2.5701 5.77%
2021-11-24 0 0.052 0.051 0.052 0.051 0.052 1,318,500 67,468 0.0512 2.475 2.428 2.475 2.428 2.475 27,698 2.4358 0.00%
2021-11-23 0 0.052 0.052 0.053 0.051 0.053 330,000 17,120 0.0519 2.475 2.475 2.523 2.428 2.523 6,932 2.4696 0.00%
2021-11-22 0 0.052 0.050 0.052 0.050 0.055 657,500 33,949 0.0516 2.475 2.380 2.475 2.380 2.618 13,812 2.4579 0.00%
2021-11-19 0 0.052 0.052 0.053 0.052 0.054 2,405,000 126,005 0.0524 2.475 2.475 2.523 2.475 2.571 50,522 2.4940 -3.70%
2021-11-18 0 0.054 0.053 0.054 0.053 0.057 1,460,000 78,950 0.0541 2.571 2.523 2.571 2.523 2.713 30,671 2.5741 -3.57%
2021-11-17 0 0.056 0.055 0.057 0.055 0.058 1,008,500 56,683 0.0562 2.666 2.618 2.713 2.618 2.761 21,186 2.6755 0.00%
2021-11-16 0 0.056 0.055 0.057 0.055 0.056 1,550,500 86,515 0.0558 2.666 2.618 2.713 2.618 2.666 32,572 2.6561 -3.45%
2021-11-15 0 0.058 0.057 0.058 0.055 0.058 1,790,000 101,170 0.0565 2.761 2.713 2.761 2.618 2.761 37,603 2.6905 0.00%
2021-11-12 0 0.058 0.055 0.059 0.056 0.060 6,260,000 354,370 0.0566 2.761 2.618 2.809 2.666 2.856 131,505 2.6947 -3.33%
2021-11-11 0 0.060 0.057 0.060 0.056 0.060 540,000 31,370 0.0581 2.856 2.713 2.856 2.666 2.856 11,344 2.7654 7.14%
2021-11-10 0 0.056 0.056 0.057 0.056 0.057 1,060,000 59,870 0.0565 2.666 2.666 2.713 2.666 2.713 22,268 2.6887 -1.75%
2021-11-09 0 0.057 0.056 0.057 0.056 0.057 300,000 16,810 0.0560 2.713 2.666 2.713 2.666 2.713 6,302 2.6673 -3.39%
2021-11-08 0 0.059 0.056 0.059 0.056 0.059 1,121,500 62,855 0.0560 2.809 2.666 2.809 2.666 2.809 23,560 2.6679 3.51%
2021-11-05 0 0.057 0.057 0.058 0.057 0.060 1,690,000 97,580 0.0577 2.713 2.713 2.761 2.713 2.856 35,502 2.7486 -5.00%
2021-11-04 0 0.060 0.058 0.060 0.057 0.060 601,500 34,435 0.0572 2.856 2.761 2.856 2.713 2.856 12,636 2.7252 3.45%
2021-11-03 0 0.058 0.058 0.060 0.055 0.059 2,190,000 127,760 0.0583 2.761 2.761 2.856 2.618 2.809 46,006 2.7770 -1.69%
2021-11-02 0 0.059 0.057 0.060 0.056 0.059 1,940,000 109,500 0.0564 2.809 2.713 2.856 2.666 2.809 40,754 2.6869 0.00%
2021-11-01 0 0.059 0.057 0.059 0.057 0.060 52,500 3,045 0.0580 2.809 2.713 2.809 2.713 2.856 1,103 2.7610 -1.67%
2021-10-29 0 0.060 0.058 0.060 0.058 0.060 690,000 40,130 0.0582 2.856 2.761 2.856 2.761 2.856 14,495 2.7685 1.69%
2021-10-28 0 0.059 0.057 0.059 0.060 0.060 20,000 1,200 0.0600 2.809 2.713 2.809 2.856 2.856 420 2.8562 0.00%
2021-10-27 0 0.059 0.056 0.060 0.056 0.060 990,000 57,090 0.0577 2.809 2.666 2.856 2.666 2.856 20,797 2.7451 0.00%
2021-10-26 0 0.059 0.056 0.059 0.056 0.060 2,030,300 118,195 0.0582 2.809 2.666 2.809 2.666 2.856 42,651 2.7712 -1.67%
2021-10-25 0 0.060 0.058 0.059 0.057 0.068 11,507,000 693,124 0.0602 2.856 2.761 2.809 2.713 3.237 241,730 2.8674 -9.09%
2021-10-22 0 0.066 0.066 0.068 0.065 0.068 3,400,400 226,244 0.0665 3.142 3.142 3.237 3.094 3.237 71,433 3.1672 -1.49%
2021-10-21 0 0.067 0.065 0.067 0.065 0.071 3,042,500 199,107 0.0654 3.189 3.094 3.189 3.094 3.380 63,914 3.1152 0.00%
2021-10-20 0 0.067 0.067 0.068 0.065 0.071 712,000 47,073 0.0661 3.189 3.189 3.237 3.094 3.380 14,957 3.1472 -2.90%
2021-10-19 0 0.069 0.068 0.069 0.064 0.069 6,340,000 423,180 0.0667 3.285 3.237 3.285 3.047 3.285 133,186 3.1774 4.55%
2021-10-18 0 0.066 0.066 0.067 0.065 0.066 4,310,000 282,640 0.0656 3.142 3.142 3.189 3.094 3.142 90,541 3.1217 1.54%
2021-10-15 0 0.065 0.064 0.066 0.063 0.066 3,580,000 233,250 0.0652 3.094 3.047 3.142 2.999 3.142 75,206 3.1015 0.00%
2021-10-12 0 0.065 0.064 0.066 0.062 0.066 3,440,000 220,670 0.0641 3.094 3.047 3.142 2.951 3.142 72,265 3.0536 -1.52%
2021-10-11 0 0.066 0.062 0.066 0.063 0.070 2,295,000 150,965 0.0658 3.142 2.951 3.142 2.999 3.332 48,212 3.1313 0.00%
2021-10-08 0 0.066 0.063 0.066 0.065 0.066 300,000 19,750 0.0658 3.142 2.999 3.142 3.094 3.142 6,302 3.1338 1.54%
2021-10-07 0 0.065 0.063 0.064 0.063 0.068 1,364,500 91,086 0.0668 3.094 2.999 3.047 2.999 3.237 28,664 3.1777 0.00%
2021-10-06 0 0.065 0.062 0.065 0.063 0.068 70,000 4,540 0.0649 3.094 2.951 3.094 2.999 3.237 1,471 3.0874 -1.52%
2021-10-05 0 0.066 0.064 0.066 0.064 0.068 420,000 27,770 0.0661 3.142 3.047 3.142 3.047 3.237 8,823 3.1474 0.00%
2021-10-04 0 0.066 0.063 0.066 0.062 0.069 970,100 64,035 0.0660 3.142 2.999 3.142 2.951 3.285 20,379 3.1422 -1.49%
2021-09-30 0 0.067 0.067 0.068 0.063 0.067 5,300,000 350,930 0.0662 3.189 3.189 3.237 2.999 3.189 111,338 3.1519 4.69%
2021-09-29 0 0.064 0.062 0.064 0.060 0.064 5,931,500 365,044 0.0615 3.047 2.951 3.047 2.856 3.047 124,604 2.9296 6.67%
2021-09-28 0 0.060 0.059 0.060 0.058 0.063 6,280,000 378,900 0.0603 2.856 2.809 2.856 2.761 2.999 131,925 2.8721 3.45%
2021-09-27 0 0.058 0.058 0.059 0.056 0.059 16,650,000 953,190 0.0572 2.761 2.761 2.809 2.666 2.809 349,770 2.7252 0.00%
2021-09-24 0 0.058 0.057 0.058 0.055 0.064 14,300,000 828,260 0.0579 2.761 2.713 2.761 2.618 3.047 300,403 2.7572 -9.38%
2021-09-23 0 0.064 0.062 0.064 0.061 0.065 10,178,500 639,201 0.0628 3.047 2.951 3.047 2.904 3.094 213,822 2.9894 3.23%
2021-09-21 0 0.062 0.062 0.064 0.062 0.065 6,921,000 443,305 0.0641 2.951 2.951 3.047 2.951 3.094 145,391 3.0491 0.00%
2021-09-20 0 0.062 0.062 0.063 0.062 0.063 3,410,019 212,451 0.0623 2.951 2.951 2.999 2.951 2.999 71,635 2.9657 -4.62%
2021-09-17 0 0.065 0.063 0.066 0.062 0.065 4,440,000 284,520 0.0641 3.094 2.999 3.142 2.951 3.094 93,272 3.0504 1.56%
2021-09-16 0 0.064 0.063 0.065 0.062 0.066 3,730,000 235,960 0.0633 3.047 2.999 3.094 2.951 3.142 78,357 3.0114 1.59%
2021-09-15 0 0.063 0.063 0.065 0.063 0.068 6,160,000 393,160 0.0638 2.999 2.999 3.094 2.999 3.237 129,404 3.0382 -5.97%
2021-09-14 0 0.067 0.066 0.068 0.064 0.075 9,631,000 625,580 0.0650 3.189 3.142 3.237 3.047 3.570 202,320 3.0920 -2.90%
2021-09-13 0 0.069 0.067 0.070 0.063 0.075 23,438,000 1,623,576 0.0693 3.285 3.189 3.332 2.999 3.570 492,367 3.2975 13.11%
2021-09-10 0 0.061 0.060 0.062 0.061 0.065 2,090,000 131,500 0.0629 2.904 2.856 2.951 2.904 3.094 43,905 2.9951 -11.59%
2021-09-09 0 0.069 0.061 0.069 0.059 0.070 14,890,000 961,230 0.0646 3.285 2.904 3.285 2.809 3.332 312,797 3.0730 16.95%
2021-09-08 0 0.059 0.059 0.060 0.059 0.066 9,630,000 595,405 0.0618 2.809 2.809 2.856 2.809 3.142 202,299 2.9432 -7.81%
2021-09-07 0 0.064 0.062 0.064 0.054 0.066 42,764,700 2,562,210 0.0599 3.047 2.951 3.047 2.571 3.142 898,366 2.8521 23.08%
2021-09-06 0 0.052 0.052 0.053 0.052 0.053 3,350,000 174,125 0.0520 2.475 2.475 2.523 2.475 2.523 70,374 2.4743 -3.70%
2021-09-03 0 0.054 0.054 0.055 0.051 0.054 2,950,000 153,850 0.0522 2.571 2.571 2.618 2.428 2.571 61,971 2.4826 0.00%
2021-09-02 0 0.054 0.052 0.054 0.054 0.055 310,000 16,950 0.0547 2.571 2.475 2.571 2.571 2.618 6,512 2.6028 0.00%
2021-09-01 0 0.054 0.053 0.054 0.053 0.055 4,900,000 263,790 0.0538 2.571 2.523 2.571 2.523 2.618 102,935 2.5627 -1.82%
2021-08-31 0 0.055 0.055 0.058 0.054 0.059 3,180,000 181,450 0.0571 2.618 2.618 2.761 2.571 2.809 66,803 2.7162 -6.78%
2021-08-30 0 0.059 0.056 0.059 0.049 0.059 5,170,000 291,790 0.0564 2.809 2.666 2.809 2.333 2.809 108,607 2.6867 15.69%
2021-08-27 0 0.051 0.051 0.053 0.047 0.054 12,950,000 663,790 0.0513 2.428 2.428 2.523 2.237 2.571 272,043 2.4400 -3.77%
2021-08-26 0 0.053 0.051 0.053 0.053 0.058 7,752,500 423,055 0.0546 2.523 2.428 2.523 2.523 2.761 162,858 2.5977 -7.02%
2021-08-25 0 0.057 0.056 0.057 0.056 0.059 9,521,000 547,986 0.0576 2.713 2.666 2.713 2.666 2.809 200,009 2.7398 -1.72%
2021-08-24 0 0.058 0.057 0.058 0.058 0.058 1,610,000 93,380 0.0580 2.761 2.713 2.761 2.761 2.761 33,822 2.7610 0.00%
2021-08-23 0 0.058 0.058 0.059 0.058 0.061 6,602,500 390,602 0.0592 2.761 2.761 2.809 2.761 2.904 138,700 2.8162 -4.92%
2021-08-20 0 0.061 0.061 0.062 0.059 0.064 14,150,000 860,430 0.0608 2.904 2.904 2.951 2.809 3.047 297,252 2.8946 -3.17%
2021-08-19 0 0.063 0.063 0.064 0.062 0.066 5,865,500 372,147 0.0634 2.999 2.999 3.047 2.951 3.142 123,218 3.0202 -5.97%
2021-08-18 0 0.067 0.067 0.068 0.065 0.068 1,190,000 79,420 0.0667 3.189 3.189 3.237 3.094 3.237 24,999 3.1770 1.52%
2021-08-17 0 0.066 0.066 0.067 0.065 0.068 5,082,000 336,360 0.0662 3.142 3.142 3.189 3.094 3.237 106,759 3.1507 -2.94%
2021-08-16 0 0.068 0.065 0.068 0.064 0.068 11,380,000 745,990 0.0656 3.237 3.094 3.237 3.047 3.237 239,062 3.1205 3.03%
2021-08-13 0 0.066 0.066 0.069 0.066 0.070 8,200,000 553,980 0.0676 3.142 3.142 3.285 3.142 3.332 172,259 3.2160 -5.71%
2021-08-12 0 0.070 0.068 0.070 0.067 0.071 7,360,000 511,270 0.0695 3.332 3.237 3.332 3.189 3.380 154,613 3.3068 1.45%
2021-08-11 0 0.069 0.068 0.069 0.066 0.073 10,824,500 748,401 0.0691 3.285 3.237 3.285 3.142 3.475 227,392 3.2912 -1.43%
2021-08-10 0 0.070 0.069 0.070 0.065 0.093 141,290,000 10,300,798 0.0729 3.332 3.285 3.332 3.094 4.427 2,968,106 3.4705 -24.73%
2021-08-09 0 0.093 0.093 0.094 0.073 0.095 244,254,700 21,239,986 0.0870 4.427 4.427 4.475 3.475 4.522 5,131,106 4.1395 45.31%
2021-08-06 0 0.064 0.064 0.065 0.057 0.070 21,221,000 1,354,910 0.0638 3.047 3.047 3.094 2.713 3.332 445,794 3.0393 3.23%
2021-08-05 0 0.062 0.058 0.062 0.052 0.062 32,613,500 1,905,117 0.0584 2.951 2.761 2.951 2.475 2.951 685,118 2.7807 19.23%
2021-08-04 0 0.052 0.054 0.055 0.041 0.058 90,421,564 4,240,800 0.0469 2.475 2.571 2.618 1.952 2.761 1,899,503 2.2326 -8.77%
2021-08-03 0 0.057 0.057 0.061 0.055 0.067 17,310,000 1,057,200 0.0611 2.713 2.713 2.904 2.618 3.189 363,635 2.9073 7.55%
2021-08-02 0 0.053 0.052 0.053 0.052 0.056 10,495,000 572,085 0.0545 2.523 2.475 2.523 2.475 2.666 220,471 2.5948 1.92%
2021-07-30 0 0.052 0.050 0.053 0.048 0.053 2,540,000 129,280 0.0509 2.475 2.380 2.523 2.285 2.523 53,358 2.4229 1.96%
2021-07-29 0 0.051 0.050 0.052 0.050 0.053 9,173,500 471,937 0.0514 2.428 2.380 2.475 2.380 2.523 192,709 2.4490 2.00%
2021-07-28 0 0.050 0.049 0.050 0.048 0.051 9,010,200 447,128 0.0496 2.380 2.333 2.380 2.285 2.428 189,279 2.3623 -5.66%
2021-07-27 0 0.053 0.052 0.053 0.053 0.054 2,720,000 146,050 0.0537 2.523 2.475 2.523 2.523 2.571 57,140 2.5560 -1.85%
2021-07-26 0 0.054 0.054 0.055 0.054 0.059 3,520,000 195,090 0.0554 2.571 2.571 2.618 2.571 2.809 73,945 2.6383 -5.26%
2021-07-23 0 0.057 0.055 0.058 0.057 0.059 610,000 35,270 0.0578 2.713 2.618 2.761 2.713 2.809 12,814 2.7524 -3.39%
2021-07-22 0 0.059 0.056 0.059 0.056 0.059 3,320,000 189,480 0.0571 2.809 2.666 2.809 2.666 2.809 69,744 2.7168 1.72%
2021-07-21 0 0.058 0.056 0.059 0.056 0.058 1,597,200 91,492 0.0573 2.761 2.666 2.809 2.666 2.761 33,553 2.7268 1.75%
2021-07-20 0 0.057 0.055 0.057 0.055 0.060 7,417,500 418,945 0.0565 2.713 2.618 2.713 2.618 2.856 155,821 2.6886 1.79%
2021-07-19 0 0.056 0.056 0.058 0.056 0.060 4,030,000 230,700 0.0572 2.666 2.666 2.761 2.666 2.856 84,659 2.7251 -6.67%
2021-07-16 0 0.060 0.058 0.060 0.057 0.060 3,320,000 192,400 0.0580 2.856 2.761 2.856 2.713 2.856 69,744 2.7587 0.00%
2021-07-15 0 0.060 0.059 0.060 0.057 0.068 13,540,000 842,640 0.0622 2.856 2.809 2.856 2.713 3.237 284,437 2.9625 -3.23%
2021-07-14 0 0.062 0.062 0.063 0.055 0.063 9,905,000 603,170 0.0609 2.951 2.951 2.999 2.618 2.999 208,076 2.8988 8.77%
2021-07-13 0 0.057 0.055 0.060 0.055 0.060 9,600,000 543,960 0.0567 2.713 2.618 2.856 2.618 2.856 201,669 2.6973 1.79%
2021-07-12 0 0.056 0.055 0.057 0.055 0.057 1,520,000 84,710 0.0557 2.666 2.618 2.713 2.618 2.713 31,931 2.6529 1.82%
2021-07-09 0 0.055 0.054 0.055 0.053 0.056 6,777,800 370,643 0.0547 2.618 2.571 2.618 2.523 2.666 142,383 2.6031 -1.79%
2021-07-08 0 0.056 0.055 0.056 0.054 0.057 9,580,000 529,720 0.0553 2.666 2.618 2.666 2.571 2.713 201,249 2.6322 0.00%
2021-07-07 0 0.056 0.055 0.056 0.054 0.057 8,430,000 464,770 0.0551 2.666 2.618 2.666 2.571 2.713 177,091 2.6245 -1.75%
2021-07-06 0 0.057 0.057 0.059 0.057 0.070 25,375,000 1,525,885 0.0601 2.713 2.713 2.809 2.713 3.332 533,058 2.8625 1.79%
2021-07-05 0 0.056 0.056 0.057 0.054 0.058 13,435,000 742,480 0.0553 2.666 2.666 2.713 2.571 2.761 282,232 2.6307 -3.45%
2021-07-02 0 0.058 0.058 0.059 0.057 0.060 8,930,000 522,690 0.0585 2.761 2.761 2.809 2.713 2.856 187,594 2.7863 -6.45%
2021-06-30 0 0.062 0.060 0.062 0.060 0.064 5,690,100 352,225 0.0619 2.951 2.856 2.951 2.856 3.047 119,533 2.9467 3.33%
2021-06-29 0 0.060 0.060 0.061 0.060 0.064 4,887,500 301,040 0.0616 2.856 2.856 2.904 2.856 3.047 102,673 2.9320 -4.76%
2021-06-28 0 0.063 0.063 0.065 0.063 0.067 1,070,000 68,380 0.0639 2.999 2.999 3.094 2.999 3.189 22,478 3.0421 -3.08%
2021-06-25 0 0.065 0.064 0.065 0.063 0.065 3,620,000 232,840 0.0643 3.094 3.047 3.094 2.999 3.094 76,046 3.0618 0.00%
2021-06-24 0 0.065 0.064 0.066 0.063 0.066 4,118,000 266,184 0.0646 3.094 3.047 3.142 2.999 3.142 86,508 3.0770 -1.52%
2021-06-23 0 0.066 0.066 0.067 0.065 0.070 2,548,000 171,060 0.0671 3.142 3.142 3.189 3.094 3.332 53,526 3.1958 -1.49%
2021-06-22 0 0.067 0.065 0.068 0.064 0.070 7,799,500 523,230 0.0671 3.189 3.094 3.237 3.047 3.332 163,846 3.1934 4.69%
2021-06-21 0 0.064 0.064 0.065 0.063 0.071 16,240,000 1,068,390 0.0658 3.047 3.047 3.094 2.999 3.380 341,157 3.1317 -9.86%
2021-06-18 0 0.071 0.071 0.072 0.070 0.073 8,480,000 598,120 0.0705 3.380 3.380 3.427 3.332 3.475 178,141 3.3576 -5.33%
2021-06-17 0 0.075 0.074 0.075 0.073 0.076 4,955,000 368,880 0.0744 3.570 3.523 3.570 3.475 3.618 104,091 3.5438 -1.32%
2021-06-16 0 0.076 0.075 0.076 0.075 0.079 5,181,000 394,930 0.0762 3.618 3.570 3.618 3.570 3.761 108,838 3.6286 -3.80%
2021-06-15 0 0.079 0.078 0.079 0.075 0.081 14,645,000 1,131,815 0.0773 3.761 3.713 3.761 3.570 3.856 307,650 3.6789 -2.47%
2021-06-11 0 0.081 0.079 0.081 0.079 0.082 7,485,000 597,945 0.0799 3.856 3.761 3.856 3.761 3.903 157,239 3.8028 0.00%
2021-06-10 0 0.081 0.080 0.081 0.079 0.083 5,020,000 402,100 0.0801 3.856 3.808 3.856 3.761 3.951 105,456 3.8130 0.00%
2021-06-09 0 0.081 0.080 0.081 0.079 0.084 9,440,000 766,640 0.0812 3.856 3.808 3.856 3.761 3.999 198,308 3.8659 -1.22%
2021-06-08 0 0.082 0.079 0.082 0.078 0.083 14,220,000 1,139,520 0.0801 3.903 3.761 3.903 3.713 3.951 298,722 3.8146 -1.20%
2021-06-07 0 0.083 0.083 0.087 0.082 0.087 2,720,000 228,280 0.0839 3.951 3.951 4.141 3.903 4.141 57,140 3.9951 -4.60%
2021-06-04 0 0.087 0.085 0.087 0.084 0.091 2,400,000 205,810 0.0858 4.141 4.046 4.141 3.999 4.332 50,417 4.0821 -3.33%
2021-06-03 0 0.090 0.085 0.090 0.085 0.092 10,660,000 923,560 0.0866 4.284 4.046 4.284 4.046 4.379 223,937 4.1242 1.12%
2021-06-02 0 0.089 0.088 0.089 0.080 0.093 25,517,900 2,245,286 0.0880 4.237 4.189 4.237 3.808 4.427 536,059 4.1885 8.54%
2021-06-01 0 0.082 0.081 0.082 0.077 0.087 52,235,818 4,192,542 0.0803 3.903 3.856 3.903 3.665 4.141 1,097,328 3.8207 -3.53%
2021-05-31 0 0.085 0.084 0.085 0.080 0.106 76,584,500 6,929,287 0.0905 4.046 3.999 4.046 3.808 5.046 1,608,825 4.3070 -22.73%
2021-05-28 0 0.110 0.109 0.110 0.108 0.130 121,556,500 15,136,341 0.1245 5.236 5.189 5.236 5.141 6.188 2,553,561 5.9275 -9.09%
2021-05-27 0 0.121 0.117 0.121 0.096 0.130 26,796,800 3,114,369 0.1162 5.760 5.570 5.760 4.570 6.188 562,926 5.5325 14.15%
2021-05-26 0 0.106 0.101 0.106 0.100 0.142 51,600,000 6,284,690 0.1218 5.046 4.808 5.046 4.760 6.760 1,083,971 5.7978 -18.46%
2021-05-25 0 0.130 0.125 0.130 0.095 0.130 71,280,000 7,938,030 0.1114 6.188 5.950 6.188 4.522 6.188 1,497,393 5.3012 47.73%
2021-05-24 0 0.088 0.084 0.088 0.084 0.093 1,040,000 89,400 0.0860 4.189 3.999 4.189 3.999 4.427 21,847 4.0920 0.00%
2021-05-21 0 0.088 0.088 0.089 0.085 0.090 1,523,000 135,001 0.0886 4.189 4.189 4.237 4.046 4.284 31,994 4.2196 -2.22%
2021-05-20 0 0.090 0.088 0.090 0.088 0.096 1,910,000 176,070 0.0922 4.284 4.189 4.284 4.189 4.570 40,124 4.3882 2.27%
2021-05-18 0 0.088 0.087 0.088 0.083 0.088 3,793,500 327,576 0.0864 4.189 4.141 4.189 3.951 4.189 79,691 4.1106 2.33%
2021-05-17 0 0.086 0.085 0.086 0.084 0.086 600,000 50,520 0.0842 4.094 4.046 4.094 3.999 4.094 12,604 4.0082 0.00%
2021-05-14 0 0.086 0.086 0.088 0.085 0.088 2,150,000 184,340 0.0857 4.094 4.094 4.189 4.046 4.189 45,165 4.0814 -2.27%
2021-05-13 0 0.088 0.086 0.088 0.085 0.091 4,130,000 358,750 0.0869 4.189 4.094 4.189 4.046 4.332 86,760 4.1350 -4.35%
2021-05-12 0 0.092 0.089 0.092 0.089 0.092 510,000 46,090 0.0904 4.379 4.237 4.379 4.237 4.379 10,714 4.3020 0.00%
2021-05-11 0 0.092 0.091 0.092 0.086 0.092 1,120,000 99,900 0.0892 4.379 4.332 4.379 4.094 4.379 23,528 4.2460 1.10%
2021-05-10 0 0.091 0.091 0.093 0.091 0.096 4,490,000 414,160 0.0922 4.332 4.332 4.427 4.332 4.570 94,322 4.3909 -4.21%
2021-05-07 0 0.095 0.093 0.095 0.093 0.095 1,777,000 167,338 0.0942 4.522 4.427 4.522 4.427 4.522 37,330 4.4827 0.00%
2021-05-06 0 0.095 0.092 0.095 0.092 0.095 630,000 59,090 0.0938 4.522 4.379 4.522 4.379 4.522 13,235 4.4648 0.00%
2021-05-05 0 0.095 0.095 0.096 0.094 0.099 1,480,000 140,600 0.0950 4.522 4.522 4.570 4.475 4.713 31,091 4.5223 -1.04%
2021-05-04 0 0.096 0.094 0.096 0.093 0.098 680,000 64,050 0.0942 4.570 4.475 4.570 4.427 4.665 14,285 4.4838 1.05%
2021-05-03 0 0.095 0.094 0.095 0.095 0.099 410,000 38,990 0.0951 4.522 4.475 4.522 4.522 4.713 8,613 4.5269 0.00%
2021-04-30 0 0.095 0.095 0.096 0.093 0.097 590,000 55,620 0.0943 4.522 4.522 4.570 4.427 4.617 12,394 4.4876 0.00%
2021-04-29 0 0.095 0.094 0.097 0.094 0.097 1,687,800 159,977 0.0948 4.522 4.475 4.617 4.475 4.617 35,456 4.5120 -1.04%
2021-04-28 0 0.096 0.095 0.096 0.093 0.096 1,440,000 136,750 0.0950 4.570 4.522 4.570 4.427 4.570 30,250 4.5206 1.05%
2021-04-27 0 0.095 0.094 0.095 0.094 0.097 3,900,000 371,060 0.0951 4.522 4.475 4.522 4.475 4.617 81,928 4.5291 -2.06%
2021-04-26 0 0.097 0.097 0.099 0.096 0.100 1,148,000 112,821 0.0983 4.617 4.617 4.713 4.570 4.760 24,116 4.6782 -3.00%
2021-04-23 0 0.100 0.099 0.100 0.098 0.101 2,920,000 290,100 0.0993 4.760 4.713 4.760 4.665 4.808 61,341 4.7293 1.01%
2021-04-22 0 0.099 0.099 0.100 0.099 0.100 1,190,000 118,270 0.0994 4.713 4.713 4.760 4.713 4.760 24,999 4.7311 0.00%
2021-04-21 0 0.099 0.099 0.101 0.098 0.102 1,160,000 114,650 0.0988 4.713 4.713 4.808 4.665 4.855 24,368 4.7049 -1.00%
2021-04-20 0 0.100 0.100 0.103 0.100 0.103 2,750,000 276,360 0.1005 4.760 4.760 4.903 4.760 4.903 57,770 4.7838 -0.99%
2021-04-19 0 0.101 0.101 0.105 0.100 0.111 51,475,000 5,251,620 0.1020 4.808 4.808 4.998 4.760 5.284 1,081,345 4.8566 -0.98%
2021-04-16 0 0.102 0.100 0.107 0.102 0.104 700,000 72,250 0.1032 4.855 4.760 5.093 4.855 4.951 14,705 4.9133 -2.86%
2021-04-15 0 0.105 0.103 0.107 0.102 0.109 10,983,500 1,138,142 0.1036 4.998 4.903 5.093 4.855 5.189 230,733 4.9327 2.94%
2021-04-14 0 0.102 0.102 0.104 0.100 0.103 3,630,000 370,400 0.1020 4.855 4.855 4.951 4.760 4.903 76,256 4.8573 0.99%
2021-04-13 0 0.101 0.099 0.101 0.097 0.102 8,030,000 792,670 0.0987 4.808 4.713 4.808 4.617 4.855 168,688 4.6990 3.06%
2021-04-12 0 0.098 0.096 0.099 0.095 0.098 1,155,000 112,325 0.0973 4.665 4.570 4.713 4.522 4.665 24,263 4.6294 -1.01%
2021-04-09 0 0.099 0.096 0.099 0.095 0.099 3,420,700 331,082 0.0968 4.713 4.570 4.713 4.522 4.713 71,859 4.6074 -1.00%
2021-04-08 0 0.100 0.099 0.100 0.096 0.100 2,310,000 226,760 0.0982 4.760 4.713 4.760 4.570 4.760 48,527 4.6729 1.01%
2021-04-07 0 0.099 0.098 0.099 0.095 0.101 5,870,000 572,950 0.0976 4.713 4.665 4.713 4.522 4.808 123,312 4.6463 -1.98%
2021-04-01 0 0.101 0.100 0.101 0.097 0.103 5,060,000 505,340 0.0999 4.808 4.760 4.808 4.617 4.903 106,296 4.7541 2.02%
2021-03-31 0 0.099 0.097 0.099 0.097 0.104 9,910,000 985,680 0.0995 4.713 4.617 4.713 4.617 4.951 208,181 4.7347 -4.81%
2021-03-30 0 0.104 0.103 0.104 0.102 0.106 3,320,200 341,969 0.1030 4.951 4.903 4.951 4.855 5.046 69,748 4.9029 0.00%
2021-03-29 0 0.104 0.103 0.105 0.102 0.110 5,146,000 535,470 0.1041 4.951 4.903 4.998 4.855 5.236 108,103 4.9533 -5.45%
2021-03-26 0 0.110 0.106 0.110 0.102 0.117 21,310,000 2,318,810 0.1088 5.236 5.046 5.236 4.855 5.570 447,663 5.1798 8.91%
2021-03-25 0 0.101 0.100 0.102 0.098 0.103 11,050,000 1,107,190 0.1002 4.808 4.760 4.855 4.665 4.903 232,129 4.7697 -1.94%
2021-03-24 0 0.103 0.101 0.103 0.096 0.104 19,950,000 2,003,270 0.1004 4.903 4.808 4.903 4.570 4.951 419,094 4.7800 -0.96%
2021-03-23 0 0.104 0.104 0.105 0.099 0.130 138,750,000 14,581,230 0.1051 4.951 4.951 4.998 4.713 6.188 2,914,748 5.0026 -23.53%
2021-03-22 0 0.136 0.135 0.136 0.130 0.187 174,210,000 29,344,220 0.1684 6.474 6.426 6.474 6.188 8.902 3,659,663 8.0183 -24.02%
2021-03-19 0 0.179 0.168 0.179 0.163 0.180 10,160,000 1,766,750 0.1739 8.521 7.997 8.521 7.759 8.568 213,433 8.2778 5.29%
2021-03-18 0 0.170 0.163 0.170 0.160 0.170 30,500,000 4,945,770 0.1622 8.092 7.759 8.092 7.616 8.092 640,719 7.7191 2.41%
2021-03-17 0 0.166 0.165 0.166 0.144 0.180 29,790,000 4,945,640 0.1660 7.902 7.854 7.902 6.855 8.568 625,804 7.9029 9.21%
2021-03-16 0 0.152 0.150 0.152 0.146 0.160 14,280,500 2,145,323 0.1502 7.236 7.140 7.236 6.950 7.616 299,993 7.1512 -7.88%
2021-03-15 0 0.165 0.164 0.165 0.160 0.200 51,473,500 8,669,102 0.1684 7.854 7.807 7.854 7.616 9.521 1,081,314 8.0172 -26.01%
2021-03-12 0 0.223 0.213 0.225 0.208 0.265 17,220,100 3,890,001 0.2259 10.62 10.14 10.71 9.901 12.61 361,746 10.753 -10.80%
2021-03-11 0 0.250 0.249 0.250 0.195 0.285 67,825,000 15,917,734 0.2347 11.90 11.85 11.90 9.283 13.57 1,424,813 11.172 -13.79%
2021-03-10 0 0.290 0.285 0.290 0.260 0.330 146,289,000 43,431,855 0.2969 13.80 13.57 13.80 12.38 15.71 3,073,121 14.133 0.00%
2021-03-09 0 0.290 0.285 0.290 0.255 0.290 30,399,000 8,191,712 0.2695 13.80 13.57 13.80 12.14 13.80 638,598 12.828 13.73%
2021-03-08 0 0.255 0.255 0.260 0.255 0.275 16,220,000 4,296,600 0.2649 12.14 12.14 12.38 12.14 13.09 340,737 12.610 -5.56%
2021-03-05 0 0.270 0.265 0.270 0.255 0.270 18,470,000 4,883,500 0.2644 12.85 12.61 12.85 12.14 12.85 388,003 12.586 1.89%
2021-03-04 0 0.265 0.260 0.265 0.245 0.330 22,889,500 6,093,376 0.2662 12.61 12.38 12.61 11.66 15.71 480,844 12.672 3.92%
2021-03-03 0 0.255 0.250 0.255 0.245 0.260 33,557,000 8,541,192 0.2545 12.14 11.90 12.14 11.66 12.38 704,938 12.116 6.25%
2021-03-02 0 0.240 0.240 0.242 0.200 0.265 16,943,000 4,254,418 0.2511 11.42 11.42 11.52 9.521 12.61 355,925 11.953 -4.00%
2021-03-01 0 0.250 0.249 0.255 0.247 0.260 24,340,000 6,194,310 0.2545 11.90 11.85 12.14 11.76 12.38 511,315 12.114 0.81%
2021-02-26 0 0.248 0.245 0.248 0.240 0.250 20,768,500 5,126,032 0.2468 11.81 11.66 11.81 11.42 11.90 436,288 11.749 -2.75%
2021-02-25 0 0.255 0.250 0.255 0.245 0.260 17,160,000 4,353,920 0.2537 12.14 11.90 12.14 11.66 12.38 360,483 12.078 0.00%
2021-02-24 0 0.255 0.245 0.255 0.245 0.260 28,446,500 7,356,535 0.2586 12.14 11.66 12.14 11.66 12.38 597,581 12.311 -1.92%
2021-02-23 0 0.260 0.255 0.260 0.250 0.260 20,920,000 5,352,750 0.2559 12.38 12.14 12.38 11.90 12.38 439,471 12.180 4.00%
2021-02-22 0 0.250 0.247 0.250 0.244 0.265 18,193,000 4,554,367 0.2503 11.90 11.76 11.90 11.62 12.61 382,184 11.917 0.00%
2021-02-19 0 0.250 0.250 0.255 0.240 0.255 15,518,500 3,751,626 0.2418 11.90 11.90 12.14 11.42 12.14 326,000 11.508 1.63%
2021-02-18 0 0.246 0.240 0.246 0.234 0.248 15,494,600 3,728,822 0.2407 11.71 11.42 11.71 11.14 11.81 325,498 11.456 5.13%
2021-02-17 0 0.234 0.233 0.245 0.230 0.249 14,149,500 3,307,487 0.2338 11.14 11.09 11.66 10.95 11.85 297,241 11.127 0.86%
2021-02-16 0 0.232 0.232 0.248 0.230 0.248 1,215,000 289,915 0.2386 11.04 11.04 11.81 10.95 11.81 25,524 11.359 -6.45%
2021-02-11 0 0.248 0.246 0.248 0.227 0.250 1,940,000 459,060 0.2366 11.81 11.71 11.81 10.81 11.90 40,754 11.264 6.90%
2021-02-10 0 0.232 0.232 0.234 0.225 0.234 1,067,500 245,170 0.2297 11.04 11.04 11.14 10.71 11.14 22,425 10.933 4.04%
2021-02-09 0 0.223 0.215 0.225 0.206 0.235 4,232,000 936,772 0.2214 10.62 10.23 10.71 9.806 11.19 88,902 10.537 -3.04%
2021-02-08 0 0.230 0.227 0.235 0.218 0.238 2,108,500 488,218 0.2315 10.95 10.81 11.19 10.38 11.33 44,294 11.022 5.02%
2021-02-05 0 0.219 0.218 0.225 0.216 0.236 6,539,500 1,499,070 0.2292 10.42 10.38 10.71 10.28 11.23 137,377 10.912 -3.10%
2021-02-04 0 0.226 0.226 0.240 0.213 0.249 1,344,500 301,710 0.2244 10.76 10.76 11.42 10.14 11.85 28,244 10.682 -6.22%
2021-02-03 0 0.241 0.235 0.242 0.232 0.250 3,420,000 810,460 0.2370 11.47 11.19 11.52 11.04 11.90 71,845 11.281 -7.31%
2021-02-02 0 0.260 0.231 0.260 0.223 0.260 6,970,000 1,685,450 0.2418 12.38 11.00 12.38 10.62 12.38 146,420 11.511 6.12%
2021-02-01 0 0.245 0.220 0.244 0.213 0.245 4,085,500 915,950 0.2242 11.66 10.47 11.62 10.14 11.66 85,825 10.672 6.52%
2021-01-29 0 0.230 0.230 0.237 0.230 0.244 1,368,500 320,232 0.2340 10.95 10.95 11.28 10.95 11.62 28,748 11.139 -3.77%
2021-01-28 0 0.239 0.230 0.241 0.230 0.265 4,840,000 1,183,080 0.2444 11.38 10.95 11.47 10.95 12.61 101,675 11.636 3.46%
2021-01-27 0 0.231 0.231 0.247 0.230 0.280 13,372,833 3,378,821 0.2527 11.00 11.00 11.76 10.95 13.33 280,926 12.027 -17.50%
2021-01-26 0 0.280 0.270 0.280 0.214 0.280 15,780,500 4,084,415 0.2588 13.33 12.85 13.33 10.19 13.33 331,504 12.321 21.74%
2021-01-25 0 0.230 0.220 0.230 0.204 0.233 7,696,500 1,668,340 0.2168 10.95 10.47 10.95 9.711 11.09 161,682 10.319 5.50%
2021-01-22 0 0.218 0.211 0.218 0.165 0.220 13,090,700 2,484,708 0.1898 10.38 10.04 10.38 7.854 10.47 274,999 9.0353 24.57%
2021-01-21 0 0.175 0.169 0.180 0.169 0.180 3,110,000 533,300 0.1715 8.330 8.045 8.568 8.045 8.568 65,332 8.1629 -8.38%
2021-01-20 0 0.191 0.181 0.191 0.180 0.191 660,500 121,177 0.1835 9.092 8.616 9.092 8.568 9.092 13,875 8.7333 1.60%
2021-01-19 0 0.188 0.188 0.193 0.184 0.201 1,635,000 310,980 0.1902 8.949 8.949 9.187 8.759 9.568 34,347 9.0541 -3.09%
2021-01-18 0 0.194 0.190 0.194 0.188 0.201 1,526,000 295,175 0.1934 9.235 9.045 9.235 8.949 9.568 32,057 9.2078 4.86%
2021-01-15 0 0.185 0.185 0.188 0.180 0.185 1,804,500 328,388 0.1820 8.807 8.807 8.949 8.568 8.807 37,907 8.6629 1.09%
2021-01-14 0 0.183 0.183 0.190 0.177 0.182 978,000 174,486 0.1784 8.711 8.711 9.045 8.426 8.664 20,545 8.4929 -1.08%
2021-01-13 0 0.185 0.180 0.185 0.182 0.190 1,915,000 358,680 0.1873 8.807 8.568 8.807 8.664 9.045 40,229 8.9160 0.54%
2021-01-12 0 0.184 0.181 0.184 0.176 0.184 1,874,000 333,195 0.1778 8.759 8.616 8.759 8.378 8.759 39,367 8.4637 1.66%
2021-01-11 0 0.181 0.179 0.181 0.176 0.203 6,520,000 1,205,590 0.1849 8.616 8.521 8.616 8.378 9.663 136,967 8.8021 -4.23%
2021-01-08 0 0.189 0.186 0.189 0.150 0.203 21,157,500 3,993,117 0.1887 8.997 8.854 8.997 7.140 9.663 444,460 8.9842 28.57%
2021-01-07 0 0.147 0.139 0.146 0.133 0.148 1,334,000 188,985 0.1417 6.998 6.617 6.950 6.331 7.045 28,024 6.7438 8.89%
2021-01-06 0 0.135 0.132 0.142 0.131 0.135 316,500 42,265 0.1335 6.426 6.284 6.760 6.236 6.426 6,649 6.3568 0.00%
2021-01-05 0 0.135 0.135 0.140 0.135 0.142 337,100 47,500 0.1409 6.426 6.426 6.664 6.426 6.760 7,082 6.7076 0.00%
2021-01-04 0 0.135 0.132 0.140 0.131 0.142 351,000 47,381 0.1350 6.426 6.284 6.664 6.236 6.760 7,374 6.4258 -2.17%
2020-12-31 0 0.138 0.130 0.140 - - 0 0 - 6.569 6.188 6.664 - - 0 - -1.43%
2020-12-30 0 0.140 0.132 0.140 0.132 0.140 280,000 37,270 0.1331 6.664 6.284 6.664 6.284 6.664 5,882 6.3363 6.06%
2020-12-29 0 0.132 0.129 0.138 0.128 0.137 1,225,000 158,990 0.1298 6.284 6.141 6.569 6.093 6.522 25,734 6.1783 -5.71%
2020-12-28 0 0.140 0.133 0.140 0.130 0.145 80,001 10,570 0.1321 6.664 6.331 6.664 6.188 6.902 1,681 6.2894 -2.78%
2020-12-24 0 0.144 0.129 0.144 - - 0 0 - 6.855 6.141 6.855 - - 0 - 0.00%
2020-12-23 0 0.144 0.140 0.144 0.127 0.145 611,500 80,747 0.1320 6.855 6.664 6.855 6.046 6.902 12,846 6.2858 9.09%
2020-12-22 0 0.132 0.130 0.132 0.126 0.150 1,000,000 131,660 0.1317 6.284 6.188 6.284 5.998 7.140 21,007 6.2674 -0.75%
2020-12-21 0 0.133 0.130 0.133 0.126 0.139 996,000 131,140 0.1317 6.331 6.188 6.331 5.998 6.617 20,923 6.2677 -2.21%
2020-12-18 0 0.136 0.136 0.150 0.127 0.151 1,001,500 139,069 0.1389 6.474 6.474 7.140 6.046 7.188 21,039 6.6102 -2.16%
2020-12-17 0 0.139 0.139 0.144 0.138 0.140 512,000 71,464 0.1396 6.617 6.617 6.855 6.569 6.664 10,756 6.6443 -0.71%
2020-12-16 0 0.140 0.135 0.140 0.135 0.145 880,000 124,650 0.1416 6.664 6.426 6.664 6.426 6.902 18,486 6.7428 -0.71%
2020-12-15 0 0.141 0.136 0.141 0.126 0.149 2,410,000 329,900 0.1369 6.712 6.474 6.712 5.998 7.093 50,627 6.5162 -6.00%
2020-12-14 0 0.150 0.145 0.150 0.150 0.150 36,500 5,404 0.1481 7.140 6.902 7.140 7.140 7.140 767 7.0478 -1.96%
2020-12-11 0 0.153 0.146 0.153 0.145 0.165 206,200 30,308 0.1470 7.283 6.950 7.283 6.902 7.854 4,332 6.9968 2.00%
2020-12-10 0 0.150 0.147 0.171 0.145 0.150 1,842,000 268,590 0.1458 7.140 6.998 8.140 6.902 7.140 38,695 6.9412 0.00%
2020-12-09 0 0.150 0.150 0.172 0.150 0.172 1,001,000 150,875 0.1507 7.140 7.140 8.188 7.140 8.188 21,028 7.1749 0.00%
2020-12-08 0 0.150 0.150 0.168 0.144 0.164 2,599,000 383,961 0.1477 7.140 7.140 7.997 6.855 7.807 54,598 7.0325 0.00%
2020-12-07 0 0.150 0.150 0.161 0.150 0.161 729,000 109,560 0.1503 7.140 7.140 7.664 7.140 7.664 15,314 7.1541 -3.23%
2020-12-04 0 0.155 0.151 0.164 0.145 0.155 580,000 86,450 0.1491 7.378 7.188 7.807 6.902 7.378 12,184 7.0953 0.00%
2020-12-03 0 0.155 0.155 0.165 0.155 0.156 260,000 40,420 0.1555 7.378 7.378 7.854 7.378 7.426 5,462 7.4004 0.00%
2020-12-02 0 0.155 0.150 0.166 0.155 0.155 1,530,000 237,150 0.1550 7.378 7.140 7.902 7.378 7.378 32,141 7.3784 -3.12%
2020-12-01 0 0.160 0.160 0.168 0.160 0.168 1,410,000 226,500 0.1606 7.616 7.616 7.997 7.616 7.997 29,620 7.6468 -5.33%
2020-11-30 0 0.169 0.161 0.170 0.160 0.176 1,229,000 201,432 0.1639 8.045 7.664 8.092 7.616 8.378 25,818 7.8020 2.42%
2020-11-27 0 0.165 0.173 0.178 0.165 0.188 1,243,000 208,580 0.1678 7.854 8.235 8.473 7.854 8.949 26,112 7.9879 -1.79%
2020-11-26 0 0.168 0.168 0.176 0.166 0.188 189,000 32,440 0.1716 7.997 7.997 8.378 7.902 8.949 3,970 8.1705 -2.89%
2020-11-25 0 0.173 0.168 0.173 0.168 0.173 470,000 80,560 0.1714 8.235 7.997 8.235 7.997 8.235 9,873 8.1593 0.00%
2020-11-24 0 0.173 0.165 0.173 0.165 0.173 2,140,000 357,270 0.1669 8.235 7.854 8.235 7.854 8.235 44,955 7.9472 2.98%
2020-11-23 0 0.168 0.168 0.172 0.160 0.173 1,070,000 177,170 0.1656 7.997 7.997 8.188 7.616 8.235 22,478 7.8820 -2.89%
2020-11-20 0 0.173 0.169 0.173 0.168 0.177 1,573,500 268,550 0.1707 8.235 8.045 8.235 7.997 8.426 33,055 8.1244 -2.26%
2020-11-19 0 0.177 0.161 0.177 0.170 0.178 2,010,000 346,480 0.1724 8.426 7.664 8.426 8.092 8.473 42,224 8.2057 -1.67%
2020-11-18 0 0.180 0.179 0.180 0.170 0.180 1,736,500 307,438 0.1770 8.568 8.521 8.568 8.092 8.568 36,479 8.4278 0.00%
2020-11-17 0 0.180 0.176 0.180 0.170 0.207 16,331,500 3,186,604 0.1951 8.568 8.378 8.568 8.092 9.854 343,079 9.2883 -12.20%
2020-11-16 0 0.205 0.203 0.205 0.178 0.221 13,391,500 2,802,941 0.2093 9.759 9.663 9.759 8.473 10.52 281,318 9.9636 -2.38%
2020-11-13 0 0.210 0.207 0.212 0.200 0.240 27,105,000 6,319,041 0.2331 9.997 9.854 10.09 9.521 11.42 569,400 11.098 -9.87%
2020-11-12 0 0.233 0.233 0.245 0.233 0.260 2,859,000 710,702 0.2486 11.09 11.09 11.66 11.09 12.38 60,060 11.833 -6.80%
2020-11-11 0 0.250 0.236 0.250 0.230 0.250 8,711,000 2,103,573 0.2415 11.90 11.23 11.90 10.95 11.90 182,994 11.495 0.00%
2020-11-10 0 0.250 0.250 0.255 0.238 0.270 6,890,000 1,699,090 0.2466 11.90 11.90 12.14 11.33 12.85 144,740 11.739 0.00%
2020-11-09 0 0.250 0.240 0.255 0.246 0.265 8,897,000 2,280,662 0.2563 11.90 11.42 12.14 11.71 12.61 186,901 12.203 0.81%
2020-11-06 0 0.248 0.240 0.248 0.240 0.250 1,545,500 380,727 0.2463 11.81 11.42 11.81 11.42 11.90 32,467 11.727 -0.80%
2020-11-05 0 0.250 0.248 0.250 0.246 0.275 6,382,500 1,621,097 0.2540 11.90 11.81 11.90 11.71 13.09 134,078 12.091 -5.66%
2020-11-04 0 0.265 0.255 0.265 0.238 0.265 6,840,000 1,705,300 0.2493 12.61 12.14 12.61 11.33 12.61 143,689 11.868 6.00%
2020-11-03 0 0.250 0.247 0.255 0.240 0.270 4,583,000 1,148,745 0.2507 11.90 11.76 12.14 11.42 12.85 96,276 11.932 -1.96%
2020-11-02 0 0.255 0.255 0.270 0.250 0.295 9,138,500 2,408,300 0.2635 12.14 12.14 12.85 11.90 14.04 191,974 12.545 -8.93%
2020-10-30 0 0.280 0.275 0.280 0.250 0.305 24,434,000 6,971,932 0.2853 13.33 13.09 13.33 11.90 14.52 513,290 13.583 12.90%
2020-10-29 0 0.248 0.248 0.250 0.210 0.280 13,555,500 3,201,650 0.2362 11.81 11.81 11.90 9.997 13.33 284,763 11.243 1.22%
2020-10-28 0 0.245 0.245 0.248 0.245 0.335 26,491,000 7,431,712 0.2805 11.66 11.66 11.81 11.66 15.95 556,502 13.354 -20.97%
2020-10-27 0 0.310 0.310 0.315 0.223 0.315 29,410,500 7,997,235 0.2719 14.76 14.76 14.99 10.62 14.99 617,832 12.944 39.64%
2020-10-23 0 0.222 0.218 0.222 0.185 0.223 16,054,000 3,337,113 0.2079 10.57 10.38 10.57 8.807 10.62 337,249 9.8951 23.33%
2020-10-22 0 0.180 0.171 0.180 0.158 0.194 6,065,500 1,080,344 0.1781 8.568 8.140 8.568 7.521 9.235 127,419 8.4787 10.43%
2020-10-21 0 0.163 0.160 0.165 0.158 0.170 3,498,000 568,297 0.1625 7.759 7.616 7.854 7.521 8.092 73,483 7.7337 0.62%
2020-10-20 0 0.162 0.160 0.162 0.141 0.175 11,630,000 1,869,433 0.1607 7.712 7.616 7.712 6.712 8.330 244,314 7.6518 11.72%
2020-10-19 0 0.145 0.145 0.155 0.120 0.169 22,105,500 3,156,573 0.1428 6.902 6.902 7.378 5.712 8.045 464,375 6.7975 21.85%
2020-10-16 0 0.119 0.118 0.119 0.118 0.120 1,340,000 160,360 0.1197 5.665 5.617 5.665 5.617 5.712 28,150 5.6967 1.71%
2020-10-15 0 0.117 0.117 0.122 0.117 0.153 8,034,500 999,169 0.1244 5.570 5.570 5.808 5.570 7.283 168,782 5.9199 -6.40%
2020-10-14 0 0.125 0.117 0.125 0.118 0.125 9,404,100 1,130,305 0.1202 5.950 5.570 5.950 5.617 5.950 197,554 5.7215 0.00%
2020-10-12 0 0.125 0.125 0.130 0.120 0.130 2,059,500 258,220 0.1254 5.950 5.950 6.188 5.712 6.188 43,264 5.9684 -3.85%
2020-10-09 0 0.130 0.127 0.135 0.130 0.135 566,000 74,075 0.1309 6.188 6.046 6.426 6.188 6.426 11,890 6.2300 0.00%
2020-10-08 0 0.130 0.128 0.130 0.125 0.133 227,000 28,430 0.1252 6.188 6.093 6.188 5.950 6.331 4,769 5.9619 2.36%
2020-10-07 0 0.127 0.127 0.130 0.117 0.127 547,500 66,255 0.1210 6.046 6.046 6.188 5.570 6.046 11,501 5.7606 1.60%
2020-10-06 0 0.125 0.120 0.125 0.125 0.135 1,109,000 140,351 0.1266 5.950 5.712 5.950 5.950 6.426 23,297 6.0244 -3.85%
2020-10-05 0 0.130 0.109 0.130 - - 15,500 1,532 0.0988 6.188 5.189 6.188 - - 326 4.7050 -4.41%
2020-09-30 0 0.136 0.120 0.136 0.120 0.136 214,900 27,489 0.1279 6.474 5.712 6.474 5.712 6.474 4,514 6.0891 0.00%
2020-09-29 0 0.136 0.136 0.137 0.120 0.136 1,225,500 152,548 0.1245 6.474 6.474 6.522 5.712 6.474 25,744 5.9255 2.26%
2020-09-28 0 0.133 0.124 0.133 0.123 0.137 161,000 20,363 0.1265 6.331 5.903 6.331 5.855 6.522 3,382 6.0207 3.91%
2020-09-25 0 0.128 0.127 0.138 0.126 0.128 382,500 48,620 0.1271 6.093 6.046 6.569 5.998 6.093 8,035 6.0508 -9.86%
2020-09-24 0 0.142 0.131 0.145 0.127 0.148 257,500 33,627 0.1306 6.760 6.236 6.902 6.046 7.045 5,409 6.2165 3.65%
2020-09-23 0 0.137 0.137 0.138 0.130 0.181 6,767,000 987,977 0.1460 6.522 6.522 6.569 6.188 8.616 142,156 6.9500 17.09%
2020-09-22 0 0.117 0.117 0.124 0.111 0.150 405,000 50,551 0.1248 5.570 5.570 5.903 5.284 7.140 8,508 5.9416 -0.85%
2020-09-21 0 0.118 0.118 0.120 0.110 0.125 1,906,500 224,481 0.1177 5.617 5.617 5.712 5.236 5.950 40,050 5.6050 -7.09%
2020-09-18 0 0.127 0.121 0.128 0.115 0.140 1,493,500 181,496 0.1215 6.046 5.760 6.093 5.474 6.664 31,374 5.7849 -3.79%
2020-09-17 0 0.132 0.132 0.134 0.118 0.200 4,106,500 590,176 0.1437 6.284 6.284 6.379 5.617 9.521 86,266 6.8413 -34.00%
2020-09-16 0 0.010 - 0.010 0.010 0.010 2,680,000 26,800 0.0100 9.521 - 9.521 9.521 9.521 2,815 9.5205 0.00%
2020-09-15 0 0.010 - 0.010 0.010 0.010 166,000 1,606 0.0097 9.521 - 9.521 9.521 9.521 174 9.2108 0.00%
2020-09-14 0 0.010 - 0.010 0.010 0.010 380,000 3,800 0.0100 9.521 - 9.521 9.521 9.521 399 9.5205 0.00%
2020-09-11 0 0.010 - 0.010 0.010 0.010 1,030,000 10,300 0.0100 9.521 - 9.521 9.521 9.521 1,082 9.5205 0.00%
2020-09-10 0 0.010 - 0.010 0.010 0.010 260,000 2,600 0.0100 9.521 - 9.521 9.521 9.521 273 9.5205 0.00%
2020-09-09 0 0.010 - 0.010 0.010 0.010 450,000 4,500 0.0100 9.521 - 9.521 9.521 9.521 473 9.5205 0.00%
2020-09-08 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-09-07 0 0.010 - 0.010 0.010 0.010 210,000 2,100 0.0100 9.521 - 9.521 9.521 9.521 221 9.5205 0.00%
2020-09-04 0 0.010 - 0.010 0.010 0.010 750,000 7,500 0.0100 9.521 - 9.521 9.521 9.521 788 9.5205 0.00%
2020-09-03 0 0.010 - 0.010 0.010 0.010 4,900,000 49,000 0.0100 9.521 - 9.521 9.521 9.521 5,147 9.5205 0.00%
2020-09-02 0 0.010 - 0.010 0.010 0.010 180,000 1,800 0.0100 9.521 - 9.521 9.521 9.521 189 9.5205 0.00%
2020-09-01 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 9.521 - 9.521 9.521 9.521 1,050 9.5205 0.00%
2020-08-31 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 9.521 - 9.521 9.521 9.521 1,050 9.5205 0.00%
2020-08-28 0 0.010 - 0.010 0.010 0.010 3,200,000 32,000 0.0100 9.521 - 9.521 9.521 9.521 3,361 9.5205 0.00%
2020-08-27 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-08-26 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-08-25 0 0.010 - 0.010 0.010 0.010 1,570,000 15,700 0.0100 9.521 - 9.521 9.521 9.521 1,649 9.5205 0.00%
2020-08-24 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-08-21 0 0.010 - 0.010 0.010 0.010 920,000 9,200 0.0100 9.521 - 9.521 9.521 9.521 966 9.5205 0.00%
2020-08-20 0 0.010 0.010 0.011 0.010 0.011 20,900,000 213,250 0.0102 9.521 9.521 10.47 9.521 10.47 21,953 9.7141 -9.09%
2020-08-19 0 0.011 0.010 0.011 0.010 0.011 13,570,000 138,610 0.0102 10.47 9.521 10.47 9.521 10.47 14,253 9.7247 10.00%
2020-08-18 0 0.010 0.010 0.011 0.010 0.011 17,310,000 173,140 0.0100 9.521 9.521 10.47 9.521 10.47 18,182 9.5227 -9.09%
2020-08-17 0 0.011 0.010 0.011 0.010 0.011 11,730,000 118,050 0.0101 10.47 9.521 10.47 9.521 10.47 12,321 9.5814 0.00%
2020-08-14 0 0.011 0.010 0.011 0.010 0.011 15,140,000 152,470 0.0101 10.47 9.521 10.47 9.521 10.47 15,902 9.5878 0.00%
2020-08-13 0 0.011 0.010 0.011 0.010 0.011 11,360,000 115,330 0.0102 10.47 9.521 10.47 9.521 10.47 11,932 9.6655 0.00%
2020-08-12 0 0.011 0.010 0.011 0.010 0.011 9,038,000 91,840 0.0102 10.47 9.521 10.47 9.521 10.47 9,493 9.6743 0.00%
2020-08-11 0 0.011 0.010 0.011 0.010 0.011 11,490,000 116,970 0.0102 10.47 9.521 10.47 9.521 10.47 12,069 9.6921 0.00%
2020-08-10 0 0.011 0.010 0.011 0.010 0.011 9,162,000 91,414 0.0100 10.47 9.521 10.47 9.521 10.47 9,623 9.4991 10.00%
2020-08-07 0 0.010 - 0.011 0.010 0.011 18,710,000 190,110 0.0102 9.521 - 10.47 9.521 10.47 19,652 9.6737 0.00%
2020-08-06 0 0.010 0.010 0.011 0.010 0.011 70,850,000 711,590 0.0100 9.521 9.521 10.47 9.521 10.47 74,418 9.5621 -9.09%
2020-08-05 0 0.011 0.010 0.011 0.010 0.011 5,940,000 60,490 0.0102 10.47 9.521 10.47 9.521 10.47 6,239 9.6953 0.00%
2020-08-04 0 0.011 0.010 0.011 0.010 0.011 165,839,646 1,707,868 0.0103 10.47 9.521 10.47 9.521 10.47 174,191 9.8046 -8.33%
2020-08-03 0 0.012 0.011 0.012 0.010 0.012 28,080,000 302,210 0.0108 11.42 10.47 11.42 9.521 11.42 29,494 10.246 9.09%
2020-07-31 0 0.011 0.010 0.011 0.010 0.011 5,030,000 55,110 0.0110 10.47 9.521 10.47 9.521 10.47 5,283 10.431 0.00%
2020-07-30 0 0.011 0.010 0.011 0.010 0.012 19,210,000 210,760 0.0110 10.47 9.521 10.47 9.521 11.42 20,177 10.445 -8.33%
2020-07-29 0 0.012 0.011 0.012 0.011 0.012 13,640,000 150,410 0.0110 11.42 10.47 11.42 10.47 11.42 14,327 10.498 0.00%
2020-07-28 0 0.012 0.011 0.012 0.011 0.012 18,370,000 202,190 0.0110 11.42 10.47 11.42 10.47 11.42 19,295 10.479 0.00%
2020-07-27 0 0.012 0.011 0.012 0.011 0.012 30,580,000 338,660 0.0111 11.42 10.47 11.42 10.47 11.42 32,120 10.544 0.00%
2020-07-24 0 0.012 0.011 0.012 0.011 0.013 24,660,000 287,110 0.0116 11.42 10.47 11.42 10.47 12.38 25,902 11.085 -7.69%
2020-07-23 0 0.013 0.012 0.013 0.010 0.014 166,748,000 2,039,730 0.0122 12.38 11.42 12.38 9.521 13.33 175,145 11.646 30.00%
2020-07-22 0 0.010 0.010 0.011 0.010 0.011 14,320,000 153,120 0.0107 9.521 9.521 10.47 9.521 10.47 15,041 10.180 0.00%
2020-07-21 0 0.010 0.010 0.011 0.010 0.011 24,600,000 258,690 0.0105 9.521 9.521 10.47 9.521 10.47 25,839 10.012 0.00%
2020-07-20 0 0.010 0.010 0.011 0.010 0.012 73,322,000 742,708 0.0101 9.521 9.521 10.47 9.521 11.42 77,014 9.6437 -9.09%
2020-07-17 0 0.011 0.011 0.012 0.011 0.013 89,490,000 1,015,230 0.0113 10.47 10.47 11.42 10.47 12.38 93,997 10.801 -8.33%
2020-07-16 0 0.012 0.012 0.013 0.012 0.015 244,430,000 3,161,220 0.0129 11.42 11.42 12.38 11.42 14.28 256,739 12.313 -7.69%
2020-07-15 0 0.013 0.013 0.014 0.010 0.020 456,630,000 6,445,400 0.0141 12.38 12.38 13.33 9.521 19.04 479,626 13.438 30.00%
2020-07-14 0 0.010 - 0.010 0.010 0.011 68,380,000 683,850 0.0100 9.521 - 9.521 9.521 10.47 71,824 9.5212 0.00%
2020-07-13 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 9.521 - 9.521 9.521 9.521 1,260 9.5205 0.00%
2020-07-10 0 0.010 - 0.010 0.010 0.010 3,780,000 35,300 0.0093 9.521 - 9.521 9.521 9.521 3,970 8.8909 0.00%
2020-07-09 0 0.010 - 0.010 - - 500,000 4,000 0.0080 9.521 - 9.521 - - 525 7.6164 0.00%
2020-07-08 0 0.010 - 0.010 - - 450,000 4,500 0.0100 9.521 - 9.521 - - 473 9.5205 0.00%
2020-07-07 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-07-06 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 9.521 - 9.521 9.521 9.521 126 9.5205 0.00%
2020-07-03 0 0.010 - 0.010 0.010 0.010 180,000 1,800 0.0100 9.521 - 9.521 9.521 9.521 189 9.5205 0.00%
2020-07-02 0 0.010 - 0.010 0.010 0.010 220,000 2,110 0.0096 9.521 - 9.521 9.521 9.521 231 9.1311 0.00%
2020-06-30 0 0.010 - 0.010 0.010 0.010 3,006,000 30,006 0.0100 9.521 - 9.521 9.521 9.521 3,157 9.5034 0.00%
2020-06-29 0 0.010 - 0.010 0.010 0.010 1,070,000 10,700 0.0100 9.521 - 9.521 9.521 9.521 1,124 9.5205 0.00%
2020-06-26 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-24 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-23 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-22 0 0.010 - 0.010 0.010 0.010 2,730,000 27,300 0.0100 9.521 - 9.521 9.521 9.521 2,867 9.5205 0.00%
2020-06-19 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-18 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 9.521 - 9.521 9.521 9.521 105 9.5205 0.00%
2020-06-17 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-16 0 0.010 - 0.010 0.010 0.010 102,000 1,002 0.0098 9.521 - 9.521 9.521 9.521 107 9.3525 0.00%
2020-06-15 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-12 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-11 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 9.521 - 9.521 9.521 9.521 210 9.5205 0.00%
2020-06-10 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-09 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-08 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-05 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-04 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-03 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-02 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-06-01 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-05-29 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-05-28 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-05-27 0 0.010 - 0.010 0.010 0.010 490,000 4,900 0.0100 9.521 - 9.521 9.521 9.521 515 9.5205 0.00%
2020-05-26 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-05-25 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-05-22 0 0.010 - 0.010 0.010 0.010 90,000 900 0.0100 9.521 - 9.521 9.521 9.521 95 9.5205 0.00%
2020-05-21 0 0.010 - 0.010 0.010 0.010 2,310,000 21,030 0.0091 9.521 - 9.521 9.521 9.521 2,426 8.6674 0.00%
2020-05-20 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 9.521 - 9.521 9.521 9.521 525 9.5205 0.00%
2020-05-19 0 0.010 - 0.010 0.010 0.010 1,600,000 16,000 0.0100 9.521 - 9.521 9.521 9.521 1,681 9.5205 0.00%
2020-05-18 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-05-15 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-05-14 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 9.521 - 9.521 9.521 9.521 32 9.5205 0.00%
2020-05-13 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-05-12 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 9.521 - 9.521 9.521 9.521 210 9.5205 0.00%
2020-05-11 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 9.521 - 9.521 9.521 9.521 3,151 9.5205 0.00%
2020-05-08 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 9.521 - 9.521 9.521 9.521 315 9.5205 0.00%
2020-05-07 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 9.521 - 9.521 9.521 9.521 210 9.5205 0.00%
2020-05-06 0 0.010 - 0.010 0.010 0.010 310,000 3,100 0.0100 9.521 - 9.521 9.521 9.521 326 9.5205 0.00%
2020-05-05 0 0.010 - 0.010 0.010 0.010 578,000 5,708 0.0099 9.521 - 9.521 9.521 9.521 607 9.4020 0.00%
2020-05-04 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 9.521 - 9.521 9.521 9.521 210 9.5205 0.00%
2020-04-29 0 0.010 - 0.010 0.010 0.010 1,720,000 17,200 0.0100 9.521 - 9.521 9.521 9.521 1,807 9.5205 0.00%
2020-04-28 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 9.521 - 9.521 9.521 9.521 1,260 9.5205 0.00%
2020-04-27 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 9.521 - 9.521 9.521 9.521 210 9.5205 0.00%
2020-04-24 0 0.010 - 0.010 0.010 0.010 260,000 2,600 0.0100 9.521 - 9.521 9.521 9.521 273 9.5205 0.00%
2020-04-23 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 9.521 - 9.521 9.521 9.521 21 9.5205 0.00%
2020-04-22 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-04-21 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-04-20 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 9.521 - 9.521 9.521 9.521 315 9.5205 0.00%
2020-04-17 0 0.010 - 0.010 0.010 0.010 26,190,000 261,900 0.0100 9.521 - 9.521 9.521 9.521 27,509 9.5205 0.00%
2020-04-16 0 0.010 - 0.010 0.010 0.010 1,400,000 14,000 0.0100 9.521 - 9.521 9.521 9.521 1,471 9.5205 0.00%
2020-04-15 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-04-14 0 0.010 - 0.010 0.010 0.010 270,000 2,700 0.0100 9.521 - 9.521 9.521 9.521 284 9.5205 0.00%
2020-04-09 0 0.010 - 0.010 0.010 0.010 600,000 5,800 0.0097 9.521 - 9.521 9.521 9.521 630 9.2032 0.00%
2020-04-08 0 0.010 - 0.010 0.010 0.010 1,040,000 10,400 0.0100 9.521 - 9.521 9.521 9.521 1,092 9.5205 0.00%
2020-04-07 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-04-06 0 0.010 - 0.010 0.010 0.010 3,490,000 34,900 0.0100 9.521 - 9.521 9.521 9.521 3,666 9.5205 0.00%
2020-04-03 0 0.010 - 0.010 0.010 0.010 1,210,000 12,100 0.0100 9.521 - 9.521 9.521 9.521 1,271 9.5205 0.00%
2020-04-02 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 9.521 - 9.521 9.521 9.521 1,050 9.5205 0.00%
2020-04-01 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 9.521 - 9.521 9.521 9.521 525 9.5205 0.00%
2020-03-31 0 0.010 - 0.010 - - 0 0 - 9.521 - 9.521 - - 0 - 0.00%
2020-03-30 0 0.010 - 0.010 0.010 0.010 550,000 5,500 0.0100 9.521 - 9.521 9.521 9.521 578 9.5205 0.00%
2020-03-27 0 0.010 - 0.010 0.010 0.010 2,750,000 27,500 0.0100 9.521 - 9.521 9.521 9.521 2,888 9.5205 0.00%
2020-03-26 0 0.010 - 0.010 0.010 0.010 4,600,000 46,000 0.0100 9.521 - 9.521 9.521 9.521 4,832 9.5205 0.00%
2020-03-25 0 0.010 - 0.010 0.010 0.010 6,220,000 62,200 0.0100 9.521 - 9.521 9.521 9.521 6,533 9.5205 0.00%
2020-03-24 0 0.010 - 0.010 0.010 0.010 1,170,000 11,700 0.0100 9.521 - 9.521 9.521 9.521 1,229 9.5205 0.00%
2020-03-23 0 0.010 - 0.010 0.010 0.010 3,850,000 38,500 0.0100 9.521 - 9.521 9.521 9.521 4,044 9.5205 0.00%
2020-03-20 0 0.010 - 0.010 0.010 0.010 4,900,000 49,000 0.0100 9.521 - 9.521 9.521 9.521 5,147 9.5205 0.00%
2020-03-19 0 0.010 - 0.010 0.010 0.010 6,020,000 60,200 0.0100 9.521 - 9.521 9.521 9.521 6,323 9.5205 0.00%
2020-03-18 0 0.010 - 0.010 0.010 0.010 22,410,000 224,100 0.0100 9.521 - 9.521 9.521 9.521 23,539 9.5205 0.00%
2020-03-17 0 0.010 0.010 0.011 0.010 0.010 7,880,000 78,800 0.0100 9.521 9.521 10.47 9.521 9.521 8,277 9.5205 0.00%
2020-03-16 0 0.010 0.010 0.011 0.010 0.010 22,160,000 221,600 0.0100 9.521 9.521 10.47 9.521 9.521 23,276 9.5205 -9.09%
2020-03-13 0 0.011 0.010 0.011 0.010 0.011 2,970,000 31,720 0.0107 10.47 9.521 10.47 9.521 10.47 3,120 10.168 0.00%
2020-03-12 0 0.011 0.011 0.012 0.010 0.012 5,110,000 56,150 0.0110 10.47 10.47 11.42 9.521 11.42 5,367 10.461 -8.33%
2020-03-11 0 0.012 0.011 0.012 0.011 0.012 37,860,000 418,810 0.0111 11.42 10.47 11.42 10.47 11.42 39,767 10.532 9.09%
2020-03-10 0 0.011 0.010 0.011 0.010 0.012 5,320,000 57,620 0.0108 10.47 9.521 10.47 9.521 11.42 5,588 10.312 -8.33%
2020-03-09 0 0.012 0.011 0.012 0.010 0.012 15,080,000 165,840 0.0110 11.42 10.47 11.42 9.521 11.42 15,839 10.470 0.00%
2020-03-06 0 0.012 0.011 0.012 0.011 0.012 19,542,000 215,820 0.0110 11.42 10.47 11.42 10.47 11.42 20,526 10.514 0.00%
2020-03-05 0 0.012 0.011 0.012 0.011 0.012 24,530,000 270,340 0.0110 11.42 10.47 11.42 10.47 11.42 25,765 10.492 0.00%
2020-03-04 0 0.012 0.011 0.012 0.011 0.012 5,190,000 60,240 0.0116 11.42 10.47 11.42 10.47 11.42 5,451 11.050 9.09%
2020-03-03 0 0.011 0.011 0.012 0.011 0.012 8,600,000 103,100 0.0120 10.47 10.47 11.42 10.47 11.42 9,033 11.414 -8.33%
2020-03-02 0 0.012 0.011 0.012 0.011 0.012 36,340,000 423,970 0.0117 11.42 10.47 11.42 10.47 11.42 38,170 11.107 -7.69%
2020-02-28 0 0.013 0.012 0.013 0.012 0.013 6,110,000 73,330 0.0120 12.38 11.42 12.38 11.42 12.38 6,418 11.426 0.00%
2020-02-27 0 0.013 0.012 0.013 0.012 0.013 6,990,000 84,300 0.0121 12.38 11.42 12.38 11.42 12.38 7,342 11.482 0.00%
2020-02-26 0 0.013 0.012 0.013 0.012 0.013 8,520,000 105,560 0.0124 12.38 11.42 12.38 11.42 12.38 8,949 11.796 0.00%
2020-02-25 0 0.013 0.012 0.013 0.012 0.013 4,590,000 59,100 0.0129 12.38 11.42 12.38 11.42 12.38 4,821 12.258 0.00%
2020-02-24 0 0.013 0.012 0.013 0.012 0.014 11,240,000 145,540 0.0129 12.38 11.42 12.38 11.42 13.33 11,806 12.328 -7.14%
2020-02-21 0 0.014 0.013 0.014 0.013 0.014 26,700,000 360,160 0.0135 13.33 12.38 13.33 12.38 13.33 28,045 12.842 16.67%
2020-02-20 0 0.012 0.012 0.013 0.012 0.013 9,010,000 114,370 0.0127 11.42 11.42 12.38 11.42 12.38 9,464 12.085 -7.69%
2020-02-19 0 0.013 0.013 0.014 0.012 0.014 129,850,000 1,621,290 0.0125 12.38 12.38 13.33 11.42 13.33 136,389 11.887 -7.14%
2020-02-18 0 0.014 0.013 0.014 0.013 0.014 74,510,000 977,030 0.0131 13.33 12.38 13.33 12.38 13.33 78,262 12.484 -6.67%
2020-02-17 0 0.015 0.014 0.015 0.014 0.015 18,370,000 259,330 0.0141 14.28 13.33 14.28 13.33 14.28 19,295 13.440 0.00%
2020-02-14 0 0.015 0.014 0.015 0.014 0.015 350,000 5,050 0.0144 14.28 13.33 14.28 13.33 14.28 368 13.737 0.00%
2020-02-13 0 0.015 0.014 0.015 0.014 0.015 14,280,000 205,010 0.0144 14.28 13.33 14.28 13.33 14.28 14,999 13.668 0.00%
2020-02-12 0 0.015 0.014 0.015 0.014 0.015 14,110,000 201,620 0.0143 14.28 13.33 14.28 13.33 14.28 14,821 13.604 0.00%
2020-02-11 0 0.015 0.014 0.015 0.014 0.015 10,510,000 151,640 0.0144 14.28 13.33 14.28 13.33 14.28 11,039 13.736 0.00%
2020-02-10 0 0.015 0.014 0.015 0.014 0.015 22,710,000 319,970 0.0141 14.28 13.33 14.28 13.33 14.28 23,854 13.414 0.00%
2020-02-07 0 0.015 0.014 0.015 0.014 0.015 13,570,000 192,000 0.0141 14.28 13.33 14.28 13.33 14.28 14,253 13.470 7.14%
2020-02-06 0 0.014 0.014 0.015 0.014 0.015 54,940,000 777,460 0.0142 13.33 13.33 14.28 13.33 14.28 57,707 13.473 -12.50%
2020-02-05 0 0.016 0.014 0.016 0.014 0.016 18,060,000 270,220 0.0150 15.23 13.33 15.23 13.33 15.23 18,969 14.245 6.67%
2020-02-04 0 0.015 0.014 0.015 0.014 0.016 45,010,000 668,310 0.0148 14.28 13.33 14.28 13.33 15.23 47,277 14.136 0.00%
2020-02-03 0 0.015 0.014 0.015 0.013 0.015 39,950,000 556,310 0.0139 14.28 13.33 14.28 12.38 14.28 41,962 13.258 7.14%
2020-01-31 0 0.014 0.014 0.015 0.014 0.015 6,140,000 86,740 0.0141 13.33 13.33 14.28 13.33 14.28 6,449 13.450 0.00%
2020-01-30 0 0.014 0.014 0.015 0.014 0.015 31,790,000 446,270 0.0140 13.33 13.33 14.28 13.33 14.28 33,391 13.365 -6.67%
2020-01-29 0 0.015 0.014 0.015 0.014 0.015 10,220,000 144,080 0.0141 14.28 13.33 14.28 13.33 14.28 10,735 13.422 0.00%
2020-01-24 0 0.015 0.014 0.015 0.014 0.015 1,956,000 29,296 0.0150 14.28 13.33 14.28 13.33 14.28 2,055 14.259 0.00%
2020-01-23 0 0.015 0.014 0.015 0.015 0.016 27,270,000 409,100 0.0150 14.28 13.33 14.28 14.28 15.23 28,643 14.283 0.00%
2020-01-22 0 0.015 0.014 0.015 0.014 0.015 40,350,000 602,680 0.0149 14.28 13.33 14.28 13.33 14.28 42,382 14.220 0.00%
2020-01-21 0 0.015 0.014 0.015 0.014 0.015 62,630,000 883,000 0.0141 14.28 13.33 14.28 13.33 14.28 65,784 13.423 -6.25%
2020-01-20 0 0.016 0.015 0.016 0.015 0.016 65,080,000 976,290 0.0150 15.23 14.28 15.23 14.28 15.23 68,357 14.282 0.00%
2020-01-17 0 0.016 0.016 0.017 0.015 0.016 60,940,000 970,160 0.0159 15.23 15.23 16.18 14.28 15.23 64,009 15.157 0.00%
2020-01-16 0 0.016 0.015 0.016 0.015 0.016 14,220,000 216,580 0.0152 15.23 14.28 15.23 14.28 15.23 14,936 14.500 0.00%
2020-01-15 0 0.016 0.015 0.016 0.014 0.016 76,680,000 1,138,570 0.0148 15.23 14.28 15.23 13.33 15.23 80,542 14.136 6.67%
2020-01-14 0 0.015 0.015 0.016 0.015 0.016 9,240,000 144,800 0.0157 14.28 14.28 15.23 14.28 15.23 9,705 14.920 -6.25%
2020-01-13 0 0.016 0.015 0.016 0.014 0.016 78,530,000 1,176,330 0.0150 15.23 14.28 15.23 13.33 15.23 82,485 14.261 6.67%
2020-01-10 0 0.015 0.014 0.015 0.014 0.015 68,310,000 982,290 0.0144 14.28 13.33 14.28 13.33 14.28 71,750 13.690 0.00%
2020-01-09 0 0.015 0.014 0.015 0.014 0.015 53,230,000 797,510 0.0150 14.28 13.33 14.28 13.33 14.28 55,911 14.264 -6.25%
2020-01-08 0 0.016 0.015 0.016 0.015 0.016 89,660,000 1,411,410 0.0157 15.23 14.28 15.23 14.28 15.23 94,175 14.987 0.00%
2020-01-07 0 0.016 0.015 0.016 0.015 0.017 78,906,000 1,260,572 0.0160 15.23 14.28 15.23 14.28 16.18 82,880 15.210 0.00%
2020-01-06 0 0.016 0.015 0.016 0.016 0.017 14,380,000 230,180 0.0160 15.23 14.28 15.23 15.23 16.18 15,104 15.239 0.00%
2020-01-03 0 0.016 0.016 0.017 0.016 0.017 29,120,000 467,960 0.0161 15.23 15.23 16.18 15.23 16.18 30,586 15.300 0.00%
2020-01-02 0 0.016 0.016 0.017 0.016 0.017 11,450,000 193,290 0.0169 15.23 15.23 16.18 15.23 16.18 12,027 16.072 0.00%
2019-12-31 0 0.016 0.016 0.017 0.016 0.017 4,410,000 72,960 0.0165 15.23 15.23 16.18 15.23 16.18 4,632 15.751 -5.88%
2019-12-30 0 0.017 0.016 0.017 0.017 0.018 66,380,000 1,164,970 0.0176 16.18 15.23 16.18 16.18 17.14 69,723 16.709 0.00%
2019-12-27 0 0.017 0.016 0.017 0.016 0.018 53,670,000 900,980 0.0168 16.18 15.23 16.18 15.23 17.14 56,373 15.983 0.00%
2019-12-24 0 0.017 0.016 0.017 0.016 0.017 19,010,000 318,170 0.0167 16.18 15.23 16.18 15.23 16.18 19,967 15.935 0.00%
2019-12-23 0 0.017 0.016 0.017 0.016 0.017 29,980,000 497,970 0.0166 16.18 15.23 16.18 15.23 16.18 31,490 15.814 0.00%
2019-12-20 0 0.017 0.016 0.017 0.016 0.017 11,690,000 188,020 0.0161 16.18 15.23 16.18 15.23 16.18 12,279 15.313 6.25%
2019-12-19 0 0.016 0.015 0.016 0.015 0.017 28,910,000 461,480 0.0160 15.23 14.28 15.23 14.28 16.18 30,366 15.197 -5.88%
2019-12-18 0 0.017 0.016 0.017 0.015 0.017 52,230,000 836,120 0.0160 16.18 15.23 16.18 14.28 16.18 54,860 15.241 0.00%
2019-12-17 0 0.017 0.016 0.017 0.016 0.017 38,710,000 635,560 0.0164 16.18 15.23 16.18 15.23 16.18 40,659 15.631 0.00%
2019-12-16 0 0.017 0.016 0.017 0.016 0.017 58,210,000 963,220 0.0165 16.18 15.23 16.18 15.23 16.18 61,141 15.754 0.00%
2019-12-13 0 0.017 0.016 0.017 0.016 0.017 15,306,000 253,746 0.0166 16.18 15.23 16.18 15.23 16.18 16,077 15.783 6.25%
2019-12-12 0 0.016 0.016 0.017 0.016 0.017 31,980,000 512,720 0.0160 15.23 15.23 16.18 15.23 16.18 33,591 15.264 -5.88%
2019-12-11 0 0.017 0.016 0.017 0.016 0.018 46,370,000 779,820 0.0168 16.18 15.23 16.18 15.23 17.14 48,705 16.011 0.00%
2019-12-10 0 0.017 0.017 0.018 0.017 0.019 40,800,000 728,580 0.0179 16.18 16.18 17.14 16.18 18.09 42,855 17.001 -10.53%
2019-12-09 0 0.019 0.019 0.020 0.018 0.021 200,140,000 3,936,850 0.0197 18.09 18.09 19.04 17.14 19.99 210,219 18.727 0.00%
2019-12-06 0 0.019 0.018 0.019 0.018 0.024 213,180,000 4,424,390 0.0208 18.09 17.14 18.09 17.14 22.85 223,916 19.759 -5.00%
2019-12-05 0 0.020 0.019 0.020 0.017 0.020 262,700,000 4,729,930 0.0180 19.04 18.09 19.04 16.18 19.04 275,929 17.142 25.00%
2019-12-04 0 0.016 0.015 0.016 0.015 0.017 80,000,000 1,267,030 0.0158 15.23 14.28 15.23 14.28 16.18 84,029 15.079 6.67%
2019-12-03 0 0.015 0.014 0.015 0.014 0.015 7,480,000 105,060 0.0140 14.28 13.33 14.28 13.33 14.28 7,857 13.372 0.00%
2019-12-02 0 0.015 0.014 0.016 0.014 0.015 11,180,000 167,040 0.0149 14.28 13.33 15.23 13.33 14.28 11,743 14.225 7.14%
2019-11-29 0 0.014 0.013 0.015 0.014 0.015 30,944,800 436,238 0.0141 13.33 12.38 14.28 13.33 14.28 32,503 13.421 -6.67%
2019-11-28 0 0.015 0.014 0.015 0.013 0.015 46,420,000 665,060 0.0143 14.28 13.33 14.28 12.38 14.28 48,758 13.640 0.00%
2019-11-27 0 0.015 0.014 0.015 0.014 0.015 12,820,000 182,520 0.0142 14.28 13.33 14.28 13.33 14.28 13,466 13.555 0.00%
2019-11-26 0 0.015 0.014 0.015 0.014 0.015 39,250,000 553,510 0.0141 14.28 13.33 14.28 13.33 14.28 41,227 13.426 0.00%
2019-11-25 0 0.015 0.014 0.015 0.014 0.016 16,790,000 250,280 0.0149 14.28 13.33 14.28 13.33 15.23 17,636 14.192 0.00%
2019-11-22 0 0.015 0.014 0.015 0.015 0.016 24,200,000 364,510 0.0151 14.28 13.33 14.28 14.28 15.23 25,419 14.340 -6.25%
2019-11-21 0 0.016 0.015 0.016 0.014 0.016 34,280,000 506,670 0.0148 15.23 14.28 15.23 13.33 15.23 36,006 14.072 0.00%
2019-11-20 0 0.016 0.015 0.016 0.015 0.017 71,380,000 1,088,510 0.0152 15.23 14.28 15.23 14.28 16.18 74,975 14.518 -5.88%
2019-11-19 0 0.017 0.016 0.017 0.015 0.017 10,520,000 167,150 0.0159 16.18 15.23 16.18 14.28 16.18 11,050 15.127 0.00%
2019-11-18 0 0.017 0.016 0.017 0.015 0.017 62,450,000 1,002,550 0.0161 16.18 15.23 16.18 14.28 16.18 65,595 15.284 0.00%
2019-11-15 0 0.017 0.017 0.018 0.016 0.018 27,680,000 471,960 0.0171 16.18 16.18 17.14 15.23 17.14 29,074 16.233 0.00%
2019-11-14 0 0.017 0.016 0.017 0.016 0.018 55,690,000 945,230 0.0170 16.18 15.23 16.18 15.23 17.14 58,495 16.159 0.00%
2019-11-13 0 0.017 0.017 0.018 0.017 0.018 52,440,000 917,320 0.0175 16.18 16.18 17.14 16.18 17.14 55,081 16.654 -5.56%
2019-11-12 0 0.018 0.018 0.019 0.017 0.019 37,820,000 664,370 0.0176 17.14 17.14 18.09 16.18 18.09 39,725 16.724 -5.26%
2019-11-11 0 0.019 0.018 0.019 0.017 0.019 32,780,000 599,040 0.0183 18.09 17.14 18.09 16.18 18.09 34,431 17.398 5.56%
2019-11-08 0 0.018 0.018 0.019 0.017 0.019 20,736,000 373,208 0.0180 17.14 17.14 18.09 16.18 18.09 21,780 17.135 0.00%
2019-11-07 0 0.018 0.017 0.018 0.017 0.019 32,160,000 589,510 0.0183 17.14 16.18 17.14 16.18 18.09 33,780 17.452 -5.26%
2019-11-06 0 0.019 0.018 0.019 0.018 0.019 9,140,000 168,840 0.0185 18.09 17.14 18.09 17.14 18.09 9,600 17.587 0.00%
2019-11-05 0 0.019 0.018 0.019 0.017 0.020 71,020,000 1,291,150 0.0182 18.09 17.14 18.09 16.18 19.04 74,597 17.308 11.76%
2019-11-04 0 0.017 0.017 0.019 0.017 0.018 32,044,000 576,276 0.0180 16.18 16.18 18.09 16.18 17.14 33,658 17.122 -10.53%
2019-11-01 0 0.019 0.017 0.019 0.017 0.019 54,280,000 976,760 0.0180 18.09 16.18 18.09 16.18 18.09 57,014 17.132 0.00%
2019-10-31 0 0.019 0.018 0.019 0.019 0.020 44,270,000 841,330 0.0190 18.09 17.14 18.09 18.09 19.04 46,499 18.093 0.00%
2019-10-30 0 0.019 0.019 0.020 0.019 0.021 27,140,000 528,440 0.0195 18.09 18.09 19.04 18.09 19.99 28,507 18.537 -9.52%
2019-10-29 0 0.021 0.020 0.021 0.019 0.021 30,970,000 620,370 0.0200 19.99 19.04 19.99 18.09 19.99 32,530 19.071 5.00%
2019-10-28 0 0.020 0.019 0.020 0.019 0.023 228,820,000 4,666,900 0.0204 19.04 18.09 19.04 18.09 21.90 240,343 19.418 -13.04%
2019-10-25 0 0.023 0.023 0.024 0.022 0.025 124,640,000 2,911,840 0.0234 21.90 21.90 22.85 20.95 23.80 130,917 22.242 4.55%
2019-10-24 0 0.022 0.022 0.023 0.022 0.023 5,570,000 126,810 0.0228 20.95 20.95 21.90 20.95 21.90 5,851 21.675 -4.35%
2019-10-23 0 0.023 0.023 0.024 0.022 0.023 8,930,000 204,590 0.0229 21.90 21.90 22.85 20.95 21.90 9,380 21.812 0.00%
2019-10-22 0 0.023 0.023 0.024 0.023 0.024 3,230,000 74,930 0.0232 21.90 21.90 22.85 21.90 22.85 3,393 22.086 -4.17%
2019-10-21 0 0.024 0.023 0.024 0.023 0.024 8,600,000 198,240 0.0231 22.85 21.90 22.85 21.90 22.85 9,033 21.946 0.00%
2019-10-18 0 0.024 0.023 0.024 0.022 0.024 36,025,400 828,661 0.0230 22.85 21.90 22.85 20.95 22.85 37,840 21.899 0.00%
2019-10-17 0 0.024 0.023 0.025 0.022 0.026 71,630,000 1,687,920 0.0236 22.85 21.90 23.80 20.95 24.75 75,237 22.435 0.00%
2019-10-16 0 0.024 0.023 0.024 0.023 0.025 14,070,000 329,350 0.0234 22.85 21.90 22.85 21.90 23.80 14,779 22.286 -4.00%
2019-10-15 0 0.025 0.024 0.025 0.024 0.025 37,610,000 909,840 0.0242 23.80 22.85 23.80 22.85 23.80 39,504 23.032 0.00%
2019-10-14 0 0.025 0.024 0.025 0.024 0.026 63,780,000 1,553,320 0.0244 23.80 22.85 23.80 22.85 24.75 66,992 23.187 0.00%
2019-10-11 0 0.025 0.024 0.025 0.024 0.027 34,930,000 864,160 0.0247 23.80 22.85 23.80 22.85 25.71 36,689 23.554 -3.85%
2019-10-10 0 0.026 0.025 0.026 0.023 0.029 145,370,000 3,740,870 0.0257 24.75 23.80 24.75 21.90 27.61 152,691 24.500 8.33%
2019-10-09 0 0.024 0.023 0.024 0.023 0.025 40,230,000 974,610 0.0242 22.85 21.90 22.85 21.90 23.80 42,256 23.064 0.00%
2019-10-08 0 0.024 0.023 0.024 0.023 0.026 106,640,000 2,639,530 0.0248 22.85 21.90 22.85 21.90 24.75 112,010 23.565 -7.69%
2019-10-04 0 0.026 0.025 0.026 0.024 0.030 185,660,000 5,056,070 0.0272 24.75 23.80 24.75 22.85 28.56 195,010 25.927 8.33%
2019-10-03 0 0.024 0.024 0.025 0.022 0.028 45,050,000 1,098,560 0.0244 22.85 22.85 23.80 20.95 26.66 47,319 23.216 4.35%
2019-10-02 0 0.023 0.022 0.023 0.022 0.023 26,500,000 605,830 0.0229 21.90 20.95 21.90 20.95 21.90 27,835 21.765 -4.17%
2019-09-30 0 0.024 0.023 0.024 0.024 0.025 8,700,000 208,810 0.0240 22.85 21.90 22.85 22.85 23.80 9,138 22.850 -4.00%
2019-09-27 0 0.025 0.024 0.025 0.022 0.025 37,150,000 883,810 0.0238 23.80 22.85 23.80 20.95 23.80 39,021 22.650 0.00%
2019-09-26 0 0.025 0.024 0.025 0.024 0.026 61,360,000 1,519,510 0.0248 23.80 22.85 23.80 22.85 24.75 64,450 23.577 -7.41%
2019-09-25 0 0.027 0.026 0.027 0.026 0.028 36,320,000 951,770 0.0262 25.71 24.75 25.71 24.75 26.66 38,149 24.949 -3.57%
2019-09-24 0 0.028 0.027 0.028 0.026 0.029 44,690,000 1,232,380 0.0276 26.66 25.71 26.66 24.75 27.61 46,941 26.254 7.69%
2019-09-23 0 0.026 0.026 0.027 0.025 0.029 121,880,000 3,276,680 0.0269 24.75 24.75 25.71 23.80 27.61 128,018 25.595 -13.33%
2019-09-20 0 0.030 0.029 0.030 0.028 0.033 77,142,000 2,339,830 0.0303 28.56 27.61 28.56 26.66 31.42 81,027 28.877 3.45%
2019-09-19 0 0.029 0.028 0.029 0.028 0.032 85,290,000 2,497,430 0.0293 27.61 26.66 27.61 26.66 30.47 89,585 27.878 -6.45%
2019-09-18 0 0.031 0.030 0.031 0.030 0.033 58,916,000 1,840,580 0.0312 29.51 28.56 29.51 28.56 31.42 61,883 29.743 -3.13%
2019-09-17 0 0.032 0.031 0.033 0.027 0.034 340,940,000 10,711,740 0.0314 30.47 29.51 31.42 25.71 32.37 358,110 29.912 14.29%
2019-09-16 0 0.028 0.027 0.028 0.027 0.028 25,490,000 709,630 0.0278 26.66 25.71 26.66 25.71 26.66 26,774 26.505 -3.45%
2019-09-13 0 0.029 0.028 0.029 0.026 0.030 99,000,000 2,773,150 0.0280 27.61 26.66 27.61 24.75 28.56 103,986 26.669 3.57%
2019-09-12 0 0.028 0.027 0.028 0.025 0.031 202,747,364 5,476,297 0.0270 26.66 25.71 26.66 23.80 29.51 212,958 25.715 16.67%
2019-09-11 0 0.024 0.024 0.025 0.024 0.027 80,150,000 2,038,470 0.0254 22.85 22.85 23.80 22.85 25.71 84,186 24.214 -4.00%
2019-09-10 0 0.025 0.024 0.025 0.023 0.027 96,070,000 2,402,050 0.0250 23.80 22.85 23.80 21.90 25.71 100,908 23.804 -3.85%
2019-09-09 0 0.026 0.026 0.027 0.026 0.031 241,810,000 6,908,220 0.0286 24.75 24.75 25.71 24.75 29.51 253,987 27.199 -7.14%
2019-09-06 0 0.028 0.027 0.028 0.021 0.028 220,055,620 5,559,903 0.0253 26.66 25.71 26.66 19.99 26.66 231,138 24.055 27.27%
2019-09-05 0 0.022 0.021 0.022 0.020 0.022 61,218,000 1,291,920 0.0211 20.95 19.99 20.95 19.04 20.95 64,301 20.092 10.00%
2019-09-04 0 0.020 0.019 0.020 0.017 0.020 99,010,000 1,828,330 0.0185 19.04 18.09 19.04 16.18 19.04 103,996 17.581 17.65%
2019-09-03 0 0.017 0.016 0.017 0.016 0.018 24,990,000 426,690 0.0171 16.18 15.23 16.18 15.23 17.14 26,248 16.256 -5.56%
2019-09-02 0 0.018 0.017 0.018 0.017 0.018 18,550,000 320,500 0.0173 17.14 16.18 17.14 16.18 17.14 19,484 16.449 5.88%
2019-08-30 0 0.017 0.016 0.017 0.016 0.018 20,470,000 347,750 0.0170 16.18 15.23 16.18 15.23 17.14 21,501 16.174 0.00%
2019-08-29 0 0.017 0.016 0.017 0.016 0.018 15,170,000 252,880 0.0167 16.18 15.23 16.18 15.23 17.14 15,934 15.871 0.00%
2019-08-28 0 0.017 0.016 0.017 0.016 0.017 40,400,000 660,680 0.0164 16.18 15.23 16.18 15.23 16.18 42,435 15.569 0.00%
2019-08-27 0 0.017 0.016 0.017 0.016 0.018 27,070,000 449,330 0.0166 16.18 15.23 16.18 15.23 17.14 28,433 15.803 -5.56%
2019-08-26 0 0.018 0.017 0.018 0.016 0.018 64,682,000 1,069,132 0.0165 17.14 16.18 17.14 15.23 17.14 67,939 15.737 0.00%
2019-08-23 0 0.018 0.018 0.019 0.018 0.019 56,640,000 1,029,760 0.0182 17.14 17.14 18.09 17.14 18.09 59,492 17.309 -5.26%
2019-08-22 0 0.019 0.018 0.019 0.018 0.023 175,430,000 3,487,580 0.0199 18.09 17.14 18.09 17.14 21.90 184,265 18.927 0.00%
2019-08-21 0 0.019 0.018 0.019 0.018 0.021 69,660,000 1,311,860 0.0188 18.09 17.14 18.09 17.14 19.99 73,168 17.929 0.00%
2019-08-20 0 0.019 0.018 0.019 0.018 0.020 31,738,000 602,412 0.0190 18.09 17.14 18.09 17.14 19.04 33,336 18.071 0.00%
2019-08-19 0 0.019 0.018 0.019 0.018 0.021 101,500,000 1,937,310 0.0191 18.09 17.14 18.09 17.14 19.99 106,612 18.172 -5.00%
2019-08-16 0 0.020 0.019 0.020 0.020 0.020 13,497,334 269,890 0.0200 19.04 18.09 19.04 19.04 19.04 14,177 19.037 5.26%
2019-08-15 0 0.019 0.019 0.020 0.019 0.020 14,530,000 276,090 0.0190 18.09 18.09 19.04 18.09 19.04 15,262 18.090 -5.00%
2019-08-14 0 0.020 0.020 0.021 0.019 0.021 11,370,000 226,480 0.0199 19.04 19.04 19.99 18.09 19.99 11,943 18.964 -4.76%
2019-08-13 0 0.021 0.019 0.021 0.019 0.021 50,538,000 1,024,712 0.0203 19.99 18.09 19.99 18.09 19.99 53,083 19.304 0.00%
2019-08-12 0 0.021 0.021 0.022 0.020 0.021 14,940,000 313,730 0.0210 19.99 19.99 20.95 19.04 19.99 15,692 19.993 0.00%
2019-08-09 0 0.021 0.020 0.022 0.021 0.023 17,780,000 387,230 0.0218 19.99 19.04 20.95 19.99 21.90 18,675 20.735 -8.70%
2019-08-08 0 0.023 0.022 0.023 0.020 0.024 34,340,000 777,340 0.0226 21.90 20.95 21.90 19.04 22.85 36,069 21.551 15.00%
2019-08-07 0 0.020 0.020 0.021 0.020 0.022 7,690,000 161,440 0.0210 19.04 19.04 19.99 19.04 20.95 8,077 19.987 -4.76%
2019-08-06 0 0.021 0.020 0.021 0.018 0.021 42,480,000 826,070 0.0194 19.99 19.04 19.99 17.14 19.99 44,619 18.514 0.00%
2019-08-05 0 0.021 0.021 0.022 0.019 0.023 43,150,000 903,380 0.0209 19.99 19.99 20.95 18.09 21.90 45,323 19.932 -8.70%
2019-08-02 0 0.023 0.022 0.023 0.022 0.024 21,180,000 479,710 0.0226 21.90 20.95 21.90 20.95 22.85 22,247 21.563 0.00%
2019-08-01 0 0.023 0.023 0.024 0.023 0.026 48,880,000 1,188,920 0.0243 21.90 21.90 22.85 21.90 24.75 51,342 23.157 -4.17%
2019-07-31 0 0.024 0.024 0.025 0.024 0.026 35,670,000 867,010 0.0243 22.85 22.85 23.80 22.85 24.75 37,466 23.141 -7.69%
2019-07-30 0 0.026 0.025 0.026 0.024 0.027 180,070,000 4,632,530 0.0257 24.75 23.80 24.75 22.85 25.71 189,138 24.493 0.00%
2019-07-29 0 0.026 0.025 0.026 0.025 0.029 193,180,000 5,126,350 0.0265 24.75 23.80 24.75 23.80 27.61 202,908 25.264 -7.14%
2019-07-26 0 0.028 0.027 0.028 0.026 0.036 376,780,000 11,237,610 0.0298 26.66 25.71 26.66 24.75 34.27 395,755 28.395 12.00%
2019-07-25 0 0.025 0.025 0.026 0.023 0.029 72,320,000 1,849,920 0.0256 23.80 23.80 24.75 21.90 27.61 75,962 24.353 0.00%
2019-07-24 0 0.025 0.023 0.025 0.023 0.025 6,490,000 155,680 0.0240 23.80 21.90 23.80 21.90 23.80 6,817 22.838 0.00%
2019-07-23 0 0.025 0.024 0.025 0.023 0.025 3,170,000 76,100 0.0240 23.80 22.85 23.80 21.90 23.80 3,330 22.855 0.00%
2019-07-22 0 0.025 0.024 0.025 0.024 0.025 10,250,000 246,160 0.0240 23.80 22.85 23.80 22.85 23.80 10,766 22.864 0.00%
2019-07-19 0 0.025 0.024 0.025 0.024 0.026 8,440,000 207,640 0.0246 23.80 22.85 23.80 22.85 24.75 8,865 23.422 0.00%
2019-07-18 0 0.025 0.024 0.025 0.023 0.025 22,170,000 533,930 0.0241 23.80 22.85 23.80 21.90 23.80 23,286 22.929 0.00%
2019-07-17 0 0.025 0.024 0.025 0.024 0.025 26,610,000 655,490 0.0246 23.80 22.85 23.80 22.85 23.80 27,950 23.452 0.00%
2019-07-16 0 0.025 0.024 0.025 0.024 0.026 27,280,000 667,860 0.0245 23.80 22.85 23.80 22.85 24.75 28,654 23.308 0.00%
2019-07-15 0 0.025 0.024 0.026 0.024 0.026 11,510,000 286,030 0.0249 23.80 22.85 24.75 22.85 24.75 12,090 23.659 0.00%
2019-07-12 0 0.025 0.024 0.025 0.024 0.026 31,020,000 772,340 0.0249 23.80 22.85 23.80 22.85 24.75 32,582 23.704 -3.85%
2019-07-11 0 0.026 0.026 0.027 0.025 0.030 51,034,000 1,352,258 0.0265 24.75 24.75 25.71 23.80 28.56 53,604 25.227 -7.14%
2019-07-10 0 0.028 0.027 0.028 0.027 0.028 24,310,000 668,790 0.0275 26.66 25.71 26.66 25.71 26.66 25,534 26.192 3.70%
2019-07-09 0 0.027 0.027 0.028 0.027 0.030 35,960,000 997,110 0.0277 25.71 25.71 26.66 25.71 28.56 37,771 26.399 0.00%
2019-07-08 0 0.027 0.027 0.028 0.026 0.030 39,490,000 1,111,300 0.0281 25.71 25.71 26.66 24.75 28.56 41,479 26.792 -6.90%
2019-07-05 0 0.029 0.029 0.030 0.028 0.030 48,560,000 1,385,640 0.0285 27.61 27.61 28.56 26.66 28.56 51,005 27.166 -3.33%
2019-07-04 0 0.030 0.028 0.030 0.028 0.032 36,960,000 1,085,400 0.0294 28.56 26.66 28.56 26.66 30.47 38,821 27.959 0.00%
2019-07-03 0 0.030 0.030 0.032 0.030 0.033 53,980,000 1,650,270 0.0306 28.56 28.56 30.47 28.56 31.42 56,698 29.106 -9.09%
2019-07-02 0 0.033 0.033 0.034 0.033 0.038 34,762,000 1,180,130 0.0339 31.42 31.42 32.37 31.42 36.18 36,513 32.321 -5.71%
2019-06-28 0 0.035 0.035 0.036 0.034 0.037 39,300,000 1,388,510 0.0353 33.32 33.32 34.27 32.37 35.23 41,279 33.637 -5.41%
2019-06-27 0 0.037 0.037 0.038 0.037 0.039 13,730,000 516,740 0.0376 35.23 35.23 36.18 35.23 37.13 14,421 35.831 0.00%
2019-06-26 0 0.037 0.037 0.038 0.037 0.039 16,340,000 622,420 0.0381 35.23 35.23 36.18 35.23 37.13 17,163 36.265 -5.13%
2019-06-25 0 0.039 0.039 0.040 0.038 0.039 15,350,000 598,464 0.0390 37.13 37.13 38.08 36.18 37.13 16,123 37.119 -2.50%
2019-06-24 0 0.040 0.039 0.040 0.039 0.040 10,240,000 402,160 0.0393 38.08 37.13 38.08 37.13 38.08 10,756 37.390 2.56%
2019-06-21 0 0.039 0.039 0.040 0.036 0.039 15,810,000 586,090 0.0371 37.13 37.13 38.08 34.27 37.13 16,606 35.293 2.63%
2019-06-20 0 0.038 0.038 0.039 0.038 0.042 26,460,000 1,034,840 0.0391 36.18 36.18 37.13 36.18 39.99 27,793 37.234 -5.00%
2019-06-19 0 0.040 0.040 0.041 0.040 0.044 16,380,000 671,320 0.0410 38.08 38.08 39.03 38.08 41.89 17,205 39.019 -4.76%
2019-06-18 0 0.042 0.042 0.043 0.040 0.044 39,460,000 1,637,810 0.0415 39.99 39.99 40.94 38.08 41.89 41,447 39.516 -4.55%
2019-06-17 0 0.044 0.043 0.044 0.037 0.046 119,338,000 5,062,974 0.0424 41.89 40.94 41.89 35.23 43.79 125,348 40.391 7.32%
2019-06-14 0 0.041 0.041 0.042 0.032 0.048 269,780,000 11,442,080 0.0424 39.03 39.03 39.99 30.47 45.70 283,366 40.379 32.26%
2019-06-13 0 0.031 0.030 0.032 0.028 0.033 61,430,000 1,839,320 0.0299 29.51 28.56 30.47 26.66 31.42 64,524 28.506 -6.06%
2019-06-12 0 0.033 0.033 0.034 0.033 0.037 63,520,000 2,216,600 0.0349 31.42 31.42 32.37 31.42 35.23 66,719 33.223 -10.81%
2019-06-11 0 0.037 0.037 0.038 0.037 0.040 9,520,000 355,260 0.0373 35.23 35.23 36.18 35.23 38.08 9,999 35.528 -2.63%
2019-06-10 0 0.038 0.037 0.038 0.038 0.039 7,850,000 302,540 0.0385 36.18 35.23 36.18 36.18 37.13 8,245 36.692 0.00%
2019-06-06 0 0.038 0.038 0.040 0.036 0.040 32,500,000 1,211,330 0.0373 36.18 36.18 38.08 34.27 38.08 34,137 35.485 -5.00%
2019-06-05 0 0.040 0.039 0.040 0.039 0.040 17,220,000 683,460 0.0397 38.08 37.13 38.08 37.13 38.08 18,087 37.787 0.00%
2019-06-04 0 0.040 0.039 0.040 0.039 0.041 24,700,000 992,100 0.0402 38.08 37.13 38.08 37.13 39.03 25,944 38.240 0.00%
2019-06-03 0 0.040 0.039 0.040 0.038 0.040 25,690,000 1,020,570 0.0397 38.08 37.13 38.08 36.18 38.08 26,984 37.822 0.00%
2019-05-31 0 0.040 0.039 0.040 0.039 0.044 31,720,000 1,312,120 0.0414 38.08 37.13 38.08 37.13 41.89 33,317 39.382 0.00%
2019-05-30 0 0.040 0.040 0.041 0.040 0.042 19,250,000 791,530 0.0411 38.08 38.08 39.03 38.08 39.99 20,219 39.147 -4.76%
2019-05-29 0 0.042 0.041 0.042 0.042 0.044 29,490,000 1,261,910 0.0428 39.99 39.03 39.99 39.99 41.89 30,975 40.739 -4.55%
2019-05-28 0 0.044 0.043 0.044 0.042 0.045 38,370,000 1,655,000 0.0431 41.89 40.94 41.89 39.99 42.84 40,302 41.065 -4.35%
2019-05-27 0 0.046 0.046 0.047 0.045 0.048 30,550,000 1,417,920 0.0464 43.79 43.79 44.75 42.84 45.70 32,088 44.188 -8.00%
2019-05-24 0 0.050 0.048 0.050 0.048 0.055 54,230,000 2,734,610 0.0504 47.60 45.70 47.60 45.70 52.36 56,961 48.008 6.38%
2019-05-23 0 0.047 0.047 0.048 0.045 0.049 31,894,000 1,508,964 0.0473 44.75 44.75 45.70 42.84 46.65 33,500 45.043 -6.00%
2019-05-22 0 0.050 0.050 0.051 0.050 0.053 13,626,000 692,840 0.0508 47.60 47.60 48.55 47.60 50.46 14,312 48.409 -1.96%
2019-05-21 0 0.051 0.050 0.051 0.050 0.055 32,770,000 1,701,220 0.0519 48.55 47.60 48.55 47.60 52.36 34,420 49.425 2.00%
2019-05-20 0 0.050 0.048 0.050 0.048 0.050 6,640,000 325,270 0.0490 47.60 45.70 47.60 45.70 47.60 6,974 46.638 0.00%
2019-05-17 0 0.050 0.049 0.050 0.049 0.052 18,390,000 926,390 0.0504 47.60 46.65 47.60 46.65 49.51 19,316 47.959 0.00%
2019-05-16 0 0.050 0.049 0.050 0.049 0.052 18,110,000 909,320 0.0502 47.60 46.65 47.60 46.65 49.51 19,022 47.804 2.04%
2019-05-15 0 0.049 0.048 0.050 0.047 0.050 20,410,000 976,500 0.0478 46.65 45.70 47.60 44.75 47.60 21,438 45.550 0.00%
2019-05-14 0 0.049 0.048 0.050 0.046 0.052 29,940,000 1,456,410 0.0486 46.65 45.70 47.60 43.79 49.51 31,448 46.312 -5.77%
2019-05-10 0 0.052 0.052 0.053 0.050 0.055 62,700,000 3,219,320 0.0513 49.51 49.51 50.46 47.60 52.36 65,858 48.883 -1.89%
2019-05-09 0 0.053 0.052 0.053 0.051 0.056 55,150,000 2,966,070 0.0538 50.46 49.51 50.46 48.55 53.32 57,927 51.203 0.00%
2019-05-08 0 0.053 0.052 0.053 0.052 0.057 40,180,000 2,178,570 0.0542 50.46 49.51 50.46 49.51 54.27 42,203 51.621 -5.36%
2019-05-07 0 0.056 0.055 0.056 0.051 0.056 27,920,000 1,517,560 0.0544 53.32 52.36 53.32 48.55 53.32 29,326 51.748 1.82%
2019-05-06 0 0.055 0.054 0.055 0.053 0.058 47,320,000 2,557,410 0.0540 52.36 51.41 52.36 50.46 55.22 49,703 51.454 0.00%
2019-05-03 0 0.055 0.055 0.056 0.052 0.060 61,470,000 3,492,560 0.0568 52.36 52.36 53.32 49.51 57.12 64,566 54.093 1.85%
2019-05-02 0 0.054 0.054 0.055 0.053 0.063 91,030,000 5,122,910 0.0563 51.41 51.41 52.36 50.46 59.98 95,614 53.579 -11.48%
2019-04-30 0 0.061 0.060 0.061 0.052 0.066 436,384,000 26,564,980 0.0609 58.08 57.12 58.08 49.51 62.84 458,360 57.957 19.61%
2019-04-29 0 0.051 0.052 0.053 0.037 0.052 93,480,000 4,102,770 0.0439 48.55 49.51 50.46 35.23 49.51 98,188 41.785 21.43%
2019-04-26 0 0.042 0.041 0.042 0.039 0.050 75,650,000 3,255,120 0.0430 39.99 39.03 39.99 37.13 47.60 79,460 40.966 -16.00%
2019-04-25 0 0.050 0.049 0.050 0.048 0.055 83,700,000 4,293,290 0.0513 47.60 46.65 47.60 45.70 52.36 87,915 48.834 0.00%
2019-04-24 0 0.050 0.048 0.049 0.048 0.061 276,930,000 14,392,290 0.0520 47.60 45.70 46.65 45.70 58.08 290,876 49.479 -19.35%
2019-04-23 0 0.062 0.061 0.062 0.062 0.070 70,960,000 4,586,710 0.0646 59.03 58.08 59.03 59.03 66.64 74,534 61.539 -1.59%
2019-04-18 0 0.063 0.063 0.064 0.061 0.069 60,530,000 3,898,840 0.0644 59.98 59.98 60.93 58.08 65.69 63,578 61.323 -4.55%
2019-04-17 0 0.066 0.065 0.066 0.063 0.066 26,810,000 1,724,360 0.0643 62.84 61.88 62.84 59.98 62.84 28,160 61.234 1.54%
2019-04-16 0 0.065 0.064 0.066 0.061 0.070 115,180,000 7,447,130 0.0647 61.88 60.93 62.84 58.08 66.64 120,980 61.556 -7.14%
2019-04-15 0 0.070 0.069 0.070 0.068 0.075 141,370,000 9,902,710 0.0700 66.64 65.69 66.64 64.74 71.40 148,489 66.690 -6.67%
2019-04-12 0 0.075 0.075 0.076 0.072 0.077 109,450,000 8,173,380 0.0747 71.40 71.40 72.36 68.55 73.31 114,962 71.096 1.35%
2019-04-11 0 0.074 0.074 0.075 0.074 0.084 375,220,000 28,639,100 0.0763 70.45 70.45 71.40 70.45 79.97 394,116 72.667 -6.33%
2019-04-10 0 0.079 0.078 0.079 0.078 0.080 21,950,000 1,738,160 0.0792 75.21 74.26 75.21 74.26 76.16 23,055 75.391 -1.25%
2019-04-09 0 0.080 0.079 0.080 0.075 0.081 126,460,000 10,034,060 0.0793 76.16 75.21 76.16 71.40 77.12 132,828 75.541 5.26%
2019-04-08 0 0.076 0.075 0.076 0.072 0.081 134,380,000 10,187,910 0.0758 72.36 71.40 72.36 68.55 77.12 141,147 72.179 -5.00%
2019-04-04 0 0.080 0.080 0.081 0.079 0.085 58,242,000 4,750,346 0.0816 76.16 76.16 77.12 75.21 80.92 61,175 77.652 0.00%
2019-04-03 0 0.080 0.080 0.081 0.079 0.085 68,960,000 5,622,250 0.0815 76.16 76.16 77.12 75.21 80.92 72,433 77.620 -4.76%
2019-04-02 0 0.084 0.083 0.084 0.073 0.085 219,540,000 17,633,460 0.0803 79.97 79.02 79.97 69.50 80.92 230,596 76.469 15.07%
2019-04-01 0 0.073 0.072 0.073 0.070 0.075 51,520,000 3,708,200 0.0720 69.50 68.55 69.50 66.64 71.40 54,115 68.525 -2.67%
2019-03-29 0 0.075 0.074 0.075 0.073 0.079 86,064,000 6,509,606 0.0756 71.40 70.45 71.40 69.50 75.21 90,398 72.010 -5.06%
2019-03-28 0 0.079 0.078 0.079 0.076 0.081 136,090,000 10,732,320 0.0789 75.21 74.26 75.21 72.36 77.12 142,943 75.081 3.95%
2019-03-27 0 0.076 0.076 0.077 0.072 0.077 140,850,000 10,620,770 0.0754 72.36 72.36 73.31 68.55 73.31 147,943 71.790 4.11%
2019-03-26 0 0.073 0.072 0.073 0.070 0.076 89,245,646 6,453,363 0.0723 69.50 68.55 69.50 66.64 72.36 93,740 68.843 2.82%
2019-03-25 0 0.071 0.071 0.072 0.055 0.077 227,970,000 15,651,570 0.0687 67.60 67.60 68.55 52.36 73.31 239,451 65.365 10.94%
2019-03-22 0 0.064 0.064 0.065 0.064 0.070 141,750,000 9,324,040 0.0658 60.93 60.93 61.88 60.93 66.64 148,888 62.624 -8.57%
2019-03-21 0 0.070 0.069 0.070 0.067 0.075 134,234,000 9,432,314 0.0703 66.64 65.69 66.64 63.79 71.40 140,994 66.899 1.45%
2019-03-20 0 0.069 0.068 0.069 0.066 0.079 155,510,000 10,932,660 0.0703 65.69 64.74 65.69 62.84 75.21 163,341 66.931 -9.21%
2019-03-19 0 0.076 0.076 0.077 0.075 0.097 560,822,000 47,348,554 0.0844 72.36 72.36 73.31 71.40 92.35 589,065 80.379 10.14%
2019-03-18 0 0.069 0.068 0.069 0.055 0.076 571,204,000 37,408,392 0.0655 65.69 64.74 65.69 52.36 72.36 599,970 62.350 -10.39%
2019-03-15 0 0.077 0.077 0.078 0.067 0.098 1,041,388,000 90,978,548 0.0874 73.31 73.31 74.26 63.79 93.30 1,093,832 83.174 -8.33%
2019-03-14 0 0.084 0.084 0.085 0.066 0.085 812,165,000 63,946,920 0.0787 79.97 79.97 80.92 62.84 80.92 853,065 74.961 33.33%
2019-03-13 0 0.063 0.062 0.063 0.047 0.065 963,976,000 55,699,610 0.0578 59.98 59.03 59.98 44.75 61.88 1,012,522 55.011 36.96%
2019-03-12 0 0.046 0.045 0.046 0.044 0.054 563,766,000 27,867,398 0.0494 43.79 42.84 43.79 41.89 51.41 592,157 47.061 0.00%
2019-03-11 0 0.046 0.045 0.046 0.032 0.050 1,186,478,000 49,918,890 0.0421 43.79 42.84 43.79 30.47 47.60 1,246,229 40.056 53.33%
2019-03-08 0 0.030 0.029 0.030 0.028 0.032 190,560,000 5,808,100 0.0305 28.56 27.61 28.56 26.66 30.47 200,157 29.018 3.45%
2019-03-07 0 0.029 0.028 0.029 0.028 0.029 28,040,000 788,200 0.0281 27.61 26.66 27.61 26.66 27.61 29,452 26.762 3.57%
2019-03-06 0 0.028 0.028 0.029 0.028 0.032 152,750,000 4,491,890 0.0294 26.66 26.66 27.61 26.66 30.47 160,442 27.997 0.00%
2019-03-05 0 0.028 0.027 0.028 0.027 0.030 63,560,000 1,768,200 0.0278 26.66 25.71 26.66 25.71 28.56 66,761 26.486 0.00%
2019-03-04 0 0.028 0.028 0.029 0.027 0.029 20,600,000 569,940 0.0277 26.66 26.66 27.61 25.71 27.61 21,637 26.340 -3.45%
2019-03-01 0 0.029 0.028 0.029 0.026 0.030 67,480,000 1,893,690 0.0281 27.61 26.66 27.61 24.75 28.56 70,878 26.717 11.54%
2019-02-28 0 0.026 0.025 0.026 0.025 0.029 155,860,000 4,095,200 0.0263 24.75 23.80 24.75 23.80 27.61 163,709 25.015 -3.70%
2019-02-27 0 0.027 0.027 0.028 0.027 0.033 233,480,000 6,891,480 0.0295 25.71 25.71 26.66 25.71 31.42 245,238 28.101 -15.63%
2019-02-26 0 0.032 0.031 0.032 0.031 0.037 393,192,000 13,254,784 0.0337 30.47 29.51 30.47 29.51 35.23 412,993 32.094 0.00%
2019-02-25 0 0.032 0.032 0.033 0.022 0.032 1,002,640,000 26,996,580 0.0269 30.47 30.47 31.42 20.95 30.47 1,053,133 25.635 45.45%
2019-02-22 0 0.022 0.021 0.022 0.016 0.024 466,130,000 9,835,830 0.0211 20.95 19.99 20.95 15.23 22.85 489,604 20.089 37.50%
2019-02-21 0 0.016 0.015 0.016 0.015 0.017 43,790,000 693,430 0.0158 15.23 14.28 15.23 14.28 16.18 45,995 15.076 0.00%
2019-02-20 0 0.016 0.015 0.016 0.015 0.016 22,290,000 348,740 0.0156 15.23 14.28 15.23 14.28 15.23 23,413 14.895 0.00%
2019-02-19 0 0.016 0.015 0.016 0.015 0.016 14,370,000 216,620 0.0151 15.23 14.28 15.23 14.28 15.23 15,094 14.352 0.00%
2019-02-18 0 0.016 0.015 0.016 0.015 0.016 27,450,000 428,250 0.0156 15.23 14.28 15.23 14.28 15.23 28,832 14.853 0.00%
2019-02-15 0 0.016 0.015 0.016 0.015 0.017 40,190,000 633,010 0.0158 15.23 14.28 15.23 14.28 16.18 42,214 14.995 0.00%
2019-02-14 0 0.016 0.015 0.016 0.015 0.017 35,230,000 555,580 0.0158 15.23 14.28 15.23 14.28 16.18 37,004 15.014 6.67%
2019-02-13 0 0.015 0.015 0.016 0.015 0.016 14,980,000 238,000 0.0159 14.28 14.28 15.23 14.28 15.23 15,734 15.126 -6.25%
2019-02-12 0 0.016 0.015 0.016 0.015 0.016 20,270,000 304,110 0.0150 15.23 14.28 15.23 14.28 15.23 21,291 14.284 6.67%
2019-02-11 0 0.015 0.015 0.016 0.014 0.016 10,350,000 154,070 0.0149 14.28 14.28 15.23 13.33 15.23 10,871 14.172 0.00%
2019-02-08 0 0.015 0.015 0.016 0.015 0.016 4,410,000 66,960 0.0152 14.28 14.28 15.23 14.28 15.23 4,632 14.456 -6.25%
2019-02-04 0 0.016 0.015 0.016 0.015 0.016 4,840,000 74,780 0.0155 15.23 14.28 15.23 14.28 15.23 5,084 14.710 0.00%
2019-02-01 0 0.016 0.015 0.016 0.015 0.017 71,570,000 1,130,750 0.0158 15.23 14.28 15.23 14.28 16.18 75,174 15.042 6.67%
2019-01-31 0 0.015 0.015 0.016 0.015 0.016 36,820,000 582,790 0.0158 14.28 14.28 15.23 14.28 15.23 38,674 15.069 -6.25%
2019-01-30 0 0.016 0.015 0.016 0.015 0.016 17,240,000 263,030 0.0153 15.23 14.28 15.23 14.28 15.23 18,108 14.525 0.00%
2019-01-29 0 0.016 0.015 0.016 0.015 0.016 6,760,000 102,810 0.0152 15.23 14.28 15.23 14.28 15.23 7,100 14.479 0.00%
2019-01-28 0 0.016 0.015 0.016 0.015 0.017 30,910,000 488,620 0.0158 15.23 14.28 15.23 14.28 16.18 32,467 15.050 0.00%
2019-01-25 0 0.016 0.016 0.017 0.015 0.017 28,010,000 445,140 0.0159 15.23 15.23 16.18 14.28 16.18 29,421 15.130 0.00%
2019-01-24 0 0.016 0.015 0.016 0.015 0.016 47,150,000 725,160 0.0154 15.23 14.28 15.23 14.28 15.23 49,524 14.642 6.67%
2019-01-23 0 0.015 0.014 0.015 0.014 0.016 244,190,000 3,529,200 0.0145 14.28 13.33 14.28 13.33 15.23 256,487 13.760 7.14%
2019-01-22 0 0.014 0.014 0.015 0.014 0.014 27,383,080 383,350 0.0140 13.33 13.33 14.28 13.33 13.33 28,762 13.328 0.00%
2019-01-21 0 0.014 0.014 0.015 0.013 0.016 50,000,000 711,720 0.0142 13.33 13.33 14.28 12.38 15.23 52,518 13.552 -6.67%
2019-01-18 0 0.015 0.014 0.015 0.013 0.015 40,460,000 566,650 0.0140 14.28 13.33 14.28 12.38 14.28 42,498 13.334 7.14%
2019-01-17 0 0.014 0.013 0.014 0.013 0.015 104,610,000 1,473,760 0.0141 13.33 12.38 13.33 12.38 14.28 109,878 13.413 -6.67%
2019-01-16 0 0.015 0.014 0.015 0.014 0.018 292,010,000 4,757,290 0.0163 14.28 13.33 14.28 13.33 17.14 306,716 15.510 -16.67%
2019-01-15 0 0.018 0.017 0.018 0.016 0.018 110,690,000 1,871,250 0.0169 17.14 16.18 17.14 15.23 17.14 116,264 16.095 12.50%
2019-01-14 0 0.016 0.015 0.016 0.015 0.016 33,074,000 500,848 0.0151 15.23 14.28 15.23 14.28 15.23 34,740 14.417 6.67%
2019-01-11 0 0.015 0.015 0.016 0.015 0.019 324,566,000 5,704,296 0.0176 14.28 14.28 15.23 14.28 18.09 340,911 16.733 0.00%
2019-01-10 0 0.015 0.014 0.015 0.015 0.016 16,640,000 249,730 0.0150 14.28 13.33 14.28 14.28 15.23 17,478 14.288 0.00%
2019-01-09 0 0.015 0.015 0.016 0.013 0.016 27,800,000 400,050 0.0144 14.28 14.28 15.23 12.38 15.23 29,200 13.700 7.14%
2019-01-08 0 0.014 0.013 0.014 0.013 0.015 30,000,000 397,390 0.0132 13.33 12.38 13.33 12.38 14.28 31,511 12.611 -6.67%
2019-01-07 0 0.015 0.014 0.015 0.014 0.015 2,614,000 37,170 0.0142 14.28 13.33 14.28 13.33 14.28 2,746 13.538 0.00%
2019-01-04 0 0.015 0.014 0.015 0.014 0.015 3,890,000 57,730 0.0148 14.28 13.33 14.28 13.33 14.28 4,086 14.129 0.00%
2019-01-03 0 0.015 0.014 0.015 0.014 0.015 4,310,000 60,350 0.0140 14.28 13.33 14.28 13.33 14.28 4,527 13.331 7.14%
2019-01-02 0 0.014 0.014 0.015 0.014 0.015 1,630,000 23,650 0.0145 13.33 13.33 14.28 13.33 14.28 1,712 13.814 0.00%
2018-12-31 0 0.014 0.014 0.015 0.014 0.014 3,120,000 43,680 0.0140 13.33 13.33 14.28 13.33 13.33 3,277 13.329 0.00%
2018-12-28 0 0.014 0.014 0.015 0.014 0.014 2,000,000 28,000 0.0140 13.33 13.33 14.28 13.33 13.33 2,101 13.329 0.00%
2018-12-27 0 0.014 0.014 0.015 0.014 0.015 8,930,000 126,920 0.0142 13.33 13.33 14.28 13.33 14.28 9,380 13.531 -6.67%
2018-12-24 0 0.015 0.014 0.015 0.014 0.015 2,630,000 39,420 0.0150 14.28 13.33 14.28 13.33 14.28 2,762 14.270 0.00%
2018-12-21 0 0.015 0.014 0.015 0.014 0.015 9,350,000 138,020 0.0148 14.28 13.33 14.28 13.33 14.28 9,821 14.054 0.00%
2018-12-20 0 0.015 0.014 0.015 0.014 0.015 2,100,000 29,500 0.0140 14.28 13.33 14.28 13.33 14.28 2,206 13.374 0.00%
2018-12-19 0 0.015 0.014 0.015 0.014 0.015 17,770,000 256,140 0.0144 14.28 13.33 14.28 13.33 14.28 18,665 13.723 -6.25%
2018-12-18 0 0.016 0.015 0.016 0.014 0.016 3,300,000 49,220 0.0149 15.23 14.28 15.23 13.33 15.23 3,466 14.200 0.00%
2018-12-17 0 0.016 0.015 0.016 0.015 0.016 4,544,000 68,460 0.0151 15.23 14.28 15.23 14.28 15.23 4,773 14.344 0.00%
2018-12-14 0 0.016 0.015 0.016 0.015 0.016 900,000 14,300 0.0159 15.23 14.28 15.23 14.28 15.23 945 15.127 6.67%
2018-12-13 0 0.015 0.015 0.016 0.015 0.016 3,360,000 50,700 0.0151 14.28 14.28 15.23 14.28 15.23 3,529 14.366 -6.25%
2018-12-12 0 0.016 0.015 0.016 0.016 0.016 220,000 3,520 0.0160 15.23 14.28 15.23 15.23 15.23 231 15.233 0.00%
2018-12-11 0 0.016 0.015 0.016 0.014 0.016 7,280,000 109,030 0.0150 15.23 14.28 15.23 13.33 15.23 7,647 14.259 6.67%
2018-12-10 0 0.015 0.015 0.016 0.015 0.016 12,080,000 181,240 0.0150 14.28 14.28 15.23 14.28 15.23 12,688 14.284 0.00%
2018-12-07 0 0.015 0.015 0.016 0.015 0.016 8,020,000 122,310 0.0153 14.28 14.28 15.23 14.28 15.23 8,424 14.519 -6.25%
2018-12-06 0 0.016 0.015 0.016 0.015 0.016 12,230,000 193,240 0.0158 15.23 14.28 15.23 14.28 15.23 12,846 15.043 -5.88%
2018-12-05 0 0.017 0.016 0.017 0.016 0.017 200,000 3,300 0.0165 16.18 15.23 16.18 15.23 16.18 210 15.709 0.00%
2018-12-04 0 0.017 0.016 0.017 0.016 0.017 8,340,000 139,760 0.0168 16.18 15.23 16.18 15.23 16.18 8,760 15.954 0.00%
2018-12-03 0 0.017 0.016 0.017 0.016 0.017 2,370,000 39,490 0.0167 16.18 15.23 16.18 15.23 16.18 2,489 15.864 0.00%
2018-11-30 0 0.017 0.016 0.017 0.016 0.017 2,510,000 41,970 0.0167 16.18 15.23 16.18 15.23 16.18 2,636 15.919 -5.56%
2018-11-29 0 0.018 0.017 0.018 0.016 0.018 45,000,000 763,240 0.0170 17.14 16.18 17.14 15.23 17.14 47,266 16.148 5.88%
2018-11-28 0 0.017 0.016 0.017 0.014 0.023 87,080,000 1,502,430 0.0173 16.18 15.23 16.18 13.33 21.90 91,465 16.426 6.25%
2018-11-27 0 0.016 0.015 0.016 0.014 0.016 9,000,000 134,200 0.0149 15.23 14.28 15.23 13.33 15.23 9,453 14.196 0.00%
2018-11-26 0 0.016 0.015 0.016 0.015 0.016 4,154,000 64,164 0.0154 15.23 14.28 15.23 14.28 15.23 4,363 14.706 0.00%
2018-11-23 0 0.016 0.015 0.016 - - 0 0 - 15.23 14.28 15.23 - - 0 - 0.00%
2018-11-22 0 0.016 0.015 0.016 0.015 0.016 6,140,000 92,250 0.0150 15.23 14.28 15.23 14.28 15.23 6,449 14.304 0.00%
2018-11-21 0 0.016 0.015 0.016 0.014 0.016 4,280,000 63,810 0.0149 15.23 14.28 15.23 13.33 15.23 4,496 14.194 0.00%
2018-11-20 0 0.016 0.015 0.016 0.015 0.016 13,670,000 208,340 0.0152 15.23 14.28 15.23 14.28 15.23 14,358 14.510 0.00%
2018-11-19 0 0.016 0.015 0.016 0.015 0.016 10,180,000 155,880 0.0153 15.23 14.28 15.23 14.28 15.23 10,693 14.578 0.00%
2018-11-16 0 0.016 0.015 0.016 0.014 0.018 50,510,000 801,900 0.0159 15.23 14.28 15.23 13.33 17.14 53,054 15.115 6.67%
2018-11-15 0 0.015 0.014 0.015 0.014 0.015 50,220,000 730,990 0.0146 14.28 13.33 14.28 13.33 14.28 52,749 13.858 0.00%
2018-11-14 0 0.015 0.014 0.015 0.014 0.016 65,850,000 993,610 0.0151 14.28 13.33 14.28 13.33 15.23 69,166 14.366 -6.25%
2018-11-13 0 0.016 0.015 0.016 0.015 0.016 56,520,000 864,710 0.0153 15.23 14.28 15.23 14.28 15.23 59,366 14.566 -5.88%
2018-11-12 0 0.017 0.016 0.017 0.016 0.019 27,770,000 495,970 0.0179 16.18 15.23 16.18 15.23 18.09 29,168 17.004 -10.53%
2018-11-09 0 0.019 0.018 0.019 0.017 0.019 12,660,000 232,510 0.0184 18.09 17.14 18.09 16.18 18.09 13,298 17.485 -5.00%
2018-11-08 0 0.020 0.019 0.020 0.019 0.020 1,320,000 25,500 0.0193 19.04 18.09 19.04 18.09 19.04 1,386 18.392 0.00%
2018-11-07 0 0.020 0.019 0.020 0.019 0.021 21,650,000 432,700 0.0200 19.04 18.09 19.04 18.09 19.99 22,740 19.028 -4.76%
2018-11-06 0 0.021 0.021 0.022 0.020 0.022 18,980,000 395,290 0.0208 19.99 19.99 20.95 19.04 20.95 19,936 19.828 0.00%
2018-11-05 0 0.021 0.020 0.021 0.020 0.021 6,630,000 133,730 0.0202 19.99 19.04 19.99 19.04 19.99 6,964 19.203 0.00%
2018-11-02 0 0.021 0.020 0.021 0.020 0.022 28,430,000 587,560 0.0207 19.99 19.04 19.99 19.04 20.95 29,862 19.676 5.00%
2018-11-01 0 0.020 0.019 0.020 0.019 0.020 5,370,000 105,430 0.0196 19.04 18.09 19.04 18.09 19.04 5,640 18.692 11.11%
2018-10-31 0 0.018 0.019 0.020 0.018 0.021 16,720,000 314,480 0.0188 17.14 18.09 19.04 17.14 19.99 17,562 17.907 -5.26%
2018-10-30 0 0.019 0.019 0.021 0.019 0.021 15,120,000 296,710 0.0196 18.09 18.09 19.99 18.09 19.99 15,881 18.683 0.00%
2018-10-29 0 0.019 0.018 0.019 0.018 0.019 8,760,000 161,100 0.0184 18.09 17.14 18.09 17.14 18.09 9,201 17.509 5.56%
2018-10-26 0 0.018 0.018 0.019 0.018 0.019 8,370,000 151,860 0.0181 17.14 17.14 18.09 17.14 18.09 8,792 17.273 0.00%
2018-10-25 0 0.018 0.018 0.019 0.017 0.018 5,500,000 97,450 0.0177 17.14 17.14 18.09 16.18 17.14 5,777 16.869 0.00%
2018-10-24 0 0.018 0.018 0.019 0.017 0.018 2,400,000 42,000 0.0175 17.14 17.14 18.09 16.18 17.14 2,521 16.661 0.00%
2018-10-23 0 0.018 0.018 0.019 0.018 0.018 7,670,000 138,060 0.0180 17.14 17.14 18.09 17.14 17.14 8,056 17.137 0.00%
2018-10-22 0 0.018 0.017 0.018 0.017 0.021 14,930,000 277,250 0.0186 17.14 16.18 17.14 16.18 19.99 15,682 17.680 5.88%
2018-10-19 0 0.017 0.017 0.018 0.016 0.018 12,480,000 216,870 0.0174 16.18 16.18 17.14 15.23 17.14 13,108 16.544 0.00%
2018-10-18 0 0.017 0.016 0.017 0.016 0.017 8,661,000 142,575 0.0165 16.18 15.23 16.18 15.23 16.18 9,097 15.672 -5.56%
2018-10-16 0 0.018 0.017 0.018 0.017 0.018 690,000 11,740 0.0170 17.14 16.18 17.14 16.18 17.14 725 16.199 5.88%
2018-10-15 0 0.017 0.016 0.018 0.017 0.019 25,880,000 459,890 0.0178 16.18 15.23 17.14 16.18 18.09 27,183 16.918 6.25%
2018-10-12 0 0.016 0.016 0.017 0.015 0.017 17,140,000 275,440 0.0161 15.23 15.23 16.18 14.28 16.18 18,003 15.300 6.67%
2018-10-11 0 0.015 0.014 0.015 0.013 0.016 38,901,000 571,716 0.0147 14.28 13.33 14.28 12.38 15.23 40,860 13.992 -11.76%
2018-10-10 0 0.017 0.016 0.017 0.015 0.017 21,860,000 353,080 0.0162 16.18 15.23 16.18 14.28 16.18 22,961 15.377 0.00%
2018-10-09 0 0.017 0.017 0.018 0.017 0.019 8,550,000 152,360 0.0178 16.18 16.18 17.14 16.18 18.09 8,981 16.966 -10.53%
2018-10-08 0 0.019 0.018 0.019 0.018 0.019 14,700,000 266,100 0.0181 18.09 17.14 18.09 17.14 18.09 15,440 17.234 -5.00%
2018-10-05 0 0.020 0.019 0.020 0.019 0.020 6,950,000 133,440 0.0192 19.04 18.09 19.04 18.09 19.04 7,300 18.279 -4.76%
2018-10-04 0 0.021 0.020 0.021 0.020 0.021 3,690,000 73,910 0.0200 19.99 19.04 19.99 19.04 19.99 3,876 19.069 0.00%
2018-10-03 0 0.021 0.020 0.021 0.020 0.021 23,810,000 482,760 0.0203 19.99 19.04 19.99 19.04 19.99 25,009 19.303 0.00%
2018-10-02 0 0.021 0.020 0.021 0.019 0.022 13,232,000 268,800 0.0203 19.99 19.04 19.99 18.09 20.95 13,898 19.340 0.00%
2018-09-28 0 0.021 0.020 0.021 0.020 0.023 17,022,000 354,794 0.0208 19.99 19.04 19.99 19.04 21.90 17,879 19.844 -8.70%
2018-09-27 0 0.023 0.021 0.023 0.021 0.023 33,082,000 730,642 0.0221 21.90 19.99 21.90 19.99 21.90 34,748 21.027 -4.17%
2018-09-26 0 0.024 0.023 0.024 0.023 0.024 27,210,000 631,120 0.0232 22.85 21.90 22.85 21.90 22.85 28,580 22.082 -4.00%
2018-09-24 0 0.025 0.024 0.025 0.024 0.025 19,480,000 471,400 0.0242 23.80 22.85 23.80 22.85 23.80 20,461 23.039 -3.85%
2018-09-21 0 0.026 0.025 0.026 0.025 0.026 40,980,000 1,034,280 0.0252 24.75 23.80 24.75 23.80 24.75 43,044 24.029 -3.70%
2018-09-20 0 0.027 0.026 0.027 0.027 0.027 630,000 17,010 0.0270 25.71 24.75 25.71 25.71 25.71 662 25.705 0.00%
2018-09-19 0 0.027 0.026 0.027 0.026 0.027 16,710,000 446,670 0.0267 25.71 24.75 25.71 24.75 25.71 17,552 25.449 0.00%
2018-09-18 0 0.027 0.026 0.027 0.025 0.027 12,320,000 320,250 0.0260 25.71 24.75 25.71 23.80 25.71 12,940 24.748 3.85%
2018-09-17 0 0.026 0.025 0.026 0.025 0.026 12,180,000 308,000 0.0253 24.75 23.80 24.75 23.80 24.75 12,793 24.075 0.00%
2018-09-14 0 0.026 0.025 0.026 0.025 0.028 107,470,000 2,822,030 0.0263 24.75 23.80 24.75 23.80 26.66 112,882 25.000 -3.70%
2018-09-13 0 0.027 0.026 0.027 0.027 0.029 30,350,000 830,460 0.0274 25.71 24.75 25.71 25.71 27.61 31,878 26.051 -6.90%
2018-09-12 0 0.029 0.028 0.029 0.028 0.030 15,042,000 422,386 0.0281 27.61 26.66 27.61 26.66 28.56 15,800 26.734 -3.33%
2018-09-11 0 0.030 0.029 0.030 0.028 0.034 68,310,000 2,072,700 0.0303 28.56 27.61 28.56 26.66 32.37 71,750 28.888 0.00%
2018-09-10 0 0.030 0.028 0.030 0.028 0.030 29,840,000 864,560 0.0290 28.56 26.66 28.56 26.66 28.56 31,343 27.584 0.00%
2018-09-07 0 0.030 0.029 0.030 0.028 0.030 32,030,000 947,900 0.0296 28.56 27.61 28.56 26.66 28.56 33,643 28.175 0.00%
2018-09-06 0 0.030 0.029 0.030 0.029 0.030 6,910,000 202,690 0.0293 28.56 27.61 28.56 27.61 28.56 7,258 27.926 -3.23%
2018-09-05 0 0.031 0.030 0.031 0.030 0.031 21,230,000 641,550 0.0302 29.51 28.56 29.51 28.56 29.51 22,299 28.770 -3.13%
2018-09-04 0 0.032 0.031 0.032 0.030 0.035 56,640,000 1,803,050 0.0318 30.47 29.51 30.47 28.56 33.32 59,492 30.307 -8.57%
2018-09-03 0 0.035 0.034 0.036 0.031 0.036 207,190,000 6,983,240 0.0337 33.32 32.37 34.27 29.51 34.27 217,624 32.089 12.90%
2018-08-31 0 0.031 0.031 0.032 0.028 0.033 39,610,000 1,204,230 0.0304 29.51 29.51 30.47 26.66 31.42 41,605 28.945 6.90%
2018-08-30 0 0.029 0.029 0.030 0.029 0.037 47,690,000 1,560,720 0.0327 27.61 27.61 28.56 27.61 35.23 50,092 31.157 -6.45%
2018-08-29 0 0.031 0.031 0.033 0.026 0.039 45,540,000 1,425,300 0.0313 29.51 29.51 31.42 24.75 37.13 47,833 29.797 14.81%
2018-08-28 0 0.027 0.026 0.027 0.026 0.028 24,890,209 670,544 0.0269 25.71 24.75 25.71 24.75 26.66 26,144 25.648 -3.57%
2018-08-27 0 0.028 0.027 0.028 0.027 0.028 4,140,000 115,820 0.0280 26.66 25.71 26.66 25.71 26.66 4,348 26.635 3.70%
2018-08-24 0 0.027 0.027 0.028 0.027 0.028 5,830,000 163,070 0.0280 25.71 25.71 26.66 25.71 26.66 6,124 26.630 -3.57%
2018-08-23 0 0.028 0.026 0.028 0.026 0.028 10,470,000 280,000 0.0267 26.66 24.75 26.66 24.75 26.66 10,997 25.461 -3.45%
2018-08-22 0 0.029 0.028 0.029 0.028 0.030 12,060,000 342,940 0.0284 27.61 26.66 27.61 26.66 28.56 12,667 27.073 -3.33%
2018-08-21 0 0.030 0.028 0.030 0.029 0.030 20,340,000 596,840 0.0293 28.56 26.66 28.56 27.61 28.56 21,364 27.936 3.45%
2018-08-20 0 0.029 0.028 0.029 0.028 0.031 18,580,000 551,760 0.0297 27.61 26.66 27.61 26.66 29.51 19,516 28.273 0.00%
2018-08-17 0 0.029 0.028 0.029 0.027 0.029 21,820,000 606,420 0.0278 27.61 26.66 27.61 25.71 27.61 22,919 26.459 7.41%
2018-08-16 0 0.027 0.026 0.027 0.026 0.027 34,400,000 917,120 0.0267 25.71 24.75 25.71 24.75 25.71 36,132 25.382 3.85%
2018-08-15 0 0.026 0.025 0.026 0.025 0.026 22,630,000 581,780 0.0257 24.75 23.80 24.75 23.80 24.75 23,770 24.476 -7.14%
2018-08-14 0 0.028 0.027 0.028 0.027 0.028 7,140,000 195,600 0.0274 26.66 25.71 26.66 25.71 26.66 7,500 26.082 0.00%
2018-08-13 0 0.028 0.027 0.028 0.027 0.028 3,130,000 84,770 0.0271 26.66 25.71 26.66 25.71 26.66 3,288 25.785 3.70%
2018-08-10 0 0.027 0.027 0.028 0.027 0.028 15,870,000 436,300 0.0275 25.71 25.71 26.66 25.71 26.66 16,669 26.174 -3.57%
2018-08-09 0 0.028 0.027 0.028 0.028 0.028 8,610,000 241,080 0.0280 26.66 25.71 26.66 26.66 26.66 9,044 26.658 0.00%
2018-08-08 0 0.028 0.028 0.029 0.028 0.029 11,556,000 334,052 0.0289 26.66 26.66 27.61 26.66 27.61 12,138 27.521 0.00%
2018-08-07 0 0.028 0.028 0.029 0.028 0.029 7,860,000 220,150 0.0280 26.66 26.66 27.61 26.66 27.61 8,256 26.666 0.00%
2018-08-06 0 0.028 0.028 0.029 0.028 0.028 370,000 10,360 0.0280 26.66 26.66 27.61 26.66 26.66 389 26.658 0.00%
2018-08-03 0 0.028 0.028 0.029 0.028 0.029 19,500,000 556,820 0.0286 26.66 26.66 27.61 26.66 27.61 20,482 27.186 -3.45%
2018-08-02 0 0.029 0.028 0.029 0.028 0.029 11,740,000 332,150 0.0283 27.61 26.66 27.61 26.66 27.61 12,331 26.936 0.00%
2018-08-01 0 0.029 0.028 0.029 0.028 0.030 13,570,000 393,140 0.0290 27.61 26.66 27.61 26.66 28.56 14,253 27.582 0.00%
2018-07-31 0 0.029 0.028 0.029 0.028 0.029 12,980,000 373,920 0.0288 27.61 26.66 27.61 26.66 27.61 13,634 27.426 -3.33%
2018-07-30 0 0.030 0.029 0.030 0.028 0.030 23,790,000 687,580 0.0289 28.56 27.61 28.56 26.66 28.56 24,988 27.516 3.45%
2018-07-27 0 0.029 0.028 0.029 0.028 0.029 8,050,000 232,420 0.0289 27.61 26.66 27.61 26.66 27.61 8,455 27.488 -3.33%
2018-07-26 0 0.030 0.029 0.030 0.029 0.030 15,070,000 437,040 0.0290 28.56 27.61 28.56 27.61 28.56 15,829 27.610 0.00%
2018-07-25 0 0.030 0.029 0.030 0.029 0.030 12,040,000 352,300 0.0293 28.56 27.61 28.56 27.61 28.56 12,646 27.858 0.00%
2018-07-24 0 0.030 0.029 0.030 0.029 0.030 17,430,000 509,110 0.0292 28.56 27.61 28.56 27.61 28.56 18,308 27.808 0.00%
2018-07-23 0 0.030 0.029 0.030 0.029 0.030 1,680,000 48,900 0.0291 28.56 27.61 28.56 27.61 28.56 1,765 27.712 0.00%
2018-07-20 0 0.030 0.029 0.030 0.029 0.030 6,000,000 179,150 0.0299 28.56 27.61 28.56 27.61 28.56 6,302 28.427 -3.23%
2018-07-19 0 0.031 0.030 0.031 0.030 0.031 32,690,000 989,960 0.0303 29.51 28.56 29.51 28.56 29.51 34,336 28.831 0.00%
2018-07-18 0 0.031 0.030 0.031 0.030 0.031 4,470,000 138,540 0.0310 29.51 28.56 29.51 28.56 29.51 4,695 29.507 0.00%
2018-07-17 0 0.031 0.030 0.032 0.030 0.031 12,690,000 390,110 0.0307 29.51 28.56 30.47 28.56 29.51 13,329 29.268 3.33%
2018-07-16 0 0.030 0.030 0.031 0.030 0.031 17,550,000 537,140 0.0306 28.56 28.56 29.51 28.56 29.51 18,434 29.139 -3.23%
2018-07-13 0 0.031 0.031 0.032 0.031 0.033 7,290,000 230,920 0.0317 29.51 29.51 30.47 29.51 31.42 7,657 30.158 0.00%
2018-07-12 0 0.031 0.031 0.032 0.031 0.031 6,600,000 204,600 0.0310 29.51 29.51 30.47 29.51 29.51 6,932 29.514 -3.13%
2018-07-11 0 0.032 0.031 0.032 0.030 0.032 16,980,000 524,740 0.0309 30.47 29.51 30.47 28.56 30.47 17,835 29.422 3.23%
2018-07-10 0 0.031 0.031 0.032 0.031 0.032 6,370,000 201,940 0.0317 29.51 29.51 30.47 29.51 30.47 6,691 30.182 0.00%
2018-07-09 0 0.031 0.031 0.032 0.030 0.032 2,060,000 63,710 0.0309 29.51 29.51 30.47 28.56 30.47 2,164 29.444 0.00%
2018-07-06 0 0.031 0.030 0.031 0.030 0.031 24,190,000 743,140 0.0307 29.51 28.56 29.51 28.56 29.51 25,408 29.248 3.33%
2018-07-05 0 0.030 0.030 0.031 0.030 0.032 16,580,000 522,250 0.0315 28.56 28.56 29.51 28.56 30.47 17,415 29.989 -3.23%
2018-07-04 0 0.031 0.030 0.031 0.030 0.032 8,360,000 259,570 0.0310 29.51 28.56 29.51 28.56 30.47 8,781 29.560 -3.13%
2018-07-03 0 0.032 0.031 0.032 0.030 0.034 44,660,000 1,358,920 0.0304 30.47 29.51 30.47 28.56 32.37 46,909 28.969 6.67%
2018-06-29 0 0.030 0.030 0.031 0.030 0.032 6,190,000 191,800 0.0310 28.56 28.56 29.51 28.56 30.47 6,502 29.500 -3.23%
2018-06-28 0 0.031 0.030 0.031 0.029 0.031 50,390,000 1,510,030 0.0300 29.51 28.56 29.51 27.61 29.51 52,928 28.530 0.00%
2018-06-27 0 0.031 0.030 0.031 0.030 0.031 16,080,000 486,940 0.0303 29.51 28.56 29.51 28.56 29.51 16,890 28.830 -3.13%
2018-06-26 0 0.032 0.031 0.032 0.029 0.032 62,960,000 1,919,340 0.0305 30.47 29.51 30.47 27.61 30.47 66,131 29.023 -3.03%
2018-06-25 0 0.033 0.032 0.033 0.032 0.034 54,660,000 1,810,600 0.0331 31.42 30.47 31.42 30.47 32.37 57,413 31.537 0.00%
2018-06-22 0 0.033 0.032 0.033 0.032 0.034 30,480,000 997,650 0.0327 31.42 30.47 31.42 30.47 32.37 32,015 31.162 -2.94%
2018-06-21 0 0.034 0.033 0.034 0.033 0.035 21,230,000 721,120 0.0340 32.37 31.42 32.37 31.42 33.32 22,299 32.338 -2.86%
2018-06-20 0 0.035 0.034 0.035 0.035 0.037 31,120,000 1,096,520 0.0352 33.32 32.37 33.32 33.32 35.23 32,687 33.546 -5.41%
2018-06-19 0 0.037 0.036 0.037 0.036 0.040 43,370,000 1,602,240 0.0369 35.23 34.27 35.23 34.27 38.08 45,554 35.172 -7.50%
2018-06-15 0 0.040 0.038 0.039 0.034 0.040 137,600,000 5,116,850 0.0372 38.08 36.18 37.13 32.37 38.08 144,529 35.403 5.26%
2018-06-14 0 0.038 0.037 0.038 0.036 0.041 86,942,000 3,261,030 0.0375 36.18 35.23 36.18 34.27 39.03 91,320 35.710 -9.52%
2018-06-13 0 0.042 0.041 0.042 0.041 0.047 142,880,000 6,079,910 0.0426 39.99 39.03 39.99 39.03 44.75 150,075 40.512 -8.70%
2018-06-12 0 0.046 0.045 0.046 0.039 0.046 230,860,000 9,939,730 0.0431 43.79 42.84 43.79 37.13 43.79 242,486 40.991 9.52%
2018-06-11 0 0.042 0.041 0.042 0.036 0.043 98,440,000 3,877,250 0.0394 39.99 39.03 39.99 34.27 40.94 103,397 37.499 16.67%
2018-06-08 0 0.036 0.036 0.037 0.035 0.038 23,140,000 833,760 0.0360 34.27 34.27 35.23 33.32 36.18 24,305 34.304 0.00%
2018-06-07 0 0.036 0.035 0.036 0.034 0.038 24,520,000 874,040 0.0356 34.27 33.32 34.27 32.37 36.18 25,755 33.937 2.86%
2018-06-06 0 0.035 0.034 0.036 0.034 0.036 22,200,000 779,780 0.0351 33.32 32.37 34.27 32.37 34.27 23,318 33.441 -2.78%
2018-06-05 0 0.036 0.034 0.036 0.033 0.036 8,560,000 295,270 0.0345 34.27 32.37 34.27 31.42 34.27 8,991 32.840 0.00%
2018-06-04 0 0.036 0.035 0.036 0.033 0.039 77,630,000 2,757,170 0.0355 34.27 33.32 34.27 31.42 37.13 81,539 33.814 16.13%
2018-06-01 0 0.031 0.031 0.032 0.029 0.033 43,880,000 1,315,110 0.0300 29.51 29.51 30.47 27.61 31.42 46,090 28.534 6.90%
2018-05-31 0 0.029 0.028 0.029 0.028 0.030 17,330,000 495,410 0.0286 27.61 26.66 27.61 26.66 28.56 18,203 27.216 -3.33%
2018-05-30 0 0.030 0.029 0.030 0.029 0.031 11,990,000 352,690 0.0294 28.56 27.61 28.56 27.61 29.51 12,594 28.005 -3.23%
2018-05-29 0 0.031 0.030 0.031 0.030 0.032 4,854,000 150,944 0.0311 29.51 28.56 29.51 28.56 30.47 5,098 29.606 -3.13%
2018-05-28 0 0.032 0.031 0.032 0.031 0.033 6,620,000 211,540 0.0320 30.47 29.51 30.47 29.51 31.42 6,953 30.423 -3.03%
2018-05-25 0 0.033 0.032 0.033 0.032 0.033 3,120,010 100,160 0.0321 31.42 30.47 31.42 30.47 31.42 3,277 30.563 0.00%
2018-05-24 0 0.033 0.032 0.033 0.032 0.034 10,208,000 336,130 0.0329 31.42 30.47 31.42 30.47 32.37 10,722 31.349 0.00%
2018-05-23 0 0.033 0.032 0.033 0.032 0.033 15,420,000 500,850 0.0325 31.42 30.47 31.42 30.47 31.42 16,197 30.923 0.00%
2018-05-21 0 0.033 0.032 0.033 0.032 0.033 3,872,000 127,304 0.0329 31.42 30.47 31.42 30.47 31.42 4,067 31.302 0.00%
2018-05-18 0 0.033 0.032 0.033 0.032 0.033 8,380,000 271,610 0.0324 31.42 30.47 31.42 30.47 31.42 8,802 30.858 0.00%
2018-05-17 0 0.033 0.032 0.033 0.032 0.033 3,350,000 107,650 0.0321 31.42 30.47 31.42 30.47 31.42 3,519 30.594 0.00%
2018-05-16 0 0.033 0.032 0.033 0.032 0.033 2,620,000 83,850 0.0320 31.42 30.47 31.42 30.47 31.42 2,752 30.469 0.00%
2018-05-15 0 0.033 0.032 0.033 0.032 0.033 3,400,000 112,050 0.0330 31.42 30.47 31.42 30.47 31.42 3,571 31.376 0.00%
2018-05-14 0 0.033 0.032 0.033 0.032 0.034 28,610,000 944,780 0.0330 31.42 30.47 31.42 30.47 32.37 30,051 31.439 -2.94%
2018-05-11 0 0.034 0.033 0.034 0.033 0.034 8,220,000 271,550 0.0330 32.37 31.42 32.37 31.42 32.37 8,634 31.451 0.00%
2018-05-10 0 0.034 0.033 0.034 0.033 0.034 3,880,000 128,050 0.0330 32.37 31.42 32.37 31.42 32.37 4,075 31.420 0.00%
2018-05-09 0 0.034 0.033 0.034 0.033 0.034 7,668,000 255,226 0.0333 32.37 31.42 32.37 31.42 32.37 8,054 31.689 0.00%
2018-05-08 0 0.034 0.033 0.034 0.033 0.034 31,180,000 1,055,910 0.0339 32.37 31.42 32.37 31.42 32.37 32,750 32.241 0.00%
2018-05-07 0 0.034 0.033 0.034 0.033 0.034 6,310,000 214,510 0.0340 32.37 31.42 32.37 31.42 32.37 6,628 32.365 0.00%
2018-05-04 0 0.034 0.033 0.034 0.033 0.034 3,430,000 114,690 0.0334 32.37 31.42 32.37 31.42 32.37 3,603 31.834 0.00%
2018-05-03 0 0.034 0.033 0.034 0.033 0.034 11,200,000 369,620 0.0330 32.37 31.42 32.37 31.42 32.37 11,764 31.420 0.00%
2018-05-02 0 0.034 0.033 0.034 0.033 0.034 13,700,000 455,100 0.0332 32.37 31.42 32.37 31.42 32.37 14,390 31.626 3.03%
2018-04-30 0 0.033 0.033 0.034 0.033 0.035 5,730,000 195,200 0.0341 31.42 31.42 32.37 31.42 33.32 6,019 32.433 -5.71%
2018-04-27 0 0.035 0.035 0.036 0.034 0.035 10,550,000 368,780 0.0350 33.32 33.32 34.27 32.37 33.32 11,081 33.280 6.06%
2018-04-26 0 0.033 0.034 0.035 0.033 0.035 2,270,000 77,200 0.0340 31.42 32.37 33.32 31.42 33.32 2,384 32.378 -5.71%
2018-04-25 0 0.035 0.034 0.035 0.033 0.035 1,880,000 62,870 0.0334 33.32 32.37 33.32 31.42 33.32 1,975 31.838 2.94%
2018-04-24 0 0.034 0.034 0.035 0.033 0.035 27,750,000 942,890 0.0340 32.37 32.37 33.32 31.42 33.32 29,147 32.349 3.03%
2018-04-23 0 0.033 0.032 0.033 0.033 0.033 1,190,000 39,270 0.0330 31.42 30.47 31.42 31.42 31.42 1,250 31.418 0.00%
2018-04-20 0 0.033 0.032 0.033 0.032 0.034 2,954,000 96,446 0.0326 31.42 30.47 31.42 30.47 32.37 3,103 31.084 -2.94%
2018-04-19 0 0.034 0.033 0.034 0.032 0.034 3,720,000 122,760 0.0330 32.37 31.42 32.37 30.47 32.37 3,907 31.418 0.00%
2018-04-18 0 0.034 0.033 0.034 0.032 0.034 8,070,000 266,820 0.0331 32.37 31.42 32.37 30.47 32.37 8,476 31.478 0.00%
2018-04-17 0 0.034 0.033 0.034 0.033 0.035 18,390,000 615,590 0.0335 32.37 31.42 32.37 31.42 33.32 19,316 31.869 -2.86%
2018-04-16 0 0.035 0.034 0.035 0.035 0.039 70,240,000 2,583,770 0.0368 33.32 32.37 33.32 33.32 37.13 73,777 35.021 -2.78%
2018-04-13 0 0.036 0.035 0.036 0.035 0.038 43,270,000 1,540,956 0.0356 34.27 33.32 34.27 33.32 36.18 45,449 33.905 5.88%
2018-04-12 0 0.034 0.034 0.035 0.033 0.036 8,820,000 298,830 0.0339 32.37 32.37 33.32 31.42 34.27 9,264 32.257 -2.86%
2018-04-11 0 0.035 0.034 0.035 0.035 0.036 10,190,000 363,140 0.0356 33.32 32.37 33.32 33.32 34.27 10,703 33.928 -2.78%
2018-04-10 0 0.036 0.035 0.036 0.035 0.036 5,610,000 196,560 0.0350 34.27 33.32 34.27 33.32 34.27 5,893 33.358 0.00%
2018-04-09 0 0.036 0.035 0.036 0.034 0.036 8,340,000 293,950 0.0352 34.27 33.32 34.27 32.37 34.27 8,760 33.556 2.86%
2018-04-06 0 0.035 0.034 0.035 0.034 0.037 13,420,000 473,390 0.0353 33.32 32.37 33.32 32.37 35.23 14,096 33.584 2.94%
2018-04-04 0 0.034 0.034 0.035 0.033 0.036 14,520,000 504,670 0.0348 32.37 32.37 33.32 31.42 34.27 15,251 33.090 3.03%
2018-04-03 0 0.033 0.032 0.033 0.032 0.033 2,230,000 72,380 0.0325 31.42 30.47 31.42 30.47 31.42 2,342 30.901 -2.94%
2018-03-29 0 0.034 0.033 0.034 0.033 0.034 9,640,000 324,740 0.0337 32.37 31.42 32.37 31.42 32.37 10,125 32.072 0.00%
2018-03-28 0 0.034 0.034 0.036 0.034 0.036 4,572,000 159,908 0.0350 32.37 32.37 34.27 32.37 34.27 4,802 33.299 -5.56%
2018-03-27 0 0.036 0.035 0.036 0.035 0.038 18,862,000 674,732 0.0358 34.27 33.32 34.27 33.32 36.18 19,812 34.057 -2.70%
2018-03-26 0 0.037 0.036 0.037 0.031 0.040 96,160,000 3,309,110 0.0344 35.23 34.27 35.23 29.51 38.08 101,003 32.763 15.62%
2018-03-23 0 0.032 0.032 0.033 0.031 0.034 41,500,000 1,322,140 0.0319 30.47 30.47 31.42 29.51 32.37 43,590 30.331 -8.57%
2018-03-22 0 0.035 0.034 0.035 0.032 0.036 42,420,000 1,441,390 0.0340 33.32 32.37 33.32 30.47 34.27 44,556 32.350 -2.78%
2018-03-21 0 0.036 0.035 0.036 0.035 0.038 33,510,000 1,217,590 0.0363 34.27 33.32 34.27 33.32 36.18 35,198 34.593 -2.70%
2018-03-20 0 0.037 0.036 0.037 0.036 0.038 34,710,000 1,284,050 0.0370 35.23 34.27 35.23 34.27 36.18 36,458 35.220 -2.63%
2018-03-19 0 0.038 0.037 0.038 0.037 0.038 31,830,000 1,182,040 0.0371 36.18 35.23 36.18 35.23 36.18 33,433 35.356 0.00%
2018-03-16 0 0.038 0.037 0.038 0.036 0.038 28,936,000 1,072,296 0.0371 36.18 35.23 36.18 34.27 36.18 30,393 35.281 0.00%
2018-03-15 0 0.038 0.037 0.038 0.037 0.038 29,020,000 1,076,520 0.0371 36.18 35.23 36.18 35.23 36.18 30,481 35.317 0.00%
2018-03-14 0 0.038 0.037 0.038 0.037 0.039 41,420,000 1,562,270 0.0377 36.18 35.23 36.18 35.23 37.13 43,506 35.909 0.00%
2018-03-13 0 0.038 0.037 0.038 0.037 0.039 31,430,000 1,196,280 0.0381 36.18 35.23 36.18 35.23 37.13 33,013 36.237 -2.56%
2018-03-12 0 0.039 0.038 0.039 0.038 0.040 45,410,000 1,762,800 0.0388 37.13 36.18 37.13 36.18 38.08 47,697 36.958 -2.50%
2018-03-09 0 0.040 0.039 0.040 0.039 0.042 38,290,000 1,549,190 0.0405 38.08 37.13 38.08 37.13 39.99 40,218 38.520 -4.76%
2018-03-08 0 0.042 0.041 0.042 0.040 0.044 24,656,000 1,023,940 0.0415 39.99 39.03 39.99 38.08 41.89 25,898 39.538 2.44%
2018-03-07 0 0.041 0.041 0.042 0.040 0.043 31,880,000 1,318,910 0.0414 39.03 39.03 39.99 38.08 40.94 33,485 39.388 -4.65%
2018-03-06 0 0.043 0.042 0.043 0.041 0.043 25,350,000 1,066,180 0.0421 40.94 39.99 40.94 39.03 40.94 26,627 40.042 2.38%
2018-03-05 0 0.042 0.041 0.042 0.040 0.043 99,360,000 4,056,580 0.0408 39.99 39.03 39.99 38.08 40.94 104,364 38.870 -2.33%
2018-03-02 0 0.043 0.042 0.043 0.042 0.044 43,930,000 1,882,550 0.0429 40.94 39.99 40.94 39.99 41.89 46,142 40.799 -2.27%
2018-03-01 0 0.044 0.043 0.044 0.042 0.044 21,050,000 909,980 0.0432 41.89 40.94 41.89 39.99 41.89 22,110 41.157 4.76%
2018-02-28 0 0.042 0.042 0.043 0.042 0.044 41,840,000 1,798,070 0.0430 39.99 39.99 40.94 39.99 41.89 43,947 40.914 -2.33%
2018-02-27 0 0.043 0.043 0.044 0.043 0.046 33,630,000 1,492,360 0.0444 40.94 40.94 41.89 40.94 43.79 35,324 42.248 -6.52%
2018-02-26 0 0.046 0.044 0.046 0.044 0.046 33,630,000 1,517,750 0.0451 43.79 41.89 43.79 41.89 43.79 35,324 42.967 0.00%
2018-02-23 0 0.046 0.045 0.046 0.045 0.047 35,200,000 1,624,980 0.0462 43.79 42.84 43.79 42.84 44.75 36,973 43.951 0.00%
2018-02-22 0 0.046 0.045 0.046 0.045 0.048 41,228,000 1,923,484 0.0467 43.79 42.84 43.79 42.84 45.70 43,304 44.418 -2.13%
2018-02-21 0 0.047 0.047 0.048 0.045 0.048 44,956,000 2,098,150 0.0467 44.75 44.75 45.70 42.84 45.70 47,220 44.434 0.00%
2018-02-20 0 0.047 0.046 0.047 0.045 0.048 30,190,000 1,390,080 0.0460 44.75 43.79 44.75 42.84 45.70 31,710 43.837 2.17%
2018-02-15 0 0.046 0.045 0.047 0.044 0.046 20,140,000 910,870 0.0452 43.79 42.84 44.75 41.89 43.79 21,154 43.058 0.00%
2018-02-14 0 0.046 0.045 0.046 0.044 0.047 40,998,000 1,866,360 0.0455 43.79 42.84 43.79 41.89 44.75 43,063 43.341 2.22%
2018-02-13 0 0.045 0.044 0.045 0.043 0.046 26,200,000 1,171,500 0.0447 42.84 41.89 42.84 40.94 43.79 27,519 42.570 4.65%
2018-02-12 0 0.043 0.042 0.043 0.041 0.044 40,910,000 1,719,310 0.0420 40.94 39.99 40.94 39.03 41.89 42,970 40.012 2.38%
2018-02-09 0 0.042 0.041 0.042 0.040 0.044 51,790,000 2,146,460 0.0414 39.99 39.03 39.99 38.08 41.89 54,398 39.458 -8.70%
2018-02-08 0 0.046 0.045 0.046 0.045 0.047 45,058,000 2,062,642 0.0458 43.79 42.84 43.79 42.84 44.75 47,327 43.583 -2.13%
2018-02-07 0 0.047 0.046 0.047 0.045 0.048 65,750,000 3,061,010 0.0466 44.75 43.79 44.75 42.84 45.70 69,061 44.323 0.00%
2018-02-06 0 0.047 0.045 0.047 0.044 0.048 71,484,000 3,301,010 0.0462 44.75 42.84 44.75 41.89 45.70 75,084 43.964 -4.08%
2018-02-05 0 0.049 0.048 0.049 0.044 0.050 109,420,000 5,124,850 0.0468 46.65 45.70 46.65 41.89 47.60 114,930 44.591 4.26%
2018-02-02 0 0.047 0.046 0.047 0.045 0.048 71,270,000 3,296,930 0.0463 44.75 43.79 44.75 42.84 45.70 74,859 44.042 0.00%
2018-02-01 0 0.047 0.046 0.047 0.046 0.050 83,920,000 4,036,480 0.0481 44.75 43.79 44.75 43.79 47.60 88,146 45.793 -6.00%
2018-01-31 0 0.050 0.049 0.050 0.048 0.051 62,110,000 3,054,260 0.0492 47.60 46.65 47.60 45.70 48.55 65,238 46.817 2.04%
2018-01-30 0 0.049 0.048 0.049 0.048 0.052 84,972,000 4,225,652 0.0497 46.65 45.70 46.65 45.70 49.51 89,251 47.346 -5.77%
2018-01-29 0 0.052 0.051 0.052 0.051 0.053 59,760,000 3,095,240 0.0518 49.51 48.55 49.51 48.55 50.46 62,769 49.311 0.00%
2018-01-26 0 0.052 0.051 0.052 0.051 0.053 62,594,000 3,249,930 0.0519 49.51 48.55 49.51 48.55 50.46 65,746 49.431 0.00%
2018-01-25 0 0.052 0.051 0.052 0.051 0.054 76,360,000 4,010,410 0.0525 49.51 48.55 49.51 48.55 51.41 80,205 50.002 0.00%
2018-01-24 0 0.052 0.051 0.052 0.051 0.053 77,030,000 3,991,450 0.0518 49.51 48.55 49.51 48.55 50.46 80,909 49.332 -1.89%
2018-01-23 0 0.053 0.052 0.053 0.051 0.054 38,730,000 2,018,540 0.0521 50.46 49.51 50.46 48.55 51.41 40,680 49.619 0.00%
2018-01-22 0 0.053 0.052 0.053 0.052 0.055 15,544,000 818,798 0.0527 50.46 49.51 50.46 49.51 52.36 16,327 50.151 -3.64%
2018-01-19 0 0.055 0.054 0.055 0.052 0.056 32,180,000 1,757,260 0.0546 52.36 51.41 52.36 49.51 53.32 33,801 51.989 1.85%
2018-01-18 0 0.054 0.052 0.054 0.050 0.054 96,340,000 4,939,330 0.0513 51.41 49.51 51.41 47.60 51.41 101,192 48.812 3.85%
2018-01-17 0 0.052 0.051 0.052 0.050 0.053 105,350,000 5,399,740 0.0513 49.51 48.55 49.51 47.60 50.46 110,655 48.798 0.00%
2018-01-16 0 0.052 0.051 0.052 0.051 0.055 158,738,000 8,261,758 0.0520 49.51 48.55 49.51 48.55 52.36 166,732 49.551 0.00%
2018-01-15 0 0.052 0.051 0.052 0.051 0.055 139,694,000 7,437,130 0.0532 49.51 48.55 49.51 48.55 52.36 146,729 50.686 -3.70%
2018-01-12 0 0.054 0.053 0.054 0.053 0.057 93,076,000 5,057,998 0.0543 51.41 50.46 51.41 50.46 54.27 97,763 51.737 -3.57%
2018-01-11 0 0.056 0.055 0.056 0.055 0.059 81,838,000 4,570,668 0.0559 53.32 52.36 53.32 52.36 56.17 85,959 53.172 -3.45%
2018-01-10 0 0.058 0.056 0.058 0.054 0.059 125,450,000 6,959,100 0.0555 55.22 53.32 55.22 51.41 56.17 131,768 52.813 -1.69%
2018-01-09 0 0.059 0.057 0.058 0.057 0.061 85,260,000 4,958,310 0.0582 56.17 54.27 55.22 54.27 58.08 89,554 55.367 -3.28%
2018-01-08 0 0.061 0.060 0.061 0.060 0.065 61,370,000 3,779,660 0.0616 58.08 57.12 58.08 57.12 61.88 64,461 58.635 -3.17%
2018-01-05 0 0.063 0.063 0.064 0.057 0.066 159,690,000 9,865,890 0.0618 59.98 59.98 60.93 54.27 62.84 167,732 58.819 -4.55%
2018-01-04 0 0.066 0.065 0.066 0.051 0.069 120,900,000 7,293,700 0.0603 62.84 61.88 62.84 48.55 65.69 126,988 57.436 24.53%
2018-01-03 0 0.053 0.052 0.053 0.052 0.053 5,940,000 308,920 0.0520 50.46 49.51 50.46 49.51 50.46 6,239 49.513 1.92%
2018-01-02 0 0.052 0.052 0.053 0.052 0.053 11,228,000 591,976 0.0527 49.51 49.51 50.46 49.51 50.46 11,793 50.195 -1.89%
2017-12-29 0 0.053 0.053 0.054 0.052 0.054 17,130,000 907,370 0.0530 50.46 50.46 51.41 49.51 51.41 17,993 50.430 1.92%
2017-12-28 0 0.052 0.052 0.053 0.052 0.054 11,530,000 613,240 0.0532 49.51 49.51 50.46 49.51 51.41 12,111 50.636 -3.70%
2017-12-27 0 0.054 0.054 0.055 0.054 0.055 8,050,000 438,410 0.0545 51.41 51.41 52.36 51.41 52.36 8,455 51.850 -3.57%
2017-12-22 0 0.056 0.056 0.057 0.054 0.056 6,512,000 362,500 0.0557 53.32 53.32 54.27 51.41 53.32 6,840 52.998 3.70%
2017-12-21 0 0.054 0.054 0.055 0.054 0.055 4,150,000 227,050 0.0547 51.41 51.41 52.36 51.41 52.36 4,359 52.088 -1.82%
2017-12-20 0 0.055 0.055 0.056 0.054 0.055 6,870,000 373,710 0.0544 52.36 52.36 53.32 51.41 52.36 7,216 51.789 0.00%
2017-12-19 0 0.055 0.054 0.055 0.054 0.056 1,870,000 102,020 0.0546 52.36 51.41 52.36 51.41 53.32 1,964 51.940 0.00%
2017-12-18 0 0.055 0.055 0.056 0.054 0.055 2,330,000 127,320 0.0546 52.36 52.36 53.32 51.41 52.36 2,447 52.024 1.85%
2017-12-15 0 0.054 0.053 0.055 0.054 0.054 4,230,000 228,420 0.0540 51.41 50.46 52.36 51.41 51.41 4,443 51.411 0.00%
2017-12-14 0 0.054 0.054 0.055 0.054 0.055 2,970,000 162,120 0.0546 51.41 51.41 52.36 51.41 52.36 3,120 51.969 0.00%
2017-12-13 0 0.054 0.054 0.056 0.054 0.055 14,112,000 768,160 0.0544 51.41 51.41 53.32 51.41 52.36 14,823 51.823 -3.57%
2017-12-12 0 0.056 0.055 0.056 0.054 0.056 4,640,000 253,610 0.0547 53.32 52.36 53.32 51.41 53.32 4,874 52.037 1.82%
2017-12-11 0 0.055 0.054 0.055 0.054 0.056 39,960,000 2,192,520 0.0549 52.36 51.41 52.36 51.41 53.32 41,972 52.237 -1.79%
2017-12-08 0 0.056 0.056 0.057 0.056 0.059 31,560,000 1,801,430 0.0571 53.32 53.32 54.27 53.32 56.17 33,149 54.343 -1.75%
2017-12-07 0 0.057 0.056 0.057 0.056 0.058 50,760,000 2,888,880 0.0569 54.27 53.32 54.27 53.32 55.22 53,316 54.184 0.00%
2017-12-06 0 0.057 0.056 0.057 0.056 0.059 48,570,000 2,771,030 0.0571 54.27 53.32 54.27 53.32 56.17 51,016 54.317 -1.72%
2017-12-05 0 0.058 0.057 0.058 0.057 0.059 51,650,000 2,972,270 0.0575 55.22 54.27 55.22 54.27 56.17 54,251 54.787 -1.69%
2017-12-04 0 0.059 0.058 0.059 0.057 0.059 65,020,000 3,763,880 0.0579 56.17 55.22 56.17 54.27 56.17 68,294 55.113 1.72%
2017-12-01 0 0.058 0.057 0.059 0.056 0.059 56,730,000 3,226,810 0.0569 55.22 54.27 56.17 53.32 56.17 59,587 54.153 1.75%
2017-11-30 0 0.057 0.057 0.058 0.056 0.060 61,120,000 3,468,680 0.0568 54.27 54.27 55.22 53.32 57.12 64,198 54.031 -3.39%
2017-11-29 0 0.059 0.058 0.059 0.057 0.063 72,184,000 4,244,592 0.0588 56.17 55.22 56.17 54.27 59.98 75,819 55.983 -1.67%
2017-11-28 0 0.060 0.059 0.060 0.057 0.060 69,400,000 4,011,510 0.0578 57.12 56.17 57.12 54.27 57.12 72,895 55.031 3.45%
2017-11-27 0 0.058 0.057 0.058 0.056 0.063 57,680,000 3,299,890 0.0572 55.22 54.27 55.22 53.32 59.98 60,585 54.467 -4.92%
2017-11-24 0 0.061 0.060 0.061 0.059 0.063 135,191,577 8,196,088 0.0606 58.08 57.12 58.08 56.17 59.98 142,000 57.719 3.39%
2017-11-23 0 0.059 0.058 0.059 0.055 0.060 46,210,000 2,636,750 0.0571 56.17 55.22 56.17 52.36 57.12 48,537 54.324 3.51%
2017-11-22 0 0.057 0.056 0.057 0.054 0.061 104,124,000 5,854,236 0.0562 54.27 53.32 54.27 51.41 58.08 109,368 53.528 -5.00%
2017-11-21 0 0.060 0.059 0.060 0.057 0.063 38,790,000 2,293,420 0.0591 57.12 56.17 57.12 54.27 59.98 40,743 56.289 0.00%
2017-11-20 0 0.060 0.059 0.060 0.057 0.065 62,680,000 3,747,810 0.0598 57.12 56.17 57.12 54.27 61.88 65,837 56.926 0.00%
2017-11-17 0 0.060 0.059 0.060 0.058 0.062 43,120,000 2,564,940 0.0595 57.12 56.17 57.12 55.22 59.03 45,292 56.632 0.00%
2017-11-16 0 0.060 0.059 0.060 0.058 0.063 35,020,000 2,067,130 0.0590 57.12 56.17 57.12 55.22 59.98 36,784 56.197 0.00%
2017-11-15 0 0.060 0.059 0.060 0.058 0.061 33,828,000 1,986,760 0.0587 57.12 56.17 57.12 55.22 58.08 35,532 55.915 0.00%
2017-11-14 0 0.060 0.059 0.060 0.058 0.064 52,914,000 3,214,228 0.0607 57.12 56.17 57.12 55.22 60.93 55,579 57.832 -3.23%
2017-11-13 0 0.062 0.061 0.062 0.061 0.065 37,800,000 2,350,580 0.0622 59.03 58.08 59.03 58.08 61.88 39,704 59.203 0.00%
2017-11-10 0 0.062 0.061 0.062 0.061 0.064 32,360,000 1,994,420 0.0616 59.03 58.08 59.03 58.08 60.93 33,990 58.677 -1.59%
2017-11-09 0 0.063 0.062 0.063 0.062 0.067 57,620,000 3,660,530 0.0635 59.98 59.03 59.98 59.03 63.79 60,522 60.483 -3.08%
2017-11-08 0 0.065 0.064 0.065 0.063 0.070 39,000,000 2,550,560 0.0654 61.88 60.93 61.88 59.98 66.64 40,964 62.263 -5.80%
2017-11-07 0 0.069 0.067 0.068 0.065 0.075 74,670,000 5,180,340 0.0694 65.69 63.79 64.74 61.88 71.40 78,430 66.050 -5.48%
2017-11-06 0 0.073 0.071 0.072 0.069 0.080 86,858,000 6,332,912 0.0729 69.50 67.60 68.55 65.69 76.16 91,232 69.415 -8.75%
2017-11-03 0 0.080 0.079 0.080 0.074 0.081 63,240,000 4,876,080 0.0771 76.16 75.21 76.16 70.45 77.12 66,425 73.408 3.90%
2017-11-02 0 0.077 0.076 0.077 0.074 0.081 91,600,000 7,077,780 0.0773 73.31 72.36 73.31 70.45 77.12 96,213 73.564 1.32%
2017-11-01 0 0.076 0.076 0.077 0.066 0.080 218,590,000 16,302,430 0.0746 72.36 72.36 73.31 62.84 76.16 229,598 71.004 18.75%
2017-10-31 0 0.064 0.064 0.065 0.064 0.066 12,442,000 810,636 0.0652 60.93 60.93 61.88 60.93 62.84 13,069 62.029 0.00%
2017-10-30 0 0.064 0.064 0.066 0.060 0.067 31,300,000 2,044,730 0.0653 60.93 60.93 62.84 57.12 63.79 32,876 62.195 3.23%
2017-10-27 0 0.062 0.059 0.062 0.059 0.062 10,604,000 645,596 0.0609 59.03 56.17 59.03 56.17 59.03 11,138 57.963 1.64%
2017-10-26 0 0.061 0.060 0.061 0.061 0.063 3,410,000 208,070 0.0610 58.08 57.12 58.08 58.08 59.98 3,582 58.092 0.00%
2017-10-25 0 0.061 0.061 0.063 0.061 0.062 3,700,000 226,100 0.0611 58.08 58.08 59.98 58.08 59.03 3,886 58.178 -3.17%
2017-10-24 0 0.063 0.061 0.063 0.061 0.065 24,440,000 1,564,280 0.0640 59.98 58.08 59.98 58.08 61.88 25,671 60.936 -1.56%
2017-10-23 0 0.064 0.064 0.065 0.064 0.067 20,560,000 1,352,900 0.0658 60.93 60.93 61.88 60.93 63.79 21,595 62.648 1.59%
2017-10-20 0 0.063 0.063 0.064 0.057 0.070 57,400,000 3,814,060 0.0664 59.98 59.98 60.93 54.27 66.64 60,291 63.261 8.62%
2017-10-19 0 0.058 0.057 0.059 0.058 0.060 5,500,000 325,250 0.0591 55.22 54.27 56.17 55.22 57.12 5,777 56.301 -3.33%
2017-10-18 0 0.060 0.060 0.061 0.059 0.060 3,060,000 182,520 0.0596 57.12 57.12 58.08 56.17 57.12 3,214 56.787 0.00%
2017-10-17 0 0.060 0.059 0.060 0.057 0.060 2,630,000 153,030 0.0582 57.12 56.17 57.12 54.27 57.12 2,762 55.397 1.69%
2017-10-16 0 0.059 0.056 0.059 0.056 0.061 12,130,000 705,500 0.0582 56.17 53.32 56.17 53.32 58.08 12,741 55.373 -3.28%
2017-10-13 0 0.061 0.060 0.061 0.058 0.061 3,400,000 203,560 0.0599 58.08 57.12 58.08 55.22 58.08 3,571 57.000 1.67%
2017-10-12 0 0.060 0.059 0.060 0.059 0.061 5,200,000 311,820 0.0600 57.12 56.17 57.12 56.17 58.08 5,462 57.090 1.69%
2017-10-11 0 0.059 0.059 0.060 0.058 0.060 4,760,000 281,560 0.0592 56.17 56.17 57.12 55.22 57.12 5,000 56.315 0.00%
2017-10-10 0 0.059 0.059 0.060 0.058 0.062 1,750,000 104,390 0.0597 56.17 56.17 57.12 55.22 59.03 1,838 56.791 -1.67%
2017-10-09 0 0.060 0.059 0.060 0.055 0.069 15,680,000 925,820 0.0590 57.12 56.17 57.12 52.36 65.69 16,470 56.214 -4.76%
2017-10-06 0 0.063 0.062 0.063 0.061 0.064 5,910,000 369,610 0.0625 59.98 59.03 59.98 58.08 60.93 6,208 59.541 -4.55%
2017-10-04 0 0.066 0.063 0.066 0.063 0.068 22,400,000 1,442,880 0.0644 62.84 59.98 62.84 59.98 64.74 23,528 61.326 -2.94%
2017-10-03 0 0.068 0.066 0.068 0.067 0.070 20,030,000 1,364,450 0.0681 64.74 62.84 64.74 63.79 66.64 21,039 64.854 3.03%
2017-09-29 0 0.066 0.064 0.066 0.058 0.066 57,460,000 3,675,730 0.0640 62.84 60.93 62.84 55.22 62.84 60,354 60.903 10.00%
2017-09-28 0 0.060 0.059 0.060 0.056 0.061 17,940,000 1,065,350 0.0594 57.12 56.17 57.12 53.32 58.08 18,843 56.537 1.69%
2017-09-27 0 0.059 0.058 0.059 0.054 0.061 34,870,000 2,026,500 0.0581 56.17 55.22 56.17 51.41 58.08 36,626 55.329 7.27%
2017-09-26 0 0.055 0.055 0.056 0.054 0.056 3,020,000 167,830 0.0556 52.36 52.36 53.32 51.41 53.32 3,172 52.908 1.85%
2017-09-25 0 0.054 0.053 0.056 0.054 0.054 1,730,000 93,420 0.0540 51.41 50.46 53.32 51.41 51.41 1,817 51.411 -1.82%
2017-09-22 0 0.055 0.054 0.056 0.054 0.055 8,696,000 475,524 0.0547 52.36 51.41 53.32 51.41 52.36 9,134 52.061 0.00%
2017-09-21 0 0.055 0.054 0.055 0.055 0.055 3,810,000 209,550 0.0550 52.36 51.41 52.36 52.36 52.36 4,002 52.363 -1.79%
2017-09-20 0 0.056 0.055 0.056 0.053 0.056 8,210,000 448,770 0.0547 53.32 52.36 53.32 50.46 53.32 8,623 52.041 0.00%
2017-09-19 0 0.056 0.055 0.056 0.052 0.056 51,750,000 2,780,130 0.0537 53.32 52.36 53.32 49.51 53.32 54,356 51.147 -1.75%
2017-09-18 0 0.057 0.056 0.057 0.055 0.058 8,200,000 467,600 0.0570 54.27 53.32 54.27 52.36 55.22 8,613 54.290 1.79%
2017-09-15 0 0.056 0.055 0.056 0.053 0.056 14,344,000 775,726 0.0541 53.32 52.36 53.32 50.46 53.32 15,066 51.487 3.70%
2017-09-14 0 0.054 0.054 0.055 0.053 0.055 16,254,000 875,930 0.0539 51.41 51.41 52.36 50.46 52.36 17,073 51.306 0.00%
2017-09-13 0 0.054 0.055 0.056 0.054 0.056 7,770,000 426,020 0.0548 51.41 52.36 53.32 51.41 53.32 8,161 52.200 -3.57%
2017-09-12 0 0.056 0.055 0.056 0.054 0.057 7,080,000 390,660 0.0552 53.32 52.36 53.32 51.41 54.27 7,437 52.532 -1.75%
2017-09-11 0 0.057 0.055 0.057 0.055 0.058 7,690,000 433,290 0.0563 54.27 52.36 54.27 52.36 55.22 8,077 53.643 -1.72%
2017-09-08 0 0.058 0.055 0.058 0.056 0.059 6,960,000 393,890 0.0566 55.22 52.36 55.22 53.32 56.17 7,311 53.880 1.75%
2017-09-07 0 0.057 0.056 0.057 0.055 0.059 13,650,000 762,480 0.0559 54.27 53.32 54.27 52.36 56.17 14,337 53.181 0.00%
2017-09-06 0 0.057 0.056 0.057 0.055 0.058 6,930,000 394,070 0.0569 54.27 53.32 54.27 52.36 55.22 7,279 54.138 1.79%
2017-09-05 0 0.056 0.055 0.056 0.054 0.057 8,612,000 478,714 0.0556 53.32 52.36 53.32 51.41 54.27 9,046 52.922 -1.75%
2017-09-04 0 0.057 0.057 0.058 0.054 0.063 24,810,000 1,428,220 0.0576 54.27 54.27 55.22 51.41 59.98 26,059 54.806 5.56%
2017-09-01 0 0.054 0.053 0.054 0.051 0.055 19,090,000 1,006,710 0.0527 51.41 50.46 51.41 48.55 52.36 20,051 50.207 0.00%
2017-08-31 0 0.054 0.054 0.055 0.054 0.061 40,470,000 2,262,000 0.0559 51.41 51.41 52.36 51.41 58.08 42,508 53.213 -10.00%
2017-08-30 0 0.060 0.059 0.060 0.058 0.060 2,710,000 160,470 0.0592 57.12 56.17 57.12 55.22 57.12 2,846 56.375 0.00%
2017-08-29 0 0.060 0.059 0.061 0.058 0.062 12,500,000 751,400 0.0601 57.12 56.17 58.08 55.22 59.03 13,129 57.230 -3.23%
2017-08-28 0 0.062 0.062 0.063 0.062 0.066 3,350,000 209,620 0.0626 59.03 59.03 59.98 59.03 62.84 3,519 59.573 -3.13%
2017-08-25 0 0.064 0.062 0.064 0.060 0.064 6,976,000 434,066 0.0622 60.93 59.03 60.93 57.12 60.93 7,327 59.239 0.00%
2017-08-24 0 0.064 0.063 0.064 0.064 0.065 2,180,000 140,040 0.0642 60.93 59.98 60.93 60.93 61.88 2,290 61.159 -1.54%
2017-08-22 0 0.065 0.064 0.065 0.060 0.068 8,620,000 554,090 0.0643 61.88 60.93 61.88 57.12 64.74 9,054 61.198 0.00%
2017-08-21 0 0.065 0.064 0.066 0.065 0.067 2,310,000 150,170 0.0650 61.88 60.93 62.84 61.88 63.79 2,426 61.892 0.00%
2017-08-18 0 0.065 0.065 0.066 0.064 0.067 5,200,000 338,680 0.0651 61.88 61.88 62.84 60.93 63.79 5,462 62.008 -2.99%
2017-08-17 0 0.067 0.067 0.068 0.067 0.069 2,010,000 136,610 0.0680 63.79 63.79 64.74 63.79 65.69 2,111 64.707 0.00%
2017-08-16 0 0.067 0.066 0.068 0.065 0.068 5,474,000 370,128 0.0676 63.79 62.84 64.74 61.88 64.74 5,750 64.374 0.00%
2017-08-15 0 0.067 0.067 0.068 0.066 0.069 10,550,000 713,500 0.0676 63.79 63.79 64.74 62.84 65.69 11,081 64.388 0.00%
2017-08-14 0 0.067 0.066 0.067 0.066 0.069 26,410,000 1,804,670 0.0683 63.79 62.84 63.79 62.84 65.69 27,740 65.057 1.52%
2017-08-11 0 0.066 0.066 0.067 0.064 0.067 6,470,000 424,330 0.0656 62.84 62.84 63.79 60.93 63.79 6,796 62.440 -1.49%
2017-08-10 0 0.067 0.065 0.067 0.064 0.071 12,384,000 824,304 0.0666 63.79 61.88 63.79 60.93 67.60 13,008 63.371 -1.47%
2017-08-09 0 0.068 0.067 0.068 0.065 0.068 18,980,000 1,272,980 0.0671 64.74 63.79 64.74 61.88 64.74 19,936 63.854 3.03%
2017-08-08 0 0.066 0.066 0.069 0.065 0.071 21,370,000 1,442,120 0.0675 62.84 62.84 65.69 61.88 67.60 22,446 64.248 -2.94%
2017-08-07 0 0.068 0.067 0.068 0.065 0.071 26,840,000 1,830,360 0.0682 64.74 63.79 64.74 61.88 67.60 28,192 64.926 3.03%
2017-08-04 0 0.066 0.066 0.067 0.064 0.068 33,560,000 2,225,060 0.0663 62.84 62.84 63.79 60.93 64.74 35,250 63.122 3.12%
2017-08-03 0 0.064 0.063 0.064 0.063 0.068 13,610,000 865,810 0.0636 60.93 59.98 60.93 59.98 64.74 14,295 60.566 -3.03%
2017-08-02 0 0.066 0.065 0.066 0.061 0.067 52,110,000 3,356,970 0.0644 62.84 61.88 62.84 58.08 63.79 54,734 61.332 6.45%
2017-08-01 0 0.062 0.061 0.062 0.057 0.062 50,840,000 3,050,030 0.0600 59.03 58.08 59.03 54.27 59.03 53,400 57.116 10.71%
2017-07-31 0 0.056 0.056 0.057 0.050 0.057 20,530,000 1,095,800 0.0534 53.32 53.32 54.27 47.60 54.27 21,564 50.816 12.00%
2017-07-28 0 0.050 0.050 0.051 0.050 0.055 22,450,000 1,162,900 0.0518 47.60 47.60 48.55 47.60 52.36 23,581 49.316 -3.85%
2017-07-27 0 0.052 0.051 0.052 0.051 0.054 25,190,000 1,321,870 0.0525 49.51 48.55 49.51 48.55 51.41 26,459 49.960 -1.89%
2017-07-26 0 0.053 0.053 0.054 0.052 0.054 14,210,000 751,980 0.0529 50.46 50.46 51.41 49.51 51.41 14,926 50.382 1.92%
2017-07-25 0 0.052 0.051 0.052 0.050 0.059 112,956,000 6,094,490 0.0540 49.51 48.55 49.51 47.60 56.17 118,644 51.368 -8.77%
2017-07-24 0 0.057 0.056 0.058 0.055 0.063 36,880,000 2,176,040 0.0590 54.27 53.32 55.22 52.36 59.98 38,737 56.174 3.64%
2017-07-21 0 0.055 0.054 0.055 0.055 0.059 28,010,000 1,607,480 0.0574 52.36 51.41 52.36 52.36 56.17 29,421 54.638 -3.51%
2017-07-20 0 0.057 0.056 0.057 0.056 0.060 19,780,000 1,142,910 0.0578 54.27 53.32 54.27 53.32 57.12 20,776 55.011 -3.39%
2017-07-19 0 0.059 0.058 0.059 0.058 0.063 46,300,000 2,774,770 0.0599 56.17 55.22 56.17 55.22 59.98 48,632 57.057 -3.28%
2017-07-18 0 0.061 0.059 0.060 0.057 0.066 40,360,000 2,438,540 0.0604 58.08 56.17 57.12 54.27 62.84 42,393 57.523 1.67%
2017-07-17 0 0.060 0.060 0.061 0.060 0.067 41,180,000 2,601,650 0.0632 57.12 57.12 58.08 57.12 63.79 43,254 60.148 -10.45%
2017-07-14 0 0.067 0.067 0.068 0.067 0.071 25,470,000 1,750,680 0.0687 63.79 63.79 64.74 63.79 67.60 26,753 65.439 -1.47%
2017-07-13 0 0.068 0.068 0.069 0.067 0.072 38,570,000 2,648,610 0.0687 64.74 64.74 65.69 63.79 68.55 40,512 65.378 -4.23%
2017-07-12 0 0.071 0.071 0.072 0.071 0.075 17,660,000 1,275,290 0.0722 67.60 67.60 68.55 67.60 71.40 18,549 68.751 -1.39%
2017-07-11 0 0.072 0.071 0.072 0.066 0.080 113,790,000 8,049,910 0.0707 68.55 67.60 68.55 62.84 76.16 119,520 67.352 -7.69%
2017-07-10 0 0.078 0.077 0.079 0.078 0.082 23,720,000 1,875,790 0.0791 74.26 73.31 75.21 74.26 78.07 24,915 75.289 -3.70%
2017-07-07 0 0.081 0.080 0.081 0.080 0.085 18,960,000 1,544,810 0.0815 77.12 76.16 77.12 76.16 80.92 19,915 77.571 -3.57%
2017-07-06 0 0.084 0.083 0.084 0.081 0.085 24,960,000 2,067,870 0.0828 79.97 79.02 79.97 77.12 80.92 26,217 78.875 -1.18%
2017-07-05 0 0.085 0.084 0.085 0.084 0.089 8,290,000 715,720 0.0863 80.92 79.97 80.92 79.97 84.73 8,707 82.196 -1.16%
2017-07-04 0 0.086 0.085 0.086 0.083 0.089 31,584,000 2,690,230 0.0852 81.88 80.92 81.88 79.02 84.73 33,175 81.093 -1.15%
2017-07-03 0 0.087 0.086 0.087 0.084 0.088 16,052,000 1,381,262 0.0860 82.83 81.88 82.83 79.97 83.78 16,860 81.924 1.16%
2017-06-30 0 0.086 0.085 0.086 0.083 0.087 28,080,000 2,397,340 0.0854 81.88 80.92 81.88 79.02 82.83 29,494 81.282 2.38%
2017-06-29 0 0.084 0.083 0.084 0.079 0.085 35,870,000 2,899,740 0.0808 79.97 79.02 79.97 75.21 80.92 37,676 76.964 1.20%
2017-06-28 0 0.083 0.081 0.083 0.080 0.092 34,200,000 2,833,340 0.0828 79.02 77.12 79.02 76.16 87.59 35,922 78.874 -5.68%
2017-06-27 0 0.088 0.088 0.089 0.076 0.094 73,290,000 6,178,890 0.0843 83.78 83.78 84.73 72.36 89.49 76,981 80.265 -2.22%
2017-06-26 0 0.090 0.089 0.090 0.090 0.098 61,846,000 5,710,716 0.0923 85.68 84.73 85.68 85.68 93.30 64,961 87.911 -7.22%
2017-06-23 0 0.097 0.096 0.097 0.092 0.098 40,010,000 3,801,560 0.0950 92.35 91.40 92.35 87.59 93.30 42,025 90.460 0.00%
2017-06-22 0 0.097 0.096 0.097 0.094 0.101 26,402,000 2,520,600 0.0955 92.35 91.40 92.35 89.49 96.16 27,732 90.893 1.04%
2017-06-21 0 0.096 0.095 0.098 0.094 0.101 62,300,000 6,046,160 0.0970 91.40 90.45 93.30 89.49 96.16 65,437 92.396 -4.95%
2017-06-20 0 0.101 0.101 0.102 0.099 0.103 55,930,000 5,626,340 0.1006 96.16 96.16 97.11 94.25 98.06 58,747 95.773 -1.94%
2017-06-19 0 0.103 0.102 0.103 0.100 0.106 57,350,000 5,822,390 0.1015 98.06 97.11 98.06 95.21 100.9 60,238 96.656 3.00%
2017-06-16 0 0.100 0.099 0.100 0.099 0.111 98,940,000 10,196,830 0.1031 95.21 94.25 95.21 94.25 105.7 103,923 98.119 -5.66%
2017-06-15 0 0.106 0.105 0.106 0.105 0.118 120,164,000 13,114,518 0.1091 100.9 99.97 100.9 99.97 112.3 126,215 103.91 0.95%
2017-06-14 0 0.105 0.105 0.106 0.102 0.109 103,390,000 10,928,540 0.1057 99.97 99.97 100.9 97.11 103.8 108,597 100.63 -0.94%
2017-06-13 0 0.106 0.105 0.106 0.098 0.109 281,162,000 29,452,780 0.1048 100.9 99.97 100.9 93.30 103.8 295,321 99.731 6.00%
2017-06-12 0 0.100 0.099 0.100 0.097 0.100 43,134,000 4,287,988 0.0994 95.21 94.25 95.21 92.35 95.21 45,306 94.645 1.01%
2017-06-09 0 0.099 0.098 0.099 0.092 0.103 68,250,000 6,627,248 0.0971 94.25 93.30 94.25 87.59 98.06 71,687 92.447 -2.94%
2017-06-08 0 0.102 0.101 0.103 0.095 0.109 192,640,000 19,563,660 0.1016 97.11 96.16 98.06 90.45 103.8 202,341 96.686 6.25%
2017-06-07 0 0.096 0.094 0.096 0.084 0.099 299,446,000 27,584,308 0.0921 91.40 89.49 91.40 79.97 94.25 314,526 87.701 14.29%
2017-06-06 0 0.084 0.083 0.084 0.076 0.084 55,574,000 4,480,024 0.0806 79.97 79.02 79.97 72.36 79.97 58,373 76.749 7.69%
2017-06-05 0 0.078 0.076 0.078 0.074 0.079 34,918,000 2,690,626 0.0771 74.26 72.36 74.26 70.45 75.21 36,676 73.361 6.85%
2017-06-02 0 0.073 0.072 0.073 0.071 0.078 14,010,000 1,030,420 0.0735 69.50 68.55 69.50 67.60 74.26 14,716 70.023 -1.35%
2017-06-01 0 0.074 0.073 0.074 0.071 0.078 32,690,254 2,431,757 0.0744 70.45 69.50 70.45 67.60 74.26 34,337 70.821 -1.33%
2017-05-31 0 0.075 0.074 0.075 0.073 0.080 57,278,000 4,390,738 0.0767 71.40 70.45 71.40 69.50 76.16 60,163 72.981 -1.32%
2017-05-29 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2017-04-03 1 0.076 0.075 0.076 0.076 0.076 710,000 53,960 0.0760 72.36 71.40 72.36 72.36 72.36 746 72.356 -1.30%
2017-03-31 0 0.077 0.076 0.077 0.075 0.078 14,630,000 1,119,640 0.0765 73.31 72.36 73.31 71.40 74.26 15,367 72.861 0.00%
2017-03-30 0 0.077 0.077 0.078 0.076 0.081 20,300,000 1,572,470 0.0775 73.31 73.31 74.26 72.36 77.12 21,322 73.748 0.00%
2017-03-29 0 0.077 0.077 0.078 0.077 0.082 46,680,000 3,648,020 0.0781 73.31 73.31 74.26 73.31 78.07 49,031 74.403 -1.28%
2017-03-28 0 0.078 0.077 0.078 0.077 0.080 14,330,000 1,119,050 0.0781 74.26 73.31 74.26 73.31 76.16 15,052 74.347 -1.27%
2017-03-27 0 0.079 0.077 0.079 0.077 0.080 19,640,000 1,529,650 0.0779 75.21 73.31 75.21 73.31 76.16 20,629 74.150 0.00%
2017-03-24 0 0.079 0.079 0.080 0.076 0.081 54,580,000 4,313,240 0.0790 75.21 75.21 76.16 72.36 77.12 57,329 75.237 0.00%
2017-03-23 0 0.079 0.079 0.080 0.075 0.080 54,640,000 4,279,190 0.0783 75.21 75.21 76.16 71.40 76.16 57,392 74.561 3.95%
2017-03-22 0 0.076 0.076 0.077 0.074 0.080 33,780,000 2,598,300 0.0769 72.36 72.36 73.31 70.45 76.16 35,481 73.230 2.70%
2017-03-21 0 0.074 0.074 0.076 0.071 0.076 41,158,000 3,037,466 0.0738 70.45 70.45 72.36 67.60 72.36 43,231 70.262 2.78%
2017-03-20 0 0.072 0.071 0.072 0.071 0.079 25,970,000 1,934,810 0.0745 68.55 67.60 68.55 67.60 75.21 27,278 70.930 -6.49%
2017-03-17 0 0.077 0.077 0.078 0.075 0.080 38,640,000 2,997,400 0.0776 73.31 73.31 74.26 71.40 76.16 40,586 73.853 1.32%
2017-03-16 0 0.076 0.076 0.077 0.072 0.078 51,572,000 3,885,910 0.0753 72.36 72.36 73.31 68.55 74.26 54,169 71.737 5.56%
2017-03-15 0 0.072 0.072 0.073 0.071 0.075 20,460,000 1,476,910 0.0722 68.55 68.55 69.50 67.60 71.40 21,490 68.724 1.41%
2017-03-14 0 0.071 0.071 0.072 0.069 0.073 25,010,000 1,760,220 0.0704 67.60 67.60 68.55 65.69 69.50 26,269 67.006 2.90%
2017-03-13 0 0.069 0.069 0.070 0.065 0.075 20,410,000 1,420,040 0.0696 65.69 65.69 66.64 61.88 71.40 21,438 66.240 2.99%
2017-03-10 0 0.067 0.066 0.067 0.066 0.068 15,380,000 1,021,770 0.0664 63.79 62.84 63.79 62.84 64.74 16,155 63.250 -1.47%
2017-03-09 0 0.068 0.066 0.068 0.066 0.068 17,400,000 1,157,460 0.0665 64.74 62.84 64.74 62.84 64.74 18,276 63.331 0.00%
2017-03-08 0 0.068 0.066 0.068 0.065 0.069 34,940,000 2,310,010 0.0661 64.74 62.84 64.74 61.88 65.69 36,700 62.944 0.00%
2017-03-07 0 0.068 0.067 0.068 0.066 0.069 20,720,000 1,397,780 0.0675 64.74 63.79 64.74 62.84 65.69 21,763 64.226 0.00%
2017-03-06 0 0.068 0.067 0.068 0.066 0.069 24,150,000 1,627,630 0.0674 64.74 63.79 64.74 62.84 65.69 25,366 64.165 -1.45%
2017-03-03 0 0.069 0.067 0.069 0.066 0.070 26,910,200 1,812,712 0.0674 65.69 63.79 65.69 62.84 66.64 28,265 64.132 1.47%
2017-03-02 0 0.068 0.066 0.068 0.064 0.069 66,132,000 4,366,500 0.0660 64.74 62.84 64.74 60.93 65.69 69,462 62.861 1.49%
2017-03-01 0 0.067 0.066 0.067 0.063 0.078 123,200,000 8,550,542 0.0694 63.79 62.84 63.79 59.98 74.26 129,404 66.076 -10.67%
2017-02-28 0 0.075 0.074 0.075 0.073 0.076 28,140,000 2,074,570 0.0737 71.40 70.45 71.40 69.50 72.36 29,557 70.188 1.35%
2017-02-27 0 0.074 0.074 0.075 0.073 0.078 21,780,000 1,643,830 0.0755 70.45 70.45 71.40 69.50 74.26 22,877 71.856 -2.63%
2017-02-24 0 0.076 0.075 0.076 0.074 0.081 63,970,000 4,949,480 0.0774 72.36 71.40 72.36 70.45 77.12 67,192 73.662 -2.56%
2017-02-23 0 0.078 0.077 0.078 0.076 0.084 96,412,000 7,655,906 0.0794 74.26 73.31 74.26 72.36 79.97 101,267 75.601 -4.88%
2017-02-22 0 0.082 0.080 0.082 0.080 0.083 76,350,000 6,192,470 0.0811 78.07 76.16 78.07 76.16 79.02 80,195 77.218 0.00%
2017-02-21 0 0.082 0.080 0.082 0.080 0.091 90,020,000 7,636,750 0.0848 78.07 76.16 78.07 76.16 86.64 94,553 80.767 -6.82%
2017-02-20 0 0.088 0.087 0.088 0.086 0.092 61,490,000 5,456,560 0.0887 83.78 82.83 83.78 81.88 87.59 64,587 84.484 -1.12%
2017-02-17 0 0.089 0.087 0.089 0.086 0.092 85,590,000 7,596,250 0.0888 84.73 82.83 84.73 81.88 87.59 89,900 84.496 0.00%
2017-02-16 0 0.089 0.088 0.089 0.087 0.093 95,310,000 8,454,480 0.0887 84.73 83.78 84.73 82.83 88.54 100,110 84.452 2.30%
2017-02-15 0 0.087 0.086 0.088 0.084 0.088 87,526,000 7,468,132 0.0853 82.83 81.88 83.78 79.97 83.78 91,934 81.234 1.16%
2017-02-14 0 0.086 0.084 0.086 0.081 0.088 117,280,000 9,900,160 0.0844 81.88 79.97 81.88 77.12 83.78 123,186 80.367 0.00%
2017-02-13 0 0.086 0.085 0.086 0.084 0.088 90,914,000 7,750,734 0.0853 81.88 80.92 81.88 79.97 83.78 95,492 81.166 1.18%
2017-02-10 0 0.085 0.084 0.085 0.083 0.088 66,390,000 5,673,380 0.0855 80.92 79.97 80.92 79.02 83.78 69,733 81.358 0.00%
2017-02-09 0 0.085 0.084 0.085 0.078 0.086 102,810,000 8,331,460 0.0810 80.92 79.97 80.92 74.26 81.88 107,987 77.152 8.97%
2017-02-08 0 0.078 0.077 0.079 0.077 0.080 75,790,000 5,935,360 0.0783 74.26 73.31 75.21 73.31 76.16 79,607 74.558 0.00%
2017-02-07 0 0.078 0.077 0.078 0.076 0.082 64,710,000 5,046,490 0.0780 74.26 73.31 74.26 72.36 78.07 67,969 74.247 1.30%
2017-02-06 0 0.077 0.075 0.077 0.075 0.077 88,380,000 6,716,410 0.0760 73.31 71.40 73.31 71.40 73.31 92,831 72.351 1.32%
2017-02-03 0 0.076 0.075 0.076 0.074 0.077 70,458,000 5,338,200 0.0758 72.36 71.40 72.36 70.45 73.31 74,006 72.132 -1.30%
2017-02-02 0 0.077 0.076 0.077 0.075 0.079 70,390,000 5,368,360 0.0763 73.31 72.36 73.31 71.40 75.21 73,935 72.609 -1.28%
2017-02-01 0 0.078 0.077 0.078 0.076 0.080 104,470,000 8,080,340 0.0773 74.26 73.31 74.26 72.36 76.16 109,731 73.638 0.00%
2017-01-27 0 0.078 0.077 0.078 0.075 0.079 23,720,000 1,812,230 0.0764 74.26 73.31 74.26 71.40 75.21 24,915 72.738 0.00%
2017-01-26 0 0.078 0.077 0.078 0.076 0.082 71,130,000 5,518,130 0.0776 74.26 73.31 74.26 72.36 78.07 74,712 73.859 0.00%
2017-01-25 0 0.078 0.077 0.078 0.075 0.083 103,328,000 8,092,086 0.0783 74.26 73.31 74.26 71.40 79.02 108,532 74.560 -2.50%
2017-01-24 0 0.080 0.080 0.081 0.073 0.081 144,240,000 10,989,820 0.0762 76.16 76.16 77.12 69.50 77.12 151,504 72.538 2.56%
2017-01-23 0 0.078 0.077 0.078 0.077 0.085 130,740,000 10,518,990 0.0805 74.26 73.31 74.26 73.31 80.92 137,324 76.600 -1.27%
2017-01-20 0 0.079 0.078 0.079 0.077 0.085 166,030,000 13,470,540 0.0811 75.21 74.26 75.21 73.31 80.92 174,391 77.243 -4.82%
2017-01-19 0 0.083 0.082 0.083 0.081 0.089 123,162,000 10,341,856 0.0840 79.02 78.07 79.02 77.12 84.73 129,364 79.944 -5.68%
2017-01-18 0 0.088 0.086 0.088 0.084 0.095 350,780,000 31,069,010 0.0886 83.78 81.88 83.78 79.97 90.45 368,445 84.325 1.15%
2017-01-17 0 0.087 0.085 0.088 0.075 0.090 334,648,000 28,677,826 0.0857 82.83 80.92 83.78 71.40 85.68 351,501 81.587 14.47%
2017-01-16 0 0.076 0.075 0.076 0.073 0.080 57,170,000 4,309,680 0.0754 72.36 71.40 72.36 69.50 76.16 60,049 71.769 4.11%
2017-01-13 0 0.073 0.072 0.073 0.072 0.075 25,240,000 1,832,860 0.0726 69.50 68.55 69.50 68.55 71.40 26,511 69.136 -2.67%
2017-01-12 0 0.075 0.075 0.076 0.070 0.076 27,590,000 2,015,150 0.0730 71.40 71.40 72.36 66.64 72.36 28,979 69.537 0.00%
2017-01-11 0 0.075 0.073 0.075 0.069 0.075 27,970,000 2,019,400 0.0722 71.40 69.50 71.40 65.69 71.40 29,379 68.737 7.14%
2017-01-10 0 0.070 0.069 0.070 0.067 0.074 36,520,000 2,528,510 0.0692 66.64 65.69 66.64 63.79 70.45 38,359 65.917 -1.41%
2017-01-09 0 0.071 0.070 0.071 0.062 0.075 47,910,000 3,264,190 0.0681 67.60 66.64 67.60 59.03 71.40 50,323 64.865 18.33%
2017-01-06 0 0.060 0.061 0.062 0.058 0.065 19,460,000 1,200,930 0.0617 57.12 58.08 59.03 55.22 61.88 20,440 58.754 -4.76%
2017-01-05 0 0.063 0.065 0.066 0.063 0.068 18,968,000 1,231,404 0.0649 59.98 61.88 62.84 59.98 64.74 19,923 61.807 -1.56%
2017-01-04 0 0.064 0.063 0.064 0.063 0.066 11,140,000 718,270 0.0645 60.93 59.98 60.93 59.98 62.84 11,701 61.385 -4.48%
2017-01-03 0 0.067 0.067 0.068 0.066 0.072 6,370,000 428,320 0.0672 63.79 63.79 64.74 62.84 68.55 6,691 64.016 -1.47%
2016-12-30 0 0.068 0.067 0.068 0.065 0.069 5,790,000 390,700 0.0675 64.74 63.79 64.74 61.88 65.69 6,082 64.243 6.25%
2016-12-29 0 0.064 0.064 0.065 0.063 0.071 33,450,000 2,190,200 0.0655 60.93 60.93 61.88 59.98 67.60 35,135 62.338 -9.86%
2016-12-28 0 0.071 0.070 0.072 0.071 0.073 11,380,000 809,500 0.0711 67.60 66.64 68.55 67.60 69.50 11,953 67.723 -1.39%
2016-12-23 0 0.072 0.070 0.072 0.068 0.073 6,546,000 464,422 0.0709 68.55 66.64 68.55 64.74 69.50 6,876 67.546 1.41%
2016-12-22 0 0.071 0.071 0.072 0.070 0.074 17,430,000 1,236,680 0.0710 67.60 67.60 68.55 66.64 70.45 18,308 67.549 -1.39%
2016-12-21 0 0.072 0.072 0.073 0.068 0.072 12,780,209 907,205 0.0710 68.55 68.55 69.50 64.74 68.55 13,424 67.582 1.41%
2016-12-20 0 0.071 0.070 0.071 0.067 0.082 62,350,000 4,535,050 0.0727 67.60 66.64 67.60 63.79 78.07 65,490 69.248 4.41%
2016-12-19 0 0.068 0.067 0.069 0.060 0.072 60,060,000 3,923,480 0.0653 64.74 63.79 65.69 57.12 68.55 63,085 62.194 -6.85%
2016-12-16 0 0.073 0.072 0.073 0.071 0.077 17,890,000 1,289,580 0.0721 69.50 68.55 69.50 67.60 73.31 18,791 68.628 -6.41%
2016-12-15 0 0.078 0.076 0.078 0.070 0.082 72,820,000 5,415,030 0.0744 74.26 72.36 74.26 66.64 78.07 76,487 70.797 -7.14%
2016-12-14 0 0.084 0.081 0.084 0.081 0.090 12,530,000 1,075,520 0.0858 79.97 77.12 79.97 77.12 85.68 13,161 81.720 -6.67%
2016-12-13 0 0.090 0.090 0.091 0.090 0.092 1,390,000 126,360 0.0909 85.68 85.68 86.64 85.68 87.59 1,460 86.548 0.00%
2016-12-12 0 0.090 0.090 0.091 0.090 0.093 7,000,000 638,920 0.0913 85.68 85.68 86.64 85.68 88.54 7,353 86.898 -3.23%
2016-12-09 0 0.093 0.092 0.093 0.092 0.097 11,360,000 1,065,930 0.0938 88.54 87.59 88.54 87.59 92.35 11,932 89.333 0.00%
2016-12-08 0 0.093 0.092 0.094 0.090 0.103 19,176,000 1,814,746 0.0946 88.54 87.59 89.49 85.68 98.06 20,142 90.099 -7.00%
2016-12-07 0 0.100 0.097 0.101 0.093 0.101 3,430,950 339,368 0.0989 95.21 92.35 96.16 88.54 96.16 3,604 94.171 -0.99%
2016-12-06 0 0.101 0.099 0.101 0.099 0.103 4,630,000 465,920 0.1006 96.16 94.25 96.16 94.25 98.06 4,863 95.806 2.02%
2016-12-05 0 0.099 0.097 0.099 0.090 0.107 38,220,000 3,721,570 0.0974 94.25 92.35 94.25 85.68 101.9 40,145 92.704 -1.00%
2016-12-02 0 0.100 0.098 0.100 0.092 0.105 26,620,000 2,554,250 0.0960 95.21 93.30 95.21 87.59 99.97 27,961 91.352 6.38%
2016-12-01 0 0.094 0.093 0.094 0.090 0.108 48,130,000 4,580,280 0.0952 89.49 88.54 89.49 85.68 102.8 50,554 90.602 -10.48%
2016-11-30 0 0.105 0.104 0.106 0.101 0.113 23,690,000 2,551,680 0.1077 99.97 99.01 100.9 96.16 107.6 24,883 102.55 -7.08%
2016-11-29 0 0.113 0.112 0.114 0.111 0.116 9,870,000 1,131,740 0.1147 107.6 106.6 108.5 105.7 110.4 10,367 109.17 -2.59%
2016-11-28 0 0.116 0.116 0.117 0.114 0.123 7,660,000 887,220 0.1158 110.4 110.4 111.4 108.5 117.1 8,046 110.27 -2.52%
2016-11-25 0 0.119 0.115 0.119 0.113 0.119 6,380,000 735,820 0.1153 113.3 109.5 113.3 107.6 113.3 6,701 109.80 1.71%
2016-11-24 0 0.117 0.117 0.119 0.115 0.123 3,860,000 457,100 0.1184 111.4 111.4 113.3 109.5 117.1 4,054 112.74 -0.85%
2016-11-23 0 0.118 0.115 0.118 0.112 0.119 12,568,000 1,459,960 0.1162 112.3 109.5 112.3 106.6 113.3 13,201 110.60 2.61%
2016-11-22 0 0.115 0.114 0.115 0.110 0.122 26,800,000 3,100,940 0.1157 109.5 108.5 109.5 104.7 116.2 28,150 110.16 -4.17%
2016-11-21 0 0.120 0.118 0.120 0.118 0.125 18,300,000 2,215,030 0.1210 114.2 112.3 114.2 112.3 119.0 19,222 115.24 0.84%
2016-11-18 0 0.119 0.118 0.120 0.118 0.126 4,518,000 536,376 0.1187 113.3 112.3 114.2 112.3 120.0 4,746 113.03 -2.46%
2016-11-17 0 0.122 0.118 0.122 0.118 0.126 8,392,000 1,014,100 0.1208 116.2 112.3 116.2 112.3 120.0 8,815 115.05 0.83%
2016-11-16 0 0.121 0.119 0.121 0.119 0.127 3,890,000 471,770 0.1213 115.2 113.3 115.2 113.3 120.9 4,086 115.46 0.00%
2016-11-15 0 0.121 0.120 0.122 0.118 0.129 32,900,000 4,046,920 0.1230 115.2 114.2 116.2 112.3 122.8 34,557 117.11 2.54%
2016-11-14 0 0.118 0.115 0.118 0.113 0.118 37,420,000 4,355,860 0.1164 112.3 109.5 112.3 107.6 112.3 39,304 110.82 2.61%
2016-11-11 0 0.115 0.115 0.117 0.113 0.119 25,240,000 2,908,990 0.1153 109.5 109.5 111.4 107.6 113.3 26,511 109.73 -2.54%
2016-11-10 0 0.118 0.118 0.119 0.115 0.127 33,076,000 4,024,760 0.1217 112.3 112.3 113.3 109.5 120.9 34,742 115.85 3.51%
2016-11-09 0 0.114 0.114 0.115 0.112 0.122 32,510,140 3,750,600 0.1154 108.5 108.5 109.5 106.6 116.2 34,147 109.84 -4.20%
2016-11-08 0 0.119 0.118 0.119 0.118 0.131 57,970,000 7,248,780 0.1250 113.3 112.3 113.3 112.3 124.7 60,889 119.05 -8.46%
2016-11-07 0 0.130 0.129 0.131 0.128 0.133 37,650,000 4,907,350 0.1303 123.8 122.8 124.7 121.9 126.6 39,546 124.09 1.56%
2016-11-04 0 0.128 0.128 0.130 0.126 0.131 13,450,000 1,733,710 0.1289 121.9 121.9 123.8 120.0 124.7 14,127 122.72 -2.29%
2016-11-03 0 0.131 0.129 0.131 0.125 0.131 17,412,000 2,255,270 0.1295 124.7 122.8 124.7 119.0 124.7 18,289 123.31 0.77%
2016-11-02 0 0.130 0.127 0.133 0.125 0.130 19,310,000 2,465,620 0.1277 123.8 120.9 126.6 119.0 123.8 20,282 121.56 -0.76%
2016-11-01 0 0.131 0.129 0.131 0.126 0.132 16,500,000 2,131,480 0.1292 124.7 122.8 124.7 120.0 125.7 17,331 122.99 1.55%
2016-10-31 0 0.129 0.127 0.129 0.127 0.135 33,500,000 4,399,150 0.1313 122.8 120.9 122.8 120.9 128.5 35,187 125.02 1.57%
2016-10-28 0 0.127 0.127 0.128 0.127 0.136 45,194,000 5,956,240 0.1318 120.9 120.9 121.9 120.9 129.5 47,470 125.47 -4.51%
2016-10-27 0 0.133 0.132 0.133 0.131 0.137 35,970,000 4,782,800 0.1330 126.6 125.7 126.6 124.7 130.4 37,781 126.59 -2.92%
2016-10-26 0 0.137 0.136 0.137 0.134 0.142 62,446,000 8,577,548 0.1374 130.4 129.5 130.4 127.6 135.2 65,591 130.77 -1.44%
2016-10-25 0 0.139 0.137 0.139 0.135 0.144 87,040,000 12,060,290 0.1386 132.3 130.4 132.3 128.5 137.1 91,423 131.92 -2.11%
2016-10-24 0 0.142 0.141 0.142 0.127 0.145 207,714,000 28,654,030 0.1379 135.2 134.2 135.2 120.9 138.0 218,174 131.34 16.39%
2016-10-20 0 0.122 0.122 0.124 0.116 0.127 34,440,000 4,190,570 0.1217 116.2 116.2 118.1 110.4 120.9 36,174 115.84 5.17%
2016-10-19 0 0.116 0.115 0.116 0.113 0.120 63,220,000 7,310,580 0.1156 110.4 109.5 110.4 107.6 114.2 66,404 110.09 -3.33%
2016-10-18 0 0.120 0.120 0.125 0.119 0.125 33,500,000 4,052,350 0.1210 114.2 114.2 119.0 113.3 119.0 35,187 115.17 -0.83%
2016-10-17 0 0.121 0.121 0.122 0.115 0.135 80,810,000 9,888,760 0.1224 115.2 115.2 116.2 109.5 128.5 84,880 116.50 -10.37%
2016-10-14 0 0.135 0.134 0.135 0.130 0.142 48,400,000 6,523,160 0.1348 128.5 127.6 128.5 123.8 135.2 50,837 128.31 -1.46%
2016-10-13 0 0.137 0.136 0.137 0.136 0.144 68,168,000 9,505,856 0.1394 130.4 129.5 130.4 129.5 137.1 71,601 132.76 0.00%
2016-10-12 0 0.137 0.137 0.138 0.129 0.140 57,750,000 7,893,226 0.1367 130.4 130.4 131.4 122.8 133.3 60,658 130.13 0.00%
2016-10-11 0 0.137 0.137 0.138 0.116 0.143 195,162,000 26,243,780 0.1345 130.4 130.4 131.4 110.4 136.1 204,990 128.02 15.13%
2016-10-07 0 0.119 0.119 0.120 0.114 0.122 97,816,000 11,580,108 0.1184 113.3 113.3 114.2 108.5 116.2 102,742 112.71 5.31%
2016-10-06 0 0.113 0.113 0.114 0.112 0.115 26,440,000 2,999,620 0.1135 107.6 107.6 108.5 106.6 109.5 27,772 108.01 -1.74%
2016-10-05 0 0.115 0.114 0.115 0.110 0.120 80,610,000 9,308,550 0.1155 109.5 108.5 109.5 104.7 114.2 84,669 109.94 0.00%
2016-10-04 0 0.115 0.114 0.115 0.111 0.120 76,380,000 8,772,440 0.1149 109.5 108.5 109.5 105.7 114.2 80,226 109.35 0.00%
2016-10-03 0 0.115 0.114 0.115 0.102 0.118 184,328,000 20,617,628 0.1119 109.5 108.5 109.5 97.11 112.3 193,611 106.49 10.58%
2016-09-30 0 0.104 0.103 0.104 0.096 0.113 97,370,000 10,314,140 0.1059 99.01 98.06 99.01 91.40 107.6 102,274 100.85 6.12%
2016-09-29 0 0.098 0.097 0.098 0.096 0.124 299,310,000 31,723,860 0.1060 93.30 92.35 93.30 91.40 118.1 314,383 100.91 -19.01%
2016-09-28 0 0.121 0.119 0.121 0.106 0.130 259,162,900 30,888,659 0.1192 115.2 113.3 115.2 100.9 123.8 272,214 113.47 13.08%
2016-09-27 0 0.107 0.106 0.107 0.093 0.107 226,045,000 22,970,300 0.1016 101.9 100.9 101.9 88.54 101.9 237,429 96.746 11.46%
2016-09-26 0 0.096 0.095 0.096 0.087 0.096 146,670,000 13,727,258 0.0936 91.40 90.45 91.40 82.83 91.40 154,056 89.105 9.09%
2016-09-23 0 0.088 0.088 0.089 0.088 0.093 85,684,000 7,719,874 0.0901 83.78 83.78 84.73 83.78 88.54 89,999 85.777 -2.22%
2016-09-22 0 0.090 0.090 0.091 0.090 0.096 102,250,000 9,292,410 0.0909 85.68 85.68 86.64 85.68 91.40 107,399 86.522 -4.26%
2016-09-21 0 0.094 0.093 0.094 0.081 0.100 357,630,000 31,629,660 0.0884 89.49 88.54 89.49 77.12 95.21 375,640 84.202 -6.00%
2016-09-20 0 0.100 0.100 0.101 0.086 0.104 337,976,000 32,496,736 0.0962 95.21 95.21 96.16 81.88 99.01 354,996 91.541 12.36%
2016-09-19 0 0.089 0.087 0.089 0.083 0.097 129,702,000 11,526,820 0.0889 84.73 82.83 84.73 79.02 92.35 136,234 84.611 1.14%
2016-09-15 0 0.088 0.088 0.089 0.070 0.098 425,558,000 37,025,458 0.0870 83.78 83.78 84.73 66.64 93.30 446,989 82.833 25.71%
2016-09-14 0 0.070 0.070 0.071 0.065 0.071 38,680,000 2,628,210 0.0679 66.64 66.64 67.60 61.88 67.60 40,628 64.690 7.69%
2016-09-13 0 0.065 0.065 0.066 0.064 0.066 6,180,000 401,720 0.0650 61.88 61.88 62.84 60.93 62.84 6,491 61.887 -1.52%
2016-09-12 0 0.066 0.065 0.066 0.064 0.069 35,270,000 2,314,680 0.0656 62.84 61.88 62.84 60.93 65.69 37,046 62.481 -2.94%
2016-09-09 0 0.068 0.068 0.069 0.064 0.070 52,126,000 3,485,914 0.0669 64.74 64.74 65.69 60.93 66.64 54,751 63.668 4.62%
2016-09-08 0 0.065 0.065 0.066 0.061 0.065 94,650,000 6,067,780 0.0641 61.88 61.88 62.84 58.08 61.88 99,417 61.034 4.84%
2016-09-07 0 0.062 0.061 0.062 0.060 0.062 48,686,000 2,950,358 0.0606 59.03 58.08 59.03 57.12 59.03 51,138 57.694 0.00%
2016-09-06 0 0.062 0.061 0.062 0.060 0.064 27,911,860 1,708,390 0.0612 59.03 58.08 59.03 57.12 60.93 29,317 58.272 3.33%
2016-09-05 0 0.060 0.059 0.060 0.055 0.061 62,860,000 3,719,180 0.0592 57.12 56.17 57.12 52.36 58.08 66,026 56.329 5.26%
2016-09-02 0 0.057 0.057 0.058 0.054 0.059 22,020,000 1,246,030 0.0566 54.27 54.27 55.22 51.41 56.17 23,129 53.873 5.56%
2016-09-01 0 0.054 0.053 0.054 0.054 0.064 76,840,000 4,382,480 0.0570 51.41 50.46 51.41 51.41 60.93 80,710 54.299 -15.63%
2016-08-31 0 0.064 0.064 0.065 0.062 0.066 158,330,000 10,139,160 0.0640 60.93 60.93 61.88 59.03 62.84 166,303 60.968 6.67%
2016-08-30 0 0.060 0.059 0.060 0.052 0.060 159,218,000 9,053,360 0.0569 57.12 56.17 57.12 49.51 57.12 167,236 54.135 9.09%
2016-08-29 0 0.055 0.055 0.056 0.050 0.056 85,994,000 4,565,674 0.0531 52.36 52.36 53.32 47.60 53.32 90,325 50.547 10.00%
2016-08-26 0 0.050 0.050 0.051 0.043 0.051 118,850,000 5,685,930 0.0478 47.60 47.60 48.55 40.94 48.55 124,835 45.547 19.05%
2016-08-25 0 0.042 0.042 0.043 0.040 0.046 44,230,000 1,898,410 0.0429 39.99 39.99 40.94 38.08 43.79 46,457 40.863 -2.33%
2016-08-24 0 0.043 0.040 0.044 0.039 0.043 40,420,000 1,672,670 0.0414 40.94 38.08 41.89 37.13 40.94 42,456 39.398 0.00%
2016-08-23 0 0.043 0.043 0.044 0.043 0.044 5,380,000 232,310 0.0432 40.94 40.94 41.89 40.94 41.89 5,651 41.110 0.00%
2016-08-22 0 0.043 0.043 0.044 0.042 0.044 8,290,000 353,760 0.0427 40.94 40.94 41.89 39.99 41.89 8,707 40.627 -2.27%
2016-08-19 0 0.044 0.043 0.044 0.042 0.045 23,480,000 1,017,770 0.0433 41.89 40.94 41.89 39.99 42.84 24,662 41.268 4.76%
2016-08-18 0 0.042 0.042 0.044 0.042 0.046 27,110,000 1,182,670 0.0436 39.99 39.99 41.89 39.99 43.79 28,475 41.533 -4.55%
2016-08-17 0 0.044 0.043 0.045 0.044 0.048 22,930,000 1,031,230 0.0450 41.89 40.94 42.84 41.89 45.70 24,085 42.817 -8.33%
2016-08-16 0 0.048 0.048 0.049 0.047 0.048 8,100,000 386,390 0.0477 45.70 45.70 46.65 44.75 45.70 8,508 45.415 2.13%
2016-08-15 0 0.047 0.047 0.048 0.047 0.048 3,100,000 147,720 0.0477 44.75 44.75 45.70 44.75 45.70 3,256 45.367 0.00%
2016-08-12 0 0.047 0.047 0.048 0.045 0.047 5,230,000 240,690 0.0460 44.75 44.75 45.70 42.84 44.75 5,493 43.815 4.44%
2016-08-11 0 0.045 0.045 0.046 0.045 0.047 12,470,000 568,190 0.0456 42.84 42.84 43.79 42.84 44.75 13,098 43.380 -4.26%
2016-08-10 0 0.047 0.046 0.047 0.046 0.050 14,540,000 690,040 0.0475 44.75 43.79 44.75 43.79 47.60 15,272 45.183 -6.00%
2016-08-09 0 0.050 0.049 0.050 0.049 0.050 2,650,000 131,600 0.0497 47.60 46.65 47.60 46.65 47.60 2,783 47.279 2.04%
2016-08-08 0 0.049 0.049 0.050 0.049 0.051 2,920,000 144,250 0.0494 46.65 46.65 47.60 46.65 48.55 3,067 47.032 -3.92%
2016-08-05 0 0.051 0.049 0.051 0.050 0.051 6,430,000 323,300 0.0503 48.55 46.65 48.55 47.60 48.55 6,754 47.869 2.00%
2016-08-04 0 0.050 0.050 0.051 0.050 0.052 20,420,000 1,046,050 0.0512 47.60 47.60 48.55 47.60 49.51 21,448 48.771 -5.66%
2016-08-03 0 0.053 0.052 0.053 0.048 0.054 33,718,000 1,718,764 0.0510 50.46 49.51 50.46 45.70 51.41 35,416 48.531 6.00%
2016-08-01 0 0.050 0.049 0.050 0.044 0.052 52,260,000 2,514,320 0.0481 47.60 46.65 47.60 41.89 49.51 54,892 45.805 11.11%
2016-07-29 0 0.045 0.044 0.045 0.043 0.047 26,210,000 1,169,620 0.0446 42.84 41.89 42.84 40.94 44.75 27,530 42.485 -2.17%
2016-07-28 0 0.046 0.045 0.046 0.045 0.047 4,200,000 192,780 0.0459 43.79 42.84 43.79 42.84 44.75 4,412 43.699 0.00%
2016-07-27 0 0.046 0.046 0.047 0.045 0.047 12,110,000 560,880 0.0463 43.79 43.79 44.75 42.84 44.75 12,720 44.095 2.22%
2016-07-26 0 0.045 0.045 0.046 0.044 0.046 20,606,000 927,676 0.0450 42.84 42.84 43.79 41.89 43.79 21,644 42.861 -2.17%
2016-07-25 0 0.046 0.046 0.047 0.045 0.047 22,858,000 1,048,080 0.0459 43.79 43.79 44.75 42.84 44.75 24,009 43.653 0.00%
2016-07-22 0 0.046 0.046 0.047 0.041 0.052 238,700,000 10,697,490 0.0448 43.79 43.79 44.75 39.03 49.51 250,721 42.667 -13.21%
2016-07-21 0 0.053 0.052 0.053 0.052 0.054 19,030,000 999,750 0.0525 50.46 49.51 50.46 49.51 51.41 19,988 50.017 0.00%
2016-07-20 0 0.053 0.052 0.053 0.050 0.057 87,890,000 4,651,720 0.0529 50.46 49.51 50.46 47.60 54.27 92,316 50.389 1.92%
2016-07-19 0 0.052 0.051 0.053 0.045 0.053 122,970,000 6,104,700 0.0496 49.51 48.55 50.46 42.84 50.46 129,163 47.264 18.18%
2016-07-18 0 0.044 0.043 0.044 0.043 0.044 3,980,000 174,400 0.0438 41.89 40.94 41.89 40.94 41.89 4,180 41.718 2.33%
2016-07-15 0 0.043 0.043 0.044 0.042 0.044 12,650,000 544,050 0.0430 40.94 40.94 41.89 39.99 41.89 13,287 40.946 0.00%
2016-07-14 0 0.043 0.043 0.044 0.043 0.045 21,510,000 930,600 0.0433 40.94 40.94 41.89 40.94 42.84 22,593 41.189 -4.44%
2016-07-13 0 0.045 0.044 0.045 0.043 0.046 16,816,000 741,298 0.0441 42.84 41.89 42.84 40.94 43.79 17,663 41.969 0.00%
2016-07-12 0 0.045 0.044 0.046 0.044 0.047 11,340,000 516,270 0.0455 42.84 41.89 43.79 41.89 44.75 11,911 43.344 0.00%
2016-07-11 0 0.045 0.045 0.046 0.044 0.050 25,230,000 1,151,650 0.0456 42.84 42.84 43.79 41.89 47.60 26,501 43.458 0.00%
2016-07-08 0 0.045 0.045 0.047 0.044 0.047 12,750,000 578,840 0.0454 42.84 42.84 44.75 41.89 44.75 13,392 43.223 -4.26%
2016-07-07 0 0.047 0.046 0.047 0.045 0.049 16,910,000 797,630 0.0472 44.75 43.79 44.75 42.84 46.65 17,762 44.908 0.00%
2016-07-06 0 0.047 0.046 0.047 0.046 0.050 12,080,000 565,540 0.0468 44.75 43.79 44.75 43.79 47.60 12,688 44.572 -2.08%
2016-07-05 0 0.048 0.048 0.050 0.048 0.049 1,800,000 87,990 0.0489 45.70 45.70 47.60 45.70 46.65 1,891 46.540 0.00%
2016-07-04 0 0.048 0.048 0.049 0.047 0.052 14,600,000 723,980 0.0496 45.70 45.70 46.65 44.75 49.51 15,335 47.210 -7.69%
2016-06-30 0 0.052 0.051 0.052 0.049 0.052 30,180,000 1,521,020 0.0504 49.51 48.55 49.51 46.65 49.51 31,700 47.982 10.64%
2016-06-29 0 0.047 0.047 0.049 0.047 0.048 2,860,000 134,920 0.0472 44.75 44.75 46.65 44.75 45.70 3,004 44.913 0.00%
2016-06-28 0 0.047 0.046 0.047 0.045 0.047 9,450,000 436,920 0.0462 44.75 43.79 44.75 42.84 44.75 9,926 44.018 -2.08%
2016-06-27 0 0.048 0.047 0.048 0.047 0.049 5,720,000 272,800 0.0477 45.70 44.75 45.70 44.75 46.65 6,008 45.406 -2.04%
2016-06-24 0 0.049 0.049 0.050 0.049 0.051 15,760,000 779,570 0.0495 46.65 46.65 47.60 46.65 48.55 16,554 47.093 -3.92%
2016-06-23 0 0.051 0.051 0.052 0.050 0.052 9,028,000 455,938 0.0505 48.55 48.55 49.51 47.60 49.51 9,483 48.081 2.00%
2016-06-22 0 0.050 0.050 0.051 0.050 0.052 19,750,000 1,003,810 0.0508 47.60 47.60 48.55 47.60 49.51 20,745 48.389 -1.96%
2016-06-21 0 0.051 0.050 0.052 0.050 0.053 16,870,000 868,040 0.0515 48.55 47.60 49.51 47.60 50.46 17,720 48.988 -3.77%
2016-06-20 0 0.053 0.053 0.054 0.053 0.056 8,460,000 461,380 0.0545 50.46 50.46 51.41 50.46 53.32 8,886 51.922 0.00%
2016-06-17 0 0.053 0.053 0.054 0.051 0.054 7,760,000 408,090 0.0526 50.46 50.46 51.41 48.55 51.41 8,151 50.068 3.92%
2016-06-16 0 0.051 0.051 0.052 0.051 0.051 6,890,000 351,390 0.0510 48.55 48.55 49.51 48.55 48.55 7,237 48.555 -3.77%
2016-06-15 0 0.053 0.051 0.053 0.051 0.053 10,660,000 549,410 0.0515 50.46 48.55 50.46 48.55 50.46 11,197 49.068 1.92%
2016-06-14 0 0.052 0.052 0.053 0.051 0.053 7,440,000 384,480 0.0517 49.51 49.51 50.46 48.55 50.46 7,815 49.200 1.96%
2016-06-13 0 0.051 0.050 0.052 0.050 0.052 24,520,000 1,236,760 0.0504 48.55 47.60 49.51 47.60 49.51 25,755 48.021 -1.92%
2016-06-10 0 0.052 0.052 0.053 0.050 0.056 31,294,000 1,631,974 0.0521 49.51 49.51 50.46 47.60 53.32 32,870 49.649 -7.14%
2016-06-08 0 0.056 0.055 0.057 0.055 0.059 43,880,000 2,469,460 0.0563 53.32 52.36 54.27 52.36 56.17 46,090 53.579 -3.45%
2016-06-07 0 0.058 0.057 0.058 0.057 0.063 49,390,000 2,899,090 0.0587 55.22 54.27 55.22 54.27 59.98 51,877 55.884 -7.94%
2016-06-06 0 0.063 0.063 0.064 0.063 0.063 4,070,000 256,410 0.0630 59.98 59.98 60.93 59.98 59.98 4,275 59.979 0.00%
2016-06-03 0 0.063 0.062 0.064 0.062 0.063 6,592,000 412,824 0.0626 59.98 59.03 60.93 59.03 59.98 6,924 59.622 1.61%
2016-06-02 0 0.062 0.062 0.063 0.062 0.064 6,860,000 429,690 0.0626 59.03 59.03 59.98 59.03 60.93 7,205 59.634 -1.59%
2016-06-01 0 0.063 0.063 0.064 0.063 0.065 4,610,000 292,200 0.0634 59.98 59.98 60.93 59.98 61.88 4,842 60.345 0.00%
2016-05-31 0 0.063 0.063 0.064 0.063 0.066 6,360,000 406,670 0.0639 59.98 59.98 60.93 59.98 62.84 6,680 60.876 -1.56%
2016-05-30 0 0.064 0.063 0.064 0.062 0.064 11,920,000 746,750 0.0626 60.93 59.98 60.93 59.03 60.93 12,520 59.643 1.59%
2016-05-27 0 0.063 0.063 0.064 0.063 0.064 7,290,000 462,890 0.0635 59.98 59.98 60.93 59.98 60.93 7,657 60.452 0.00%
2016-05-26 0 0.063 0.063 0.064 0.062 0.066 21,650,000 1,377,270 0.0636 59.98 59.98 60.93 59.03 62.84 22,740 60.565 -3.08%
2016-05-25 0 0.065 0.065 0.066 0.065 0.068 20,610,000 1,363,840 0.0662 61.88 61.88 62.84 61.88 64.74 21,648 63.001 -1.52%
2016-05-24 0 0.066 0.065 0.066 0.065 0.066 7,940,000 519,630 0.0654 62.84 61.88 62.84 61.88 62.84 8,340 62.307 -1.49%
2016-05-23 0 0.067 0.067 0.068 0.066 0.068 8,082,000 539,322 0.0667 63.79 63.79 64.74 62.84 64.74 8,489 63.532 1.52%
2016-05-20 0 0.066 0.066 0.067 0.065 0.069 14,530,000 974,010 0.0670 62.84 62.84 63.79 61.88 65.69 15,262 63.820 1.54%
2016-05-19 0 0.065 0.065 0.067 0.065 0.070 21,250,000 1,434,510 0.0675 61.88 61.88 63.79 61.88 66.64 22,320 64.270 -2.99%
2016-05-18 0 0.067 0.066 0.067 0.065 0.069 23,660,000 1,575,550 0.0666 63.79 62.84 63.79 61.88 65.69 24,852 63.399 -2.90%
2016-05-17 0 0.069 0.067 0.069 0.067 0.073 45,640,000 3,141,080 0.0688 65.69 63.79 65.69 63.79 69.50 47,938 65.523 -5.48%
2016-05-16 0 0.073 0.072 0.073 0.065 0.074 124,182,000 8,803,304 0.0709 69.50 68.55 69.50 61.88 70.45 130,436 67.491 10.61%
2016-05-13 0 0.066 0.065 0.066 0.061 0.066 19,230,000 1,227,080 0.0638 62.84 61.88 62.84 58.08 62.84 20,198 60.751 8.20%
2016-05-12 0 0.061 0.061 0.062 0.061 0.064 23,586,000 1,465,106 0.0621 58.08 58.08 59.03 58.08 60.93 24,774 59.139 -4.69%
2016-05-11 0 0.064 0.063 0.064 0.063 0.070 38,510,000 2,531,960 0.0657 60.93 59.98 60.93 59.98 66.64 40,449 62.596 -5.88%
2016-05-10 0 0.068 0.068 0.069 0.068 0.071 19,820,000 1,368,110 0.0690 64.74 64.74 65.69 64.74 67.60 20,818 65.717 -1.45%
2016-05-09 0 0.069 0.068 0.069 0.065 0.073 62,160,000 4,373,770 0.0704 65.69 64.74 65.69 61.88 69.50 65,290 66.990 4.55%
2016-05-06 0 0.066 0.065 0.066 0.065 0.082 218,790,000 16,011,290 0.0732 62.84 61.88 62.84 61.88 78.07 229,808 69.672 -8.33%
2016-05-05 0 0.072 0.071 0.072 0.058 0.076 213,580,000 14,825,890 0.0694 68.55 67.60 68.55 55.22 72.36 224,336 66.088 20.00%
2016-05-04 0 0.060 0.059 0.060 0.058 0.060 4,280,000 253,130 0.0591 57.12 56.17 57.12 55.22 57.12 4,496 56.307 1.69%
2016-05-03 0 0.059 0.058 0.059 0.058 0.061 10,060,000 595,680 0.0592 56.17 55.22 56.17 55.22 58.08 10,567 56.374 -3.28%
2016-04-29 0 0.061 0.060 0.061 0.060 0.062 20,430,000 1,237,290 0.0606 58.08 57.12 58.08 57.12 59.03 21,459 57.659 -3.17%
2016-04-28 0 0.063 0.062 0.063 0.061 0.065 19,470,000 1,213,160 0.0623 59.98 59.03 59.98 58.08 61.88 20,451 59.322 -1.56%
2016-04-27 0 0.064 0.063 0.064 0.062 0.065 15,310,000 968,950 0.0633 60.93 59.98 60.93 59.03 61.88 16,081 60.254 -1.54%
2016-04-26 0 0.065 0.064 0.065 0.062 0.070 61,250,000 3,937,550 0.0643 61.88 60.93 61.88 59.03 66.64 64,335 61.204 -2.99%
2016-04-25 0 0.067 0.065 0.067 0.060 0.072 266,494,000 18,101,748 0.0679 63.79 61.88 63.79 57.12 68.55 279,915 64.669 11.67%
2016-04-22 0 0.060 0.060 0.061 0.057 0.063 40,430,000 2,432,520 0.0602 57.12 57.12 58.08 54.27 59.98 42,466 57.282 3.45%
2016-04-21 0 0.058 0.057 0.058 0.057 0.061 36,185,000 2,119,415 0.0586 55.22 54.27 55.22 54.27 58.08 38,007 55.763 1.75%
2016-04-20 0 0.057 0.056 0.057 0.055 0.058 18,030,000 1,015,900 0.0563 54.27 53.32 54.27 52.36 55.22 18,938 53.644 -1.72%
2016-04-19 0 0.058 0.057 0.058 0.056 0.059 17,350,000 995,980 0.0574 55.22 54.27 55.22 53.32 56.17 18,224 54.653 0.00%
2016-04-18 0 0.058 0.056 0.058 0.056 0.059 20,510,000 1,172,570 0.0572 55.22 53.32 55.22 53.32 56.17 21,543 54.430 3.57%
2016-04-15 0 0.056 0.055 0.057 0.056 0.058 8,660,000 485,990 0.0561 53.32 52.36 54.27 53.32 55.22 9,096 53.428 -1.75%
2016-04-14 0 0.057 0.057 0.058 0.056 0.059 42,450,000 2,433,420 0.0573 54.27 54.27 55.22 53.32 56.17 44,588 54.576 -1.72%
2016-04-13 0 0.058 0.057 0.058 0.057 0.062 47,300,000 2,763,920 0.0584 55.22 54.27 55.22 54.27 59.03 49,682 55.632 0.00%
2016-04-12 0 0.058 0.057 0.059 0.055 0.058 27,900,000 1,585,380 0.0568 55.22 54.27 56.17 52.36 55.22 29,305 54.099 3.57%
2016-04-11 0 0.056 0.056 0.057 0.056 0.058 7,960,000 451,710 0.0567 53.32 53.32 54.27 53.32 55.22 8,361 54.027 -3.45%
2016-04-08 0 0.058 0.057 0.059 0.057 0.060 9,600,000 555,960 0.0579 55.22 54.27 56.17 54.27 57.12 10,083 55.136 0.00%
2016-04-07 0 0.058 0.058 0.059 0.058 0.061 21,320,000 1,255,600 0.0589 55.22 55.22 56.17 55.22 58.08 22,394 56.069 0.00%
2016-04-06 0 0.058 0.057 0.058 0.055 0.062 39,525,000 2,353,265 0.0595 55.22 54.27 55.22 52.36 59.03 41,515 56.684 1.75%
2016-04-05 0 0.057 0.057 0.058 0.056 0.059 8,080,000 467,820 0.0579 54.27 54.27 55.22 53.32 56.17 8,487 55.123 -3.39%
2016-04-01 0 0.059 0.058 0.059 0.058 0.063 38,844,000 2,308,580 0.0594 56.17 55.22 56.17 55.22 59.98 40,800 56.583 -6.35%
2016-03-31 0 0.063 0.062 0.063 0.054 0.066 118,520,000 7,235,130 0.0610 59.98 59.03 59.98 51.41 62.84 124,489 58.119 10.53%
2016-03-30 0 0.057 0.057 0.058 0.056 0.062 42,750,000 2,488,600 0.0582 54.27 54.27 55.22 53.32 59.03 44,903 55.422 -5.00%
2016-03-29 0 0.060 0.059 0.060 0.057 0.072 164,352,000 10,236,010 0.0623 57.12 56.17 57.12 54.27 68.55 172,629 59.295 -9.09%
2016-03-24 0 0.066 0.066 0.067 0.051 0.070 520,170,000 32,884,520 0.0632 62.84 62.84 63.79 48.55 66.64 546,366 60.188 32.00%
2016-03-23 0 0.050 0.050 0.051 0.049 0.053 38,060,000 1,959,640 0.0515 47.60 47.60 48.55 46.65 50.46 39,977 49.020 2.04%
2016-03-22 0 0.049 0.049 0.050 0.049 0.052 19,850,000 988,320 0.0498 46.65 46.65 47.60 46.65 49.51 20,850 47.402 0.00%
2016-03-21 0 0.049 0.049 0.050 0.048 0.051 23,180,000 1,148,190 0.0495 46.65 46.65 47.60 45.70 48.55 24,347 47.159 -5.77%
2016-03-18 0 0.052 0.051 0.052 0.048 0.056 58,676,000 3,074,978 0.0524 49.51 48.55 49.51 45.70 53.32 61,631 49.893 6.12%
2016-03-17 0 0.049 0.049 0.050 0.049 0.051 5,780,000 286,620 0.0496 46.65 46.65 47.60 46.65 48.55 6,071 47.211 4.26%
2016-03-16 0 0.047 0.047 0.048 0.047 0.051 15,560,000 748,240 0.0481 44.75 44.75 45.70 44.75 48.55 16,344 45.782 -2.08%
2016-03-15 0 0.048 0.048 0.049 0.048 0.050 7,720,000 373,660 0.0484 45.70 45.70 46.65 45.70 47.60 8,109 46.081 -2.04%
2016-03-14 0 0.049 0.049 0.050 0.048 0.051 23,650,000 1,164,280 0.0492 46.65 46.65 47.60 45.70 48.55 24,841 46.869 0.00%
2016-03-11 0 0.049 0.049 0.050 0.046 0.050 15,330,000 735,180 0.0480 46.65 46.65 47.60 43.79 47.60 16,102 45.658 2.08%
2016-03-10 0 0.048 0.047 0.049 0.048 0.051 10,260,000 505,370 0.0493 45.70 44.75 46.65 45.70 48.55 10,777 46.895 0.00%
2016-03-09 0 0.048 0.047 0.049 0.045 0.049 19,790,000 929,580 0.0470 45.70 44.75 46.65 42.84 46.65 20,787 44.720 -2.04%
2016-03-08 0 0.049 0.048 0.049 0.048 0.049 16,400,000 797,090 0.0486 46.65 45.70 46.65 45.70 46.65 17,226 46.273 -3.92%
2016-03-07 0 0.051 0.049 0.051 0.049 0.051 21,490,000 1,066,580 0.0496 48.55 46.65 48.55 46.65 48.55 22,572 47.252 0.00%
2016-03-04 0 0.051 0.050 0.051 0.050 0.053 33,610,000 1,718,900 0.0511 48.55 47.60 48.55 47.60 50.46 35,303 48.690 0.00%
2016-03-03 0 0.051 0.051 0.052 0.051 0.055 59,260,000 3,140,520 0.0530 48.55 48.55 49.51 48.55 52.36 62,244 50.455 -1.92%
2016-03-02 0 0.052 0.051 0.052 0.049 0.052 53,080,000 2,669,140 0.0503 49.51 48.55 49.51 46.65 49.51 55,753 47.874 1.96%
2016-03-01 0 0.051 0.050 0.051 0.049 0.052 27,170,000 1,370,750 0.0505 48.55 47.60 48.55 46.65 49.51 28,538 48.032 2.00%
2016-02-29 0 0.050 0.050 0.051 0.050 0.058 94,640,000 4,951,140 0.0523 47.60 47.60 48.55 47.60 55.22 99,406 49.807 0.00%
2016-02-26 0 0.050 0.050 0.051 0.048 0.054 77,600,000 3,888,980 0.0501 47.60 47.60 48.55 45.70 51.41 81,508 47.713 -3.85%
2016-02-25 0 0.052 0.052 0.053 0.052 0.059 55,470,000 2,991,420 0.0539 49.51 49.51 50.46 49.51 56.17 58,263 51.343 -11.86%
2016-02-24 0 0.059 0.058 0.059 0.058 0.063 47,760,000 2,860,030 0.0599 56.17 55.22 56.17 55.22 59.98 50,165 57.012 -6.35%
2016-02-23 0 0.063 0.062 0.063 0.061 0.068 27,730,000 1,762,070 0.0635 59.98 59.03 59.98 58.08 64.74 29,126 60.497 -7.35%
2016-02-22 0 0.068 0.067 0.068 0.065 0.075 45,090,000 3,138,760 0.0696 64.74 63.79 64.74 61.88 71.40 47,361 66.273 -8.11%
2016-02-19 0 0.074 0.072 0.074 0.064 0.077 54,030,000 3,928,410 0.0727 70.45 68.55 70.45 60.93 73.31 56,751 69.222 7.25%
2016-02-18 0 0.069 0.069 0.070 0.064 0.075 32,790,000 2,250,030 0.0686 65.69 65.69 66.64 60.93 71.40 34,441 65.329 -2.82%
2016-02-17 0 0.071 0.068 0.071 0.066 0.081 72,780,000 5,365,540 0.0737 67.60 64.74 67.60 62.84 77.12 76,445 70.188 2.90%
2016-02-16 0 0.069 0.068 0.069 0.059 0.098 216,610,000 17,454,500 0.0806 65.69 64.74 65.69 56.17 93.30 227,518 76.717 13.11%
2016-02-15 0 0.061 0.060 0.062 0.044 0.064 70,410,000 3,784,990 0.0538 58.08 57.12 59.03 41.89 60.93 73,956 51.179 41.86%
2016-02-12 0 0.043 0.043 0.044 0.041 0.044 3,040,000 126,680 0.0417 40.94 40.94 41.89 39.03 41.89 3,193 39.673 0.00%
2016-02-11 0 0.043 0.041 0.043 0.039 0.043 510,000 20,920 0.0410 40.94 39.03 40.94 37.13 40.94 536 39.053 2.38%
2016-02-05 0 0.042 0.041 0.043 0.041 0.049 42,480,000 1,848,730 0.0435 39.99 39.03 40.94 39.03 46.65 44,619 41.433 -4.55%
2016-02-04 0 0.044 0.043 0.044 0.040 0.044 13,020,000 555,850 0.0427 41.89 40.94 41.89 38.08 41.89 13,676 40.645 2.33%
2016-02-03 0 0.043 0.040 0.043 0.040 0.049 34,040,000 1,465,320 0.0430 40.94 38.08 40.94 38.08 46.65 35,754 40.983 0.00%
2016-02-02 0 0.043 0.042 0.043 0.039 0.046 27,930,000 1,152,990 0.0413 40.94 39.99 40.94 37.13 43.79 29,337 39.302 0.00%
2016-02-01 0 0.043 0.042 0.043 0.040 0.050 23,900,000 1,064,000 0.0445 40.94 39.99 40.94 38.08 47.60 25,104 42.384 -8.51%
2016-01-29 0 0.047 0.046 0.047 0.045 0.057 77,460,000 3,745,390 0.0484 44.75 43.79 44.75 42.84 54.27 81,361 46.034 -2.08%
2016-01-28 0 0.048 0.046 0.048 0.046 0.058 19,470,000 1,000,210 0.0514 45.70 43.79 45.70 43.79 55.22 20,451 48.909 -18.64%
2016-01-27 0 0.059 0.057 0.059 0.055 0.069 20,420,000 1,234,020 0.0604 56.17 54.27 56.17 52.36 65.69 21,448 57.535 -11.94%
2016-01-26 0 0.067 0.067 0.069 0.065 0.068 1,990,000 133,910 0.0673 63.79 63.79 65.69 61.88 64.74 2,090 64.065 0.00%
2016-01-25 0 0.067 0.067 0.069 0.067 0.069 6,060,000 409,880 0.0676 63.79 63.79 65.69 63.79 65.69 6,365 64.394 0.00%
2016-01-22 0 0.067 0.064 0.067 0.062 0.067 2,140,000 141,900 0.0663 63.79 60.93 63.79 59.03 63.79 2,248 63.129 4.69%
2016-01-21 0 0.064 0.064 0.065 0.063 0.071 9,290,000 613,510 0.0660 60.93 60.93 61.88 59.98 67.60 9,758 62.874 -8.57%
2016-01-20 0 0.070 0.068 0.070 0.067 0.072 4,280,000 298,610 0.0698 66.64 64.74 66.64 63.79 68.55 4,496 66.424 -2.78%
2016-01-19 0 0.072 0.070 0.073 0.071 0.076 10,340,000 749,750 0.0725 68.55 66.64 69.50 67.60 72.36 10,861 69.033 2.86%
2016-01-18 0 0.070 0.070 0.072 0.070 0.083 15,670,000 1,142,930 0.0729 66.64 66.64 68.55 66.64 79.02 16,459 69.440 -2.78%
2016-01-15 0 0.072 0.072 0.074 0.072 0.078 11,750,000 878,180 0.0747 68.55 68.55 70.45 68.55 74.26 12,342 71.155 -7.69%
2016-01-14 0 0.078 0.076 0.078 0.075 0.093 10,650,000 810,180 0.0761 74.26 72.36 74.26 71.40 88.54 11,186 72.426 -8.24%
2016-01-13 0 0.085 0.083 0.085 0.083 0.095 4,760,000 405,530 0.0852 80.92 79.02 80.92 79.02 90.45 5,000 81.111 3.66%
2016-01-12 0 0.082 0.082 0.084 0.081 0.094 7,216,000 615,028 0.0852 78.07 78.07 79.97 77.12 89.49 7,579 81.145 6.49%
2016-01-11 0 0.077 0.075 0.077 0.070 0.080 1,940,000 147,690 0.0761 73.31 71.40 73.31 66.64 76.16 2,038 72.479 -3.75%
2016-01-08 0 0.080 0.077 0.080 0.080 0.083 870,000 69,690 0.0801 76.16 73.31 76.16 76.16 79.02 914 76.263 2.56%
2016-01-07 0 0.078 0.075 0.078 0.078 0.078 90,000 7,020 0.0780 74.26 71.40 74.26 74.26 74.26 95 74.260 -2.50%
2016-01-06 0 0.080 0.080 0.081 0.080 0.083 1,172,000 95,192 0.0812 76.16 76.16 77.12 76.16 79.02 1,231 77.328 -4.76%
2016-01-05 0 0.084 0.082 0.084 0.080 0.088 3,790,000 320,440 0.0845 79.97 78.07 79.97 76.16 83.78 3,981 80.495 -4.55%
2016-01-04 0 0.088 0.086 0.088 0.085 0.095 17,580,000 1,560,900 0.0888 83.78 81.88 83.78 80.92 90.45 18,465 84.531 3.53%
2015-12-31 0 0.085 0.083 0.085 0.083 0.086 740,000 62,370 0.0843 80.92 79.02 80.92 79.02 81.88 777 80.243 -1.16%
2015-12-30 0 0.086 0.086 0.088 0.083 0.091 10,580,000 924,620 0.0874 81.88 81.88 83.78 79.02 86.64 11,113 83.203 -6.52%
2015-12-29 0 0.092 0.090 0.092 0.090 0.095 3,058,000 278,342 0.0910 87.59 85.68 87.59 85.68 90.45 3,212 86.657 1.10%
2015-12-28 0 0.091 0.090 0.091 0.089 0.095 1,956,000 176,468 0.0902 86.64 85.68 86.64 84.73 90.45 2,055 85.893 0.00%
2015-12-24 0 0.091 0.090 0.091 0.088 0.098 2,030,000 182,100 0.0897 86.64 85.68 86.64 83.78 93.30 2,132 85.404 1.11%
2015-12-23 0 0.090 0.089 0.090 0.086 0.090 3,646,000 320,560 0.0879 85.68 84.73 85.68 81.88 85.68 3,830 83.706 2.27%
2015-12-22 0 0.088 0.085 0.087 0.085 0.094 14,180,000 1,223,080 0.0863 83.78 80.92 82.83 80.92 89.49 14,894 82.118 -2.22%
2015-12-21 0 0.090 0.089 0.090 0.073 0.098 29,520,000 2,656,540 0.0900 85.68 84.73 85.68 69.50 93.30 31,007 85.677 23.29%
2015-12-18 0 0.073 0.073 0.075 0.072 0.075 1,510,000 111,820 0.0741 69.50 69.50 71.40 68.55 71.40 1,586 70.502 0.00%
2015-12-17 0 0.073 0.073 0.075 0.071 0.077 10,590,000 781,160 0.0738 69.50 69.50 71.40 67.60 73.31 11,123 70.227 -5.19%
2015-12-16 0 0.077 0.075 0.077 0.073 0.078 6,380,000 478,730 0.0750 73.31 71.40 73.31 69.50 74.26 6,701 71.438 -1.28%
2015-12-15 0 0.078 0.076 0.078 0.075 0.081 7,790,000 602,250 0.0773 74.26 72.36 74.26 71.40 77.12 8,182 73.604 4.00%
2015-12-14 0 0.075 0.075 0.076 0.075 0.081 19,090,000 1,465,930 0.0768 71.40 71.40 72.36 71.40 77.12 20,051 73.109 -10.71%
2015-12-11 0 0.084 0.083 0.087 0.084 0.097 11,570,000 1,019,120 0.0881 79.97 79.02 82.83 79.97 92.35 12,153 83.860 -10.64%
2015-12-10 0 0.094 0.090 0.094 0.089 0.094 7,060,000 639,500 0.0906 89.49 85.68 89.49 84.73 89.49 7,416 86.238 -1.05%
2015-12-09 0 0.095 0.092 0.095 0.094 0.097 4,514,000 429,120 0.0951 90.45 87.59 90.45 89.49 92.35 4,741 90.506 -1.04%
2015-12-08 0 0.096 0.095 0.098 0.095 0.097 2,230,000 213,890 0.0959 91.40 90.45 93.30 90.45 92.35 2,342 91.316 -2.04%
2015-12-07 0 0.098 0.096 0.099 0.094 0.100 860,000 82,610 0.0961 93.30 91.40 94.25 89.49 95.21 903 91.453 -2.00%
2015-12-04 0 0.100 0.097 0.100 0.092 0.100 2,440,000 235,150 0.0964 95.21 92.35 95.21 87.59 95.21 2,563 91.752 1.01%
2015-12-03 0 0.099 0.096 0.100 0.096 0.100 4,690,000 462,690 0.0987 94.25 91.40 95.21 91.40 95.21 4,926 93.925 2.06%
2015-12-02 0 0.097 0.096 0.097 0.095 0.101 15,700,000 1,536,650 0.0979 92.35 91.40 92.35 90.45 96.16 16,491 93.183 -2.02%
2015-12-01 0 0.099 0.098 0.100 0.099 0.105 19,680,000 1,980,370 0.1006 94.25 93.30 95.21 94.25 99.97 20,671 95.804 -2.94%
2015-11-30 0 0.102 0.100 0.103 0.100 0.103 11,540,000 1,171,810 0.1015 97.11 95.21 98.06 95.21 98.06 12,121 96.675 2.00%
2015-11-27 0 0.100 0.099 0.100 0.100 0.105 11,930,000 1,205,370 0.1010 95.21 94.25 95.21 95.21 99.97 12,531 96.193 -5.66%
2015-11-26 0 0.106 0.105 0.108 0.102 0.110 6,020,000 636,430 0.1057 100.9 99.97 102.8 97.11 104.7 6,323 100.65 -0.93%
2015-11-25 0 0.107 0.106 0.108 0.106 0.110 11,790,000 1,261,630 0.1070 101.9 100.9 102.8 100.9 104.7 12,384 101.88 -2.73%
2015-11-24 0 0.110 0.108 0.110 0.104 0.120 17,700,000 1,917,530 0.1083 104.7 102.8 104.7 99.01 114.2 18,591 103.14 0.00%
2015-11-23 0 0.110 0.109 0.110 0.109 0.117 10,910,000 1,224,590 0.1122 104.7 103.8 104.7 103.8 111.4 11,459 106.86 -4.35%
2015-11-20 0 0.115 0.114 0.115 0.115 0.119 1,340,000 155,550 0.1161 109.5 108.5 109.5 109.5 113.3 1,407 110.52 -0.86%
2015-11-19 0 0.116 0.116 0.118 0.114 0.120 10,390,000 1,210,730 0.1165 110.4 110.4 112.3 108.5 114.2 10,913 110.94 0.87%
2015-11-18 0 0.115 0.114 0.117 0.115 0.118 9,010,000 1,053,180 0.1169 109.5 108.5 111.4 109.5 112.3 9,464 111.29 -2.54%
2015-11-17 0 0.118 0.117 0.118 0.117 0.119 6,800,000 802,090 0.1180 112.3 111.4 112.3 111.4 113.3 7,142 112.30 0.00%
2015-11-16 0 0.118 0.118 0.119 0.116 0.120 6,310,000 741,570 0.1175 112.3 112.3 113.3 110.4 114.2 6,628 111.89 -2.48%
2015-11-13 0 0.121 0.119 0.121 0.119 0.123 5,758,000 689,662 0.1198 115.2 113.3 115.2 113.3 117.1 6,048 114.03 0.00%
2015-11-12 0 0.121 0.121 0.122 0.118 0.121 2,940,000 353,530 0.1202 115.2 115.2 116.2 112.3 115.2 3,088 114.48 -0.82%
2015-11-11 0 0.122 0.120 0.122 0.118 0.124 3,300,000 398,700 0.1208 116.2 114.2 116.2 112.3 118.1 3,466 115.03 0.83%
2015-11-10 0 0.121 0.121 0.122 0.119 0.125 21,940,000 2,657,880 0.1211 115.2 115.2 116.2 113.3 119.0 23,045 115.33 -3.20%
2015-11-09 0 0.125 0.124 0.125 0.123 0.133 9,960,000 1,243,490 0.1248 119.0 118.1 119.0 117.1 126.6 10,462 118.86 -2.34%
2015-11-06 0 0.128 0.127 0.128 0.127 0.129 3,100,000 397,310 0.1282 121.9 120.9 121.9 120.9 122.8 3,256 122.02 -0.78%
2015-11-05 0 0.129 0.129 0.130 0.127 0.131 6,260,000 810,780 0.1295 122.8 122.8 123.8 120.9 124.7 6,575 123.31 -0.77%
2015-11-04 0 0.130 0.129 0.131 0.128 0.136 13,160,000 1,726,980 0.1312 123.8 122.8 124.7 121.9 129.5 13,823 124.94 0.78%
2015-11-03 0 0.129 0.126 0.129 0.124 0.135 95,980,000 12,584,160 0.1311 122.8 120.0 122.8 118.1 128.5 100,814 124.83 -2.27%
2015-11-02 0 0.132 0.131 0.132 0.131 0.144 90,270,000 12,203,190 0.1352 125.7 124.7 125.7 124.7 137.1 94,816 128.70 -5.04%
2015-10-30 0 0.139 0.136 0.140 0.133 0.149 102,130,000 14,370,350 0.1407 132.3 129.5 133.3 126.6 141.9 107,273 133.96 -0.71%
2015-10-29 0 0.140 0.139 0.140 0.123 0.140 150,585,000 19,467,710 0.1293 133.3 132.3 133.3 117.1 133.3 158,168 123.08 12.00%
2015-10-28 0 0.125 0.123 0.125 0.121 0.127 90,076,000 11,047,560 0.1226 119.0 117.1 119.0 115.2 120.9 94,612 116.77 0.00%
2015-10-27 0 0.125 0.124 0.125 0.120 0.125 99,260,000 12,120,920 0.1221 119.0 118.1 119.0 114.2 119.0 104,259 116.26 0.00%
2015-10-26 0 0.125 0.123 0.125 0.123 0.128 92,130,000 11,460,650 0.1244 119.0 117.1 119.0 117.1 121.9 96,770 118.43 -1.57%
2015-10-23 0 0.127 0.125 0.127 0.120 0.128 114,400,000 14,061,890 0.1229 120.9 119.0 120.9 114.2 121.9 120,161 117.03 3.25%
2015-10-22 0 0.123 0.122 0.123 0.119 0.124 68,330,000 8,237,170 0.1205 117.1 116.2 117.1 113.3 118.1 71,771 114.77 -1.60%
2015-10-20 0 0.125 0.123 0.125 0.123 0.130 57,730,000 7,197,230 0.1247 119.0 117.1 119.0 117.1 123.8 60,637 118.69 -3.10%
2015-10-19 0 0.129 0.127 0.129 0.125 0.134 106,930,000 13,712,570 0.1282 122.8 120.9 122.8 119.0 127.6 112,315 122.09 -1.53%
2015-10-16 0 0.131 0.130 0.132 0.129 0.134 86,910,000 11,370,410 0.1308 124.7 123.8 125.7 122.8 127.6 91,287 124.56 -0.76%
2015-10-15 0 0.132 0.129 0.132 0.126 0.132 101,650,000 13,078,280 0.1287 125.7 122.8 125.7 120.0 125.7 106,769 122.49 0.76%
2015-10-14 0 0.131 0.130 0.131 0.122 0.131 110,380,000 13,968,030 0.1265 124.7 123.8 124.7 116.2 124.7 115,939 120.48 4.80%
2015-10-13 0 0.125 0.124 0.125 0.120 0.126 112,200,000 13,666,200 0.1218 119.0 118.1 119.0 114.2 120.0 117,850 115.96 0.81%
2015-10-12 0 0.124 0.124 0.125 0.120 0.128 99,360,000 12,169,070 0.1225 118.1 118.1 119.0 114.2 121.9 104,364 116.60 -1.59%
2015-10-09 0 0.126 0.124 0.126 0.122 0.130 105,230,000 13,109,840 0.1246 120.0 118.1 120.0 116.2 123.8 110,529 118.61 -0.79%
2015-10-08 0 0.127 0.125 0.128 0.118 0.135 123,300,000 15,762,570 0.1278 120.9 119.0 121.9 112.3 128.5 129,509 121.71 -5.22%
2015-10-07 0 0.134 0.132 0.133 0.130 0.137 99,490,000 13,277,530 0.1335 127.6 125.7 126.6 123.8 130.4 104,500 127.06 -2.19%
2015-10-06 0 0.137 0.135 0.136 0.135 0.141 95,940,000 13,161,340 0.1372 130.4 128.5 129.5 128.5 134.2 100,772 130.61 -2.84%
2015-10-05 0 0.141 0.139 0.141 0.139 0.144 85,700,000 12,015,650 0.1402 134.2 132.3 134.2 132.3 137.1 90,016 133.48 -1.40%
2015-10-02 0 0.143 0.140 0.143 0.139 0.146 100,330,000 14,229,000 0.1418 136.1 133.3 136.1 132.3 139.0 105,383 135.02 -1.38%
2015-09-30 0 0.145 0.143 0.146 0.139 0.149 98,240,000 13,982,770 0.1423 138.0 136.1 139.0 132.3 141.9 103,187 135.51 0.00%
2015-09-29 0 0.145 0.143 0.145 0.137 0.146 104,350,000 14,533,210 0.1393 138.0 136.1 138.0 130.4 139.0 109,605 132.60 0.69%
2015-09-25 0 0.144 0.143 0.145 0.137 0.146 66,300,000 9,379,850 0.1415 137.1 136.1 138.0 130.4 139.0 69,639 134.69 2.86%
2015-09-24 0 0.140 0.138 0.140 0.139 0.147 42,000,000 5,949,890 0.1417 133.3 131.4 133.3 132.3 140.0 44,115 134.87 -4.76%
2015-09-23 0 0.147 0.145 0.147 0.144 0.152 110,810,000 16,131,230 0.1456 140.0 138.0 140.0 137.1 144.7 116,390 138.60 -2.00%
2015-09-22 0 0.150 0.148 0.150 0.145 0.151 100,556,000 14,733,450 0.1465 142.8 140.9 142.8 138.0 143.8 105,620 139.49 1.35%
2015-09-21 0 0.148 0.148 0.149 0.142 0.149 107,000,000 15,459,440 0.1445 140.9 140.9 141.9 135.2 141.9 112,388 137.55 -0.67%
2015-09-18 0 0.149 0.146 0.148 0.144 0.149 95,320,000 13,923,440 0.1461 141.9 139.0 140.9 137.1 141.9 100,120 139.07 0.68%
2015-09-17 0 0.148 0.145 0.147 0.141 0.155 119,310,000 17,366,580 0.1456 140.9 138.0 140.0 134.2 147.6 125,318 138.58 -0.67%
2015-09-16 0 0.149 0.145 0.149 0.136 0.150 122,910,000 17,164,830 0.1397 141.9 138.0 141.9 129.5 142.8 129,100 132.96 6.43%
2015-09-15 0 0.140 0.138 0.140 0.134 0.142 99,740,000 13,666,420 0.1370 133.3 131.4 133.3 127.6 135.2 104,763 130.45 -1.41%
2015-09-14 0 0.142 0.141 0.142 0.133 0.146 121,560,000 16,868,310 0.1388 135.2 134.2 135.2 126.6 139.0 127,682 132.11 1.43%
2015-09-11 0 0.140 0.138 0.140 0.134 0.149 99,710,000 13,769,770 0.1381 133.3 131.4 133.3 127.6 141.9 104,731 131.48 -2.10%
2015-09-10 0 0.143 0.140 0.144 0.128 0.144 130,890,000 17,325,030 0.1324 136.1 133.3 137.1 121.9 137.1 137,482 126.02 3.62%
2015-09-09 0 0.138 0.136 0.138 0.131 0.144 110,950,000 15,147,310 0.1365 131.4 129.5 131.4 124.7 137.1 116,537 129.98 -2.13%
2015-09-08 0 0.141 0.138 0.140 0.113 0.153 236,710,000 32,175,540 0.1359 134.2 131.4 133.3 107.6 145.7 248,631 129.41 22.61%
2015-09-07 0 0.115 0.113 0.115 0.105 0.116 109,646,000 12,153,970 0.1108 109.5 107.6 109.5 99.97 110.4 115,168 105.53 6.48%
2015-09-04 0 0.108 0.105 0.109 0.105 0.113 103,790,000 11,329,700 0.1092 102.8 99.97 103.8 99.97 107.6 109,017 103.93 -3.57%
2015-09-02 0 0.112 0.110 0.112 0.110 0.121 121,152,000 13,772,546 0.1137 106.6 104.7 106.6 104.7 115.2 127,253 108.23 -8.20%
2015-09-01 0 0.122 0.119 0.121 0.112 0.127 87,960,000 10,270,340 0.1168 116.2 113.3 115.2 106.6 120.9 92,390 111.16 -5.43%
2015-08-31 0 0.129 0.128 0.129 0.113 0.129 43,230,000 5,153,000 0.1192 122.8 121.9 122.8 107.6 122.8 45,407 113.48 1.57%
2015-08-28 0 0.127 0.125 0.128 0.123 0.139 51,600,000 6,562,610 0.1272 120.9 119.0 121.9 117.1 132.3 54,199 121.08 -4.51%
2015-08-27 0 0.133 0.131 0.135 0.116 0.136 83,464,000 10,416,694 0.1248 126.6 124.7 128.5 110.4 129.5 87,667 118.82 4.72%
2015-08-26 0 0.127 0.122 0.127 0.121 0.136 74,500,000 9,507,310 0.1276 120.9 116.2 120.9 115.2 129.5 78,252 121.50 -7.97%
2015-08-25 0 0.138 0.132 0.138 0.130 0.146 61,226,000 8,310,408 0.1357 131.4 125.7 131.4 123.8 139.0 64,309 129.23 -4.83%
2015-08-24 0 0.145 0.141 0.145 0.140 0.154 31,040,000 4,443,010 0.1431 138.0 134.2 138.0 133.3 146.6 32,603 136.28 -7.64%
2015-08-21 0 0.157 0.152 0.157 0.148 0.157 42,620,000 6,480,320 0.1520 149.5 144.7 149.5 140.9 149.5 44,766 144.76 -3.09%
2015-08-20 0 0.162 0.154 0.162 0.148 0.162 10,050,000 1,538,160 0.1531 154.2 146.6 154.2 140.9 154.2 10,556 145.71 0.00%
2015-08-19 0 0.162 0.161 0.166 0.158 0.171 23,320,000 3,840,360 0.1647 154.2 153.3 158.0 150.4 162.8 24,494 156.79 -4.14%
2015-08-18 0 0.169 0.167 0.170 0.165 0.177 21,750,000 3,740,100 0.1720 160.9 159.0 161.8 157.1 168.5 22,845 163.71 -1.74%
2015-08-17 0 0.172 0.170 0.172 0.170 0.180 19,010,000 3,319,470 0.1746 163.8 161.8 163.8 161.8 171.4 19,967 166.24 -4.44%
2015-08-14 0 0.180 0.174 0.180 0.173 0.182 17,610,000 3,117,720 0.1770 171.4 165.7 171.4 164.7 173.3 18,497 168.55 0.56%
2015-08-13 0 0.179 0.175 0.179 0.171 0.180 15,200,000 2,680,620 0.1764 170.4 166.6 170.4 162.8 171.4 15,965 167.90 4.07%
2015-08-12 0 0.172 0.171 0.174 0.170 0.184 12,818,000 2,241,300 0.1749 163.8 162.8 165.7 161.8 175.2 13,464 166.47 -7.03%
2015-08-11 0 0.185 0.182 0.185 0.180 0.192 24,770,000 4,562,220 0.1842 176.1 173.3 176.1 171.4 182.8 26,017 175.35 -0.54%
2015-08-10 0 0.186 0.183 0.187 0.175 0.188 16,124,000 2,943,702 0.1826 177.1 174.2 178.0 166.6 179.0 16,936 173.81 3.33%
2015-08-07 0 0.180 0.178 0.180 0.175 0.185 18,278,000 3,295,266 0.1803 171.4 169.5 171.4 166.6 176.1 19,198 171.64 2.86%
2015-08-06 0 0.175 0.173 0.175 0.170 0.184 45,350,000 8,070,120 0.1780 166.6 164.7 166.6 161.8 175.2 47,634 169.42 -3.31%
2015-08-05 0 0.181 0.176 0.181 0.174 0.190 27,352,000 4,915,310 0.1797 172.3 167.6 172.3 165.7 180.9 28,729 171.09 4.02%
2015-08-04 0 0.174 0.173 0.174 0.172 0.183 11,030,000 1,947,180 0.1765 165.7 164.7 165.7 163.8 174.2 11,585 168.07 -5.43%
2015-08-03 0 0.184 0.178 0.184 0.179 0.193 7,600,000 1,390,460 0.1830 175.2 169.5 175.2 170.4 183.7 7,983 174.18 -0.54%
2015-07-31 0 0.185 0.183 0.187 0.180 0.196 9,090,000 1,707,550 0.1878 176.1 174.2 178.0 171.4 186.6 9,548 178.84 -5.13%
2015-07-30 0 0.195 0.191 0.195 0.190 0.203 14,730,000 2,857,000 0.1940 185.7 181.8 185.7 180.9 193.3 15,472 184.66 -2.50%
2015-07-29 0 0.200 0.198 0.200 0.184 0.205 14,920,000 2,866,670 0.1921 190.4 188.5 190.4 175.2 195.2 15,671 182.92 0.00%
2015-07-28 0 0.200 0.196 0.200 0.180 0.200 15,748,000 3,039,570 0.1930 190.4 186.6 190.4 171.4 190.4 16,541 183.76 5.26%
2015-07-27 0 0.190 0.190 0.193 0.190 0.215 8,440,000 1,664,860 0.1973 180.9 180.9 183.7 180.9 204.7 8,865 187.80 -7.77%
2015-07-24 0 0.206 0.208 0.212 0.191 0.210 36,000,000 7,232,360 0.2009 196.1 198.0 201.8 181.8 199.9 37,813 191.27 0.49%
2015-07-23 0 0.205 0.204 0.205 0.201 0.214 60,200,000 12,592,900 0.2092 195.2 194.2 195.2 191.4 203.7 63,232 199.15 -0.97%
2015-07-22 0 0.207 0.202 0.207 0.200 0.219 19,790,000 4,085,760 0.2065 197.1 192.3 197.1 190.4 208.5 20,787 196.56 -4.61%
2015-07-21 0 0.217 0.213 0.217 0.211 0.225 16,488,000 3,550,950 0.2154 206.6 202.8 206.6 200.9 214.2 17,318 205.04 -0.91%
2015-07-20 0 0.219 0.216 0.219 0.214 0.224 5,330,000 1,172,460 0.2200 208.5 205.6 208.5 203.7 213.3 5,598 209.43 -1.79%
2015-07-17 0 0.223 0.223 0.225 0.213 0.225 6,170,000 1,358,930 0.2202 212.3 212.3 214.2 202.8 214.2 6,481 209.69 4.69%
2015-07-16 0 0.213 0.210 0.215 0.201 0.223 11,790,000 2,520,320 0.2138 202.8 199.9 204.7 191.4 212.3 12,384 203.52 -3.18%
2015-07-15 0 0.220 0.216 0.220 0.215 0.237 15,252,000 3,367,932 0.2208 209.5 205.6 209.5 204.7 225.6 16,020 210.23 -5.17%
2015-07-14 0 0.232 0.231 0.232 0.216 0.250 30,150,000 7,052,420 0.2339 220.9 219.9 220.9 205.6 238.0 31,668 222.70 -2.11%
2015-07-13 0 0.237 0.235 0.237 0.208 0.246 74,060,000 17,092,320 0.2308 225.6 223.7 225.6 198.0 234.2 77,790 219.72 13.94%
2015-07-10 0 0.208 0.204 0.209 0.188 0.209 26,830,000 5,316,485 0.1982 198.0 194.2 199.0 179.0 199.0 28,181 188.65 17.51%
2015-07-09 0 0.177 0.177 0.182 0.140 0.185 32,430,000 5,336,310 0.1645 168.5 168.5 173.3 133.3 176.1 34,063 156.66 25.53%
2015-07-08 0 0.141 0.133 0.141 0.125 0.170 26,130,000 3,651,980 0.1398 134.2 126.6 134.2 119.0 161.8 27,446 133.06 -20.79%
2015-07-07 0 0.178 0.170 0.181 0.168 0.200 25,562,000 4,492,742 0.1758 169.5 161.8 172.3 159.9 190.4 26,849 167.33 -5.32%
2015-07-06 0 0.188 0.180 0.188 0.166 0.230 36,620,000 6,753,090 0.1844 179.0 171.4 179.0 158.0 219.0 38,464 175.57 -13.76%
2015-07-03 0 0.218 0.217 0.223 0.203 0.248 27,604,000 6,087,250 0.2205 207.5 206.6 212.3 193.3 236.1 28,994 209.95 -9.17%
2015-07-02 0 0.240 0.238 0.240 0.237 0.265 27,630,000 6,793,020 0.2459 228.5 226.6 228.5 225.6 252.3 29,021 234.07 -5.88%
2015-06-30 0 0.255 0.248 0.255 0.241 0.275 85,740,000 21,375,240 0.2493 242.8 236.1 242.8 229.4 261.8 90,058 237.35 -5.56%
2015-06-29 0 0.270 0.265 0.270 0.260 0.315 178,120,000 50,195,150 0.2818 257.1 252.3 257.1 247.5 299.9 187,090 268.29 -11.48%
2015-06-26 0 0.305 0.300 0.305 0.300 0.330 135,380,000 42,392,250 0.3131 290.4 285.6 290.4 285.6 314.2 142,198 298.12 -3.17%
2015-06-25 0 0.315 0.310 0.315 0.310 0.330 259,150,000 81,688,850 0.3152 299.9 295.1 299.9 295.1 314.2 272,201 300.11 -3.08%
2015-06-24 0 0.325 0.320 0.325 0.305 0.325 78,320,000 24,708,300 0.3155 309.4 304.7 309.4 290.4 309.4 82,264 300.35 3.17%
2015-06-23 0 0.315 0.310 0.315 0.310 0.330 181,862,000 57,141,180 0.3142 299.9 295.1 299.9 295.1 314.2 191,021 299.14 -1.56%
2015-06-22 0 0.320 0.315 0.320 0.310 0.340 160,992,000 51,051,640 0.3171 304.7 299.9 304.7 295.1 323.7 169,100 301.90 -3.03%
2015-06-19 0 0.330 0.330 0.335 0.310 0.350 127,472,000 41,664,140 0.3268 314.2 314.2 318.9 295.1 333.2 133,891 311.18 1.54%
2015-06-18 0 0.325 0.320 0.325 0.305 0.330 137,560,000 43,807,800 0.3185 309.4 304.7 309.4 290.4 314.2 144,487 303.19 3.17%
2015-06-17 0 0.315 0.315 0.320 0.300 0.345 160,812,000 51,692,940 0.3214 299.9 299.9 304.7 285.6 328.5 168,910 306.04 -5.97%
2015-06-16 0 0.335 0.335 0.340 0.330 0.355 59,894,000 20,459,830 0.3416 318.9 318.9 323.7 314.2 338.0 62,910 325.22 -5.63%
2015-06-15 0 0.355 0.350 0.360 0.335 0.370 140,522,000 49,062,020 0.3491 338.0 333.2 342.7 318.9 352.3 147,599 332.40 4.41%
2015-06-12 0 0.340 0.340 0.345 0.300 0.355 209,472,000 70,458,780 0.3364 323.7 323.7 328.5 285.6 338.0 220,021 320.24 -1.45%
2015-06-11 0 0.345 0.345 0.350 0.320 0.375 187,772,000 64,802,610 0.3451 328.5 328.5 333.2 304.7 357.0 197,228 328.57 2.99%
2015-06-10 0 0.335 0.330 0.340 0.305 0.340 140,690,000 45,793,040 0.3255 318.9 314.2 323.7 290.4 323.7 147,775 309.88 3.08%
2015-06-09 0 0.325 0.325 0.330 0.290 0.345 197,920,000 61,375,200 0.3101 309.4 309.4 314.2 276.1 328.5 207,887 295.23 -4.41%
2015-06-08 0 0.340 0.335 0.340 0.280 0.360 380,287,600 125,293,770 0.3295 323.7 318.9 323.7 266.6 342.7 399,439 313.67 21.43%
2015-06-05 0 0.280 0.275 0.280 0.270 0.310 150,921,400 43,684,511 0.2895 266.6 261.8 266.6 257.1 295.1 158,522 275.57 3.70%
2015-06-04 0 0.270 0.265 0.270 0.255 0.280 62,274,000 16,692,080 0.2680 257.1 252.3 257.1 242.8 266.6 65,410 255.19 3.85%
2015-06-03 0 0.260 0.255 0.260 0.255 0.260 17,740,000 4,584,950 0.2585 247.5 242.8 247.5 242.8 247.5 18,633 246.06 0.00%
2015-06-02 0 0.260 0.255 0.260 0.255 0.265 30,420,000 7,858,950 0.2583 247.5 242.8 247.5 242.8 252.3 31,952 245.96 -1.89%
2015-06-01 0 0.265 0.260 0.265 0.255 0.270 53,782,000 14,158,550 0.2633 252.3 247.5 252.3 242.8 257.1 56,490 250.64 1.92%
2015-05-29 0 0.260 0.255 0.260 0.250 0.260 24,220,000 6,198,700 0.2559 247.5 242.8 247.5 238.0 247.5 25,440 243.66 0.00%
2015-05-28 0 0.260 0.255 0.260 0.250 0.265 38,690,000 9,981,400 0.2580 247.5 242.8 247.5 238.0 252.3 40,638 245.61 -1.89%
2015-05-27 0 0.265 0.260 0.265 0.255 0.270 50,295,000 13,282,375 0.2641 252.3 247.5 252.3 242.8 257.1 52,828 251.43 1.92%
2015-05-26 0 0.260 0.255 0.260 0.255 0.275 35,448,000 9,282,100 0.2619 247.5 242.8 247.5 242.8 261.8 37,233 249.30 -3.70%
2015-05-22 0 0.270 0.260 0.270 0.250 0.285 45,320,000 11,988,750 0.2645 257.1 247.5 257.1 238.0 271.3 47,602 251.85 0.00%
2015-05-21 0 0.270 0.265 0.270 0.245 0.275 105,275,332 27,650,543 0.2626 257.1 252.3 257.1 233.3 261.8 110,577 250.06 10.20%
2015-05-20 0 0.245 0.244 0.245 0.242 0.248 11,494,000 2,816,192 0.2450 233.3 232.3 233.3 230.4 236.1 12,073 233.27 -1.61%
2015-05-19 0 0.249 0.249 0.250 0.243 0.255 16,310,000 4,051,650 0.2484 237.1 237.1 238.0 231.3 242.8 17,131 236.50 -0.40%
2015-05-18 0 0.250 0.249 0.250 0.245 0.285 63,097,000 16,163,980 0.2562 238.0 237.1 238.0 233.3 271.3 66,275 243.89 -12.28%
2015-05-15 0 0.285 0.285 0.290 0.223 0.315 61,210,000 14,896,780 0.2434 271.3 271.3 276.1 212.3 299.9 64,293 231.70 26.11%
2015-05-14 0 0.226 0.224 0.225 0.225 0.230 11,267,000 2,557,306 0.2270 215.2 213.3 214.2 214.2 219.0 11,834 216.09 -1.31%
2015-05-13 0 0.229 0.227 0.229 0.224 0.243 12,790,000 2,962,870 0.2317 218.0 216.1 218.0 213.3 231.3 13,434 220.55 -1.29%
2015-05-12 0 0.232 0.230 0.233 0.226 0.241 23,813,000 5,492,970 0.2307 220.9 219.0 221.8 215.2 229.4 25,012 219.61 -3.33%
2015-05-11 0 0.240 0.240 0.242 0.240 0.250 13,906,000 3,394,350 0.2441 228.5 228.5 230.4 228.5 238.0 14,606 232.39 -0.41%
2015-05-08 0 0.241 0.239 0.241 0.229 0.245 16,158,000 3,842,614 0.2378 229.4 227.5 229.4 218.0 233.3 16,972 226.41 5.24%
2015-05-07 0 0.229 0.225 0.230 0.223 0.240 26,184,000 6,002,410 0.2292 218.0 214.2 219.0 212.3 228.5 27,503 218.25 -4.58%
2015-05-06 0 0.240 0.238 0.241 0.238 0.260 42,344,000 10,465,770 0.2472 228.5 226.6 229.4 226.6 247.5 44,476 235.31 -7.69%
2015-05-05 0 0.260 0.255 0.260 0.250 0.295 53,384,000 14,376,360 0.2693 247.5 242.8 247.5 238.0 280.9 56,072 256.39 -3.70%
2015-05-04 0 0.270 0.265 0.270 0.250 0.285 142,940,000 38,881,450 0.2720 257.1 252.3 257.1 238.0 271.3 150,138 258.97 9.31%
2015-04-30 0 0.247 0.247 0.248 0.222 0.250 82,610,000 19,625,820 0.2376 235.2 235.2 236.1 211.4 238.0 86,770 226.18 7.39%
2015-04-29 0 0.230 0.229 0.230 0.204 0.240 85,826,000 19,385,210 0.2259 219.0 218.0 219.0 194.2 228.5 90,148 215.04 12.20%
2015-04-28 0 0.205 0.205 0.211 0.205 0.219 35,812,000 7,580,832 0.2117 195.2 195.2 200.9 195.2 208.5 37,615 201.53 -4.65%
2015-04-27 0 0.215 0.213 0.215 0.212 0.226 28,370,000 6,138,120 0.2164 204.7 202.8 204.7 201.8 215.2 29,799 205.99 1.42%
2015-04-24 0 0.212 0.212 0.214 0.211 0.222 16,310,000 3,505,010 0.2149 201.8 201.8 203.7 200.9 211.4 17,131 204.60 -2.30%
2015-04-23 0 0.217 0.217 0.218 0.215 0.223 28,780,000 6,310,510 0.2193 206.6 206.6 207.5 204.7 212.3 30,229 208.75 0.93%
2015-04-22 0 0.215 0.214 0.215 0.209 0.231 123,308,000 23,783,546 0.1929 204.7 203.7 204.7 199.0 219.9 129,518 183.63 2.87%
2015-04-21 0 0.209 0.209 0.210 0.205 0.234 37,180,000 8,076,330 0.2172 199.0 199.0 199.9 195.2 222.8 39,052 206.81 -2.34%
2015-04-20 0 0.214 0.213 0.214 0.210 0.249 50,128,000 11,279,748 0.2250 203.7 202.8 203.7 199.9 237.1 52,652 214.23 -11.20%
2015-04-17 0 0.241 0.240 0.241 0.232 0.255 93,994,000 23,216,700 0.2470 229.4 228.5 229.4 220.9 242.8 98,728 235.16 3.88%
2015-04-16 0 0.232 0.235 0.236 0.210 0.238 76,566,000 17,166,210 0.2242 220.9 223.7 224.7 199.9 226.6 80,422 213.45 11.54%
2015-04-15 0 0.208 0.206 0.209 0.192 0.226 67,692,000 14,249,944 0.2105 198.0 196.1 199.0 182.8 215.2 71,101 200.42 8.33%
2015-04-14 0 0.192 0.193 0.194 0.191 0.202 38,388,000 7,552,978 0.1968 182.8 183.7 184.7 181.8 192.3 40,321 187.32 -0.52%
2015-04-13 0 0.193 0.193 0.194 0.193 0.209 23,561,364 4,626,286 0.1964 183.7 183.7 184.7 183.7 199.0 24,748 186.94 0.00%
2015-04-10 0 0.193 0.189 0.193 0.187 0.193 12,462,000 2,377,350 0.1908 183.7 179.9 183.7 178.0 183.7 13,090 181.62 1.58%
2015-04-09 0 0.190 0.187 0.192 0.181 0.195 14,862,000 2,774,122 0.1867 180.9 178.0 182.8 172.3 185.7 15,610 177.71 3.83%
2015-04-08 0 0.183 0.182 0.185 0.180 0.187 8,800,000 1,612,960 0.1833 174.2 173.3 176.1 171.4 178.0 9,243 174.50 -2.14%
2015-04-02 0 0.187 0.185 0.187 0.181 0.191 5,700,000 1,060,070 0.1860 178.0 176.1 178.0 172.3 181.8 5,987 177.06 3.31%
2015-04-01 0 0.181 0.180 0.181 0.179 0.184 5,820,000 1,051,670 0.1807 172.3 171.4 172.3 170.4 175.2 6,113 172.04 -1.63%
2015-03-31 0 0.184 0.182 0.185 0.180 0.189 8,124,000 1,478,688 0.1820 175.2 173.3 176.1 171.4 179.9 8,533 173.29 -2.65%
2015-03-30 0 0.189 0.189 0.192 0.179 0.195 8,746,000 1,625,340 0.1858 179.9 179.9 182.8 170.4 185.7 9,186 176.93 2.72%
2015-03-27 0 0.184 0.183 0.184 0.176 0.192 12,336,000 2,255,008 0.1828 175.2 174.2 175.2 167.6 182.8 12,957 174.03 -4.66%
2015-03-26 0 0.193 0.193 0.196 0.193 0.201 11,610,000 2,279,200 0.1963 183.7 183.7 186.6 183.7 191.4 12,195 186.90 -4.93%
2015-03-25 0 0.203 0.202 0.206 0.201 0.205 6,552,000 1,324,912 0.2022 193.3 192.3 196.1 191.4 195.2 6,882 192.52 -0.49%
2015-03-24 0 0.204 0.202 0.204 0.202 0.209 5,554,000 1,136,950 0.2047 194.2 192.3 194.2 192.3 199.0 5,834 194.89 -0.49%
2015-03-23 0 0.205 0.204 0.207 0.201 0.209 5,920,000 1,202,510 0.2031 195.2 194.2 197.1 191.4 199.0 6,218 193.39 2.50%
2015-03-20 0 0.200 0.200 0.205 0.200 0.212 17,042,000 3,484,004 0.2044 190.4 190.4 195.2 190.4 201.8 17,900 194.63 -3.85%
2015-03-19 0 0.208 0.206 0.208 0.203 0.209 4,070,000 840,570 0.2065 198.0 196.1 198.0 193.3 199.0 4,275 196.63 -0.95%
2015-03-18 0 0.210 0.208 0.215 0.205 0.214 4,300,000 899,620 0.2092 199.9 198.0 204.7 195.2 203.7 4,517 199.18 0.00%
2015-03-17 0 0.210 0.210 0.213 0.210 0.226 20,516,000 4,495,584 0.2191 199.9 199.9 202.8 199.9 215.2 21,549 208.62 -4.55%
2015-03-16 0 0.220 0.216 0.220 0.210 0.220 3,634,000 781,542 0.2151 209.5 205.6 209.5 199.9 209.5 3,817 204.75 5.26%
2015-03-13 0 0.209 0.208 0.209 0.208 0.212 4,020,000 842,200 0.2095 199.0 198.0 199.0 198.0 201.8 4,222 199.46 0.00%
2015-03-12 0 0.209 0.209 0.214 0.203 0.223 45,086,000 9,515,368 0.2110 199.0 199.0 203.7 193.3 212.3 47,357 200.93 0.00%
2015-03-11 0 0.209 0.207 0.210 0.202 0.213 38,344,000 7,975,292 0.2080 199.0 197.1 199.9 192.3 202.8 40,275 198.02 1.95%
2015-03-10 0 0.205 0.203 0.206 0.201 0.223 45,978,000 9,746,020 0.2120 195.2 193.3 196.1 191.4 212.3 48,293 201.81 -5.09%
2015-03-09 0 0.216 0.216 0.217 0.200 0.228 45,400,000 9,777,350 0.2154 205.6 205.6 206.6 190.4 217.1 47,686 205.03 4.85%
2015-03-06 0 0.206 0.206 0.207 0.193 0.215 49,430,000 10,208,990 0.2065 196.1 196.1 197.1 183.7 204.7 51,919 196.63 -4.63%
2015-03-05 0 0.216 0.214 0.216 0.213 0.239 43,024,000 9,912,890 0.2304 205.6 203.7 205.6 202.8 227.5 45,191 219.36 -9.62%
2015-03-04 0 0.239 0.236 0.239 0.229 0.240 13,240,000 3,112,650 0.2351 227.5 224.7 227.5 218.0 228.5 13,907 223.82 3.91%
2015-03-03 0 0.230 0.230 0.231 0.228 0.240 2,830,000 657,830 0.2324 219.0 219.0 219.9 217.1 228.5 2,973 221.30 -5.74%
2015-03-02 0 0.244 0.242 0.244 0.241 0.265 6,640,000 1,643,480 0.2475 232.3 230.4 232.3 229.4 252.3 6,974 235.65 -7.92%
2015-02-27 0 0.265 0.255 0.265 0.255 0.265 4,790,000 1,244,700 0.2599 252.3 242.8 252.3 242.8 252.3 5,031 247.40 1.92%
2015-02-26 0 0.260 0.255 0.265 0.255 0.265 2,420,000 631,900 0.2611 247.5 242.8 252.3 242.8 252.3 2,542 248.60 -3.70%
2015-02-25 0 0.270 0.265 0.270 0.255 0.280 14,730,000 3,878,000 0.2633 257.1 252.3 257.1 242.8 266.6 15,472 250.65 -1.82%
2015-02-24 0 0.275 0.270 0.280 0.265 0.290 6,278,000 1,731,100 0.2757 261.8 257.1 266.6 252.3 276.1 6,594 262.52 -3.51%
2015-02-23 0 0.285 0.270 0.285 0.245 0.285 23,350,000 6,116,670 0.2620 271.3 257.1 271.3 233.3 271.3 24,526 249.40 0.00%
2015-02-18 0 0.285 0.270 0.290 0.228 0.295 18,540,000 4,759,460 0.2567 271.3 257.1 276.1 217.1 280.9 19,474 244.40 14.00%
2015-02-17 0 0.250 0.250 0.255 0.213 0.255 20,620,000 4,627,880 0.2244 238.0 238.0 242.8 202.8 242.8 21,658 213.68 9.65%
2015-02-16 0 0.228 0.228 0.232 0.228 0.233 1,870,000 430,910 0.2304 217.1 217.1 220.9 217.1 221.8 1,964 219.38 -2.15%
2015-02-13 0 0.233 0.231 0.234 0.230 0.248 4,800,000 1,145,430 0.2386 221.8 219.9 222.8 219.0 236.1 5,042 227.19 -3.32%
2015-02-12 0 0.241 0.236 0.241 0.238 0.243 3,844,000 921,738 0.2398 229.4 224.7 229.4 226.6 231.3 4,038 228.29 1.26%
2015-02-11 0 0.238 0.236 0.240 0.235 0.255 14,540,000 3,486,450 0.2398 226.6 224.7 228.5 223.7 242.8 15,272 228.29 -8.46%
2015-02-10 0 0.260 0.260 0.265 0.247 0.285 10,190,000 2,623,850 0.2575 247.5 247.5 252.3 235.2 271.3 10,703 245.15 -7.14%
2015-02-09 0 0.280 0.280 0.290 0.280 0.310 19,450,000 5,838,700 0.3002 266.6 266.6 276.1 266.6 295.1 20,429 285.80 -6.67%
2015-02-06 0 0.300 0.295 0.305 0.295 0.355 26,350,000 8,415,950 0.3194 285.6 280.9 290.4 280.9 338.0 27,677 304.08 0.00%
2015-02-05 0 0.300 0.295 0.300 0.295 0.325 71,630,000 22,105,830 0.3086 285.6 280.9 285.6 280.9 309.4 75,237 293.81 3.45%
2015-02-04 0 0.290 0.285 0.290 0.280 0.325 111,938,000 33,734,790 0.3014 276.1 271.3 276.1 266.6 309.4 117,575 286.92 7.41%
2015-02-03 0 0.270 0.265 0.275 0.255 0.310 52,922,000 15,461,010 0.2921 257.1 252.3 261.8 242.8 295.1 55,587 278.14 0.00%
2015-02-02 0 0.270 0.265 0.270 0.202 0.270 61,144,000 14,845,950 0.2428 257.1 252.3 257.1 192.3 257.1 64,223 231.16 33.00%
2015-01-30 0 0.203 0.201 0.203 0.200 0.210 2,560,000 520,110 0.2032 193.3 191.4 193.3 190.4 199.9 2,689 193.43 0.00%
2015-01-29 0 0.203 0.203 0.207 0.201 0.216 6,450,000 1,338,670 0.2075 193.3 193.3 197.1 191.4 205.6 6,775 197.59 0.00%
2015-01-28 0 0.203 0.196 0.203 0.194 0.204 1,594,000 319,622 0.2005 193.3 186.6 193.3 184.7 194.2 1,674 190.90 1.50%
2015-01-27 0 0.200 0.195 0.200 0.189 0.201 9,000,000 1,770,250 0.1967 190.4 185.7 190.4 179.9 191.4 9,453 187.26 -0.50%
2015-01-26 0 0.201 0.199 0.203 0.198 0.210 5,690,000 1,147,880 0.2017 191.4 189.5 193.3 188.5 199.9 5,977 192.06 2.03%
2015-01-23 0 0.197 0.197 0.198 0.190 0.199 1,720,000 335,920 0.1953 187.6 187.6 188.5 180.9 189.5 1,807 185.94 2.07%
2015-01-22 0 0.193 0.193 0.195 0.192 0.200 5,650,000 1,107,760 0.1961 183.7 183.7 185.7 182.8 190.4 5,935 186.66 -3.50%
2015-01-21 0 0.200 0.198 0.200 0.195 0.200 4,550,000 899,130 0.1976 190.4 188.5 190.4 185.7 190.4 4,779 188.14 0.50%
2015-01-20 0 0.199 0.199 0.200 0.199 0.205 4,690,000 949,320 0.2024 189.5 189.5 190.4 189.5 195.2 4,926 192.71 -0.50%
2015-01-19 0 0.200 0.197 0.205 0.195 0.215 10,320,000 2,059,300 0.1995 190.4 187.6 195.2 185.7 204.7 10,840 189.98 -5.21%
2015-01-16 0 0.211 0.211 0.217 0.210 0.216 1,966,000 416,156 0.2117 200.9 200.9 206.6 199.9 205.6 2,065 201.53 -3.21%
2015-01-15 0 0.218 0.217 0.219 0.214 0.224 4,130,000 906,186 0.2194 207.5 206.6 208.5 203.7 213.3 4,338 208.90 3.32%
2015-01-14 0 0.211 0.210 0.213 0.204 0.215 2,720,000 567,760 0.2087 200.9 199.9 202.8 194.2 204.7 2,857 198.73 -1.40%
2015-01-13 0 0.214 0.214 0.219 0.214 0.219 820,000 177,580 0.2166 203.7 203.7 208.5 203.7 208.5 861 206.18 -2.28%
2015-01-12 0 0.219 0.219 0.223 0.209 0.230 18,050,000 3,998,738 0.2215 208.5 208.5 212.3 199.0 219.0 18,959 210.92 4.78%
2015-01-09 0 0.209 0.198 0.209 0.198 0.209 10,550,000 2,156,810 0.2044 199.0 188.5 199.0 188.5 199.0 11,081 194.64 6.09%
2015-01-08 0 0.197 0.197 0.199 0.195 0.225 21,594,000 4,448,182 0.2060 187.6 187.6 189.5 185.7 214.2 22,681 196.12 -13.60%
2015-01-07 0 0.228 0.228 0.229 0.215 0.233 16,234,000 3,603,210 0.2220 217.1 217.1 218.0 204.7 221.8 17,052 211.31 4.59%
2015-01-06 0 0.218 0.216 0.218 0.212 0.248 25,420,000 5,808,930 0.2285 207.5 205.6 207.5 201.8 236.1 26,700 217.56 -12.45%
2015-01-05 0 0.249 0.247 0.250 0.248 0.270 19,404,000 4,924,450 0.2538 237.1 235.2 238.0 236.1 257.1 20,381 241.62 -7.78%
2015-01-02 0 0.270 0.260 0.270 0.260 0.270 2,090,000 554,750 0.2654 257.1 247.5 257.1 247.5 257.1 2,195 252.70 1.89%
2014-12-31 0 0.265 0.260 0.265 0.265 0.275 3,640,000 985,650 0.2708 252.3 247.5 252.3 252.3 261.8 3,823 257.80 0.00%
2014-12-30 0 0.265 0.265 0.270 0.260 0.280 12,248,000 3,287,900 0.2684 252.3 252.3 257.1 247.5 266.6 12,865 255.57 0.00%
2014-12-29 0 0.265 0.265 0.275 0.265 0.275 4,744,000 1,279,710 0.2698 252.3 252.3 261.8 252.3 261.8 4,983 256.82 -3.64%
2014-12-24 0 0.275 0.275 0.280 0.275 0.280 2,204,000 607,040 0.2754 261.8 261.8 266.6 261.8 266.6 2,315 262.22 -1.79%
2014-12-23 0 0.280 0.275 0.280 0.270 0.280 6,300,000 1,731,100 0.2748 266.6 261.8 266.6 257.1 266.6 6,617 261.60 1.82%
2014-12-22 0 0.275 0.265 0.275 0.260 0.275 6,676,000 1,800,888 0.2698 261.8 252.3 261.8 247.5 261.8 7,012 256.82 3.77%
2014-12-19 0 0.265 0.265 0.270 0.265 0.285 1,500,000 415,650 0.2771 252.3 252.3 257.1 252.3 271.3 1,576 263.81 -1.85%
2014-12-18 0 0.270 0.270 0.275 0.270 0.285 2,030,000 558,350 0.2750 257.1 257.1 261.8 257.1 271.3 2,132 261.86 0.00%
2014-12-17 0 0.270 0.265 0.270 0.265 0.275 2,190,000 583,200 0.2663 257.1 252.3 257.1 252.3 261.8 2,300 253.53 -1.82%
2014-12-16 0 0.275 0.275 0.280 0.260 0.285 7,370,000 2,006,000 0.2722 261.8 261.8 266.6 247.5 271.3 7,741 259.13 -3.51%
2014-12-15 0 0.285 0.285 0.290 0.280 0.290 7,422,000 2,123,530 0.2861 271.3 271.3 276.1 266.6 276.1 7,796 272.40 -3.39%
2014-12-12 0 0.295 0.290 0.295 0.290 0.300 2,500,000 734,150 0.2937 280.9 276.1 280.9 276.1 285.6 2,626 279.58 3.51%
2014-12-11 0 0.285 0.285 0.290 0.260 0.285 4,310,000 1,197,950 0.2779 271.3 271.3 276.1 247.5 271.3 4,527 264.62 -1.72%
2014-12-10 0 0.290 0.290 0.300 0.285 0.290 4,070,000 1,169,450 0.2873 276.1 276.1 285.6 271.3 276.1 4,275 273.56 0.00%
2014-12-09 0 0.290 0.290 0.295 0.280 0.305 8,460,000 2,445,400 0.2891 276.1 276.1 280.9 266.6 290.4 8,886 275.20 -1.69%
2014-12-08 0 0.295 0.295 0.300 0.290 0.315 61,440,000 18,681,100 0.3041 280.9 280.9 285.6 276.1 299.9 64,534 289.48 -4.84%
2014-12-05 0 0.310 0.310 0.315 0.285 0.320 11,446,000 3,461,440 0.3024 295.1 295.1 299.9 271.3 304.7 12,022 287.92 3.33%
2014-12-04 0 0.300 0.295 0.305 0.285 0.325 11,650,000 3,506,850 0.3010 285.6 280.9 290.4 271.3 309.4 12,237 286.58 -6.25%
2014-12-03 0 0.320 0.320 0.325 0.315 0.325 6,980,000 2,218,900 0.3179 304.7 304.7 309.4 299.9 309.4 7,332 302.65 3.23%
2014-12-02 0 0.310 0.310 0.320 0.310 0.325 8,260,000 2,606,950 0.3156 295.1 295.1 304.7 295.1 309.4 8,676 300.48 -4.62%
2014-12-01 0 0.325 0.320 0.325 0.320 0.330 6,450,000 2,082,650 0.3229 309.4 304.7 309.4 304.7 314.2 6,775 307.41 -1.52%
2014-11-28 0 0.330 0.325 0.330 0.315 0.365 49,320,000 16,476,000 0.3341 314.2 309.4 314.2 299.9 347.5 51,804 318.05 -8.33%
2014-11-27 0 0.360 0.355 0.360 0.320 0.365 47,150,000 16,239,100 0.3444 342.7 338.0 342.7 304.7 347.5 49,524 327.90 14.29%
2014-11-26 0 0.315 0.315 0.320 0.310 0.320 5,330,000 1,684,100 0.3160 299.9 299.9 304.7 295.1 304.7 5,598 300.82 -1.56%
2014-11-25 0 0.320 0.310 0.320 0.310 0.330 26,610,000 8,560,650 0.3217 304.7 295.1 304.7 295.1 314.2 27,950 306.28 1.59%
2014-11-24 0 0.315 0.315 0.320 0.310 0.345 16,960,000 5,430,200 0.3202 299.9 299.9 304.7 295.1 328.5 17,814 304.83 -4.55%
2014-11-21 0 0.330 0.325 0.335 0.305 0.345 43,896,000 14,150,340 0.3224 314.2 309.4 318.9 290.4 328.5 46,107 306.90 0.00%
2014-11-20 0 0.330 0.325 0.330 0.325 0.365 46,830,000 16,147,750 0.3448 314.2 309.4 314.2 309.4 347.5 49,188 328.28 -7.04%
2014-11-19 0 0.355 0.350 0.355 0.345 0.385 49,170,000 18,039,600 0.3669 338.0 333.2 338.0 328.5 366.5 51,646 349.29 -6.58%
2014-11-18 0 0.380 0.370 0.380 0.370 0.405 28,860,000 11,245,100 0.3896 361.8 352.3 361.8 352.3 385.6 30,313 370.96 -5.00%
2014-11-17 0 0.400 0.390 0.400 0.390 0.430 75,150,000 30,691,700 0.4084 380.8 371.3 380.8 371.3 409.4 78,935 388.82 -3.61%
2014-11-14 0 0.415 0.415 0.420 0.415 0.445 78,450,000 34,139,800 0.4352 395.1 395.1 399.9 395.1 423.7 82,401 414.31 -3.49%
2014-11-13 0 0.430 0.425 0.430 0.420 0.430 29,370,000 12,540,150 0.4270 409.4 404.6 409.4 399.9 409.4 30,849 406.50 2.38%
2014-11-12 0 0.420 0.415 0.425 0.420 0.440 72,906,000 31,570,250 0.4330 399.9 395.1 404.6 399.9 418.9 76,578 412.27 -4.55%
2014-11-11 0 0.440 0.435 0.440 0.430 0.450 28,958,020 12,731,068 0.4396 418.9 414.1 418.9 409.4 428.4 30,416 418.56 0.00%
2014-11-10 0 0.440 0.435 0.440 0.425 0.445 75,170,000 32,879,400 0.4374 418.9 414.1 418.9 404.6 423.7 78,956 416.43 2.33%
2014-11-07 0 0.430 0.425 0.430 0.420 0.450 84,852,000 36,973,780 0.4357 409.4 404.6 409.4 399.9 428.4 89,125 414.85 0.00%
2014-11-06 0 0.430 0.425 0.430 0.425 0.440 39,000,000 16,856,850 0.4322 409.4 404.6 409.4 404.6 418.9 40,964 411.50 -1.15%
2014-11-05 0 0.435 0.430 0.435 0.430 0.450 74,880,000 32,978,300 0.4404 414.1 409.4 414.1 409.4 428.4 78,651 419.30 -1.14%
2014-11-04 0 0.440 0.440 0.445 0.435 0.480 44,386,000 20,189,820 0.4549 418.9 418.9 423.7 414.1 457.0 46,621 433.06 -5.38%
2014-11-03 0 0.465 0.465 0.470 0.430 0.485 122,037,390 56,555,675 0.4634 442.7 442.7 447.5 409.4 461.7 128,183 441.21 8.14%
2014-10-31 0 0.430 0.425 0.435 0.365 0.435 46,350,000 18,180,550 0.3922 409.4 404.6 414.1 347.5 414.1 48,684 373.44 13.16%
2014-10-30 0 0.380 0.375 0.380 0.375 0.400 34,340,000 13,009,550 0.3788 361.8 357.0 361.8 357.0 380.8 36,069 360.68 -5.00%
2014-10-29 0 0.400 0.390 0.405 0.395 0.410 16,410,000 6,611,500 0.4029 380.8 371.3 385.6 376.1 390.3 17,236 383.58 0.00%
2014-10-28 0 0.400 0.390 0.400 0.370 0.410 29,564,000 11,642,020 0.3938 380.8 371.3 380.8 352.3 390.3 31,053 374.91 -3.61%
2014-10-27 0 0.415 0.410 0.415 0.405 0.455 18,470,000 7,860,000 0.4256 395.1 390.3 395.1 385.6 433.2 19,400 405.15 -7.78%
2014-10-24 0 0.450 0.445 0.450 0.450 0.465 34,734,000 15,858,590 0.4566 428.4 423.7 428.4 428.4 442.7 36,483 434.68 -3.23%
2014-10-23 0 0.465 0.455 0.465 0.450 0.470 57,000,000 26,381,900 0.4628 442.7 433.2 442.7 428.4 447.5 59,871 440.65 -1.06%
2014-10-22 0 0.470 0.465 0.470 0.465 0.480 51,450,000 24,341,900 0.4731 447.5 442.7 447.5 442.7 457.0 54,041 450.43 -1.05%
2014-10-21 0 0.475 0.475 0.480 0.470 0.480 77,940,000 36,755,750 0.4716 452.2 452.2 457.0 447.5 457.0 81,865 448.98 1.06%
2014-10-20 0 0.470 0.465 0.475 0.465 0.480 55,190,000 26,032,600 0.4717 447.5 442.7 452.2 442.7 457.0 57,969 449.08 1.08%
2014-10-17 0 0.465 0.465 0.470 0.450 0.480 64,290,000 29,975,050 0.4662 442.7 442.7 447.5 428.4 457.0 67,528 443.89 1.09%
2014-10-16 0 0.460 0.460 0.465 0.460 0.485 53,118,000 25,074,550 0.4721 437.9 437.9 442.7 437.9 461.7 55,793 449.42 -1.08%
2014-10-15 0 0.465 0.465 0.470 0.460 0.520 87,560,000 42,316,200 0.4833 442.7 442.7 447.5 437.9 495.1 91,969 460.11 -3.12%
2014-10-14 0 0.480 0.480 0.485 0.480 0.520 58,886,000 29,054,460 0.4934 457.0 457.0 461.7 457.0 495.1 61,851 469.75 -4.00%
2014-10-13 0 0.500 0.500 0.510 0.455 0.530 111,090,000 55,848,600 0.5027 476.0 476.0 485.5 433.2 504.6 116,684 478.63 9.89%
2014-10-10 0 0.455 0.450 0.455 0.435 0.480 45,340,000 21,438,450 0.4728 433.2 428.4 433.2 414.1 457.0 47,623 450.17 -5.21%
2014-10-09 0 0.480 0.475 0.480 0.475 0.490 38,658,000 18,662,950 0.4828 457.0 452.2 457.0 452.2 466.5 40,605 459.62 -1.03%
2014-10-08 0 0.485 0.485 0.490 0.470 0.500 24,500,000 11,889,700 0.4853 461.7 461.7 466.5 447.5 476.0 25,734 462.03 1.04%
2014-10-07 0 0.480 0.475 0.480 0.475 0.520 21,518,000 10,600,560 0.4926 457.0 452.2 457.0 452.2 495.1 22,602 469.02 -7.69%
2014-10-06 0 0.520 0.510 0.520 0.500 0.530 18,090,000 9,253,600 0.5115 495.1 485.5 495.1 476.0 504.6 19,001 487.01 4.00%
2014-10-03 0 0.500 0.495 0.500 0.495 0.540 36,072,000 18,700,260 0.5184 476.0 471.3 476.0 471.3 514.1 37,889 493.56 -3.85%
2014-09-30 0 0.520 0.520 0.530 0.500 0.530 25,246,000 13,109,210 0.5193 495.1 495.1 504.6 476.0 504.6 26,517 494.36 1.96%
2014-09-29 0 0.510 0.500 0.510 0.485 0.540 28,944,000 14,518,170 0.5016 485.5 476.0 485.5 461.7 514.1 30,402 477.55 -5.56%
2014-09-26 0 0.540 0.540 0.550 0.465 0.550 48,240,000 24,377,950 0.5053 514.1 514.1 523.6 442.7 523.6 50,669 481.12 10.20%
2014-09-25 0 0.490 0.485 0.490 0.475 0.560 49,864,000 25,325,630 0.5079 466.5 461.7 466.5 452.2 533.2 52,375 483.54 -9.26%
2014-09-24 0 0.540 0.540 0.550 0.520 0.580 45,150,000 25,082,950 0.5555 514.1 514.1 523.6 495.1 552.2 47,424 528.91 1.89%
2014-09-23 0 0.530 0.520 0.530 0.520 0.650 204,220,000 114,433,920 0.5603 504.6 495.1 504.6 495.1 618.8 214,504 533.48 -10.17%
2014-09-22 1 - - - - - 0 0 - 561.7 - - - - 0 - 0.00%
2014-09-19 0 0.590 0.590 0.600 0.550 0.610 164,520,000 96,294,460 0.5853 561.7 561.7 571.2 523.6 580.8 172,805 557.24 7.27%
2014-09-18 0 0.550 0.540 0.550 0.465 0.550 177,684,000 91,399,280 0.5144 523.6 514.1 523.6 442.7 523.6 186,632 489.73 19.57%
2014-09-17 0 0.460 0.460 0.465 0.420 0.475 138,644,000 63,017,570 0.4545 437.9 437.9 442.7 399.9 452.2 145,626 432.74 10.84%
2014-09-16 0 0.415 0.415 0.420 0.400 0.465 94,314,000 39,708,540 0.4210 395.1 395.1 399.9 380.8 442.7 99,064 400.84 -6.74%
2014-09-15 0 0.445 0.440 0.445 0.370 0.480 159,252,000 67,336,710 0.4228 423.7 418.9 423.7 352.3 457.0 167,272 402.56 18.67%
2014-09-12 0 0.375 0.365 0.375 0.370 0.385 82,800,000 31,231,200 0.3772 357.0 347.5 357.0 352.3 366.5 86,970 359.10 0.00%
2014-09-11 0 0.375 0.370 0.375 0.370 0.405 111,096,000 42,953,270 0.3866 357.0 352.3 357.0 352.3 385.6 116,691 368.09 -2.60%
2014-09-10 0 0.385 0.380 0.385 0.340 0.390 128,412,000 47,233,660 0.3678 366.5 361.8 366.5 323.7 371.3 134,879 350.19 13.24%
2014-09-08 0 0.340 0.335 0.340 0.320 0.355 118,130,000 39,566,650 0.3349 323.7 318.9 323.7 304.7 338.0 124,079 318.88 7.94%
2014-09-05 0 0.315 0.305 0.320 0.305 0.335 15,184,000 4,785,090 0.3151 299.9 290.4 304.7 290.4 318.9 15,949 300.03 3.28%
2014-09-04 0 0.305 0.300 0.305 0.290 0.330 4,564,000 1,403,080 0.3074 290.4 285.6 290.4 276.1 314.2 4,794 292.68 3.39%
2014-09-03 0 0.295 0.290 0.295 0.290 0.295 770,000 225,150 0.2924 280.9 276.1 280.9 276.1 280.9 809 278.38 1.72%
2014-09-02 0 0.290 0.290 0.300 0.290 0.300 408,000 120,390 0.2951 276.1 276.1 285.6 276.1 285.6 429 280.93 -1.69%
2014-09-01 0 0.295 0.295 0.300 0.280 0.300 630,000 184,200 0.2924 280.9 280.9 285.6 266.6 285.6 662 278.36 0.00%
2014-08-29 0 0.295 0.295 0.300 0.295 0.300 440,000 130,300 0.2961 280.9 280.9 285.6 280.9 285.6 462 281.94 -1.67%
2014-08-28 0 0.300 0.290 0.300 0.290 0.300 910,000 269,700 0.2964 285.6 276.1 285.6 276.1 285.6 956 282.16 3.45%
2014-08-27 0 0.290 0.290 0.300 0.285 0.295 4,300,000 1,246,200 0.2898 276.1 276.1 285.6 271.3 280.9 4,517 275.92 -3.33%
2014-08-26 0 0.300 0.300 0.305 0.290 0.325 5,050,000 1,521,400 0.3013 285.6 285.6 290.4 276.1 309.4 5,304 286.82 -9.09%
2014-08-25 0 0.330 0.330 0.335 0.330 0.340 760,000 253,700 0.3338 314.2 314.2 318.9 314.2 323.7 798 317.81 -1.49%
2014-08-22 0 0.335 0.325 0.335 0.325 0.340 6,098,000 2,033,780 0.3335 318.9 309.4 318.9 309.4 323.7 6,405 317.53 3.08%
2014-08-21 0 0.325 0.320 0.325 0.320 0.330 4,926,000 1,599,600 0.3247 309.4 304.7 309.4 304.7 314.2 5,174 309.16 3.17%
2014-08-20 0 0.315 0.310 0.315 0.300 0.320 5,140,000 1,601,900 0.3117 299.9 295.1 299.9 285.6 304.7 5,399 296.71 5.00%
2014-08-19 0 0.300 0.295 0.310 0.280 0.310 2,640,000 775,900 0.2939 285.6 280.9 295.1 266.6 295.1 2,773 279.81 7.14%
2014-08-18 0 0.280 0.275 0.280 0.275 0.285 320,000 90,300 0.2822 266.6 261.8 266.6 261.8 271.3 336 268.66 0.00%
2014-08-15 0 0.280 0.275 0.290 0.275 0.290 3,370,000 947,850 0.2813 266.6 261.8 276.1 261.8 276.1 3,540 267.78 -6.67%
2014-08-14 0 0.300 0.300 0.305 0.275 0.310 12,530,000 3,632,500 0.2899 285.6 285.6 290.4 261.8 295.1 13,161 276.00 -7.69%
2014-08-13 0 0.325 0.320 0.330 0.300 0.330 5,174,000 1,605,220 0.3102 309.4 304.7 314.2 285.6 314.2 5,435 295.37 0.00%
2014-08-12 0 0.325 0.300 0.325 0.295 0.325 4,614,000 1,432,490 0.3105 309.4 285.6 309.4 280.9 309.4 4,846 295.58 6.56%
2014-08-11 0 0.305 0.305 0.310 0.255 0.305 5,084,000 1,467,000 0.2886 290.4 290.4 295.1 242.8 290.4 5,340 274.72 1.67%
2014-08-08 0 0.300 0.290 0.300 0.290 0.315 8,820,000 2,663,300 0.3020 285.6 276.1 285.6 276.1 299.9 9,264 287.48 -7.69%
2014-08-07 0 0.325 0.330 0.335 0.305 0.340 6,310,000 2,017,350 0.3197 309.4 314.2 318.9 290.4 323.7 6,628 304.38 -2.99%
2014-08-06 0 0.335 0.335 0.340 0.320 0.335 780,000 255,750 0.3279 318.9 318.9 323.7 304.7 318.9 819 312.16 4.69%
2014-08-05 0 0.320 0.315 0.330 0.315 0.340 2,202,000 711,810 0.3233 304.7 299.9 314.2 299.9 323.7 2,313 307.76 -1.54%
2014-08-04 0 0.325 0.320 0.330 0.325 0.330 700,000 229,300 0.3276 309.4 304.7 314.2 309.4 314.2 735 311.87 -2.99%
2014-08-01 0 0.335 0.325 0.335 0.315 0.335 2,340,000 763,500 0.3263 318.9 309.4 318.9 299.9 318.9 2,458 310.64 1.52%
2014-07-31 0 0.330 0.315 0.330 0.315 0.335 480,000 153,000 0.3188 314.2 299.9 314.2 299.9 318.9 504 303.47 1.54%
2014-07-30 0 0.325 0.325 0.340 0.325 0.340 2,380,000 790,250 0.3320 309.4 309.4 323.7 309.4 323.7 2,500 316.12 -2.99%
2014-07-29 0 0.335 0.315 0.340 0.310 0.345 1,628,000 523,240 0.3214 318.9 299.9 323.7 295.1 328.5 1,710 305.99 1.52%
2014-07-28 0 0.330 0.325 0.340 0.315 0.340 3,150,000 1,044,150 0.3315 314.2 309.4 323.7 299.9 323.7 3,309 315.58 -4.35%
2014-07-25 0 0.345 0.340 0.345 0.340 0.345 12,506,000 4,312,220 0.3448 328.5 323.7 328.5 323.7 328.5 13,136 328.28 1.47%
2014-07-24 0 0.340 0.335 0.350 0.335 0.370 13,150,000 4,654,900 0.3540 323.7 318.9 333.2 318.9 352.3 13,812 337.01 -5.56%
2014-07-23 0 0.360 0.360 0.370 0.360 0.380 9,616,000 3,569,450 0.3712 342.7 342.7 352.3 342.7 361.8 10,100 353.40 -2.70%
2014-07-22 0 0.370 0.360 0.370 0.345 0.370 9,120,000 3,297,500 0.3616 352.3 342.7 352.3 328.5 352.3 9,579 344.23 4.23%
2014-07-21 0 0.355 0.350 0.355 0.345 0.355 1,310,000 458,550 0.3500 338.0 333.2 338.0 328.5 338.0 1,376 333.26 0.00%
2014-07-18 0 0.355 0.345 0.355 0.350 0.360 1,310,000 462,600 0.3531 338.0 328.5 338.0 333.2 342.7 1,376 336.20 2.90%
2014-07-17 0 0.345 0.340 0.350 0.340 0.355 2,120,000 724,750 0.3419 328.5 323.7 333.2 323.7 338.0 2,227 325.47 -2.82%
2014-07-16 0 0.355 0.350 0.355 0.350 0.365 370,000 130,150 0.3518 338.0 333.2 338.0 333.2 347.5 389 334.89 0.00%
2014-07-15 0 0.355 0.350 0.360 0.355 0.365 5,992,000 2,166,500 0.3616 338.0 333.2 342.7 338.0 347.5 6,294 344.23 -2.74%
2014-07-14 0 0.365 0.360 0.370 0.360 0.370 4,100,000 1,496,950 0.3651 347.5 342.7 352.3 342.7 352.3 4,306 347.60 1.39%
2014-07-11 0 0.360 0.360 0.365 0.355 0.370 6,310,000 2,294,500 0.3636 342.7 342.7 347.5 338.0 352.3 6,628 346.19 -1.37%
2014-07-10 0 0.365 0.355 0.365 0.355 0.370 7,920,000 2,872,250 0.3627 347.5 338.0 347.5 338.0 352.3 8,319 345.27 2.82%
2014-07-09 0 0.355 0.355 0.360 0.355 0.380 7,970,000 2,908,750 0.3650 338.0 338.0 342.7 338.0 361.8 8,371 347.46 -5.33%
2014-07-08 0 0.375 0.375 0.380 0.360 0.380 7,200,000 2,663,000 0.3699 357.0 357.0 361.8 342.7 361.8 7,563 352.13 1.35%
2014-07-07 0 0.370 0.365 0.370 0.360 0.375 4,380,000 1,610,830 0.3678 352.3 347.5 352.3 342.7 357.0 4,601 350.14 1.37%
2014-07-04 0 0.365 0.365 0.370 0.360 0.370 1,786,000 645,290 0.3613 347.5 347.5 352.3 342.7 352.3 1,876 343.98 -2.67%
2014-07-03 0 0.375 0.375 0.380 0.355 0.375 1,424,000 518,930 0.3644 357.0 357.0 361.8 338.0 357.0 1,496 346.95 4.17%
2014-07-02 0 0.360 0.360 0.370 0.360 0.365 1,580,000 571,400 0.3616 342.7 342.7 352.3 342.7 347.5 1,660 344.31 -1.37%
2014-06-30 0 0.365 0.355 0.365 0.355 0.370 1,424,000 521,110 0.3659 347.5 338.0 347.5 338.0 352.3 1,496 348.40 -2.67%
2014-06-27 0 0.375 0.360 0.375 0.350 0.375 2,060,000 753,350 0.3657 357.0 342.7 357.0 333.2 357.0 2,164 348.17 4.17%
2014-06-26 0 0.360 0.345 0.360 0.345 0.360 1,120,000 393,150 0.3510 342.7 328.5 342.7 328.5 342.7 1,176 334.20 1.41%
2014-06-25 0 0.355 0.340 0.355 0.340 0.355 1,064,000 371,430 0.3491 338.0 323.7 338.0 323.7 338.0 1,118 332.35 0.00%
2014-06-24 0 0.355 0.335 0.355 0.350 0.355 396,000 139,520 0.3523 338.0 318.9 338.0 333.2 338.0 416 335.43 1.43%
2014-06-23 0 0.350 0.335 0.350 0.335 0.350 1,120,000 387,700 0.3462 333.2 318.9 333.2 318.9 333.2 1,176 329.56 -1.41%
2014-06-20 0 0.355 0.350 0.360 0.345 0.355 690,000 242,650 0.3517 338.0 333.2 342.7 328.5 338.0 725 334.81 0.00%
2014-06-19 0 0.355 0.345 0.360 0.335 0.360 1,948,000 675,760 0.3469 338.0 328.5 342.7 318.9 342.7 2,046 330.27 1.43%
2014-06-18 0 0.350 0.345 0.350 0.330 0.350 1,766,000 603,420 0.3417 333.2 328.5 333.2 314.2 333.2 1,855 325.31 2.94%
2014-06-17 0 0.340 0.335 0.355 0.340 0.360 2,922,000 1,024,330 0.3506 323.7 318.9 338.0 323.7 342.7 3,069 333.75 -5.56%
2014-06-16 0 0.360 0.355 0.375 0.355 0.375 3,784,000 1,378,550 0.3643 342.7 338.0 357.0 338.0 357.0 3,975 346.84 -4.00%
2014-06-13 0 0.375 0.365 0.375 0.370 0.385 15,140,000 5,714,500 0.3774 357.0 347.5 357.0 352.3 366.5 15,902 359.35 -1.32%
2014-06-12 0 0.380 0.375 0.380 0.375 0.385 9,240,000 3,494,200 0.3782 361.8 357.0 361.8 357.0 366.5 9,705 360.03 -2.56%
2014-06-11 0 0.390 0.380 0.390 0.375 0.390 12,674,000 4,859,490 0.3834 371.3 361.8 371.3 357.0 371.3 13,312 365.04 1.30%
2014-06-10 0 0.385 0.380 0.385 0.375 0.395 14,300,000 5,461,400 0.3819 366.5 361.8 366.5 357.0 376.1 15,020 363.61 -2.53%
2014-06-09 0 0.395 0.390 0.395 0.360 0.400 18,180,000 6,957,500 0.3827 376.1 371.3 376.1 342.7 380.8 19,096 364.35 6.76%
2014-06-06 0 0.370 0.360 0.370 0.355 0.375 15,002,000 5,493,550 0.3662 352.3 342.7 352.3 338.0 357.0 15,757 348.63 0.00%
2014-06-05 0 0.370 0.360 0.375 0.365 0.390 18,610,000 7,029,700 0.3777 352.3 342.7 357.0 347.5 371.3 19,547 359.63 -2.63%
2014-06-04 0 0.380 0.375 0.380 0.345 0.390 11,750,000 4,348,350 0.3701 361.8 357.0 361.8 328.5 371.3 12,342 352.33 8.57%
2014-06-03 0 0.350 0.345 0.355 0.335 0.350 1,880,000 639,700 0.3403 333.2 328.5 338.0 318.9 333.2 1,975 323.95 1.45%
2014-05-30 0 0.345 0.340 0.345 0.335 0.360 3,820,000 1,303,600 0.3413 328.5 323.7 328.5 318.9 342.7 4,012 324.89 -1.43%
2014-05-29 0 0.350 0.345 0.350 0.335 0.365 1,576,000 546,080 0.3465 333.2 328.5 333.2 318.9 347.5 1,655 329.88 -2.78%
2014-05-28 0 0.360 0.355 0.360 0.345 0.380 5,292,000 1,928,900 0.3645 342.7 338.0 342.7 328.5 361.8 5,559 347.02 2.86%
2014-05-27 0 0.350 0.340 0.355 0.350 0.360 1,170,000 412,300 0.3524 333.2 323.7 338.0 333.2 342.7 1,229 335.50 -1.41%
2014-05-26 0 0.355 0.345 0.360 0.330 0.360 1,050,000 371,850 0.3541 338.0 328.5 342.7 314.2 342.7 1,103 337.16 4.41%
2014-05-23 0 0.340 0.340 0.355 0.340 0.370 3,680,000 1,277,100 0.3470 323.7 323.7 338.0 323.7 352.3 3,865 330.40 0.00%
2014-05-22 0 0.340 0.340 0.345 0.315 0.375 6,290,000 2,195,450 0.3490 323.7 323.7 328.5 299.9 357.0 6,607 332.30 3.03%
2014-05-21 0 0.330 0.330 0.340 0.325 0.385 8,120,000 2,813,200 0.3465 314.2 314.2 323.7 309.4 366.5 8,529 329.84 -14.29%
2014-05-20 0 0.385 0.370 0.385 0.365 0.435 9,914,000 4,070,730 0.4106 366.5 352.3 366.5 347.5 414.1 10,413 390.92 -3.75%
2014-05-19 0 0.400 0.385 0.400 0.370 0.405 6,670,000 2,622,350 0.3932 380.8 366.5 380.8 352.3 385.6 7,006 374.31 3.90%
2014-05-16 0 0.385 0.375 0.385 0.370 0.425 8,300,000 3,252,650 0.3919 366.5 357.0 366.5 352.3 404.6 8,718 373.10 -3.75%
2014-05-15 0 0.400 0.395 0.400 0.385 0.455 17,096,000 7,228,540 0.4228 380.8 376.1 380.8 366.5 433.2 17,957 402.55 -4.76%
2014-05-14 0 0.420 0.410 0.420 0.380 0.450 26,336,000 10,983,060 0.4170 399.9 390.3 399.9 361.8 428.4 27,662 397.04 -2.33%
2014-05-13 0 0.430 0.430 0.435 0.320 0.450 34,338,000 13,780,910 0.4013 409.4 409.4 414.1 304.7 428.4 36,067 382.09 21.13%
2014-05-12 0 0.355 0.350 0.355 0.315 0.390 24,302,000 8,351,610 0.3437 338.0 333.2 338.0 299.9 371.3 25,526 327.18 -4.05%
2014-05-09 0 0.370 0.365 0.370 0.285 0.370 59,079,500 19,230,375 0.3255 352.3 347.5 352.3 271.3 352.3 62,055 309.89 39.62%
2014-05-08 0 0.265 0.265 0.300 0.228 0.295 24,376,000 6,400,320 0.2626 252.3 252.3 285.6 217.1 280.9 25,604 249.98 16.23%
2014-05-07 0 0.228 0.223 0.230 0.220 0.230 1,220,000 273,210 0.2239 217.1 212.3 219.0 209.5 219.0 1,281 213.21 1.33%
2014-05-05 0 0.225 0.225 0.230 0.225 0.235 1,922,000 442,876 0.2304 214.2 214.2 219.0 214.2 223.7 2,019 219.38 -1.75%
2014-05-02 0 0.229 0.228 0.229 0.227 0.239 3,126,000 723,910 0.2316 218.0 217.1 218.0 216.1 227.5 3,283 220.47 -2.55%
2014-04-30 0 0.235 0.235 0.239 0.224 0.249 8,086,000 1,928,920 0.2386 223.7 223.7 227.5 213.3 237.1 8,493 227.11 -4.08%
2014-04-29 0 0.245 0.237 0.245 0.189 0.245 94,690,000 16,282,480 0.1720 233.3 225.6 233.3 179.9 233.3 99,459 163.71 31.72%
2014-04-28 0 0.186 0.186 0.188 0.186 0.195 3,430,000 645,760 0.1883 177.1 177.1 179.0 177.1 185.7 3,603 179.24 -4.12%
2014-04-25 0 0.194 0.189 0.195 0.187 0.194 1,130,000 213,760 0.1892 184.7 179.9 185.7 178.0 184.7 1,187 180.10 -0.51%
2014-04-24 0 0.195 0.195 0.200 - - 0 0 - 185.7 185.7 190.4 - - 0 - 0.00%
2014-04-23 0 0.195 0.194 0.195 0.194 0.202 1,280,000 250,120 0.1954 185.7 184.7 185.7 184.7 192.3 1,344 186.04 -3.94%
2014-04-22 0 0.203 0.196 0.203 0.206 0.206 540,000 110,740 0.2051 193.3 186.6 193.3 196.1 196.1 567 195.24 -1.93%
2014-04-17 1 - - - - - 0 0 - 197.1 - - - - 0 - 0.00%
2014-04-16 0 0.207 0.207 0.208 0.191 0.210 1,420,000 290,730 0.2047 197.1 197.1 198.0 181.8 199.9 1,492 194.92 8.95%
2014-04-15 0 0.190 0.185 0.198 0.186 0.193 1,560,000 296,080 0.1898 180.9 176.1 188.5 177.1 183.7 1,639 180.70 0.00%
2014-04-14 0 0.190 0.183 0.190 0.178 0.190 1,880,000 353,730 0.1882 180.9 174.2 180.9 169.5 180.9 1,975 179.13 -0.52%
2014-04-11 0 0.191 0.191 0.194 0.186 0.199 870,000 168,980 0.1942 181.8 181.8 184.7 177.1 189.5 914 184.92 -3.05%
2014-04-10 0 0.197 0.197 0.200 0.196 0.197 680,000 133,820 0.1968 187.6 187.6 190.4 186.6 187.6 714 187.36 0.00%
2014-04-09 0 0.197 0.200 0.202 0.197 0.200 150,000 29,850 0.1990 187.6 190.4 192.3 187.6 190.4 158 189.46 0.00%
2014-04-08 0 0.197 0.196 0.204 0.196 0.205 1,020,000 204,250 0.2002 187.6 186.6 194.2 186.6 195.2 1,071 190.64 -0.51%
2014-04-07 0 0.198 0.194 0.200 0.190 0.200 610,000 117,500 0.1926 188.5 184.7 190.4 180.9 190.4 641 183.39 -1.98%
2014-04-04 0 0.202 0.202 0.204 0.202 0.210 760,000 156,680 0.2062 192.3 192.3 194.2 192.3 199.9 798 196.27 -2.42%
2014-04-03 0 0.207 0.207 0.208 0.205 0.217 2,150,000 450,744 0.2096 197.1 197.1 198.0 195.2 206.6 2,258 199.60 1.97%
2014-04-02 0 0.203 0.203 0.205 0.203 0.216 2,800,000 574,780 0.2053 193.3 193.3 195.2 193.3 205.6 2,941 195.44 -4.69%
2014-04-01 0 0.213 0.210 0.219 0.203 0.213 1,780,000 365,300 0.2052 202.8 199.9 208.5 193.3 202.8 1,870 195.39 0.95%
2014-03-31 0 0.211 0.209 0.213 0.207 0.241 22,504,000 4,998,300 0.2221 200.9 199.0 202.8 197.1 229.4 23,637 211.46 3.43%
2014-03-28 0 0.204 0.199 0.204 0.190 0.209 5,030,000 980,640 0.1950 194.2 189.5 194.2 180.9 199.0 5,283 185.61 2.51%
2014-03-27 0 0.199 0.197 0.199 0.192 0.199 822,000 159,664 0.1942 189.5 187.6 189.5 182.8 189.5 863 184.93 -1.97%
2014-03-26 0 0.203 0.198 0.203 0.197 0.211 9,848,000 1,994,090 0.2025 193.3 188.5 193.3 187.6 200.9 10,344 192.78 -7.31%
2014-03-25 0 0.219 0.215 0.222 0.203 0.238 8,240,000 1,801,500 0.2186 208.5 204.7 211.4 193.3 226.6 8,655 208.15 3.79%
2014-03-24 0 0.211 0.211 0.215 0.200 0.211 2,440,000 505,890 0.2073 200.9 200.9 204.7 190.4 200.9 2,563 197.39 3.94%
2014-03-21 0 0.203 0.202 0.203 0.201 0.215 660,000 138,870 0.2104 193.3 192.3 193.3 191.4 204.7 693 200.32 1.00%
2014-03-20 0 0.201 0.200 0.202 0.180 0.205 4,554,000 889,432 0.1953 191.4 190.4 192.3 171.4 195.2 4,783 185.94 -1.95%
2014-03-19 0 0.205 0.204 0.207 0.195 0.215 137,822,000 24,194,424 0.1755 195.2 194.2 197.1 185.7 204.7 144,763 167.13 -2.38%
2014-03-18 0 0.210 0.205 0.215 0.198 0.215 2,610,000 540,180 0.2070 199.9 195.2 204.7 188.5 204.7 2,741 197.04 -2.33%
2014-03-17 0 0.215 0.208 0.215 0.205 0.247 7,480,000 1,665,240 0.2226 204.7 198.0 204.7 195.2 235.2 7,857 211.95 -6.52%
2014-03-14 0 0.230 0.230 0.235 0.210 0.243 15,612,000 3,591,344 0.2300 219.0 219.0 223.7 199.9 231.3 16,398 219.01 9.52%
2014-03-13 0 0.210 0.208 0.210 0.186 0.255 17,130,000 3,637,220 0.2123 199.9 198.0 199.9 177.1 242.8 17,993 202.15 7.14%
2014-03-12 0 0.196 0.196 0.198 0.185 0.235 13,438,000 2,771,722 0.2063 186.6 186.6 188.5 176.1 223.7 14,115 196.37 -19.01%
2014-03-11 0 0.242 0.243 0.244 0.214 0.290 58,222,000 14,638,050 0.2514 230.4 231.3 232.3 203.7 276.1 61,154 239.36 12.04%
2014-03-10 0 0.216 0.210 0.220 0.130 0.240 81,653,300 15,525,950 0.1901 205.6 199.9 209.5 123.8 228.5 85,765 181.03 72.80%
2014-03-07 0 0.125 0.125 0.129 0.123 0.124 44,000 5,394 0.1226 119.0 119.0 122.8 117.1 118.1 46 116.71 1.63%
2014-03-06 0 0.123 0.123 0.129 0.121 0.123 36,000 4,328 0.1202 117.1 117.1 122.8 115.2 117.1 38 114.46 1.65%
2014-03-05 0 0.121 0.121 0.123 0.121 0.121 734,000 88,786 0.1210 115.2 115.2 117.1 115.2 115.2 771 115.16 -1.63%
2014-03-04 0 0.123 0.122 0.133 0.123 0.123 10,000 1,230 0.1230 117.1 116.2 126.6 117.1 117.1 11 117.10 -2.38%
2014-03-03 0 0.126 0.125 0.129 0.121 0.126 380,000 47,770 0.1257 120.0 119.0 122.8 115.2 120.0 399 119.68 0.80%
2014-02-28 0 0.125 0.124 0.131 0.125 0.125 140,000 17,500 0.1250 119.0 118.1 124.7 119.0 119.0 147 119.01 -0.79%
2014-02-27 0 0.126 0.126 0.128 0.124 0.129 166,000 20,936 0.1261 120.0 120.0 121.9 118.1 122.8 174 120.07 3.28%
2014-02-26 0 0.122 0.122 0.126 0.122 0.122 480,000 58,560 0.1220 116.2 116.2 120.0 116.2 116.2 504 116.15 -1.61%
2014-02-25 0 0.124 0.120 0.124 0.117 0.124 382,000 47,250 0.1237 118.1 114.2 118.1 111.4 118.1 401 117.76 1.64%
2014-02-24 0 0.122 0.121 0.122 0.122 0.125 3,940,000 486,800 0.1236 116.2 115.2 116.2 116.2 119.0 4,138 117.63 -3.94%
2014-02-21 0 0.127 0.125 0.127 0.117 0.127 1,150,000 140,890 0.1225 120.9 119.0 120.9 111.4 120.9 1,208 116.64 0.00%
2014-02-20 0 0.127 0.122 0.127 0.118 0.130 770,000 93,880 0.1219 120.9 116.2 120.9 112.3 123.8 809 116.08 1.60%
2014-02-19 0 0.125 0.121 0.130 - - 0 0 - 119.0 115.2 123.8 - - 0 - 0.00%
2014-02-18 0 0.125 0.119 0.127 0.125 0.128 1,090,000 137,510 0.1262 119.0 113.3 120.9 119.0 121.9 1,145 120.11 -1.57%
2014-02-17 0 0.127 0.123 0.128 0.122 0.128 3,630,000 449,920 0.1239 120.9 117.1 121.9 116.2 121.9 3,813 118.00 -3.05%
2014-02-14 0 0.131 0.130 0.137 0.129 0.135 2,490,000 324,390 0.1303 124.7 123.8 130.4 122.8 128.5 2,615 124.03 -2.96%
2014-02-13 0 0.135 0.130 0.140 - - 0 0 - 128.5 123.8 133.3 - - 0 - 0.00%
2014-02-12 0 0.135 0.130 0.138 0.129 0.136 1,422,000 185,132 0.1302 128.5 123.8 131.4 122.8 129.5 1,494 123.95 -1.46%
2014-02-11 0 0.137 0.135 0.137 0.135 0.138 2,540,000 345,230 0.1359 130.4 128.5 130.4 128.5 131.4 2,668 129.40 5.38%
2014-02-10 0 0.130 0.128 0.141 0.124 0.131 414,000 54,040 0.1305 123.8 121.9 134.2 118.1 124.7 435 124.27 -0.76%
2014-02-07 0 0.131 0.131 0.135 0.131 0.131 200,000 26,200 0.1310 124.7 124.7 128.5 124.7 124.7 210 124.72 0.00%
2014-02-06 0 0.131 0.130 0.137 0.131 0.135 880,000 115,620 0.1314 124.7 123.8 130.4 124.7 128.5 924 125.09 0.00%
2014-02-05 0 0.131 0.131 0.135 0.131 0.142 170,000 22,590 0.1329 124.7 124.7 128.5 124.7 135.2 179 126.51 -8.39%
2014-02-04 0 0.143 0.136 0.143 0.143 0.143 500,000 71,500 0.1430 136.1 129.5 136.1 136.1 136.1 525 136.14 0.00%
2014-01-30 0 0.143 0.139 0.143 0.131 0.162 13,630,000 1,989,420 0.1460 136.1 132.3 136.1 124.7 154.2 14,316 138.96 0.70%
2014-01-29 0 0.142 0.138 0.142 0.136 0.150 5,440,000 771,880 0.1419 135.2 131.4 135.2 129.5 142.8 5,714 135.09 1.43%
2014-01-28 0 0.140 0.131 0.140 0.130 0.142 1,578,000 213,540 0.1353 133.3 124.7 133.3 123.8 135.2 1,657 128.84 2.19%
2014-01-27 0 0.137 0.132 0.137 0.128 0.143 13,944,000 1,841,448 0.1321 130.4 125.7 130.4 121.9 136.1 14,646 125.73 -6.16%
2014-01-24 0 0.146 0.140 0.146 0.140 0.146 40,000 5,660 0.1415 139.0 133.3 139.0 133.3 139.0 42 134.72 -0.68%
2014-01-23 0 0.147 0.137 0.147 0.147 0.147 30,000 4,410 0.1470 140.0 130.4 140.0 140.0 140.0 32 139.95 0.00%
2014-01-22 0 0.147 0.140 0.147 0.140 0.147 1,180,000 166,150 0.1408 140.0 133.3 140.0 133.3 140.0 1,239 134.05 -0.68%
2014-01-21 0 0.148 0.143 0.148 0.140 0.150 3,332,000 485,290 0.1456 140.9 136.1 140.9 133.3 142.8 3,500 138.66 -5.73%
2014-01-20 0 0.157 0.145 0.157 0.150 0.160 3,276,000 501,352 0.1530 149.5 138.0 149.5 142.8 152.3 3,441 145.70 -1.87%
2014-01-17 0 0.160 0.151 0.160 0.150 0.160 610,000 92,690 0.1520 152.3 143.8 152.3 142.8 152.3 641 144.67 0.00%
2014-01-16 0 0.160 0.150 0.160 0.150 0.162 1,300,000 196,300 0.1510 152.3 142.8 152.3 142.8 154.2 1,365 143.76 -1.23%
2014-01-15 0 0.162 0.154 0.162 0.154 0.162 64,000 10,056 0.1571 154.2 146.6 154.2 146.6 154.2 67 149.59 0.00%
2014-01-14 0 0.162 0.153 0.162 0.162 0.162 30,000 4,860 0.1620 154.2 145.7 154.2 154.2 154.2 32 154.23 0.00%
2014-01-13 0 0.162 0.152 0.162 0.153 0.162 1,010,000 154,620 0.1531 154.2 144.7 154.2 145.7 154.2 1,061 145.75 3.18%
2014-01-10 0 0.157 0.150 0.157 0.157 0.158 1,520,000 239,090 0.1573 149.5 142.8 149.5 149.5 150.4 1,597 149.75 0.64%
2014-01-09 0 0.156 0.150 0.156 0.150 0.156 1,510,000 229,020 0.1517 148.5 142.8 148.5 142.8 148.5 1,586 144.40 -2.50%
2014-01-08 0 0.160 0.153 0.162 0.160 0.160 250,000 40,000 0.1600 152.3 145.7 154.2 152.3 152.3 263 152.33 -3.03%
2014-01-07 0 0.165 0.162 0.165 - - 0 0 - 157.1 154.2 157.1 - - 0 - -1.79%
2014-01-06 0 0.168 0.160 0.168 0.160 0.168 30,000 4,930 0.1643 159.9 152.3 159.9 152.3 159.9 32 156.45 0.60%
2014-01-03 0 0.167 0.155 0.167 0.158 0.167 1,932,000 311,710 0.1613 159.0 147.6 159.0 150.4 159.0 2,029 153.61 -1.76%
2014-01-02 0 0.170 0.170 0.175 - - 0 0 - 161.8 161.8 166.6 - - 0 - 0.00%
2013-12-31 0 0.170 0.165 0.170 0.170 0.170 50,000 8,500 0.1700 161.8 157.1 161.8 161.8 161.8 53 161.85 -2.30%
2013-12-30 0 0.174 0.171 0.174 0.171 0.174 220,000 38,220 0.1737 165.7 162.8 165.7 162.8 165.7 231 165.40 1.75%
2013-12-27 0 0.171 0.170 0.174 0.170 0.174 442,000 76,280 0.1726 162.8 161.8 165.7 161.8 165.7 464 164.30 -2.29%
2013-12-24 0 0.175 0.172 0.175 0.175 0.176 1,350,000 236,300 0.1750 166.6 163.8 166.6 166.6 167.6 1,418 166.64 2.94%
2013-12-23 0 0.170 0.168 0.170 0.169 0.180 850,000 145,830 0.1716 161.8 159.9 161.8 160.9 171.4 893 163.34 -5.56%
2013-12-20 0 0.180 0.175 0.180 0.175 0.180 2,056,000 369,620 0.1798 171.4 166.6 171.4 166.6 171.4 2,160 171.16 0.00%
2013-12-19 0 0.180 0.179 0.180 0.180 0.190 1,270,000 229,910 0.1810 171.4 170.4 171.4 171.4 180.9 1,334 172.35 -5.26%
2013-12-18 0 0.190 0.186 0.190 0.190 0.190 58,000 10,940 0.1886 180.9 177.1 180.9 180.9 180.9 61 179.58 -2.56%
2013-12-17 0 0.195 0.190 0.195 0.188 0.195 594,000 112,890 0.1901 185.7 180.9 185.7 179.0 185.7 624 180.94 1.04%
2013-12-16 0 0.193 0.191 0.198 0.191 0.194 320,000 61,760 0.1930 183.7 181.8 188.5 181.8 184.7 336 183.75 -3.50%
2013-12-13 0 0.200 0.193 0.200 0.199 0.200 340,000 67,870 0.1996 190.4 183.7 190.4 189.5 190.4 357 190.05 0.50%
2013-12-12 0 0.199 0.192 0.200 0.196 0.200 230,000 45,420 0.1975 189.5 182.8 190.4 186.6 190.4 242 188.01 -1.97%
2013-12-11 0 0.203 0.195 0.203 0.195 0.204 690,000 135,900 0.1970 193.3 185.7 193.3 185.7 194.2 725 187.51 -2.87%
2013-12-10 0 0.209 0.197 0.209 0.196 0.209 210,000 41,850 0.1993 199.0 187.6 199.0 186.6 199.0 221 189.73 3.47%
2013-12-09 0 0.202 0.202 0.209 0.201 0.202 230,000 46,240 0.2010 192.3 192.3 199.0 191.4 192.3 242 191.40 -4.72%
2013-12-06 0 0.212 0.209 0.212 0.205 0.212 1,266,000 259,656 0.2051 201.8 199.0 201.8 195.2 201.8 1,330 195.27 -2.30%
2013-12-05 0 0.217 0.211 0.217 0.210 0.220 3,480,000 756,490 0.2174 206.6 200.9 206.6 199.9 209.5 3,655 206.96 -0.46%
2013-12-04 0 0.218 0.190 0.220 0.205 0.218 110,000 22,940 0.2085 207.5 180.9 209.5 195.2 207.5 116 198.55 10.10%
2013-12-03 0 0.198 0.185 0.198 0.180 0.198 1,920,000 362,190 0.1886 188.5 176.1 188.5 171.4 188.5 2,017 179.60 -5.26%
2013-12-02 0 0.209 0.196 0.209 - - 0 0 - 199.0 186.6 199.0 - - 0 - 0.00%
2013-11-29 0 0.209 0.193 0.209 0.192 0.209 760,000 147,510 0.1941 199.0 183.7 199.0 182.8 199.0 798 184.79 -0.48%
2013-11-28 0 0.210 0.189 0.210 0.192 0.210 210,000 40,500 0.1929 199.9 179.9 199.9 182.8 199.9 221 183.61 9.37%
2013-11-27 0 0.192 0.188 0.192 0.192 0.192 330,000 63,360 0.1920 182.8 179.0 182.8 182.8 182.8 347 182.79 -1.54%
2013-11-26 0 0.195 0.193 0.195 0.195 0.195 100,000 19,500 0.1950 185.7 183.7 185.7 185.7 185.7 105 185.65 -4.88%
2013-11-25 0 0.205 0.196 0.205 - - 0 0 - 195.2 186.6 195.2 - - 0 - 0.00%
2013-11-22 0 0.205 0.195 0.205 0.200 0.209 1,350,000 270,410 0.2003 195.2 185.7 195.2 190.4 199.0 1,418 190.70 0.49%
2013-11-21 0 0.204 0.200 0.204 0.200 0.204 510,000 102,090 0.2002 194.2 190.4 194.2 190.4 194.2 536 190.58 -4.23%
2013-11-20 0 0.213 0.205 0.214 0.203 0.213 100,000 20,560 0.2056 202.8 195.2 203.7 193.3 202.8 105 195.74 0.47%
2013-11-19 0 0.212 0.205 0.213 0.200 0.212 30,000 6,130 0.2043 201.8 195.2 202.8 190.4 201.8 32 194.54 -0.47%
2013-11-18 0 0.213 0.202 0.213 0.213 0.213 10,000 2,130 0.2130 202.8 192.3 202.8 202.8 202.8 11 202.79 2.40%
2013-11-15 0 0.208 0.208 0.213 - - 0 0 - 198.0 198.0 202.8 - - 0 - 0.00%
2013-11-14 0 0.208 0.202 0.210 0.198 0.208 2,360,000 477,100 0.2022 198.0 192.3 199.9 188.5 198.0 2,479 192.47 1.46%
2013-11-13 0 0.205 0.201 0.209 0.205 0.210 270,000 56,160 0.2080 195.2 191.4 199.0 195.2 199.9 284 198.03 -5.09%
2013-11-12 0 0.216 0.206 0.217 - - 0 0 - 205.6 196.1 206.6 - - 0 - 0.00%
2013-11-11 0 0.216 0.202 0.216 0.210 0.216 116,000 24,678 0.2127 205.6 192.3 205.6 199.9 205.6 122 202.54 2.86%
2013-11-08 0 0.210 0.209 0.218 0.209 0.225 9,170,000 1,931,400 0.2106 199.9 199.0 207.5 199.0 214.2 9,632 200.52 -8.70%
2013-11-07 0 0.230 0.223 0.230 - - 0 0 - 219.0 212.3 219.0 - - 0 - 0.00%
2013-11-06 0 0.230 0.225 0.240 0.230 0.230 300,000 69,000 0.2300 219.0 214.2 228.5 219.0 219.0 315 218.97 -2.54%
2013-11-05 0 0.236 0.223 0.236 0.220 0.238 274,000 62,518 0.2282 224.7 212.3 224.7 209.5 226.6 288 217.23 0.85%
2013-11-04 0 0.234 0.215 0.234 0.211 0.234 720,000 157,960 0.2194 222.8 204.7 222.8 200.9 222.8 756 208.87 1.74%
2013-11-01 0 0.230 0.216 0.230 0.216 0.230 322,000 71,740 0.2228 219.0 205.6 219.0 205.6 219.0 338 212.11 1.32%
2013-10-31 0 0.227 0.218 0.227 0.218 0.235 620,000 136,690 0.2205 216.1 207.5 216.1 207.5 223.7 651 209.90 -3.40%
2013-10-30 0 0.235 0.228 0.235 0.235 0.235 20,000 4,700 0.2350 223.7 217.1 223.7 223.7 223.7 21 223.73 2.17%
2013-10-29 0 0.230 0.221 0.230 0.230 0.235 960,000 220,940 0.2301 219.0 210.4 219.0 219.0 223.7 1,008 219.11 -3.36%
2013-10-28 0 0.238 0.230 0.240 0.230 0.238 130,000 30,140 0.2318 226.6 219.0 228.5 219.0 226.6 137 220.73 0.00%
2013-10-25 0 0.238 0.230 0.238 0.230 0.238 240,000 55,480 0.2312 226.6 219.0 226.6 219.0 226.6 252 220.08 -2.46%
2013-10-24 0 0.244 0.231 0.245 0.222 0.244 694,000 155,540 0.2241 232.3 219.9 233.3 211.4 232.3 729 213.38 6.09%
2013-10-23 0 0.230 0.230 0.238 0.230 0.240 2,450,000 585,660 0.2390 219.0 219.0 226.6 219.0 228.5 2,573 227.58 -4.96%
2013-10-22 0 0.242 0.228 0.242 0.227 0.245 760,000 174,730 0.2299 230.4 217.1 230.4 216.1 233.3 798 218.88 -0.41%
2013-10-21 0 0.243 0.240 0.243 0.210 0.250 2,490,000 575,200 0.2310 231.3 228.5 231.3 199.9 238.0 2,615 219.93 14.08%
2013-10-18 0 0.213 0.208 0.213 0.197 0.220 9,090,000 1,868,210 0.2055 202.8 198.0 202.8 187.6 209.5 9,548 195.67 9.79%
2013-10-17 0 0.194 0.192 0.197 0.194 0.194 490,000 95,060 0.1940 184.7 182.8 187.6 184.7 184.7 515 184.70 -1.52%
2013-10-16 0 0.197 0.189 0.197 0.197 0.197 70,000 13,790 0.1970 187.6 179.9 187.6 187.6 187.6 74 187.55 1.55%
2013-10-15 0 0.194 0.186 0.194 0.185 0.195 330,000 63,580 0.1927 184.7 177.1 184.7 176.1 185.7 347 183.43 1.04%
2013-10-11 0 0.192 0.184 0.192 0.180 0.192 942,000 174,196 0.1849 182.8 175.2 182.8 171.4 182.8 989 176.06 1.59%
2013-10-10 0 0.189 0.185 0.189 0.183 0.189 546,000 100,000 0.1832 179.9 176.1 179.9 174.2 179.9 573 174.37 -0.53%
2013-10-09 0 0.190 0.184 0.188 0.183 0.190 1,254,000 231,804 0.1849 180.9 175.2 179.0 174.2 180.9 1,317 175.99 0.53%
2013-10-08 0 0.189 0.183 0.189 0.183 0.189 234,000 42,910 0.1834 179.9 174.2 179.9 174.2 179.9 246 174.58 -0.53%
2013-10-07 0 0.190 0.180 0.190 0.180 0.190 574,000 103,520 0.1803 180.9 171.4 180.9 171.4 180.9 603 171.70 0.53%
2013-10-04 0 0.189 0.183 0.189 0.182 0.192 1,478,000 273,650 0.1851 179.9 174.2 179.9 173.3 182.8 1,552 176.27 -2.07%
2013-10-03 0 0.193 0.182 0.193 0.188 0.193 220,000 41,450 0.1884 183.7 173.3 183.7 179.0 183.7 231 179.38 1.05%
2013-10-02 0 0.191 0.186 0.191 - - 0 0 - 181.8 177.1 181.8 - - 0 - 0.00%
2013-09-30 0 0.191 0.188 0.190 0.190 0.198 350,000 67,810 0.1937 181.8 179.0 180.9 180.9 188.5 368 184.45 -5.91%
2013-09-27 0 0.203 0.198 0.204 0.193 0.203 240,000 46,650 0.1944 193.3 188.5 194.2 183.7 193.3 252 185.06 -1.93%
2013-09-26 0 0.207 0.198 0.209 0.197 0.209 1,020,000 208,460 0.2044 197.1 188.5 199.0 187.6 199.0 1,071 194.57 0.00%
2013-09-25 0 0.207 0.204 0.217 0.203 0.218 370,000 77,830 0.2104 197.1 194.2 206.6 193.3 207.5 389 200.27 -3.27%
2013-09-24 0 0.214 0.201 0.214 0.200 0.214 110,000 22,350 0.2032 203.7 191.4 203.7 190.4 203.7 116 193.44 -0.93%
2013-09-23 0 0.216 0.196 0.220 - - 0 0 - 205.6 186.6 209.5 - - 0 - 0.00%
2013-09-19 0 0.216 0.212 0.218 0.210 0.216 290,000 62,360 0.2150 205.6 201.8 207.5 199.9 205.6 305 204.72 4.35%
2013-09-18 0 0.207 0.199 0.205 0.196 0.211 428,000 85,456 0.1997 197.1 189.5 195.2 186.6 200.9 450 190.09 -4.61%
2013-09-17 0 0.217 0.198 0.217 - - 0 0 - 206.6 188.5 206.6 - - 0 - 0.00%
2013-09-16 0 0.217 0.205 0.217 0.211 0.225 948,000 204,706 0.2159 206.6 195.2 206.6 200.9 214.2 996 205.58 -5.24%
2013-09-13 0 0.229 0.217 0.229 0.216 0.230 210,000 47,310 0.2253 218.0 206.6 218.0 205.6 219.0 221 214.48 -0.43%
2013-09-12 0 0.230 0.215 0.230 0.210 0.230 2,420,000 531,800 0.2198 219.0 204.7 219.0 199.9 219.0 2,542 209.22 4.07%
2013-09-11 0 0.221 0.220 0.221 0.221 0.222 370,000 82,050 0.2218 210.4 209.5 210.4 210.4 211.4 389 211.12 -3.91%
2013-09-10 0 0.230 0.217 0.230 0.216 0.232 530,000 116,410 0.2196 219.0 206.6 219.0 205.6 220.9 557 209.11 0.88%
2013-09-09 0 0.228 0.215 0.228 0.214 0.228 46,000 10,100 0.2196 217.1 204.7 217.1 203.7 217.1 48 209.04 0.88%
2013-09-06 0 0.226 0.221 0.226 0.220 0.226 700,000 155,740 0.2225 215.2 210.4 215.2 209.5 215.2 735 211.82 -1.31%
2013-09-05 0 0.229 0.223 0.229 0.221 0.230 250,000 55,940 0.2238 218.0 212.3 218.0 210.4 219.0 263 213.03 -1.72%
2013-09-04 0 0.233 0.223 0.233 0.222 0.233 1,324,000 301,350 0.2276 221.8 212.3 221.8 211.4 221.8 1,391 216.69 -1.27%
2013-09-03 0 0.236 0.221 0.236 0.216 0.238 1,100,000 255,630 0.2324 224.7 210.4 224.7 205.6 226.6 1,155 221.25 -0.84%
2013-09-02 0 0.238 0.215 0.238 0.214 0.238 1,360,000 293,980 0.2162 226.6 204.7 226.6 203.7 226.6 1,428 205.80 0.00%
2013-08-30 0 0.238 0.219 0.238 0.210 0.240 1,440,000 310,320 0.2155 226.6 208.5 226.6 199.9 228.5 1,513 205.17 -0.42%
2013-08-29 0 0.239 0.214 0.239 0.213 0.240 200,000 43,640 0.2182 227.5 203.7 227.5 202.8 228.5 210 207.74 2.14%
2013-08-28 0 0.234 0.214 0.234 0.210 0.236 580,000 124,380 0.2144 222.8 203.7 222.8 199.9 224.7 609 204.17 0.00%
2013-08-27 0 0.234 0.216 0.234 0.232 0.235 1,050,000 245,210 0.2335 222.8 205.6 222.8 220.9 223.7 1,103 222.34 0.86%
2013-08-26 0 0.232 0.223 0.233 0.215 0.234 260,000 58,350 0.2244 220.9 212.3 221.8 204.7 222.8 273 213.66 -4.13%
2013-08-23 0 0.242 0.223 0.242 0.230 0.265 1,200,000 286,310 0.2386 230.4 212.3 230.4 219.0 252.3 1,260 227.15 0.83%
2013-08-22 0 0.240 0.220 0.240 0.220 0.242 260,000 62,060 0.2387 228.5 209.5 228.5 209.5 230.4 273 227.25 -3.61%
2013-08-21 0 0.249 0.216 0.249 0.207 0.250 610,000 130,550 0.2140 237.1 205.6 237.1 197.1 238.0 641 203.76 10.18%
2013-08-20 0 0.226 0.221 0.227 0.220 0.232 3,110,000 706,520 0.2272 215.2 210.4 216.1 209.5 220.9 3,267 216.28 -9.60%
2013-08-19 0 0.250 0.231 0.255 0.230 0.275 3,106,000 804,480 0.2590 238.0 219.9 242.8 219.0 261.8 3,262 246.59 -7.41%
2013-08-16 0 0.270 0.265 0.270 0.255 0.285 5,978,000 1,622,350 0.2714 257.1 252.3 257.1 242.8 271.3 6,279 258.38 0.00%
2013-08-15 0 0.270 0.260 0.270 0.243 0.275 13,728,000 3,576,444 0.2605 257.1 247.5 257.1 231.3 261.8 14,419 248.03 12.50%
2013-08-13 0 0.240 0.240 0.243 0.206 0.265 11,950,000 2,860,682 0.2394 228.5 228.5 231.3 196.1 252.3 12,552 227.91 16.50%
2013-08-12 0 0.206 0.204 0.206 0.193 0.208 5,222,000 1,060,356 0.2031 196.1 194.2 196.1 183.7 198.0 5,485 193.32 8.99%
2013-08-09 0 0.189 0.180 0.195 0.180 0.189 130,000 23,760 0.1828 179.9 171.4 185.7 171.4 179.9 137 174.01 5.00%
2013-08-08 0 0.180 0.175 0.186 - - 0 0 - 171.4 166.6 177.1 - - 0 - 0.00%
2013-08-07 0 0.180 0.175 0.180 - - 0 0 - 171.4 166.6 171.4 - - 0 - 0.00%
2013-08-06 0 0.180 0.175 0.180 0.175 0.180 124,000 21,960 0.1771 171.4 166.6 171.4 166.6 171.4 130 168.61 -2.70%
2013-08-05 0 0.185 0.178 0.188 - - 0 0 - 176.1 169.5 179.0 - - 0 - 0.00%
2013-08-02 0 0.185 0.172 0.185 0.175 0.185 290,000 50,850 0.1753 176.1 163.8 176.1 166.6 176.1 305 166.94 2.78%
2013-08-01 0 0.180 0.175 0.189 - - 0 0 - 171.4 166.6 179.9 - - 0 - 0.00%
2013-07-31 0 0.180 0.172 0.180 0.180 0.180 520,000 93,600 0.1800 171.4 163.8 171.4 171.4 171.4 546 171.37 0.00%
2013-07-30 0 0.180 0.175 0.180 0.180 0.180 520,000 93,600 0.1800 171.4 166.6 171.4 171.4 171.4 546 171.37 -2.70%
2013-07-29 0 0.185 0.180 0.185 - - 0 0 - 176.1 171.4 176.1 - - 0 - 0.00%
2013-07-26 0 0.185 0.180 0.186 - - 6,000 1,020 0.1700 176.1 171.4 177.1 - - 6 161.85 0.00%
2013-07-25 0 0.185 0.175 0.185 0.180 0.185 90,000 16,250 0.1806 176.1 166.6 176.1 171.4 176.1 95 171.90 1.09%
2013-07-24 0 0.183 0.180 0.186 0.183 0.183 100,000 18,300 0.1830 174.2 171.4 177.1 174.2 174.2 105 174.23 -1.08%
2013-07-23 0 0.185 0.180 0.186 0.180 0.185 260,000 47,120 0.1812 176.1 171.4 177.1 171.4 176.1 273 172.54 -2.12%
2013-07-22 0 0.189 0.180 0.189 - - 0 0 - 179.9 171.4 179.9 - - 0 - 0.00%
2013-07-19 0 0.189 0.181 0.189 - - 0 0 - 179.9 172.3 179.9 - - 0 - 0.00%
2013-07-18 0 0.189 0.178 0.189 0.175 0.191 554,000 105,192 0.1899 179.9 169.5 179.9 166.6 181.8 582 180.77 0.00%
2013-07-17 0 0.189 0.179 0.191 - - 0 0 - 179.9 170.4 181.8 - - 0 - 0.00%
2013-07-16 0 0.189 0.180 0.189 - - 0 0 - 179.9 171.4 179.9 - - 0 - 0.00%
2013-07-15 0 0.189 0.178 0.189 0.173 0.189 110,000 19,440 0.1767 179.9 169.5 179.9 164.7 179.9 116 168.25 5.00%
2013-07-12 0 0.180 0.176 0.180 0.180 0.190 1,170,000 216,470 0.1850 171.4 167.6 171.4 171.4 180.9 1,229 176.15 -3.74%
2013-07-11 0 0.187 0.180 0.188 - - 6,000 1,026 0.1710 178.0 171.4 179.0 - - 6 162.80 0.00%
2013-07-10 0 0.187 0.180 0.187 - - 0 0 - 178.0 171.4 178.0 - - 0 - -1.06%
2013-07-09 0 0.189 0.180 0.189 0.183 0.189 50,000 9,390 0.1878 179.9 171.4 179.9 174.2 179.9 53 178.80 3.28%
2013-07-08 0 0.183 0.175 0.187 0.175 0.189 2,120,000 380,970 0.1797 174.2 166.6 178.0 166.6 179.9 2,227 171.09 -1.61%
2013-07-05 0 0.186 0.183 0.200 0.175 0.190 440,000 78,960 0.1795 177.1 174.2 190.4 166.6 180.9 462 170.85 -3.63%
2013-07-04 0 0.193 0.190 0.195 0.193 0.198 700,000 135,800 0.1940 183.7 180.9 185.7 183.7 188.5 735 184.70 -2.53%
2013-07-03 0 0.198 0.185 0.198 - - 0 0 - 188.5 176.1 188.5 - - 0 - 0.00%
2013-07-02 0 0.198 0.198 0.201 0.188 0.198 90,000 17,370 0.1930 188.5 188.5 191.4 179.0 188.5 95 183.75 -5.26%
2013-06-28 0 0.209 0.201 0.209 0.195 0.228 880,000 179,936 0.2045 199.0 191.4 199.0 185.7 217.1 924 194.67 7.18%
2013-06-27 0 0.195 0.195 0.225 0.185 0.190 320,000 59,700 0.1866 185.7 185.7 214.2 176.1 180.9 336 177.62 0.00%
2013-06-26 0 0.195 0.195 0.204 0.180 0.195 74,000 14,050 0.1899 185.7 185.7 194.2 171.4 185.7 78 180.76 7.14%
2013-06-25 0 0.182 0.182 0.210 0.182 0.210 352,000 68,484 0.1946 173.3 173.3 199.9 173.3 199.9 370 185.23 -4.21%
2013-06-24 0 0.190 0.190 0.213 0.180 0.190 5,470,000 985,000 0.1801 180.9 180.9 202.8 171.4 180.9 5,745 171.44 4.40%
2013-06-21 0 0.182 0.181 0.182 0.190 0.197 1,150,000 223,650 0.1945 173.3 172.3 173.3 180.9 187.6 1,208 185.15 -7.61%
2013-06-20 0 0.197 0.193 0.197 0.190 0.197 1,860,000 361,380 0.1943 187.6 183.7 187.6 180.9 187.6 1,954 184.98 2.07%
2013-06-19 0 0.193 0.193 0.194 0.191 0.195 3,020,000 585,300 0.1938 183.7 183.7 184.7 181.8 185.7 3,172 184.52 4.32%
2013-06-18 0 0.185 0.172 0.189 0.173 0.185 654,000 117,020 0.1789 176.1 163.8 179.9 164.7 176.1 687 170.35 3.35%
2013-06-17 0 0.179 0.180 0.181 0.165 0.180 220,000 38,260 0.1739 170.4 171.4 172.3 157.1 171.4 231 165.57 -0.56%
2013-06-14 0 0.180 0.177 0.186 0.174 0.186 4,910,000 863,770 0.1759 171.4 168.5 177.1 165.7 177.1 5,157 167.49 0.00%
2013-06-13 0 0.180 0.180 0.184 0.176 0.179 370,000 65,784 0.1778 171.4 171.4 175.2 167.6 170.4 389 169.27 -8.63%
2013-06-11 0 0.197 0.186 0.197 0.182 0.200 3,090,000 599,030 0.1939 187.6 177.1 187.6 173.3 190.4 3,246 184.57 4.79%
2013-06-10 0 0.188 0.185 0.188 0.188 0.195 1,200,000 230,500 0.1921 179.0 176.1 179.0 179.0 185.7 1,260 182.87 1.62%
2013-06-07 0 0.185 0.178 0.185 - - 0 0 - 176.1 169.5 176.1 - - 0 - 0.00%
2013-06-06 0 0.185 0.180 0.185 0.173 0.185 20,000 3,580 0.1790 176.1 171.4 176.1 164.7 176.1 21 170.42 0.00%
2013-06-05 0 0.185 0.177 0.185 - - 0 0 - 176.1 168.5 176.1 - - 0 - -1.07%
2013-06-04 0 0.187 0.180 0.187 0.175 0.188 40,000 7,380 0.1845 178.0 171.4 178.0 166.6 179.0 42 175.65 3.89%
2013-06-03 0 0.180 0.175 0.180 0.170 0.180 180,000 31,260 0.1737 171.4 166.6 171.4 161.8 171.4 189 165.34 -4.26%
2013-05-31 0 0.188 0.175 0.188 - - 0 0 - 179.0 166.6 179.0 - - 0 - 0.00%
2013-05-30 0 0.188 0.175 0.188 - - 0 0 - 179.0 166.6 179.0 - - 0 - 0.00%
2013-05-29 0 0.188 0.173 0.189 0.188 0.188 24,000 4,412 0.1838 179.0 164.7 179.9 179.0 179.0 25 175.02 4.44%
2013-05-28 0 0.180 0.177 0.190 0.180 0.180 420,000 75,600 0.1800 171.4 168.5 180.9 171.4 171.4 441 171.37 0.00%
2013-05-27 0 0.180 0.178 0.180 0.175 0.180 246,000 43,350 0.1762 171.4 169.5 171.4 166.6 171.4 258 167.77 -4.26%
2013-05-24 0 0.188 0.180 0.189 0.172 0.188 1,620,000 291,500 0.1799 179.0 171.4 179.9 163.8 179.0 1,702 171.31 0.00%
2013-05-23 0 0.188 0.180 0.188 0.188 0.188 260,000 48,880 0.1880 179.0 171.4 179.0 179.0 179.0 273 178.99 0.00%
2013-05-22 0 0.188 0.180 0.192 - - 0 0 - 179.0 171.4 182.8 - - 0 - 0.00%
2013-05-21 0 0.188 0.188 0.193 0.178 0.180 20,000 3,580 0.1790 179.0 179.0 183.7 169.5 171.4 21 170.42 0.00%
2013-05-20 0 0.188 0.178 0.194 0.178 0.188 160,000 29,320 0.1833 179.0 169.5 184.7 169.5 179.0 168 174.46 1.62%
2013-05-16 0 0.185 0.185 0.186 0.170 0.175 70,000 11,960 0.1709 176.1 176.1 177.1 161.8 166.6 74 162.67 -0.54%
2013-05-15 0 0.186 0.175 0.186 - - 0 0 - 177.1 166.6 177.1 - - 0 - -1.59%
2013-05-14 0 0.189 0.172 0.189 0.165 0.198 326,000 62,276 0.1910 179.9 163.8 179.9 157.1 188.5 342 181.87 -2.07%
2013-05-13 0 0.193 0.185 0.194 0.193 0.193 64,000 12,360 0.1931 183.7 176.1 184.7 183.7 183.7 67 183.87 4.89%
2013-05-10 0 0.184 0.181 0.189 0.184 0.190 100,000 18,700 0.1870 175.2 172.3 179.9 175.2 180.9 105 178.03 -0.54%
2013-05-09 0 0.185 0.180 0.185 0.176 0.185 38,000 6,810 0.1792 176.1 171.4 176.1 167.6 176.1 40 170.62 -4.15%
2013-05-08 0 0.193 0.181 0.193 0.180 0.193 740,000 133,450 0.1803 183.7 172.3 183.7 171.4 183.7 777 171.69 0.00%
2013-05-07 0 0.193 0.193 0.197 0.171 0.199 280,000 54,840 0.1959 183.7 183.7 187.6 162.8 189.5 294 186.47 0.00%
2013-05-06 0 0.193 0.176 0.193 0.191 0.193 100,000 19,120 0.1912 183.7 167.6 183.7 181.8 183.7 105 182.03 2.12%
2013-05-03 0 0.189 0.182 0.189 0.178 0.189 430,000 80,620 0.1875 179.9 173.3 179.9 169.5 179.9 452 178.50 0.00%
2013-05-02 0 0.189 0.171 0.189 0.170 0.189 60,000 11,140 0.1857 179.9 162.8 179.9 161.8 179.9 63 176.76 -0.53%
2013-04-30 0 0.190 0.168 0.190 0.156 0.190 588,000 99,580 0.1694 180.9 159.9 180.9 148.5 180.9 618 161.23 10.47%
2013-04-29 0 0.172 0.172 0.188 - - 0 0 - 163.8 163.8 179.0 - - 0 - 0.00%
2013-04-26 0 0.172 0.162 0.172 0.165 0.175 110,000 18,730 0.1703 163.8 154.2 163.8 157.1 166.6 116 162.11 7.50%
2013-04-25 0 0.160 0.160 0.165 0.160 0.160 130,000 20,800 0.1600 152.3 152.3 157.1 152.3 152.3 137 152.33 2.56%
2013-04-24 0 0.156 0.156 0.164 0.154 0.168 170,000 26,850 0.1579 148.5 148.5 156.1 146.6 159.9 179 150.37 -8.24%
2013-04-23 0 0.170 0.154 0.170 - - 0 0 - 161.8 146.6 161.8 - - 0 - -8.11%
2013-04-22 0 0.185 0.125 0.189 0.160 0.185 42,000 7,430 0.1769 176.1 119.0 179.9 152.3 176.1 44 168.42 15.63%
2013-04-19 0 0.160 0.160 0.180 0.160 0.160 20,000 3,200 0.1600 152.3 152.3 171.4 152.3 152.3 21 152.33 -8.57%
2013-04-18 0 0.175 0.145 0.175 0.175 0.175 40,000 7,000 0.1750 166.6 138.0 166.6 166.6 166.6 42 166.61 9.38%
2013-04-17 0 0.160 0.145 0.170 0.142 0.160 20,000 3,020 0.1510 152.3 138.0 161.8 135.2 152.3 21 143.76 0.00%
2013-04-16 0 0.160 0.141 0.170 0.160 0.160 20,000 3,200 0.1600 152.3 134.2 161.8 152.3 152.3 21 152.33 -5.88%
2013-04-15 0 0.170 0.150 0.170 - - 0 0 - 161.8 142.8 161.8 - - 0 - 0.00%
2013-04-12 0 0.170 0.150 0.170 - - 0 0 - 161.8 142.8 161.8 - - 0 - 0.00%
2013-04-11 0 0.170 0.150 0.170 - - 0 0 - 161.8 142.8 161.8 - - 0 - 0.00%
2013-04-10 0 0.170 0.150 0.170 0.145 0.170 1,240,000 180,290 0.1454 161.8 142.8 161.8 138.0 161.8 1,302 138.42 7.59%
2013-04-09 0 0.158 0.152 0.158 0.145 0.158 640,000 97,160 0.1518 150.4 144.7 150.4 138.0 150.4 672 144.53 3.95%
2013-04-08 0 0.152 0.145 0.152 0.126 0.152 126,000 17,590 0.1396 144.7 138.0 144.7 120.0 144.7 132 132.91 21.60%
2013-04-05 0 0.125 0.125 0.169 0.120 0.120 10,000 1,200 0.1200 119.0 119.0 160.9 114.2 114.2 11 114.25 -21.38%
2013-04-03 0 0.159 0.110 0.159 - - 0 0 - 151.4 104.7 151.4 - - 0 - 0.00%
2013-04-02 0 0.159 0.111 0.170 - - 0 0 - 151.4 105.7 161.8 - - 0 - 0.00%
2013-03-28 0 0.159 0.101 0.172 0.159 0.159 40,000 6,360 0.1590 151.4 96.16 163.8 151.4 151.4 42 151.38 0.00%
2013-03-27 0 0.159 0.104 0.170 - - 0 0 - 151.4 99.01 161.8 - - 0 - 0.00%
2013-03-26 0 0.159 0.106 0.168 - - 0 0 - 151.4 100.9 159.9 - - 0 - 0.00%
2013-03-25 0 0.159 0.145 0.172 - - 0 0 - 151.4 138.0 163.8 - - 0 - 0.00%
2013-03-22 0 0.159 0.159 0.170 0.159 0.159 10,000 1,590 0.1590 151.4 151.4 161.8 151.4 151.4 11 151.38 -8.62%
2013-03-21 0 0.174 0.126 0.174 - - 0 0 - 165.7 120.0 165.7 - - 0 - -2.25%
2013-03-20 0 0.178 0.134 0.178 - - 0 0 - 169.5 127.6 169.5 - - 0 - 0.00%
2013-03-19 0 0.178 0.133 0.178 - - 0 0 - 169.5 126.6 169.5 - - 0 - 0.00%
2013-03-18 0 0.178 0.136 0.178 - - 4,000 600 0.1500 169.5 129.5 169.5 - - 4 142.81 -1.11%
2013-03-15 0 0.180 0.180 0.181 - - 0 0 - 171.4 171.4 172.3 - - 0 - 11.80%
2013-03-14 0 0.161 0.159 0.161 0.158 0.161 192,480 30,545 0.1587 153.3 151.4 153.3 150.4 153.3 202 151.08 0.00%
2013-03-13 0 0.161 0.158 0.170 0.161 0.161 18,000 2,730 0.1517 153.3 150.4 161.8 153.3 153.3 19 144.39 -2.42%
2013-03-12 0 0.165 0.151 0.172 0.165 0.170 1,368,000 227,330 0.1662 157.1 143.8 163.8 157.1 161.8 1,437 158.21 -1.79%
2013-03-11 0 0.168 0.168 0.185 0.165 0.168 70,000 11,580 0.1654 159.9 159.9 176.1 157.1 159.9 74 157.50 1.20%
2013-03-08 0 0.166 0.166 0.168 0.165 0.165 16,000 2,580 0.1613 158.0 158.0 159.9 157.1 157.1 17 153.52 -2.35%
2013-03-07 0 0.170 0.162 0.170 0.170 0.170 1,750,000 304,300 0.1739 161.8 154.2 161.8 161.8 161.8 1,838 165.55 -2.30%
2013-03-06 0 0.174 0.171 0.174 0.168 0.175 1,056,000 180,878 0.1713 165.7 162.8 165.7 159.9 166.6 1,109 163.07 3.57%
2013-03-05 0 0.168 0.165 0.177 0.161 0.178 162,000 27,926 0.1724 159.9 157.1 168.5 153.3 169.5 170 164.12 -6.15%
2013-03-04 0 0.179 0.170 0.179 0.166 0.182 288,000 48,920 0.1699 170.4 161.8 170.4 158.0 173.3 303 161.72 -5.29%
2013-03-01 0 0.189 0.180 0.189 0.178 0.189 884,000 159,780 0.1807 179.9 171.4 179.9 169.5 179.9 929 172.08 2.16%
2013-02-28 0 0.185 0.184 0.185 0.185 0.200 2,298,000 433,274 0.1885 176.1 175.2 176.1 176.1 190.4 2,414 179.50 -9.76%
2013-02-27 0 0.205 0.191 0.215 0.185 0.205 512,000 99,672 0.1947 195.2 181.8 204.7 176.1 195.2 538 185.34 0.00%
2013-02-26 0 0.205 0.205 0.209 0.205 0.205 90,000 18,450 0.2050 195.2 195.2 199.0 195.2 195.2 95 195.17 0.00%
2013-02-25 0 0.205 0.201 0.205 - - 0 0 - 195.2 191.4 195.2 - - 0 - -4.65%
2013-02-22 0 0.215 0.203 0.215 0.195 0.215 524,000 105,896 0.2021 204.7 193.3 204.7 185.7 204.7 550 192.40 2.38%
2013-02-21 0 0.210 0.205 0.215 0.200 0.210 348,000 71,584 0.2057 199.9 195.2 204.7 190.4 199.9 366 195.84 -2.33%
2013-02-20 0 0.215 0.202 0.215 0.202 0.215 62,000 12,852 0.2073 204.7 192.3 204.7 192.3 204.7 65 197.35 2.38%
2013-02-19 0 0.210 0.201 0.210 0.200 0.210 472,000 96,272 0.2040 199.9 191.4 199.9 190.4 199.9 496 194.19 -4.55%
2013-02-18 0 0.220 0.211 0.229 0.200 0.230 150,000 33,000 0.2200 209.5 200.9 218.0 190.4 219.0 158 209.45 -6.38%
2013-02-15 0 0.235 0.217 0.235 0.231 0.235 124,000 29,060 0.2344 223.7 206.6 223.7 219.9 223.7 130 223.12 -2.08%
2013-02-14 0 0.240 0.211 0.240 - - 0 0 - 228.5 200.9 228.5 - - 0 - -2.04%
2013-02-08 0 0.245 0.241 0.245 0.221 0.245 3,002,000 721,430 0.2403 233.3 229.4 233.3 210.4 233.3 3,153 228.79 4.26%
2013-02-07 0 0.047 0.046 0.047 0.041 0.048 10,380,000 479,200 0.0462 223.7 219.0 223.7 195.2 228.5 2,181 219.76 9.30%
2013-02-06 0 0.043 0.043 0.044 0.042 0.045 4,400,000 188,210 0.0428 204.7 204.7 209.5 199.9 214.2 924 203.62 -4.44%
2013-02-05 0 0.045 0.045 0.047 0.045 0.047 1,370,000 62,570 0.0457 214.2 214.2 223.7 214.2 223.7 288 217.41 -2.17%
2013-02-04 0 0.046 0.046 0.047 0.046 0.046 1,810,000 83,260 0.0460 219.0 219.0 223.7 219.0 219.0 380 218.97 0.00%
2013-02-01 0 0.046 0.046 0.047 0.046 0.046 11,310,000 520,260 0.0460 219.0 219.0 223.7 219.0 219.0 2,376 218.97 0.00%
2013-01-31 0 0.046 0.046 0.047 0.045 0.046 7,740,000 355,710 0.0460 219.0 219.0 223.7 214.2 219.0 1,626 218.77 -2.13%
2013-01-30 0 0.047 0.045 0.047 0.045 0.047 13,870,000 632,890 0.0456 223.7 214.2 223.7 214.2 223.7 2,914 217.21 2.17%
2013-01-29 0 0.046 0.046 0.047 0.046 0.048 7,150,000 333,910 0.0467 219.0 219.0 223.7 219.0 228.5 1,502 222.31 0.00%
2013-01-28 0 0.046 0.046 0.047 0.045 0.046 23,260,000 1,068,860 0.0460 219.0 219.0 223.7 214.2 219.0 4,886 218.75 0.00%
2013-01-25 0 0.046 0.046 0.047 0.046 0.046 10,690,000 491,740 0.0460 219.0 219.0 223.7 219.0 219.0 2,246 218.97 0.00%
2013-01-24 0 0.046 0.045 0.046 0.045 0.046 2,990,400 134,988 0.0451 219.0 214.2 219.0 214.2 219.0 628 214.88 2.22%
2013-01-23 0 0.045 0.045 0.046 0.045 0.045 13,460,000 605,700 0.0450 214.2 214.2 219.0 214.2 214.2 2,828 214.21 0.00%
2013-01-22 0 0.045 0.044 0.045 0.044 0.045 4,350,000 194,600 0.0447 214.2 209.5 214.2 209.5 214.2 914 212.95 -2.17%
2013-01-21 0 0.046 0.044 0.046 0.044 0.046 10,650,000 471,180 0.0442 219.0 209.5 219.0 209.5 219.0 2,237 210.61 0.00%
2013-01-18 0 0.046 0.045 0.046 0.045 0.046 2,360,000 107,910 0.0457 219.0 214.2 219.0 214.2 219.0 496 217.66 -2.13%
2013-01-17 0 0.047 0.045 0.047 0.044 0.047 16,510,000 744,630 0.0451 223.7 214.2 223.7 209.5 223.7 3,468 214.70 2.17%
2013-01-16 0 0.046 0.044 0.046 0.044 0.046 4,770,000 211,670 0.0444 219.0 209.5 219.0 209.5 219.0 1,002 211.24 2.22%
2013-01-15 0 0.045 0.045 0.046 0.042 0.048 32,800,000 1,477,620 0.0450 214.2 214.2 219.0 199.9 228.5 6,890 214.45 -8.16%
2013-01-14 0 0.049 0.047 0.049 0.047 0.049 1,210,000 58,560 0.0484 233.3 223.7 233.3 223.7 233.3 254 230.38 0.00%
2013-01-11 0 0.049 0.048 0.049 0.048 0.054 23,160,000 1,169,170 0.0505 233.3 228.5 233.3 228.5 257.1 4,865 240.31 -5.77%
2013-01-10 0 0.052 0.051 0.052 0.048 0.055 32,030,000 1,670,910 0.0522 247.5 242.8 247.5 228.5 261.8 6,729 248.33 8.33%
2013-01-09 0 0.048 0.047 0.048 0.047 0.049 10,700,000 506,040 0.0473 228.5 223.7 228.5 223.7 233.3 2,248 225.13 2.13%
2013-01-08 0 0.047 0.047 0.048 0.047 0.049 11,200,175 534,328 0.0477 223.7 223.7 228.5 223.7 233.3 2,353 227.10 -4.08%
2013-01-07 0 0.049 0.048 0.049 0.047 0.049 6,150,000 294,950 0.0480 233.3 228.5 233.3 223.7 233.3 1,292 228.30 4.26%
2013-01-04 0 0.047 0.047 0.048 0.046 0.047 20,130,000 931,280 0.0463 223.7 223.7 228.5 219.0 223.7 4,229 220.23 2.17%
2013-01-03 0 0.046 0.046 0.047 0.046 0.047 5,680,000 263,030 0.0463 219.0 219.0 223.7 219.0 223.7 1,193 220.44 0.00%
2013-01-02 0 0.046 0.046 0.047 0.046 0.047 3,620,000 168,120 0.0464 219.0 219.0 223.7 219.0 223.7 760 221.08 -2.13%
2012-12-31 0 0.047 0.046 0.048 0.046 0.047 2,260,000 104,560 0.0463 223.7 219.0 228.5 219.0 223.7 475 220.24 0.00%
2012-12-28 0 0.047 0.046 0.047 0.045 0.047 1,250,000 58,470 0.0468 223.7 219.0 223.7 214.2 223.7 263 222.67 2.17%
2012-12-27 0 0.046 0.046 0.047 0.046 0.048 1,500,000 69,100 0.0461 219.0 219.0 223.7 219.0 228.5 315 219.29 0.00%
2012-12-24 0 0.046 0.045 0.048 0.045 0.048 230,000 10,480 0.0456 219.0 214.2 228.5 214.2 228.5 48 216.90 -2.13%
2012-12-21 0 0.047 0.045 0.047 0.045 0.049 11,070,000 504,180 0.0455 223.7 214.2 223.7 214.2 233.3 2,325 216.81 -4.08%
2012-12-20 0 0.049 0.048 0.049 0.047 0.049 8,640,000 418,420 0.0484 233.3 228.5 233.3 223.7 233.3 1,815 230.53 2.08%
2012-12-19 0 0.048 0.046 0.048 0.046 0.048 2,690,000 123,940 0.0461 228.5 219.0 228.5 219.0 228.5 565 219.33 4.35%
2012-12-18 0 0.046 0.046 0.048 0.045 0.052 9,640,000 457,500 0.0475 219.0 219.0 228.5 214.2 247.5 2,025 225.92 4.55%
2012-12-17 0 0.044 0.043 0.045 0.043 0.045 750,000 32,550 0.0434 209.5 204.7 214.2 204.7 214.2 158 206.60 -2.22%
2012-12-14 0 0.045 0.044 0.045 0.043 0.045 8,580,000 377,640 0.0440 214.2 209.5 214.2 204.7 214.2 1,802 209.52 2.27%
2012-12-13 0 0.044 0.044 0.045 0.044 0.045 250,000 11,160 0.0446 209.5 209.5 214.2 209.5 214.2 53 212.50 -2.22%
2012-12-12 0 0.045 0.043 0.045 0.042 0.045 4,640,000 204,900 0.0442 214.2 204.7 214.2 199.9 214.2 975 210.21 2.27%
2012-12-11 0 0.044 0.042 0.044 0.041 0.044 3,120,000 129,820 0.0416 209.5 199.9 209.5 195.2 209.5 655 198.07 0.00%
2012-12-10 0 0.044 0.042 0.044 0.042 0.045 1,840,000 80,070 0.0435 209.5 199.9 209.5 199.9 214.2 387 207.15 7.32%
2012-12-07 0 0.041 0.040 0.043 0.041 0.044 4,650,000 200,120 0.0430 195.2 190.4 204.7 195.2 209.5 977 204.87 0.00%
2012-12-06 0 0.041 0.041 0.042 0.041 0.043 4,450,000 184,930 0.0416 195.2 195.2 199.9 195.2 204.7 935 197.82 -4.65%
2012-12-05 0 0.043 0.042 0.043 0.041 0.043 2,180,000 91,740 0.0421 204.7 199.9 204.7 195.2 204.7 458 200.32 2.38%
2012-12-04 0 0.042 0.041 0.043 0.041 0.045 2,740,000 116,480 0.0425 199.9 195.2 204.7 195.2 214.2 576 202.36 -6.67%
2012-12-03 0 0.045 0.043 0.045 0.044 0.045 5,830,000 258,650 0.0444 214.2 204.7 214.2 209.5 214.2 1,225 211.19 2.27%
2012-11-30 0 0.044 0.044 0.045 0.044 0.046 1,300,000 58,500 0.0450 209.5 209.5 214.2 209.5 219.0 273 214.21 -6.38%
2012-11-29 0 0.047 0.044 0.047 0.044 0.048 3,990,000 182,720 0.0458 223.7 209.5 223.7 209.5 228.5 838 217.99 0.00%
2012-11-28 0 0.047 0.045 0.047 0.046 0.048 2,060,000 95,530 0.0464 223.7 214.2 223.7 219.0 228.5 433 220.75 2.17%
2012-11-27 0 0.046 0.045 0.046 0.046 0.047 2,910,000 134,240 0.0461 219.0 214.2 219.0 219.0 223.7 611 219.59 -2.13%
2012-11-26 0 0.047 0.045 0.047 0.046 0.047 2,460,000 114,030 0.0464 223.7 214.2 223.7 219.0 223.7 517 220.66 4.44%
2012-11-23 0 0.045 0.045 0.046 0.045 0.047 2,500,000 114,180 0.0457 214.2 214.2 219.0 214.2 223.7 525 217.41 -4.26%
2012-11-22 0 0.047 0.045 0.047 0.045 0.047 1,580,000 72,610 0.0460 223.7 214.2 223.7 214.2 223.7 332 218.76 6.82%
2012-11-21 0 0.044 0.044 0.047 0.044 0.047 1,640,000 73,200 0.0446 209.5 209.5 223.7 209.5 223.7 345 212.47 -2.22%
2012-11-20 0 0.045 0.044 0.045 0.045 0.047 4,660,000 216,440 0.0464 214.2 209.5 214.2 214.2 223.7 979 221.10 -2.17%
2012-11-19 0 0.046 0.046 0.047 0.046 0.047 1,830,000 84,440 0.0461 219.0 219.0 223.7 219.0 223.7 384 219.65 0.00%
2012-11-16 0 0.046 0.044 0.046 0.044 0.047 1,710,000 79,590 0.0465 219.0 209.5 219.0 209.5 223.7 359 221.56 4.55%
2012-11-15 0 0.044 0.043 0.044 0.043 0.045 1,010,000 44,580 0.0441 209.5 204.7 209.5 204.7 214.2 212 210.11 -4.35%
2012-11-14 0 0.046 0.045 0.046 0.045 0.046 1,550,000 70,390 0.0454 219.0 214.2 219.0 214.2 219.0 326 216.18 6.98%
2012-11-13 0 0.043 0.043 0.045 0.043 0.046 994,500 43,348 0.0436 204.7 204.7 214.2 204.7 219.0 209 207.49 -2.27%
2012-11-12 0 0.044 0.043 0.045 0.043 0.047 1,550,000 68,780 0.0444 209.5 204.7 214.2 204.7 223.7 326 211.23 -2.22%
2012-11-09 0 0.045 0.043 0.045 0.043 0.046 2,690,000 119,880 0.0446 214.2 204.7 214.2 204.7 219.0 565 212.14 2.27%
2012-11-08 0 0.044 0.044 0.045 0.044 0.048 7,610,000 346,770 0.0456 209.5 209.5 214.2 209.5 228.5 1,599 216.91 -6.38%
2012-11-07 0 0.047 0.047 0.048 0.045 0.048 9,480,000 450,090 0.0475 223.7 223.7 228.5 214.2 228.5 1,991 226.01 2.17%
2012-11-06 0 0.046 0.045 0.046 0.044 0.046 1,210,000 54,640 0.0452 219.0 214.2 219.0 209.5 219.0 254 214.96 0.00%
2012-11-05 0 0.046 0.045 0.047 0.045 0.046 4,860,000 220,060 0.0453 219.0 214.2 223.7 214.2 219.0 1,021 215.54 0.00%
2012-11-02 0 0.046 0.045 0.046 0.046 0.047 1,380,000 63,560 0.0461 219.0 214.2 219.0 219.0 223.7 290 219.25 -2.13%
2012-11-01 0 0.047 0.046 0.047 0.046 0.047 8,900,000 417,500 0.0469 223.7 219.0 223.7 219.0 223.7 1,870 223.30 -2.08%
2012-10-31 0 0.048 0.046 0.048 0.046 0.048 580,000 27,760 0.0479 228.5 219.0 228.5 219.0 228.5 122 227.84 2.13%
2012-10-30 0 0.047 0.044 0.047 0.045 0.047 9,130,000 417,230 0.0457 223.7 209.5 223.7 214.2 223.7 1,918 217.54 -2.08%
2012-10-29 0 0.048 0.047 0.048 0.046 0.048 22,610,000 1,070,610 0.0474 228.5 223.7 228.5 219.0 228.5 4,750 225.40 0.00%
2012-10-26 0 0.048 0.046 0.048 0.046 0.051 66,890,000 3,223,650 0.0482 228.5 219.0 228.5 219.0 242.8 14,052 229.41 4.35%
2012-10-25 0 0.046 0.046 0.048 0.046 0.049 29,000,000 1,363,920 0.0470 219.0 219.0 228.5 219.0 233.3 6,092 223.88 -4.17%
2012-10-24 0 0.048 0.047 0.049 0.046 0.055 2,280,000 107,140 0.0470 228.5 223.7 233.3 219.0 261.8 479 223.69 2.13%
2012-10-22 0 0.047 0.046 0.047 0.044 0.049 9,930,000 469,520 0.0473 223.7 219.0 223.7 209.5 233.3 2,086 225.08 -7.84%
2012-10-19 0 0.051 0.051 0.052 0.049 0.076 45,420,000 2,529,800 0.0557 242.8 242.8 247.5 233.3 361.8 9,541 265.14 10.87%
2012-10-18 1 - - - - - 0 0 - 219.0 - - - - 0 - 0.00%
2012-10-17 0 0.046 0.046 0.048 0.045 0.047 9,500,000 437,160 0.0460 219.0 219.0 228.5 214.2 223.7 1,996 219.05 -4.17%
2012-10-16 0 0.048 0.047 0.050 0.044 0.051 15,050,000 724,920 0.0482 228.5 223.7 238.0 209.5 242.8 3,162 229.29 9.09%
2012-10-15 0 0.044 0.043 0.045 0.043 0.045 540,000 23,600 0.0437 209.5 204.7 214.2 204.7 214.2 113 208.04 -2.22%
2012-10-12 0 0.045 0.045 0.047 0.043 0.047 920,000 39,760 0.0432 214.2 214.2 223.7 204.7 223.7 193 205.73 -4.26%
2012-10-11 0 0.047 0.044 0.047 0.047 0.048 8,660,000 408,080 0.0471 223.7 209.5 223.7 223.7 228.5 1,819 224.32 0.00%
2012-10-10 0 0.047 0.044 0.047 0.041 0.049 19,950,000 934,860 0.0469 223.7 209.5 223.7 195.2 233.3 4,191 223.07 11.90%
2012-10-09 0 0.042 0.042 0.043 0.042 0.044 510,000 21,640 0.0424 199.9 199.9 204.7 199.9 209.5 107 201.98 0.00%
2012-10-08 0 0.042 0.042 0.043 0.042 0.045 550,000 23,510 0.0427 199.9 199.9 204.7 199.9 214.2 116 203.48 5.00%
2012-10-05 0 0.040 0.040 0.042 0.040 0.045 480,000 19,860 0.0414 190.4 190.4 199.9 190.4 214.2 101 196.96 0.00%
2012-10-04 0 0.040 0.040 0.043 0.040 0.040 50,000 2,000 0.0400 190.4 190.4 204.7 190.4 190.4 11 190.41 0.00%
2012-10-03 0 0.040 0.040 0.042 0.040 0.042 720,000 29,800 0.0414 190.4 190.4 199.9 190.4 199.9 151 197.02 -4.76%
2012-09-28 0 0.042 0.042 0.043 0.042 0.043 1,370,000 58,770 0.0429 199.9 199.9 204.7 199.9 204.7 288 204.21 0.00%
2012-09-27 0 0.042 0.042 0.044 0.040 0.052 12,650,000 572,450 0.0453 199.9 199.9 209.5 190.4 247.5 2,657 215.42 10.53%
2012-09-26 0 0.038 0.038 0.039 0.038 0.041 740,000 28,670 0.0387 180.9 180.9 185.7 180.9 195.2 155 184.43 -2.56%
2012-09-25 0 0.039 0.038 0.039 0.038 0.040 550,000 21,410 0.0389 185.7 180.9 185.7 180.9 190.4 116 185.30 0.00%
2012-09-24 0 0.039 0.039 0.040 0.039 0.040 1,010,000 40,220 0.0398 185.7 185.7 190.4 185.7 190.4 212 189.56 0.00%
2012-09-21 0 0.039 0.039 0.040 0.038 0.040 1,590,000 62,260 0.0392 185.7 185.7 190.4 180.9 190.4 334 186.40 0.00%
2012-09-20 0 0.039 0.039 0.040 0.038 0.040 1,280,000 50,290 0.0393 185.7 185.7 190.4 180.9 190.4 269 187.03 0.00%
2012-09-19 0 0.039 0.039 0.040 0.039 0.041 1,160,000 45,800 0.0395 185.7 185.7 190.4 185.7 195.2 244 187.95 -2.50%
2012-09-18 0 0.040 0.039 0.040 0.039 0.041 1,990,000 78,580 0.0395 190.4 185.7 190.4 185.7 195.2 418 187.97 0.00%
2012-09-17 0 0.040 0.039 0.040 0.039 0.042 1,010,000 40,800 0.0404 190.4 185.7 190.4 185.7 199.9 212 192.30 0.00%
2012-09-14 0 0.040 0.039 0.040 0.039 0.042 2,140,000 85,440 0.0399 190.4 185.7 190.4 185.7 199.9 450 190.06 0.00%
2012-09-13 0 0.040 0.039 0.040 0.033 0.042 3,790,000 142,760 0.0377 190.4 185.7 190.4 157.1 199.9 796 179.31 0.00%
2012-09-12 0 0.040 0.039 0.040 0.039 0.043 550,000 22,040 0.0401 190.4 185.7 190.4 185.7 204.7 116 190.76 -2.44%
2012-09-11 0 0.041 0.039 0.041 0.040 0.043 870,000 35,540 0.0409 195.2 185.7 195.2 190.4 204.7 183 194.46 -2.38%
2012-09-10 0 0.042 0.041 0.042 0.041 0.043 5,850,000 240,340 0.0411 199.9 195.2 199.9 195.2 204.7 1,229 195.57 5.00%
2012-09-07 0 0.040 0.039 0.040 0.039 0.041 630,000 25,060 0.0398 190.4 185.7 190.4 185.7 195.2 132 189.35 0.00%
2012-09-06 0 0.040 0.039 0.040 0.038 0.040 2,020,000 78,650 0.0389 190.4 185.7 190.4 180.9 190.4 424 185.34 0.00%
2012-09-05 0 0.040 0.037 0.040 0.037 0.041 590,000 23,300 0.0395 190.4 176.1 190.4 176.1 195.2 124 187.99 0.00%
2012-09-04 0 0.040 0.039 0.040 0.039 0.041 2,460,000 96,460 0.0392 190.4 185.7 190.4 185.7 195.2 517 186.66 -2.44%
2012-09-03 0 0.041 0.039 0.041 0.040 0.043 670,000 27,070 0.0404 195.2 185.7 195.2 190.4 204.7 141 192.33 2.50%
2012-08-31 0 0.040 0.039 0.041 0.039 0.044 1,190,000 49,360 0.0415 190.4 185.7 195.2 185.7 209.5 250 197.45 -2.44%
2012-08-30 0 0.041 0.040 0.041 0.040 0.043 1,000,000 40,860 0.0409 195.2 190.4 195.2 190.4 204.7 210 194.50 2.50%
2012-08-29 0 0.040 0.040 0.042 0.039 0.044 1,780,000 75,000 0.0421 190.4 190.4 199.9 185.7 209.5 374 200.57 -6.98%
2012-08-28 0 0.043 0.042 0.043 0.038 0.043 3,640,000 152,210 0.0418 204.7 199.9 204.7 180.9 204.7 765 199.06 2.38%
2012-08-27 0 0.042 0.039 0.042 0.039 0.045 8,120,000 328,120 0.0404 199.9 185.7 199.9 185.7 214.2 1,706 192.36 -4.55%
2012-08-24 0 0.044 0.043 0.044 0.042 0.045 670,000 29,320 0.0438 209.5 204.7 209.5 199.9 214.2 141 208.32 0.00%
2012-08-23 0 0.044 0.043 0.045 0.043 0.046 1,460,000 63,840 0.0437 209.5 204.7 214.2 204.7 219.0 307 208.15 -2.22%
2012-08-22 0 0.045 0.043 0.045 0.042 0.046 2,220,000 96,300 0.0434 214.2 204.7 214.2 199.9 219.0 466 206.49 2.27%
2012-08-21 0 0.044 0.042 0.045 0.042 0.045 1,660,000 73,000 0.0440 209.5 199.9 214.2 199.9 214.2 349 209.34 -2.22%
2012-08-20 0 0.045 0.044 0.045 0.043 0.045 700,000 31,350 0.0448 214.2 209.5 214.2 204.7 214.2 147 213.19 0.00%
2012-08-17 0 0.045 0.044 0.045 0.043 0.045 8,190,000 365,270 0.0446 214.2 209.5 214.2 204.7 214.2 1,720 212.31 2.27%
2012-08-16 0 0.044 0.042 0.044 0.044 0.044 700,000 30,800 0.0440 209.5 199.9 209.5 209.5 209.5 147 209.45 0.00%
2012-08-15 0 0.044 0.042 0.044 0.042 0.044 2,050,000 88,450 0.0431 209.5 199.9 209.5 199.9 209.5 431 205.39 -2.22%
2012-08-14 0 0.045 0.044 0.045 0.044 0.045 750,000 33,580 0.0448 214.2 209.5 214.2 209.5 214.2 158 213.13 0.00%
2012-08-13 0 0.045 0.044 0.045 0.045 0.046 720,000 32,420 0.0450 214.2 209.5 214.2 214.2 219.0 151 214.34 2.27%
2012-08-10 0 0.044 0.043 0.045 0.044 0.045 690,000 30,700 0.0445 209.5 204.7 214.2 209.5 214.2 145 211.80 -2.22%
2012-08-09 0 0.045 0.044 0.045 0.044 0.046 980,000 44,010 0.0449 214.2 209.5 214.2 209.5 219.0 206 213.78 0.00%
2012-08-08 0 0.045 0.044 0.045 0.040 0.047 8,660,000 377,780 0.0436 214.2 209.5 214.2 190.4 223.7 1,819 207.66 -2.17%
2012-08-07 0 0.046 0.045 0.047 0.046 0.047 890,000 41,380 0.0465 219.0 214.2 223.7 219.0 223.7 187 221.33 2.22%
2012-08-06 0 0.045 0.045 0.046 0.044 0.050 6,870,000 307,920 0.0448 214.2 214.2 219.0 209.5 238.0 1,443 213.36 -6.25%
2012-08-03 0 0.048 0.047 0.048 0.046 0.050 1,970,000 95,650 0.0486 228.5 223.7 228.5 219.0 238.0 414 231.13 4.35%
2012-08-02 0 0.046 0.045 0.047 0.045 0.047 760,000 34,960 0.0460 219.0 214.2 223.7 214.2 223.7 160 218.97 0.00%
2012-08-01 0 0.046 0.045 0.047 0.044 0.046 2,080,000 94,800 0.0456 219.0 214.2 223.7 209.5 219.0 437 216.96 2.22%
2012-07-31 0 0.045 0.044 0.045 0.044 0.046 1,870,000 84,330 0.0451 214.2 209.5 214.2 209.5 219.0 393 214.67 -2.17%
2012-07-30 0 0.046 0.045 0.047 0.045 0.048 930,000 42,980 0.0462 219.0 214.2 223.7 214.2 228.5 195 220.00 2.22%
2012-07-27 0 0.045 0.045 0.046 0.044 0.046 1,340,000 60,360 0.0450 214.2 214.2 219.0 209.5 219.0 281 214.43 -2.17%
2012-07-26 0 0.046 0.044 0.046 0.044 0.051 10,100,000 477,740 0.0473 219.0 209.5 219.0 209.5 242.8 2,122 225.17 0.00%
2012-07-25 0 0.046 0.045 0.046 0.045 0.048 1,510,000 70,600 0.0468 219.0 214.2 219.0 214.2 228.5 317 222.57 0.00%
2012-07-24 0 0.046 0.048 0.049 0.045 0.049 1,670,000 77,950 0.0467 219.0 228.5 233.3 214.2 233.3 351 222.19 0.00%
2012-07-23 0 0.046 0.045 0.046 0.043 0.046 1,550,000 69,030 0.0445 219.0 214.2 219.0 204.7 219.0 326 212.00 2.22%
2012-07-20 0 0.045 0.044 0.045 0.043 0.048 2,440,000 108,480 0.0445 214.2 209.5 214.2 204.7 228.5 513 211.64 -8.16%
2012-07-19 0 0.049 0.047 0.049 0.047 0.051 820,000 40,750 0.0497 233.3 223.7 233.3 223.7 242.8 172 236.56 -3.92%
2012-07-18 0 0.051 0.050 0.052 0.050 0.053 2,110,000 108,000 0.0512 242.8 238.0 247.5 238.0 252.3 443 243.65 -3.77%
2012-07-17 0 0.053 0.051 0.053 0.046 0.053 18,490,000 942,340 0.0510 252.3 242.8 252.3 219.0 252.3 3,884 242.61 12.77%
2012-07-16 0 0.047 0.045 0.047 0.045 0.049 6,140,000 280,650 0.0457 223.7 214.2 223.7 214.2 233.3 1,290 217.58 6.82%
2012-07-13 0 0.044 0.040 0.044 0.043 0.044 800,000 34,500 0.0431 209.5 190.4 209.5 204.7 209.5 168 205.29 2.33%
2012-07-12 0 0.043 0.041 0.043 0.040 0.044 3,370,000 138,820 0.0412 204.7 195.2 204.7 190.4 209.5 708 196.09 -2.27%
2012-07-11 0 0.044 0.043 0.044 0.044 0.047 800,000 35,770 0.0447 209.5 204.7 209.5 209.5 223.7 168 212.84 0.00%
2012-07-10 0 0.044 0.042 0.044 0.043 0.046 3,870,000 171,470 0.0443 209.5 199.9 209.5 204.7 219.0 813 210.92 0.00%
2012-07-09 0 0.044 0.044 0.045 0.043 0.045 5,060,000 226,000 0.0447 209.5 209.5 214.2 204.7 214.2 1,063 212.61 2.33%
2012-07-06 0 0.043 0.043 0.044 0.043 0.047 4,090,000 178,820 0.0437 204.7 204.7 209.5 204.7 223.7 859 208.13 -8.51%
2012-07-05 0 0.047 0.045 0.047 0.045 0.047 2,040,000 92,020 0.0451 223.7 214.2 223.7 214.2 223.7 429 214.73 0.00%
2012-07-04 0 0.047 0.046 0.047 0.045 0.048 1,070,000 49,700 0.0464 223.7 219.0 223.7 214.2 228.5 225 221.11 -2.08%
2012-07-03 0 0.048 0.047 0.048 0.047 0.049 1,660,000 79,020 0.0476 228.5 223.7 228.5 223.7 233.3 349 226.60 0.00%
2012-06-29 0 0.048 0.046 0.048 0.046 0.048 880,000 41,840 0.0475 228.5 219.0 228.5 219.0 228.5 185 226.33 0.00%
2012-06-28 0 0.048 0.046 0.048 0.046 0.049 890,000 42,590 0.0479 228.5 219.0 228.5 219.0 233.3 187 227.80 0.00%
2012-06-27 0 0.048 0.046 0.048 0.049 0.051 810,000 40,120 0.0495 228.5 219.0 228.5 233.3 242.8 170 235.78 -2.04%
2012-06-26 0 0.049 0.045 0.049 0.045 0.050 6,770,000 315,800 0.0466 233.3 214.2 233.3 214.2 238.0 1,422 222.05 0.00%
2012-06-25 0 0.049 0.048 0.049 0.048 0.059 4,130,000 231,830 0.0561 233.3 228.5 233.3 228.5 280.9 868 267.21 0.00%
2012-06-22 0 0.049 0.047 0.049 0.048 0.051 820,000 40,600 0.0495 233.3 223.7 233.3 228.5 242.8 172 235.69 -2.00%
2012-06-21 0 0.050 0.046 0.051 0.046 0.051 1,140,000 54,450 0.0478 238.0 219.0 242.8 219.0 242.8 239 227.37 2.04%
2012-06-20 0 0.049 0.048 0.050 0.049 0.050 2,280,000 112,370 0.0493 233.3 228.5 238.0 233.3 238.0 479 234.61 0.00%
2012-06-19 0 0.049 0.046 0.049 0.044 0.049 2,240,000 101,330 0.0452 233.3 219.0 233.3 209.5 233.3 471 215.34 6.52%
2012-06-18 0 0.046 0.045 0.046 0.045 0.049 2,120,000 98,260 0.0463 219.0 214.2 219.0 214.2 233.3 445 220.63 -6.12%
2012-06-15 0 0.049 0.047 0.049 0.048 0.049 880,000 42,610 0.0484 233.3 223.7 233.3 228.5 233.3 185 230.49 2.08%
2012-06-14 0 0.048 0.047 0.048 0.048 0.049 710,000 34,380 0.0484 228.5 223.7 228.5 228.5 233.3 149 230.50 0.00%
2012-06-13 0 0.048 0.046 0.048 0.046 0.048 1,170,000 55,220 0.0472 228.5 219.0 228.5 219.0 228.5 246 224.67 -2.04%
2012-06-12 0 0.049 0.047 0.049 0.048 0.049 830,000 40,170 0.0484 233.3 223.7 233.3 228.5 233.3 174 230.39 0.00%
2012-06-11 0 0.049 0.047 0.049 0.048 0.050 790,000 38,290 0.0485 233.3 223.7 233.3 228.5 238.0 166 230.72 -2.00%
2012-06-08 0 0.050 0.046 0.050 0.046 0.050 1,090,000 52,800 0.0484 238.0 219.0 238.0 219.0 238.0 229 230.59 0.00%
2012-06-07 0 0.050 0.048 0.050 0.046 0.050 1,020,000 48,820 0.0479 238.0 228.5 238.0 219.0 238.0 214 227.84 4.17%
2012-06-06 0 0.048 0.046 0.048 0.047 0.050 830,000 40,550 0.0489 228.5 219.0 228.5 223.7 238.0 174 232.57 -2.04%
2012-06-05 0 0.049 0.047 0.049 0.047 0.049 1,800,000 86,960 0.0483 233.3 223.7 233.3 223.7 233.3 378 229.97 4.26%
2012-06-04 0 0.047 0.047 0.049 0.047 0.049 1,140,000 54,620 0.0479 223.7 223.7 233.3 223.7 233.3 239 228.08 -2.08%
2012-06-01 0 0.048 0.046 0.048 0.046 0.050 1,860,000 89,670 0.0482 228.5 219.0 228.5 219.0 238.0 391 229.49 -4.00%
2012-05-31 0 0.050 0.046 0.050 0.045 0.050 1,700,000 79,410 0.0467 238.0 219.0 238.0 214.2 238.0 357 222.36 2.04%
2012-05-30 0 0.049 0.046 0.049 0.046 0.049 820,000 39,190 0.0478 233.3 219.0 233.3 219.0 233.3 172 227.51 2.08%
2012-05-29 0 0.048 0.046 0.048 0.046 0.048 1,120,000 52,300 0.0467 228.5 219.0 228.5 219.0 228.5 235 222.29 4.35%
2012-05-28 0 0.046 0.046 0.047 0.045 0.050 2,240,000 105,550 0.0471 219.0 219.0 223.7 214.2 238.0 471 224.31 -6.12%
2012-05-25 0 0.049 0.047 0.049 0.047 0.051 1,480,000 71,570 0.0484 233.3 223.7 233.3 223.7 242.8 311 230.20 -2.00%
2012-05-24 0 0.050 0.049 0.050 0.049 0.052 1,770,000 88,340 0.0499 238.0 233.3 238.0 233.3 247.5 372 237.58 0.00%
2012-05-23 0 0.050 0.049 0.050 0.049 0.052 2,260,000 112,370 0.0497 238.0 233.3 238.0 233.3 247.5 475 236.69 -1.96%
2012-05-22 0 0.051 0.050 0.051 0.050 0.054 1,120,000 57,290 0.0512 242.8 238.0 242.8 238.0 257.1 235 243.50 2.00%
2012-05-21 0 0.050 0.049 0.051 0.050 0.052 810,000 40,720 0.0503 238.0 233.3 242.8 238.0 247.5 170 239.31 -1.96%
2012-05-18 0 0.051 0.050 0.051 0.047 0.051 1,630,000 79,570 0.0488 242.8 238.0 242.8 223.7 242.8 342 232.38 0.00%
2012-05-17 0 0.051 0.050 0.051 0.047 0.052 1,980,000 96,360 0.0487 242.8 238.0 242.8 223.7 247.5 416 231.67 2.00%
2012-05-16 0 0.050 0.050 0.051 0.048 0.053 3,140,000 157,990 0.0503 238.0 238.0 242.8 228.5 252.3 660 239.51 -3.85%
2012-05-15 0 0.052 0.051 0.053 0.051 0.055 2,000,000 105,730 0.0529 247.5 242.8 252.3 242.8 261.8 420 251.65 -1.89%
2012-05-14 0 0.053 0.052 0.053 0.052 0.055 1,800,000 95,190 0.0529 252.3 247.5 252.3 247.5 261.8 378 251.74 -3.64%
2012-05-11 0 0.055 0.052 0.055 0.052 0.056 2,140,000 115,890 0.0542 261.8 247.5 261.8 247.5 266.6 450 257.79 0.00%
2012-05-10 0 0.055 0.053 0.055 0.054 0.058 1,840,000 100,890 0.0548 261.8 252.3 261.8 257.1 276.1 387 261.01 0.00%
2012-05-09 0 0.055 0.055 0.056 0.052 0.056 3,470,000 187,790 0.0541 261.8 261.8 266.6 247.5 266.6 729 257.62 1.85%
2012-05-08 0 0.054 0.052 0.054 0.053 0.054 1,890,000 100,630 0.0532 257.1 247.5 257.1 252.3 257.1 397 253.45 0.00%
2012-05-07 0 0.054 0.052 0.054 0.052 0.058 2,200,000 118,540 0.0539 257.1 247.5 257.1 247.5 276.1 462 256.49 -3.57%
2012-05-04 0 0.056 0.055 0.056 0.051 0.057 6,580,000 358,950 0.0546 266.6 261.8 266.6 242.8 271.3 1,382 259.68 5.66%
2012-05-03 0 0.053 0.052 0.053 0.053 0.057 2,180,000 118,020 0.0541 252.3 247.5 252.3 252.3 271.3 458 257.71 -5.36%
2012-05-02 0 0.056 0.053 0.056 0.052 0.057 2,060,000 110,410 0.0536 266.6 252.3 266.6 247.5 271.3 433 255.14 3.70%
2012-04-30 0 0.054 0.052 0.054 0.051 0.059 2,050,000 110,040 0.0537 257.1 247.5 257.1 242.8 280.9 431 255.52 1.89%
2012-04-27 0 0.053 0.053 0.054 0.051 0.059 4,070,000 228,000 0.0560 252.3 252.3 257.1 242.8 280.9 855 266.67 3.92%
2012-04-26 0 0.051 0.050 0.055 0.050 0.055 2,940,000 151,400 0.0515 242.8 238.0 261.8 238.0 261.8 618 245.14 -1.92%
2012-04-25 0 0.052 0.051 0.053 0.051 0.053 2,170,000 112,920 0.0520 247.5 242.8 252.3 242.8 252.3 456 247.71 -1.89%
2012-04-24 0 0.053 0.051 0.053 0.051 0.054 2,000,000 104,980 0.0525 252.3 242.8 252.3 242.8 257.1 420 249.87 -1.85%
2012-04-23 0 0.054 0.052 0.054 0.052 0.054 2,230,000 118,570 0.0532 257.1 247.5 257.1 247.5 257.1 468 253.11 0.00%
2012-04-20 0 0.054 0.052 0.054 0.052 0.055 2,210,000 118,580 0.0537 257.1 247.5 257.1 247.5 261.8 464 255.42 -1.82%
2012-04-19 0 0.055 0.053 0.055 0.050 0.056 2,910,000 154,190 0.0530 261.8 252.3 261.8 238.0 266.6 611 252.23 5.77%
2012-04-18 0 0.052 0.051 0.052 0.051 0.056 2,490,000 130,330 0.0523 247.5 242.8 247.5 242.8 266.6 523 249.16 -1.89%
2012-04-17 0 0.053 0.051 0.053 0.051 0.058 2,750,000 144,270 0.0525 252.3 242.8 252.3 242.8 276.1 578 249.73 0.00%
2012-04-16 0 0.053 0.050 0.053 0.051 0.053 2,280,000 118,250 0.0519 252.3 238.0 252.3 242.8 252.3 479 246.89 0.00%
2012-04-13 0 0.053 0.053 0.054 0.051 0.059 2,690,000 147,080 0.0547 252.3 252.3 257.1 242.8 280.9 565 260.28 -5.36%
2012-04-12 0 0.056 0.053 0.056 0.052 0.056 2,310,000 124,400 0.0539 266.6 252.3 266.6 247.5 266.6 485 256.35 1.82%
2012-04-11 0 0.055 0.051 0.055 0.051 0.055 2,260,000 119,310 0.0528 261.8 242.8 261.8 242.8 261.8 475 251.30 1.85%
2012-04-10 0 0.054 0.053 0.054 0.052 0.056 2,550,000 136,280 0.0534 257.1 252.3 257.1 247.5 266.6 536 254.40 1.89%
2012-04-05 0 0.053 0.053 0.054 0.053 0.055 2,740,000 146,010 0.0533 252.3 252.3 257.1 252.3 261.8 576 253.67 -1.85%
2012-04-03 0 0.054 0.052 0.054 0.051 0.057 2,640,000 141,930 0.0538 257.1 247.5 257.1 242.8 271.3 555 255.92 0.00%
2012-04-02 0 0.054 0.056 0.058 0.051 0.058 5,760,000 304,180 0.0528 257.1 266.6 276.1 242.8 276.1 1,210 251.39 -1.82%
2012-03-30 0 0.055 0.055 0.057 0.055 0.065 3,560,000 209,320 0.0588 261.8 261.8 271.3 261.8 309.4 748 279.89 -8.33%
2012-03-29 0 0.060 0.055 0.060 0.054 0.062 5,000,000 289,800 0.0580 285.6 261.8 285.6 257.1 295.1 1,050 275.91 1.69%
2012-03-28 0 0.059 0.059 0.060 0.059 0.069 7,850,000 471,260 0.0600 280.9 280.9 285.6 280.9 328.5 1,649 285.77 -9.23%
2012-03-27 0 0.065 0.064 0.065 0.064 0.069 4,620,000 301,380 0.0652 309.4 304.7 309.4 304.7 328.5 971 310.53 0.00%
2012-03-26 0 0.065 0.064 0.065 0.064 0.069 3,110,000 204,870 0.0659 309.4 304.7 309.4 304.7 328.5 653 313.58 -1.52%
2012-03-23 0 0.066 0.065 0.067 0.064 0.068 3,210,000 211,480 0.0659 314.2 309.4 318.9 304.7 323.7 674 313.61 -1.49%
2012-03-22 0 0.067 0.066 0.068 0.066 0.069 3,020,000 203,550 0.0674 318.9 314.2 323.7 314.2 328.5 634 320.85 0.00%
2012-03-21 0 0.067 0.066 0.067 0.065 0.071 3,750,000 251,850 0.0672 318.9 314.2 318.9 309.4 338.0 788 319.70 -2.90%
2012-03-20 0 0.069 0.067 0.069 0.065 0.072 3,940,000 269,160 0.0683 328.5 318.9 328.5 309.4 342.7 828 325.20 -2.82%
2012-03-19 0 0.071 0.068 0.071 0.069 0.075 3,540,000 250,220 0.0707 338.0 323.7 338.0 328.5 357.0 744 336.47 -2.74%
2012-03-16 0 0.073 0.068 0.073 0.066 0.073 8,110,000 560,990 0.0692 347.5 323.7 347.5 314.2 347.5 1,704 329.28 7.35%
2012-03-15 0 0.068 0.066 0.069 0.066 0.069 3,340,000 224,060 0.0671 323.7 314.2 328.5 314.2 328.5 702 319.34 0.00%
2012-03-14 0 0.068 0.066 0.068 0.065 0.069 4,270,000 286,160 0.0670 323.7 314.2 323.7 309.4 328.5 897 319.02 0.00%
2012-03-13 0 0.068 0.065 0.068 0.063 0.071 6,770,000 444,950 0.0657 323.7 309.4 323.7 299.9 338.0 1,422 312.86 -1.45%
2012-03-12 0 0.069 0.066 0.069 0.066 0.069 3,690,000 250,210 0.0678 328.5 314.2 328.5 314.2 328.5 775 322.78 2.99%
2012-03-09 0 0.067 0.067 0.068 0.067 0.070 3,470,000 235,060 0.0677 318.9 318.9 323.7 318.9 333.2 729 322.46 0.00%
2012-03-08 0 0.067 0.067 0.068 0.067 0.069 3,890,000 262,690 0.0675 318.9 318.9 323.7 318.9 328.5 817 321.46 0.00%
2012-03-07 0 0.067 0.065 0.067 0.064 0.068 3,430,000 223,870 0.0653 318.9 309.4 318.9 304.7 323.7 721 310.69 3.08%
2012-03-06 0 0.065 0.065 0.066 0.064 0.069 9,060,000 586,980 0.0648 309.4 309.4 314.2 304.7 328.5 1,903 308.41 -4.41%
2012-03-05 0 0.068 0.067 0.068 0.067 0.070 4,640,000 314,860 0.0679 323.7 318.9 323.7 318.9 333.2 975 323.02 -1.45%
2012-03-02 0 0.069 0.068 0.069 0.068 0.071 5,740,000 396,690 0.0691 328.5 323.7 328.5 323.7 338.0 1,206 328.98 -1.43%
2012-03-01 0 0.070 0.069 0.070 0.069 0.072 5,890,000 413,150 0.0701 333.2 328.5 333.2 328.5 342.7 1,237 333.91 0.00%
2012-02-29 0 0.070 0.069 0.070 0.069 0.071 5,620,000 393,320 0.0700 333.2 328.5 333.2 328.5 338.0 1,181 333.15 0.00%
2012-02-28 0 0.070 0.069 0.070 0.067 0.076 17,340,000 1,214,940 0.0701 333.2 328.5 333.2 318.9 361.8 3,643 333.53 -5.41%
2012-02-27 0 0.074 0.074 0.075 0.074 0.078 17,190,000 1,313,310 0.0764 352.3 352.3 357.0 352.3 371.3 3,611 363.68 -1.33%
2012-02-24 0 0.075 0.075 0.076 0.075 0.080 15,100,000 1,161,540 0.0769 357.0 357.0 361.8 357.0 380.8 3,172 366.18 -5.06%
2012-02-23 0 0.079 0.078 0.079 0.075 0.082 36,670,000 2,865,870 0.0782 376.1 371.3 376.1 357.0 390.3 7,703 372.03 5.33%
2012-02-22 0 0.075 0.075 0.076 0.074 0.077 3,860,000 290,770 0.0753 357.0 357.0 361.8 352.3 366.5 811 358.59 0.00%
2012-02-21 0 0.075 0.073 0.075 0.073 0.077 6,960,000 518,230 0.0745 357.0 347.5 357.0 347.5 366.5 1,462 354.44 0.00%
2012-02-20 0 0.075 0.075 0.076 0.075 0.077 6,800,000 518,110 0.0762 357.0 357.0 361.8 357.0 366.5 1,428 362.70 -1.32%
2012-02-17 0 0.076 0.075 0.076 0.075 0.077 4,010,000 303,520 0.0757 361.8 357.0 361.8 357.0 366.5 842 360.31 2.70%
2012-02-16 0 0.074 0.074 0.075 0.074 0.076 8,000,000 601,900 0.0752 352.3 352.3 357.0 352.3 361.8 1,681 358.15 1.37%
2012-02-15 0 0.073 0.073 0.074 0.073 0.076 9,120,000 673,150 0.0738 347.5 347.5 352.3 347.5 361.8 1,916 351.36 0.00%
2012-02-14 0 0.073 0.073 0.075 0.073 0.077 7,970,000 602,460 0.0756 347.5 347.5 357.0 347.5 366.5 1,674 359.83 -2.67%
2012-02-13 0 0.075 0.076 0.077 0.074 0.078 4,540,000 342,180 0.0754 357.0 361.8 366.5 352.3 371.3 954 358.78 -1.32%
2012-02-10 0 0.076 0.076 0.077 0.075 0.077 6,230,000 473,460 0.0760 361.8 361.8 366.5 357.0 366.5 1,309 361.77 1.33%
2012-02-09 0 0.075 0.075 0.077 0.075 0.078 12,030,000 916,440 0.0762 357.0 357.0 366.5 357.0 371.3 2,527 362.64 -1.32%
2012-02-08 0 0.076 0.075 0.076 0.075 0.080 5,140,000 395,160 0.0769 361.8 357.0 361.8 357.0 380.8 1,080 365.97 0.00%
2012-02-07 0 0.076 0.076 0.077 0.076 0.081 31,720,000 2,468,730 0.0778 361.8 361.8 366.5 361.8 385.6 6,663 370.49 -2.56%
2012-02-06 0 0.078 0.077 0.078 0.074 0.084 34,770,000 2,643,380 0.0760 371.3 366.5 371.3 352.3 399.9 7,304 361.90 -3.70%
2012-02-03 0 0.081 0.080 0.082 0.076 0.092 52,090,000 4,140,790 0.0795 385.6 380.8 390.3 361.8 437.9 10,943 378.41 10.96%
2012-02-02 0 0.073 0.072 0.074 0.072 0.075 207,630,000 12,559,880 0.0605 347.5 342.7 352.3 342.7 357.0 43,617 287.96 2.82%
2012-02-01 0 0.071 0.070 0.071 0.070 0.073 3,010,000 212,890 0.0707 338.0 333.2 338.0 333.2 347.5 632 336.68 1.43%
2012-01-31 0 0.070 0.069 0.070 0.068 0.072 3,950,000 274,650 0.0695 333.2 328.5 333.2 323.7 342.7 830 330.99 1.45%
2012-01-30 0 0.069 0.069 0.070 0.069 0.072 2,940,000 206,370 0.0702 328.5 328.5 333.2 328.5 342.7 618 334.14 -1.43%
2012-01-27 0 0.070 0.070 0.071 0.070 0.073 3,610,000 253,690 0.0703 333.2 333.2 338.0 333.2 347.5 758 334.52 -2.78%
2012-01-26 0 0.072 0.070 0.072 0.069 0.075 3,660,000 258,920 0.0707 342.7 333.2 342.7 328.5 357.0 769 336.76 2.86%
2012-01-20 0 0.070 0.069 0.071 0.069 0.074 3,310,000 234,220 0.0708 333.2 328.5 338.0 328.5 352.3 695 336.84 -1.41%
2012-01-19 0 0.071 0.069 0.071 0.068 0.074 6,550,000 456,780 0.0697 338.0 328.5 338.0 323.7 352.3 1,376 331.97 -1.39%
2012-01-18 0 0.072 0.070 0.072 0.070 0.074 2,930,000 209,720 0.0716 342.7 333.2 342.7 333.2 352.3 616 340.73 0.00%
2012-01-17 0 0.072 0.070 0.072 0.070 0.075 2,850,000 206,910 0.0726 342.7 333.2 342.7 333.2 357.0 599 345.60 2.86%
2012-01-16 0 0.070 0.069 0.071 0.069 0.075 3,690,000 265,390 0.0719 333.2 328.5 338.0 328.5 357.0 775 342.37 -5.41%
2012-01-13 0 0.074 0.072 0.074 0.068 0.074 5,010,000 352,970 0.0705 352.3 342.7 352.3 323.7 352.3 1,052 335.38 8.82%
2012-01-12 0 0.068 0.068 0.070 0.066 0.070 5,620,000 381,540 0.0679 323.7 323.7 333.2 314.2 333.2 1,181 323.17 3.03%
2012-01-11 0 0.066 0.066 0.067 0.064 0.069 3,130,000 209,380 0.0669 314.2 314.2 318.9 304.7 328.5 658 318.44 3.12%
2012-01-10 0 0.064 0.063 0.064 0.063 0.069 3,860,000 248,320 0.0643 304.7 299.9 304.7 299.9 328.5 811 306.24 -1.54%
2012-01-09 0 0.065 0.064 0.065 0.064 0.070 5,650,000 366,030 0.0648 309.4 304.7 309.4 304.7 333.2 1,187 308.39 -1.52%
2012-01-06 0 0.066 0.064 0.066 0.063 0.068 3,660,000 239,010 0.0653 314.2 304.7 314.2 299.9 323.7 769 310.86 3.12%
2012-01-05 0 0.064 0.064 0.067 0.064 0.069 5,110,000 339,870 0.0665 304.7 304.7 318.9 304.7 328.5 1,073 316.61 -7.25%
2012-01-04 0 0.069 0.067 0.069 0.067 0.070 6,450,000 438,880 0.0680 328.5 318.9 328.5 318.9 333.2 1,355 323.91 0.00%
2012-01-03 0 0.069 0.068 0.069 0.068 0.075 6,080,000 421,350 0.0693 328.5 323.7 328.5 323.7 357.0 1,277 329.89 -1.43%
2011-12-30 0 0.070 0.068 0.069 0.069 0.076 6,210,000 434,430 0.0700 333.2 323.7 328.5 328.5 361.8 1,305 333.01 0.00%
2011-12-29 0 0.070 0.068 0.070 0.066 0.072 6,530,000 450,370 0.0690 333.2 323.7 333.2 314.2 342.7 1,372 328.31 1.45%
2011-12-28 0 0.069 0.068 0.070 0.069 0.077 5,850,000 410,930 0.0702 328.5 323.7 333.2 328.5 366.5 1,229 334.38 -5.48%
2011-12-23 0 0.073 0.069 0.073 0.067 0.080 5,780,000 403,760 0.0699 347.5 328.5 347.5 318.9 380.8 1,214 332.53 5.80%
2011-12-22 0 0.069 0.068 0.069 0.065 0.072 6,150,000 422,990 0.0688 328.5 323.7 328.5 309.4 342.7 1,292 327.41 1.47%
2011-12-21 0 0.068 0.068 0.069 0.068 0.072 6,410,000 439,050 0.0685 323.7 323.7 328.5 323.7 342.7 1,347 326.05 0.00%
2011-12-20 0 0.068 0.067 0.068 0.067 0.075 11,320,000 778,600 0.0688 323.7 318.9 323.7 318.9 357.0 2,378 327.42 -5.56%
2011-12-19 0 0.072 0.068 0.072 0.067 0.074 12,320,000 856,260 0.0695 342.7 323.7 342.7 318.9 352.3 2,588 330.85 4.35%
2011-12-16 0 0.069 0.068 0.069 0.066 0.072 18,140,000 1,234,040 0.0680 328.5 323.7 328.5 314.2 342.7 3,811 323.84 0.00%
2011-12-15 0 0.069 0.069 0.071 0.069 0.076 14,540,000 1,039,920 0.0715 328.5 328.5 338.0 328.5 361.8 3,054 340.46 -10.39%
2011-12-14 0 0.077 0.076 0.077 0.076 0.082 6,910,000 541,100 0.0783 366.5 361.8 366.5 361.8 390.3 1,452 372.76 -3.75%
2011-12-13 0 0.080 0.079 0.080 0.079 0.084 6,160,000 495,990 0.0805 380.8 376.1 380.8 376.1 399.9 1,294 383.29 -3.61%
2011-12-12 0 0.083 0.083 0.084 0.083 0.089 9,960,000 844,270 0.0848 395.1 395.1 399.9 395.1 423.7 2,092 403.51 -2.35%
2011-12-09 0 0.085 0.083 0.085 0.084 0.089 7,330,000 626,670 0.0855 404.6 395.1 404.6 399.9 423.7 1,540 406.97 -4.49%
2011-12-08 0 0.089 0.087 0.089 0.085 0.091 8,500,000 747,920 0.0880 423.7 414.1 423.7 404.6 433.2 1,786 418.86 0.00%
2011-12-07 0 0.089 0.088 0.089 0.080 0.090 12,670,000 1,078,810 0.0851 423.7 418.9 423.7 380.8 428.4 2,662 405.32 11.25%
2011-12-06 0 0.080 0.080 0.081 0.076 0.082 6,500,000 505,960 0.0778 380.8 380.8 385.6 361.8 390.3 1,365 370.54 5.26%
2011-12-05 0 0.076 0.076 0.079 0.074 0.083 6,800,000 518,260 0.0762 361.8 361.8 376.1 352.3 395.1 1,428 362.80 -1.30%
2011-12-02 0 0.077 0.076 0.080 0.077 0.088 5,940,000 466,020 0.0785 366.5 361.8 380.8 366.5 418.9 1,248 373.47 -2.53%
2011-12-01 0 0.079 0.077 0.079 0.075 0.080 18,670,000 1,421,970 0.0762 376.1 366.5 376.1 357.0 380.8 3,922 362.56 5.33%
2011-11-30 0 0.075 0.073 0.075 0.074 0.081 6,270,000 474,140 0.0756 357.0 347.5 357.0 352.3 385.6 1,317 359.97 -2.60%
2011-11-29 0 0.077 0.074 0.077 0.074 0.078 11,060,000 843,640 0.0763 366.5 352.3 366.5 352.3 371.3 2,323 363.11 2.67%
2011-11-28 0 0.075 0.073 0.075 0.071 0.075 9,000,000 660,710 0.0734 357.0 347.5 357.0 338.0 357.0 1,891 349.46 5.63%
2011-11-25 0 0.071 0.068 0.071 0.068 0.072 7,950,000 552,850 0.0695 338.0 323.7 338.0 323.7 342.7 1,670 331.03 1.43%
2011-11-24 0 0.070 0.069 0.070 0.066 0.074 10,452,000 724,200 0.0693 333.2 328.5 333.2 314.2 352.3 2,196 329.83 2.94%
2011-11-23 0 0.068 0.068 0.069 0.067 0.074 6,530,000 451,690 0.0692 323.7 323.7 328.5 318.9 352.3 1,372 329.28 -4.23%
2011-11-22 0 0.071 0.067 0.071 0.067 0.075 8,490,000 601,190 0.0708 338.0 318.9 338.0 318.9 357.0 1,784 337.08 0.00%
2011-11-21 0 0.071 0.071 0.072 0.070 0.078 8,640,000 628,380 0.0727 338.0 338.0 342.7 333.2 371.3 1,815 346.21 1.43%
2011-11-18 0 0.070 0.070 0.071 0.069 0.073 9,310,000 654,200 0.0703 333.2 333.2 338.0 328.5 347.5 1,956 334.50 0.00%
2011-11-17 0 0.070 0.069 0.070 0.069 0.071 8,470,000 590,240 0.0697 333.2 328.5 333.2 328.5 338.0 1,779 331.72 -4.11%
2011-11-16 0 0.073 0.070 0.073 0.069 0.074 8,870,000 620,100 0.0699 347.5 333.2 347.5 328.5 352.3 1,863 332.79 2.82%
2011-11-15 0 0.071 0.071 0.072 0.070 0.075 8,990,000 647,600 0.0720 338.0 338.0 342.7 333.2 357.0 1,889 342.91 -4.05%
2011-11-14 0 0.074 0.074 0.075 0.073 0.078 8,400,000 633,320 0.0754 352.3 352.3 357.0 347.5 371.3 1,765 358.90 -2.63%
2011-11-11 0 0.076 0.074 0.077 0.069 0.077 9,800,000 701,750 0.0716 361.8 352.3 366.5 328.5 366.5 2,059 340.87 10.14%
2011-11-10 0 0.069 0.069 0.070 0.069 0.072 19,210,000 1,340,330 0.0698 328.5 328.5 333.2 328.5 342.7 4,035 332.14 -4.17%
2011-11-09 0 0.072 0.070 0.072 0.071 0.073 9,180,000 656,100 0.0715 342.7 333.2 342.7 338.0 347.5 1,928 340.22 0.00%
2011-11-08 0 0.072 0.071 0.072 0.070 0.074 9,590,000 688,320 0.0718 342.7 338.0 342.7 333.2 352.3 2,015 341.67 0.00%
2011-11-07 0 0.072 0.071 0.072 0.070 0.076 11,040,000 809,390 0.0733 342.7 338.0 342.7 333.2 361.8 2,319 349.00 -4.00%
2011-11-04 0 0.075 0.075 0.076 0.074 0.078 8,840,000 663,300 0.0750 357.0 357.0 361.8 352.3 371.3 1,857 357.18 1.35%
2011-11-03 0 0.074 0.073 0.075 0.074 0.077 9,350,000 702,380 0.0751 352.3 347.5 357.0 352.3 366.5 1,964 357.60 -3.90%
2011-11-02 0 0.077 0.075 0.077 0.071 0.080 9,040,000 685,490 0.0758 366.5 357.0 366.5 338.0 380.8 1,899 360.96 0.00%
2011-11-01 0 0.077 0.077 0.078 0.075 0.081 13,390,000 1,026,670 0.0767 366.5 366.5 371.3 357.0 385.6 2,813 364.99 -7.23%
2011-10-31 0 0.083 0.083 0.084 0.083 0.092 7,360,000 634,200 0.0862 395.1 395.1 399.9 395.1 437.9 1,546 410.19 -8.79%
2011-10-28 0 0.091 0.090 0.091 0.088 0.093 12,410,000 1,121,500 0.0904 433.2 428.4 433.2 418.9 442.7 2,607 430.19 1.11%
2011-10-27 0 0.090 0.090 0.091 0.089 0.095 11,800,000 1,073,990 0.0910 428.4 428.4 433.2 423.7 452.2 2,479 433.26 1.12%
2011-10-26 0 0.089 0.089 0.090 0.088 0.095 9,210,000 840,310 0.0912 423.7 423.7 428.4 418.9 452.2 1,935 434.32 -4.30%
2011-10-25 0 0.093 0.092 0.093 0.088 0.095 19,970,000 1,819,860 0.0911 442.7 437.9 442.7 418.9 452.2 4,195 433.80 5.68%
2011-10-24 0 0.088 0.084 0.088 0.081 0.090 10,370,000 885,930 0.0854 418.9 399.9 418.9 385.6 428.4 2,178 406.68 7.32%
2011-10-21 0 0.082 0.080 0.083 0.080 0.087 9,560,000 790,600 0.0827 390.3 380.8 395.1 380.8 414.1 2,008 393.67 1.23%
2011-10-20 0 0.081 0.079 0.081 0.077 0.082 11,870,000 934,670 0.0787 385.6 376.1 385.6 366.5 390.3 2,494 374.83 1.25%
2011-10-19 0 0.080 0.080 0.082 0.079 0.084 11,900,000 967,180 0.0813 380.8 380.8 390.3 376.1 399.9 2,500 386.89 0.00%
2011-10-18 0 0.080 0.080 0.081 0.079 0.087 14,530,000 1,171,070 0.0806 380.8 380.8 385.6 376.1 414.1 3,052 383.66 -6.98%
2011-10-17 0 0.086 0.084 0.085 0.075 0.087 18,190,000 1,456,040 0.0800 409.4 399.9 404.6 357.0 414.1 3,821 381.04 14.67%
2011-10-14 0 0.075 0.075 0.076 0.074 0.084 10,870,000 845,560 0.0778 357.0 357.0 361.8 352.3 399.9 2,283 370.29 -5.06%
2011-10-13 0 0.079 0.078 0.079 0.069 0.079 20,620,000 1,505,220 0.0730 376.1 371.3 376.1 328.5 376.1 4,332 347.49 12.86%
2011-10-12 0 0.070 0.069 0.070 0.068 0.073 11,770,000 816,290 0.0694 333.2 328.5 333.2 323.7 347.5 2,473 330.14 1.45%
2011-10-11 0 0.069 0.068 0.069 0.066 0.072 11,270,000 776,770 0.0689 328.5 323.7 328.5 314.2 342.7 2,368 328.10 4.55%
2011-10-10 0 0.066 0.066 0.067 0.066 0.070 11,890,000 802,870 0.0675 314.2 314.2 318.9 314.2 333.2 2,498 321.44 -2.94%
2011-10-07 0 0.068 0.065 0.068 0.063 0.071 13,610,000 918,690 0.0675 323.7 309.4 323.7 299.9 338.0 2,859 321.32 -1.45%
2011-10-06 0 0.069 0.069 0.070 0.066 0.071 15,240,000 1,047,520 0.0687 328.5 328.5 333.2 314.2 338.0 3,201 327.20 2.99%
2011-10-04 0 0.067 0.067 0.070 0.067 0.073 14,920,000 1,032,870 0.0692 318.9 318.9 333.2 318.9 347.5 3,134 329.54 -4.29%
2011-10-03 0 0.070 0.068 0.070 0.069 0.083 13,950,000 1,042,600 0.0747 333.2 323.7 333.2 328.5 395.1 2,931 355.78 -12.50%
2011-09-30 0 0.080 0.079 0.080 0.078 0.087 12,580,000 1,020,380 0.0811 380.8 376.1 380.8 371.3 414.1 2,643 386.11 0.00%
2011-09-28 0 0.080 0.079 0.080 0.079 0.090 14,160,000 1,186,440 0.0838 380.8 376.1 380.8 376.1 428.4 2,975 398.85 -8.05%
2011-09-27 0 0.087 0.084 0.087 0.082 0.094 12,410,000 1,092,200 0.0880 414.1 399.9 414.1 390.3 447.5 2,607 418.95 -2.25%
2011-09-26 0 0.089 0.084 0.089 0.084 0.098 12,690,000 1,121,040 0.0883 423.7 399.9 423.7 399.9 466.5 2,666 420.52 0.00%
2011-09-23 0 0.089 0.088 0.090 0.085 0.095 12,010,000 1,064,380 0.0886 423.7 418.9 428.4 404.6 452.2 2,523 421.88 -2.20%
2011-09-22 0 0.091 0.089 0.096 0.081 0.096 14,000,000 1,218,360 0.0870 433.2 423.7 457.0 385.6 457.0 2,941 414.27 0.00%
2011-09-21 0 0.091 0.088 0.089 0.089 0.100 13,130,000 1,223,940 0.0932 433.2 418.9 423.7 423.7 476.0 2,758 443.74 -6.19%
2011-09-20 0 0.097 0.095 0.097 0.093 0.102 11,500,000 1,117,260 0.0972 461.7 452.2 461.7 442.7 485.5 2,416 462.48 -3.96%
2011-09-19 0 0.101 0.100 0.101 0.100 0.113 10,030,000 1,038,930 0.1036 480.8 476.0 480.8 476.0 537.9 2,107 493.08 -6.48%
2011-09-16 0 0.108 0.104 0.108 0.105 0.112 10,500,000 1,127,580 0.1074 514.1 495.1 514.1 499.8 533.2 2,206 511.20 0.00%
2011-09-15 0 0.108 0.105 0.108 0.105 0.110 10,410,000 1,110,490 0.1067 514.1 499.8 514.1 499.8 523.6 2,187 507.80 0.93%
2011-09-14 0 0.107 0.105 0.107 0.099 0.114 10,520,000 1,097,590 0.1043 509.3 499.8 509.3 471.3 542.7 2,210 496.66 -2.73%
2011-09-12 0 0.110 0.109 0.110 0.109 0.119 9,160,000 1,037,790 0.1133 523.6 518.9 523.6 518.9 566.5 1,924 539.32 -5.98%
2011-09-09 0 0.117 0.116 0.119 0.117 0.122 9,280,000 1,101,110 0.1187 557.0 552.2 566.5 557.0 580.8 1,949 564.83 -2.50%
2011-09-08 0 0.120 0.119 0.120 0.118 0.124 8,500,000 1,019,850 0.1200 571.2 566.5 571.2 561.7 590.3 1,786 571.15 0.00%
2011-09-07 0 0.120 0.119 0.120 0.116 0.123 8,850,000 1,054,930 0.1192 571.2 566.5 571.2 552.2 585.5 1,859 567.43 0.00%
2011-09-06 0 0.120 0.119 0.120 0.117 0.126 11,510,000 1,372,780 0.1193 571.2 566.5 571.2 557.0 599.8 2,418 567.75 -4.00%
2011-09-05 0 0.125 0.123 0.125 0.123 0.129 9,290,000 1,164,890 0.1254 595.0 585.5 595.0 585.5 614.1 1,952 596.90 -0.79%
2011-09-02 0 0.126 0.123 0.126 0.123 0.128 8,910,000 1,113,740 0.1250 599.8 585.5 599.8 585.5 609.3 1,872 595.03 0.00%
2011-09-01 0 0.126 0.124 0.126 0.123 0.127 8,360,000 1,045,260 0.1250 599.8 590.3 599.8 585.5 604.6 1,756 595.18 0.80%
2011-08-31 0 0.125 0.123 0.125 0.123 0.130 8,560,000 1,083,850 0.1266 595.0 585.5 595.0 585.5 618.8 1,798 602.74 0.00%
2011-08-30 0 0.125 0.124 0.125 0.124 0.131 8,380,000 1,066,480 0.1273 595.0 590.3 595.0 590.3 623.6 1,760 605.82 -1.57%
2011-08-29 0 0.127 0.124 0.127 0.120 0.127 10,950,000 1,344,320 0.1228 604.6 590.3 604.6 571.2 604.6 2,300 584.41 4.96%
2011-08-26 0 0.121 0.121 0.122 0.121 0.130 11,000,000 1,368,540 0.1244 576.0 576.0 580.8 576.0 618.8 2,311 592.24 -6.92%
2011-08-25 0 0.130 0.129 0.131 0.129 0.138 12,790,000 1,721,070 0.1346 618.8 614.1 623.6 614.1 656.9 2,687 640.56 -2.99%
2011-08-24 0 0.134 0.130 0.134 0.130 0.139 13,070,000 1,751,670 0.1340 637.9 618.8 637.9 618.8 661.7 2,746 637.98 1.52%
2011-08-23 0 0.132 0.131 0.132 0.131 0.142 16,310,000 2,193,340 0.1345 628.4 623.6 628.4 623.6 676.0 3,426 640.15 0.76%
2011-08-22 0 0.131 0.128 0.131 0.129 0.143 14,990,000 2,030,550 0.1355 623.6 609.3 623.6 614.1 680.7 3,149 644.83 -4.38%
2011-08-19 0 0.137 0.135 0.137 0.135 0.145 18,050,000 2,500,720 0.1385 652.2 642.6 652.2 642.6 690.2 3,792 659.51 -5.52%
2011-08-18 0 0.145 0.143 0.145 0.143 0.154 14,360,000 2,120,060 0.1476 690.2 680.7 690.2 680.7 733.1 3,017 702.79 -1.36%
2011-08-17 0 0.147 0.143 0.149 0.138 0.156 40,870,000 6,022,280 0.1474 699.8 680.7 709.3 656.9 742.6 8,586 701.44 6.52%
2011-08-16 0 0.138 0.135 0.138 0.127 0.138 23,510,000 3,071,510 0.1306 656.9 642.6 656.9 604.6 656.9 4,939 621.92 6.98%
2011-08-15 0 0.129 0.128 0.129 0.126 0.131 10,410,000 1,341,540 0.1289 614.1 609.3 614.1 599.8 623.6 2,187 613.46 0.00%
2011-08-12 0 0.129 0.125 0.129 0.125 0.133 9,360,000 1,217,690 0.1301 614.1 595.0 614.1 595.0 633.1 1,966 619.29 3.20%
2011-08-11 0 0.125 0.122 0.123 0.120 0.125 15,970,000 1,945,140 0.1218 595.0 580.8 585.5 571.2 595.0 3,355 579.80 0.00%
2011-08-10 0 0.125 0.124 0.125 0.123 0.130 21,930,000 2,766,280 0.1261 595.0 590.3 595.0 585.5 618.8 4,607 600.47 2.46%
2011-08-09 0 0.122 0.121 0.122 0.120 0.137 19,440,000 2,403,960 0.1237 580.8 576.0 580.8 571.2 652.2 4,084 588.66 -12.86%
2011-08-08 0 0.140 0.139 0.140 0.136 0.148 10,230,000 1,442,720 0.1410 666.4 661.7 666.4 647.4 704.5 2,149 671.33 -3.45%
2011-08-05 0 0.145 0.144 0.145 0.138 0.151 18,200,000 2,574,540 0.1415 690.2 685.5 690.2 656.9 718.8 3,823 673.38 -4.61%
2011-08-04 0 0.152 0.150 0.152 0.150 0.157 13,730,000 2,082,860 0.1517 723.6 714.0 723.6 714.0 747.4 2,884 722.14 -0.65%
2011-08-03 0 0.153 0.151 0.153 0.149 0.156 15,900,000 2,411,050 0.1516 728.3 718.8 728.3 709.3 742.6 3,340 721.84 0.00%
2011-08-02 0 0.153 0.152 0.153 0.151 0.161 17,760,000 2,761,400 0.1555 728.3 723.6 728.3 718.8 766.4 3,731 740.15 0.00%
2011-08-01 0 0.153 0.153 0.154 0.148 0.154 18,270,000 2,762,370 0.1512 728.3 728.3 733.1 704.5 733.1 3,838 719.74 0.00%
2011-07-29 0 0.153 0.150 0.154 0.149 0.157 17,190,000 2,632,610 0.1531 728.3 714.0 733.1 709.3 747.4 3,611 729.03 0.00%
2011-07-28 0 0.153 0.153 0.154 0.146 0.156 24,920,000 3,758,470 0.1508 728.3 728.3 733.1 695.0 742.6 5,235 717.95 1.32%
2011-07-27 0 0.151 0.150 0.151 0.150 0.156 10,660,000 1,609,270 0.1510 718.8 714.0 718.8 714.0 742.6 2,239 718.63 -3.21%
2011-07-26 0 0.156 0.154 0.156 0.151 0.158 22,250,000 3,435,860 0.1544 742.6 733.1 742.6 718.8 752.1 4,674 735.08 0.65%
2011-07-25 0 0.155 0.154 0.155 0.155 0.161 15,980,000 2,510,840 0.1571 737.8 733.1 737.8 737.8 766.4 3,357 747.95 -2.52%
2011-07-22 0 0.159 0.159 0.160 0.153 0.164 36,690,000 5,841,080 0.1592 756.9 756.9 761.6 728.3 780.7 7,708 757.84 1.27%
2011-07-21 0 0.157 0.154 0.157 0.148 0.159 20,800,000 3,196,650 0.1537 747.4 733.1 747.4 704.5 756.9 4,369 731.58 3.97%
2011-07-20 0 0.151 0.149 0.151 0.150 0.158 14,160,000 2,156,860 0.1523 718.8 709.3 718.8 714.0 752.1 2,975 725.09 -2.58%
2011-07-19 0 0.155 0.153 0.155 0.145 0.156 22,300,000 3,343,750 0.1499 737.8 728.3 737.8 690.2 742.6 4,685 713.77 4.03%
2011-07-18 0 0.149 0.149 0.151 0.148 0.162 15,350,000 2,359,060 0.1537 709.3 709.3 718.8 704.5 771.2 3,225 731.58 -4.49%
2011-07-15 0 0.156 0.154 0.156 0.152 0.162 19,420,000 3,022,370 0.1556 742.6 733.1 742.6 723.6 771.2 4,080 740.85 -1.89%
2011-07-14 0 0.159 0.158 0.159 0.155 0.164 13,510,000 2,149,730 0.1591 756.9 752.1 756.9 737.8 780.7 2,838 757.46 -0.63%
2011-07-13 0 0.160 0.159 0.160 0.159 0.169 13,680,000 2,211,980 0.1617 761.6 756.9 761.6 756.9 804.5 2,874 769.71 -1.84%
2011-07-12 0 0.163 0.161 0.162 0.161 0.175 16,550,000 2,740,890 0.1656 775.9 766.4 771.2 766.4 833.0 3,477 788.36 -4.68%
2011-07-11 0 0.171 0.169 0.171 0.168 0.186 13,570,000 2,345,780 0.1729 814.0 804.5 814.0 799.7 885.4 2,851 822.89 -3.39%
2011-07-08 0 0.177 0.176 0.177 0.176 0.193 25,640,000 4,685,680 0.1827 842.6 837.8 842.6 837.8 918.7 5,386 869.93 -5.85%
2011-07-07 0 0.188 0.186 0.188 0.160 0.190 49,160,000 8,691,460 0.1768 894.9 885.4 894.9 761.6 904.5 10,327 841.61 12.57%
2011-07-06 0 0.167 0.167 0.169 0.151 0.172 47,420,000 7,555,030 0.1593 795.0 795.0 804.5 718.8 818.8 9,962 758.41 0.00%
2011-07-05 0 0.167 0.166 0.167 0.161 0.178 26,160,000 4,365,790 0.1669 795.0 790.2 795.0 766.4 847.3 5,495 794.43 -6.18%
2011-07-04 0 0.178 0.177 0.178 0.176 0.190 13,320,000 2,425,390 0.1821 847.3 842.6 847.3 837.8 904.5 2,798 866.78 -4.30%
2011-06-30 0 0.186 0.185 0.186 0.184 0.198 14,060,000 2,645,410 0.1882 885.4 880.7 885.4 875.9 942.5 2,954 895.65 -4.12%
2011-06-29 0 0.194 0.192 0.194 0.181 0.195 19,260,000 3,602,770 0.1871 923.5 914.0 923.5 861.6 928.3 4,046 890.46 7.18%
2011-06-28 0 0.181 0.179 0.181 0.177 0.187 11,270,000 2,029,630 0.1801 861.6 852.1 861.6 842.6 890.2 2,368 857.28 -0.55%
2011-06-27 0 0.182 0.179 0.182 0.179 0.195 12,165,000 2,237,365 0.1839 866.4 852.1 866.4 852.1 928.3 2,556 875.50 -5.21%
2011-06-24 0 0.192 0.191 0.192 0.184 0.211 20,820,000 4,031,800 0.1937 914.0 909.2 914.0 875.9 1,004 4,374 921.83 -4.95%
2011-06-23 0 0.202 0.200 0.202 0.199 0.220 16,220,000 3,283,310 0.2024 961.6 952.1 961.6 947.3 1,047 3,407 963.59 -5.61%
2011-06-22 0 0.214 0.210 0.214 0.210 0.230 11,500,000 2,497,310 0.2172 1,019 999.7 1,019 999.7 1,095 2,416 1,033.7 -3.60%
2011-06-21 0 0.222 0.217 0.221 0.203 0.239 25,130,000 5,456,160 0.2171 1,057 1,033 1,052 966.3 1,138 5,279 1,033.5 -5.53%
2011-06-20 0 0.235 0.233 0.235 0.233 0.240 8,920,000 2,100,620 0.2355 1,119 1,109 1,119 1,109 1,142 1,874 1,121.0 0.00%
2011-06-17 0 0.235 0.232 0.235 0.232 0.239 9,670,000 2,286,800 0.2365 1,119 1,104 1,119 1,104 1,138 2,031 1,125.7 0.00%
2011-06-16 0 0.235 0.233 0.235 0.234 0.239 8,620,000 2,033,910 0.2360 1,119 1,109 1,119 1,114 1,138 1,811 1,123.2 -0.84%
2011-06-15 0 0.237 0.235 0.237 0.235 0.242 10,900,000 2,591,930 0.2378 1,128 1,119 1,128 1,119 1,152 2,290 1,132.0 -0.42%
2011-06-14 0 0.238 0.235 0.238 0.236 0.244 7,380,000 1,768,400 0.2396 1,133 1,119 1,133 1,123 1,162 1,550 1,140.7 -0.42%
2011-06-13 0 0.239 0.237 0.239 0.236 0.244 6,590,000 1,578,260 0.2395 1,138 1,128 1,138 1,123 1,162 1,384 1,140.1 -1.65%
2011-06-10 0 0.243 0.239 0.243 0.239 0.255 9,490,000 2,317,050 0.2442 1,157 1,138 1,157 1,138 1,214 1,994 1,162.3 -2.80%
2011-06-09 0 0.250 0.247 0.250 0.245 0.270 11,110,000 2,813,370 0.2532 1,190 1,176 1,190 1,166 1,285 2,334 1,205.4 -5.66%
2011-06-08 0 0.265 0.260 0.270 0.242 0.280 33,050,000 8,543,300 0.2585 1,261 1,238 1,285 1,152 1,333 6,943 1,230.5 9.50%
2011-06-07 0 0.242 0.240 0.245 0.222 0.245 10,130,000 2,431,870 0.2401 1,152 1,142 1,166 1,057 1,166 2,128 1,142.8 4.31%
2011-06-03 0 0.232 0.231 0.232 0.222 0.232 2,770,000 627,610 0.2266 1,104 1,100 1,104 1,057 1,104 582 1,078.6 -0.43%
2011-06-02 0 0.233 0.226 0.233 0.214 0.242 4,070,000 928,380 0.2281 1,109 1,076 1,109 1,019 1,152 855 1,085.8 6.39%
2011-06-01 0 0.219 0.219 0.220 0.212 0.220 1,030,000 221,980 0.2155 1,042 1,042 1,047 1,009 1,047 216 1,025.9 0.00%
2011-05-31 0 0.219 0.216 0.219 0.208 0.220 1,260,000 267,560 0.2123 1,042 1,028 1,042 990.1 1,047 265 1,010.8 0.46%
2011-05-30 0 0.218 0.218 0.219 0.215 0.218 990,000 215,020 0.2172 1,038 1,038 1,042 1,023 1,038 208 1,033.9 -0.46%
2011-05-27 0 0.219 0.212 0.219 0.215 0.220 2,780,000 603,080 0.2169 1,042 1,009 1,042 1,023 1,047 584 1,032.7 -1.79%
2011-05-26 0 0.223 0.216 0.223 0.220 0.223 490,000 107,830 0.2201 1,062 1,028 1,062 1,047 1,062 103 1,047.6 1.36%
2011-05-25 0 0.220 0.215 0.220 0.215 0.220 2,960,000 650,700 0.2198 1,047 1,023 1,047 1,023 1,047 622 1,046.5 -0.90%
2011-05-24 0 0.222 0.216 0.225 0.215 0.225 4,020,000 883,360 0.2197 1,057 1,028 1,071 1,023 1,071 844 1,046.0 0.91%
2011-05-23 0 0.220 0.219 0.220 0.218 0.235 2,460,000 545,310 0.2217 1,047 1,042 1,047 1,038 1,119 517 1,055.2 -5.17%
2011-05-20 0 0.232 0.228 0.233 0.223 0.232 4,320,000 968,680 0.2242 1,104 1,085 1,109 1,062 1,104 908 1,067.4 -0.85%
2011-05-19 0 0.234 0.227 0.234 0.227 0.236 7,880,000 1,832,480 0.2325 1,114 1,081 1,114 1,081 1,123 1,655 1,107.0 0.86%
2011-05-18 0 0.232 0.231 0.233 0.230 0.233 2,170,000 501,260 0.2310 1,104 1,100 1,109 1,095 1,109 456 1,099.6 -0.85%
2011-05-17 0 0.234 0.233 0.239 0.230 0.240 1,780,000 416,370 0.2339 1,114 1,109 1,138 1,095 1,142 374 1,113.5 -0.43%
2011-05-16 0 0.235 0.233 0.240 0.233 0.244 440,000 104,210 0.2368 1,119 1,109 1,142 1,109 1,162 92 1,127.4 -1.67%
2011-05-13 0 0.239 0.238 0.239 0.232 0.240 1,740,000 415,750 0.2389 1,138 1,133 1,138 1,104 1,142 366 1,137.4 0.84%
2011-05-12 0 0.237 0.231 0.237 0.230 0.238 1,086,000 253,470 0.2334 1,128 1,100 1,128 1,095 1,133 228 1,111.0 3.04%
2011-05-11 0 0.230 0.230 0.231 0.230 0.235 2,460,000 569,080 0.2313 1,095 1,095 1,100 1,095 1,119 517 1,101.2 -4.17%
2011-05-09 0 0.240 0.240 0.241 0.240 0.249 2,780,000 679,400 0.2444 1,142 1,142 1,147 1,142 1,185 584 1,163.4 0.00%
2011-05-06 0 0.240 0.237 0.240 0.237 0.240 150,000 35,850 0.2390 1,142 1,128 1,142 1,128 1,142 32 1,137.7 1.27%
2011-05-05 0 0.237 0.237 0.243 0.236 0.240 440,000 105,360 0.2395 1,128 1,128 1,157 1,123 1,142 92 1,139.9 -1.25%
2011-05-04 0 0.240 0.240 0.244 0.240 0.243 2,770,000 670,060 0.2419 1,142 1,142 1,162 1,142 1,157 582 1,151.5 -1.23%
2011-05-03 0 0.243 0.242 0.246 0.240 0.248 1,020,000 248,100 0.2432 1,157 1,152 1,171 1,142 1,181 214 1,157.9 -1.22%
2011-04-29 0 0.246 0.241 0.246 0.241 0.248 5,110,000 1,244,130 0.2435 1,171 1,147 1,171 1,147 1,181 1,073 1,159.0 -1.60%
2011-04-28 0 0.250 0.245 0.250 0.245 0.265 8,890,000 2,247,390 0.2528 1,190 1,166 1,190 1,166 1,261 1,868 1,203.4 -1.96%
2011-04-27 0 0.255 0.250 0.255 0.240 0.255 8,140,000 2,020,460 0.2482 1,214 1,190 1,214 1,142 1,214 1,710 1,181.6 7.14%
2011-04-26 0 0.238 0.235 0.239 0.225 0.250 5,360,000 1,260,320 0.2351 1,133 1,119 1,138 1,071 1,190 1,126 1,119.3 -4.80%
2011-04-21 0 0.250 0.248 0.250 0.246 0.255 7,910,000 1,976,550 0.2499 1,190 1,181 1,190 1,171 1,214 1,662 1,189.5 -3.85%
2011-04-20 0 0.260 0.255 0.260 0.250 0.260 8,280,000 2,096,400 0.2532 1,238 1,214 1,238 1,190 1,238 1,739 1,205.2 4.00%
2011-04-19 0 0.250 0.250 0.255 0.249 0.260 8,000,000 2,036,300 0.2545 1,190 1,190 1,214 1,185 1,238 1,681 1,211.7 -5.66%
2011-04-18 0 0.265 0.260 0.265 0.260 0.265 1,770,000 463,850 0.2621 1,261 1,238 1,261 1,238 1,261 372 1,247.5 1.92%
2011-04-15 0 0.260 0.260 0.265 0.260 0.270 3,870,000 1,017,700 0.2630 1,238 1,238 1,261 1,238 1,285 813 1,251.8 -5.45%
2011-04-14 0 0.275 0.270 0.275 0.265 0.275 3,690,000 996,150 0.2700 1,309 1,285 1,309 1,261 1,309 775 1,285.1 0.00%
2011-04-13 0 0.275 0.270 0.275 0.265 0.280 5,320,000 1,452,300 0.2730 1,309 1,285 1,309 1,261 1,333 1,118 1,299.5 3.77%
2011-04-12 0 0.265 0.265 0.270 0.260 0.270 2,540,000 672,350 0.2647 1,261 1,261 1,285 1,238 1,285 534 1,260.1 -3.64%
2011-04-11 0 0.275 0.270 0.275 0.270 0.275 2,780,000 760,450 0.2735 1,309 1,285 1,309 1,285 1,309 584 1,302.1 -1.79%
2011-04-08 0 0.280 0.275 0.280 0.275 0.285 1,640,000 452,100 0.2757 1,333 1,309 1,333 1,309 1,357 345 1,312.3 0.00%
2011-04-07 0 0.280 0.275 0.280 0.270 0.285 2,940,000 815,250 0.2773 1,333 1,309 1,333 1,285 1,357 618 1,320.0 0.00%
2011-04-06 0 0.280 0.275 0.280 0.275 0.280 2,070,000 575,900 0.2782 1,333 1,309 1,333 1,309 1,333 435 1,324.4 -1.75%
2011-04-04 0 0.285 0.280 0.285 0.280 0.290 1,750,000 496,500 0.2837 1,357 1,333 1,357 1,333 1,380 368 1,350.6 -3.39%
2011-04-01 0 0.295 0.285 0.295 0.285 0.300 3,180,000 914,450 0.2876 1,404 1,357 1,404 1,357 1,428 668 1,368.9 0.00%
2011-03-31 0 0.295 0.290 0.295 0.285 0.295 6,240,000 1,819,750 0.2916 1,404 1,380 1,404 1,357 1,404 1,311 1,388.2 3.51%
2011-03-30 0 0.285 0.280 0.285 0.270 0.285 2,130,000 594,850 0.2793 1,357 1,333 1,357 1,285 1,357 447 1,329.4 1.79%
2011-03-29 0 0.280 0.275 0.280 0.270 0.290 9,300,000 2,556,700 0.2749 1,333 1,309 1,333 1,285 1,380 1,954 1,308.7 -3.45%
2011-03-28 0 0.290 0.290 0.295 0.285 0.295 5,660,000 1,642,550 0.2902 1,380 1,380 1,404 1,357 1,404 1,189 1,381.4 -1.69%
2011-03-25 0 0.295 0.295 0.300 0.295 0.305 23,720,000 7,092,600 0.2990 1,404 1,404 1,428 1,404 1,452 4,983 1,423.4 0.00%
2011-03-24 0 0.295 0.290 0.295 0.280 0.295 25,780,000 7,465,400 0.2896 1,404 1,380 1,404 1,333 1,404 5,416 1,378.5 9.26%
2011-03-23 0 0.270 0.270 0.275 0.260 0.270 3,380,000 906,700 0.2683 1,285 1,285 1,309 1,238 1,285 710 1,277.0 0.00%
2011-03-22 0 0.270 0.265 0.275 0.260 0.275 10,230,000 2,730,550 0.2669 1,285 1,261 1,309 1,238 1,309 2,149 1,270.6 1.89%
2011-03-21 0 0.265 0.260 0.265 0.250 0.265 3,890,000 1,003,400 0.2579 1,261 1,238 1,261 1,190 1,261 817 1,227.9 3.92%
2011-03-18 0 0.255 0.255 0.260 0.250 0.265 11,140,000 2,869,850 0.2576 1,214 1,214 1,238 1,190 1,261 2,340 1,226.3 -1.92%
2011-03-17 0 0.260 0.250 0.260 0.250 0.275 17,470,000 4,535,850 0.2596 1,238 1,190 1,238 1,190 1,309 3,670 1,235.9 -3.70%
2011-03-16 0 0.270 0.260 0.270 0.248 0.270 10,470,000 2,690,900 0.2570 1,285 1,238 1,285 1,181 1,285 2,199 1,223.4 5.88%
2011-03-15 0 0.255 0.250 0.255 0.250 0.275 14,770,000 3,763,100 0.2548 1,214 1,190 1,214 1,190 1,309 3,103 1,212.8 -8.93%
2011-03-14 0 0.280 0.275 0.280 0.275 0.290 11,130,000 3,150,300 0.2830 1,333 1,309 1,333 1,309 1,380 2,338 1,347.4 0.00%
2011-03-11 0 0.280 0.280 0.285 0.280 0.305 18,460,000 5,378,250 0.2913 1,333 1,333 1,357 1,333 1,452 3,878 1,386.9 -3.45%
2011-03-10 0 0.290 0.285 0.290 0.260 0.295 36,055,000 10,106,125 0.2803 1,380 1,357 1,380 1,238 1,404 7,574 1,334.3 11.54%
2011-03-09 0 0.260 0.255 0.260 0.239 0.265 17,110,000 4,359,770 0.2548 1,238 1,214 1,238 1,138 1,261 3,594 1,213.0 7.88%
2011-03-08 0 0.241 0.240 0.241 0.238 0.242 4,190,000 1,000,790 0.2389 1,147 1,142 1,147 1,133 1,152 880 1,137.0 0.42%
2011-03-07 0 0.240 0.239 0.242 0.231 0.242 17,620,000 4,112,620 0.2334 1,142 1,138 1,152 1,100 1,152 3,701 1,111.1 3.00%
2011-03-04 0 0.233 0.231 0.233 0.230 0.233 6,380,000 1,481,800 0.2323 1,109 1,100 1,109 1,095 1,109 1,340 1,105.6 0.00%
2011-03-03 0 0.233 0.232 0.234 0.230 0.244 12,060,000 2,825,170 0.2343 1,109 1,104 1,114 1,095 1,162 2,533 1,115.1 -2.10%
2011-03-02 0 0.238 0.236 0.240 0.228 0.243 20,640,000 4,815,200 0.2333 1,133 1,123 1,142 1,085 1,157 4,336 1,110.5 -1.65%
2011-03-01 0 0.242 0.241 0.242 0.224 0.248 18,210,000 4,333,080 0.2380 1,152 1,147 1,152 1,066 1,181 3,825 1,132.7 7.56%
2011-02-28 0 0.225 0.220 0.225 0.215 0.239 24,150,000 5,436,000 0.2251 1,071 1,047 1,071 1,023 1,138 5,073 1,071.5 -5.86%
2011-02-25 0 0.239 0.238 0.239 0.237 0.246 7,730,000 1,876,950 0.2428 1,138 1,133 1,138 1,128 1,171 1,624 1,155.9 -2.85%
2011-02-24 0 0.246 0.245 0.246 0.245 0.265 31,510,000 7,857,670 0.2494 1,171 1,166 1,171 1,166 1,261 6,619 1,187.1 -3.53%
2011-02-23 0 0.255 0.250 0.255 0.250 0.260 13,040,000 3,297,900 0.2529 1,214 1,190 1,214 1,190 1,238 2,739 1,203.9 -1.92%
2011-02-22 0 0.260 0.250 0.260 0.250 0.270 13,155,000 3,415,500 0.2596 1,238 1,190 1,238 1,190 1,285 2,763 1,235.9 -3.70%
2011-02-21 0 0.270 0.260 0.270 0.260 0.270 17,530,000 4,617,350 0.2634 1,285 1,238 1,285 1,238 1,285 3,683 1,253.8 0.00%
2011-02-18 0 0.270 0.260 0.270 0.255 0.275 45,675,000 12,122,100 0.2654 1,285 1,238 1,285 1,214 1,309 9,595 1,263.4 3.85%
2011-02-17 0 0.260 0.255 0.260 0.250 0.265 22,120,000 5,684,950 0.2570 1,238 1,214 1,238 1,190 1,261 4,647 1,223.4 -1.89%
2011-02-16 0 0.265 0.260 0.265 0.260 0.280 15,410,000 4,154,300 0.2696 1,261 1,238 1,261 1,238 1,333 3,237 1,283.3 -1.85%
2011-02-15 0 0.270 0.260 0.270 0.260 0.285 19,940,000 5,330,950 0.2673 1,285 1,238 1,285 1,238 1,357 4,189 1,272.7 -5.26%
2011-02-14 0 0.285 0.280 0.285 0.280 0.300 28,490,000 8,139,800 0.2857 1,357 1,333 1,357 1,333 1,428 5,985 1,360.0 -3.39%
2011-02-11 0 0.295 0.290 0.295 0.290 0.310 37,560,000 11,173,500 0.2975 1,404 1,380 1,404 1,380 1,476 7,890 1,416.1 -3.28%
2011-02-10 0 0.305 0.300 0.305 0.300 0.310 35,370,000 10,717,200 0.3030 1,452 1,428 1,452 1,428 1,476 7,430 1,442.4 0.00%
2011-02-09 0 0.305 0.300 0.305 0.300 0.315 31,800,000 9,707,250 0.3053 1,452 1,428 1,452 1,428 1,499 6,680 1,453.1 -1.61%
2011-02-08 0 0.310 0.305 0.310 0.305 0.320 29,320,000 9,094,400 0.3102 1,476 1,452 1,476 1,452 1,523 6,159 1,476.5 -1.59%
2011-02-07 0 0.315 0.310 0.315 0.300 0.315 27,270,000 8,384,550 0.3075 1,499 1,476 1,499 1,428 1,499 5,729 1,463.6 1.61%
2011-02-02 0 0.310 0.305 0.310 0.305 0.315 11,940,000 3,657,400 0.3063 1,476 1,452 1,476 1,452 1,499 2,508 1,458.1 -1.59%
2011-02-01 0 0.315 0.310 0.315 0.300 0.315 31,730,000 9,764,250 0.3077 1,499 1,476 1,499 1,428 1,499 6,666 1,464.9 3.28%
2011-01-31 0 0.305 0.300 0.305 0.300 0.310 31,330,000 9,527,750 0.3041 1,452 1,428 1,452 1,428 1,476 6,582 1,447.6 0.00%
2011-01-28 0 0.305 0.300 0.305 0.300 0.310 31,940,000 9,742,700 0.3050 1,452 1,428 1,452 1,428 1,476 6,710 1,452.0 -1.61%
2011-01-27 0 0.310 0.300 0.310 0.300 0.310 36,800,000 11,223,950 0.3050 1,476 1,428 1,476 1,428 1,476 7,731 1,451.9 1.64%
2011-01-26 0 0.305 0.300 0.305 0.300 0.310 33,410,000 10,180,750 0.3047 1,452 1,428 1,452 1,428 1,476 7,019 1,450.6 -1.61%
2011-01-25 0 0.310 0.305 0.310 0.300 0.310 42,290,000 12,863,850 0.3042 1,476 1,452 1,476 1,428 1,476 8,884 1,448.0 1.64%
2011-01-24 0 0.305 0.300 0.305 0.300 0.310 35,880,000 10,918,150 0.3043 1,452 1,428 1,452 1,428 1,476 7,537 1,448.5 0.00%
2011-01-21 0 0.305 0.300 0.305 0.300 0.315 52,800,000 16,158,700 0.3060 1,452 1,428 1,452 1,428 1,499 11,092 1,456.8 0.00%
2011-01-20 0 0.305 0.300 0.305 0.300 0.315 44,640,000 13,633,650 0.3054 1,452 1,428 1,452 1,428 1,499 9,378 1,453.9 -1.61%
2011-01-19 0 0.310 0.305 0.310 0.305 0.315 33,010,000 10,214,850 0.3094 1,476 1,452 1,476 1,452 1,499 6,934 1,473.1 0.00%
2011-01-18 0 0.310 0.310 0.315 0.310 0.320 33,090,000 10,388,900 0.3140 1,476 1,476 1,499 1,476 1,523 6,951 1,494.5 -1.59%
2011-01-17 0 0.315 0.310 0.315 0.310 0.320 39,260,000 12,373,900 0.3152 1,499 1,476 1,499 1,476 1,523 8,247 1,500.3 0.00%
2011-01-14 0 0.315 0.315 0.320 0.310 0.320 38,330,000 12,079,400 0.3151 1,499 1,499 1,523 1,476 1,523 8,052 1,500.2 0.00%
2011-01-13 0 0.315 0.310 0.315 0.310 0.325 56,210,000 17,675,100 0.3144 1,499 1,476 1,499 1,476 1,547 11,808 1,496.9 -1.56%
2011-01-12 0 0.320 0.315 0.320 0.310 0.325 48,440,000 15,280,200 0.3154 1,523 1,499 1,523 1,476 1,547 10,176 1,501.6 1.59%
2011-01-11 0 0.315 0.310 0.315 0.310 0.325 47,170,000 14,872,850 0.3153 1,499 1,476 1,499 1,476 1,547 9,909 1,500.9 -1.56%
2011-01-10 0 0.320 0.315 0.320 0.310 0.320 47,980,000 15,129,700 0.3153 1,523 1,499 1,523 1,476 1,523 10,079 1,501.1 0.00%
2011-01-07 0 0.320 0.315 0.320 0.315 0.330 44,520,000 14,346,200 0.3222 1,523 1,499 1,523 1,499 1,571 9,352 1,534.0 -3.03%
2011-01-06 0 0.330 0.325 0.330 0.320 0.345 55,460,000 18,442,850 0.3325 1,571 1,547 1,571 1,523 1,642 11,651 1,583.0 -2.94%
2011-01-05 0 0.340 0.335 0.340 0.330 0.345 55,510,000 18,551,700 0.3342 1,618 1,595 1,618 1,571 1,642 11,661 1,590.9 1.49%
2011-01-04 0 0.335 0.330 0.335 0.330 0.350 51,840,000 17,625,200 0.3400 1,595 1,571 1,595 1,571 1,666 10,890 1,618.5 -2.90%
2011-01-03 0 0.345 0.340 0.345 0.325 0.350 72,510,000 24,637,350 0.3398 1,642 1,618 1,642 1,547 1,666 15,232 1,617.4 6.15%
2010-12-31 0 0.325 0.325 0.330 0.320 0.330 22,060,000 7,223,500 0.3274 1,547 1,547 1,571 1,523 1,571 4,634 1,558.7 0.00%
2010-12-30 0 0.325 0.320 0.325 0.310 0.330 65,230,000 20,643,400 0.3165 1,547 1,523 1,547 1,476 1,571 13,703 1,506.5 1.56%
2010-12-29 0 0.320 0.310 0.320 0.310 0.320 60,350,000 18,943,200 0.3139 1,523 1,476 1,523 1,476 1,523 12,678 1,494.2 1.59%
2010-12-28 0 0.315 0.310 0.315 0.305 0.320 58,395,000 18,407,225 0.3152 1,499 1,476 1,499 1,452 1,523 12,267 1,500.5 -1.56%
2010-12-24 0 0.320 0.315 0.320 0.310 0.325 15,940,000 5,068,750 0.3180 1,523 1,499 1,523 1,476 1,547 3,349 1,513.7 0.00%
2010-12-23 0 0.320 0.315 0.320 0.310 0.330 35,640,000 11,431,200 0.3207 1,523 1,499 1,523 1,476 1,571 7,487 1,526.8 -1.54%
2010-12-22 0 0.325 0.320 0.325 0.310 0.325 71,560,000 22,737,150 0.3177 1,547 1,523 1,547 1,476 1,547 15,033 1,512.5 3.17%
2010-12-21 0 0.315 0.310 0.315 0.310 0.320 51,930,000 16,353,050 0.3149 1,499 1,476 1,499 1,476 1,523 10,909 1,499.0 -1.56%
2010-12-20 0 0.320 0.315 0.320 0.310 0.320 71,480,000 22,507,450 0.3149 1,523 1,499 1,523 1,476 1,523 15,016 1,498.9 0.00%
2010-12-17 0 0.320 0.315 0.320 0.310 0.325 56,400,000 18,007,000 0.3193 1,523 1,499 1,523 1,476 1,547 11,848 1,519.8 0.00%
2010-12-16 0 0.320 0.315 0.320 0.315 0.330 54,210,000 17,410,600 0.3212 1,523 1,499 1,523 1,499 1,571 11,388 1,528.9 -3.03%
2010-12-15 0 0.330 0.325 0.330 0.320 0.330 53,880,000 17,491,400 0.3246 1,571 1,547 1,571 1,523 1,571 11,319 1,545.4 0.00%
2010-12-14 0 0.330 0.325 0.330 0.315 0.330 56,710,000 18,385,500 0.3242 1,571 1,547 1,571 1,499 1,571 11,913 1,543.3 1.54%
2010-12-13 0 0.325 0.320 0.325 0.315 0.340 70,960,000 23,327,700 0.3287 1,547 1,523 1,547 1,499 1,618 14,907 1,564.9 -4.41%
2010-12-10 0 0.340 0.335 0.340 0.315 0.350 102,070,000 33,686,950 0.3300 1,618 1,595 1,618 1,499 1,666 21,442 1,571.1 3.03%
2010-12-09 0 0.330 0.325 0.330 0.320 0.340 59,350,000 19,480,900 0.3282 1,571 1,547 1,571 1,523 1,618 12,468 1,562.5 -1.49%
2010-12-08 0 0.335 0.330 0.335 0.330 0.340 56,480,000 18,904,500 0.3347 1,595 1,571 1,595 1,571 1,618 11,865 1,593.3 -2.90%
2010-12-07 0 0.345 0.340 0.345 0.330 0.345 57,560,000 19,526,300 0.3392 1,642 1,618 1,642 1,571 1,642 12,092 1,614.8 0.00%
2010-12-06 0 0.345 0.340 0.345 0.325 0.360 72,840,000 24,876,850 0.3415 1,642 1,618 1,642 1,547 1,714 15,302 1,625.8 -1.43%
2010-12-03 0 0.350 0.345 0.350 0.340 0.355 58,650,000 20,342,000 0.3468 1,666 1,642 1,666 1,618 1,690 12,321 1,651.0 -1.41%
2010-12-02 0 0.355 0.350 0.355 0.350 0.370 60,410,000 21,724,150 0.3596 1,690 1,666 1,690 1,666 1,761 12,690 1,711.9 -1.39%
2010-12-01 0 0.360 0.355 0.360 0.350 0.365 55,990,000 19,929,750 0.3560 1,714 1,690 1,714 1,666 1,738 11,762 1,694.4 1.41%
2010-11-30 0 0.355 0.350 0.355 0.340 0.360 75,060,000 26,275,200 0.3501 1,690 1,666 1,690 1,618 1,714 15,768 1,666.4 2.90%
2010-11-29 0 0.345 0.340 0.345 0.325 0.350 62,500,000 21,240,900 0.3399 1,642 1,618 1,642 1,547 1,666 13,129 1,617.8 2.99%
2010-11-26 0 0.335 0.330 0.335 0.325 0.335 65,420,000 21,582,700 0.3299 1,595 1,571 1,595 1,547 1,595 13,743 1,570.5 0.00%
2010-11-25 0 0.335 0.330 0.335 0.325 0.335 68,850,000 22,723,400 0.3300 1,595 1,571 1,595 1,547 1,595 14,463 1,571.1 0.00%
2010-11-24 0 0.335 0.330 0.335 0.325 0.335 63,210,000 20,847,950 0.3298 1,595 1,571 1,595 1,547 1,595 13,279 1,570.0 0.00%
2010-11-23 0 0.335 0.330 0.335 0.325 0.335 58,460,000 19,294,350 0.3300 1,595 1,571 1,595 1,547 1,595 12,281 1,571.1 0.00%
2010-11-22 0 0.335 0.330 0.335 0.325 0.340 66,560,000 22,056,600 0.3314 1,595 1,571 1,595 1,547 1,618 13,982 1,577.5 0.00%
2010-11-19 0 0.335 0.330 0.335 0.325 0.345 51,780,000 17,195,100 0.3321 1,595 1,571 1,595 1,547 1,642 10,878 1,580.8 -1.47%
2010-11-18 0 0.340 0.340 0.345 0.320 0.340 57,500,000 18,818,300 0.3273 1,618 1,618 1,642 1,523 1,618 12,079 1,557.9 4.62%
2010-11-17 0 0.325 0.320 0.325 0.320 0.355 49,860,000 16,826,000 0.3375 1,547 1,523 1,547 1,523 1,690 10,474 1,606.4 -7.14%
2010-11-16 0 0.350 0.345 0.350 0.340 0.365 48,640,000 17,054,500 0.3506 1,666 1,642 1,666 1,618 1,738 10,218 1,669.1 -2.78%
2010-11-15 0 0.360 0.355 0.360 0.350 0.375 50,900,000 18,245,350 0.3585 1,714 1,690 1,714 1,666 1,785 10,693 1,706.3 -4.00%
2010-11-12 0 0.375 0.370 0.375 0.335 0.380 66,230,000 22,715,150 0.3430 1,785 1,761 1,785 1,595 1,809 13,913 1,632.6 8.70%
2010-11-11 0 0.345 0.340 0.345 0.330 0.350 45,230,000 15,322,900 0.3388 1,642 1,618 1,642 1,571 1,666 9,502 1,612.7 0.00%
2010-11-10 0 0.345 0.340 0.345 0.335 0.360 34,180,000 11,814,250 0.3456 1,642 1,618 1,642 1,595 1,714 7,180 1,645.4 -5.48%
2010-11-09 0 0.365 0.365 0.370 0.350 0.375 36,030,000 12,872,850 0.3573 1,738 1,738 1,761 1,666 1,785 7,569 1,700.8 -1.35%
2010-11-08 0 0.370 0.365 0.370 0.355 0.385 32,270,000 11,923,900 0.3695 1,761 1,738 1,761 1,690 1,833 6,779 1,758.9 2.78%
2010-11-05 0 0.360 0.365 0.370 0.355 0.375 32,170,000 11,738,100 0.3649 1,714 1,738 1,761 1,690 1,785 6,758 1,736.9 -4.00%
2010-11-04 0 0.375 0.370 0.375 0.335 0.380 46,200,000 16,304,750 0.3529 1,785 1,761 1,785 1,595 1,809 9,705 1,680.0 8.70%
2010-11-03 0 0.345 0.345 0.350 0.335 0.355 58,530,000 20,247,350 0.3459 1,642 1,642 1,666 1,595 1,690 12,296 1,646.7 -2.82%
2010-11-02 0 0.355 0.350 0.355 0.330 0.355 28,350,000 9,754,000 0.3441 1,690 1,666 1,690 1,571 1,690 5,956 1,637.8 5.97%
2010-11-01 0 0.335 0.330 0.335 0.325 0.365 14,280,000 4,871,750 0.3412 1,595 1,571 1,595 1,547 1,738 3,000 1,624.0 0.00%
2010-10-29 0 0.335 0.330 0.340 0.300 0.340 26,350,000 8,468,600 0.3214 1,595 1,571 1,618 1,428 1,618 5,535 1,529.9 8.06%
2010-10-28 0 0.310 0.305 0.310 0.305 0.330 24,805,000 7,775,025 0.3134 1,476 1,452 1,476 1,452 1,571 5,211 1,492.1 -6.06%
2010-10-27 0 0.330 0.325 0.330 0.320 0.350 18,220,000 6,029,350 0.3309 1,571 1,547 1,571 1,523 1,666 3,828 1,575.3 -1.49%
2010-10-26 0 0.335 0.330 0.335 0.330 0.350 39,290,000 13,123,350 0.3340 1,595 1,571 1,595 1,571 1,666 8,254 1,590.0 -4.29%
2010-10-25 0 0.350 0.345 0.350 0.340 0.375 25,650,000 8,905,300 0.3472 1,666 1,642 1,666 1,618 1,785 5,388 1,652.7 -4.11%
2010-10-22 0 0.365 0.365 0.375 0.350 0.375 15,320,000 5,616,650 0.3666 1,738 1,738 1,785 1,666 1,785 3,218 1,745.2 4.29%
2010-10-21 0 0.350 0.345 0.350 0.335 0.360 15,770,000 5,416,700 0.3435 1,666 1,642 1,666 1,595 1,714 3,313 1,635.1 -1.41%
2010-10-20 0 0.355 0.350 0.355 0.340 0.360 16,210,000 5,631,850 0.3474 1,690 1,666 1,690 1,618 1,714 3,405 1,653.9 -2.74%
2010-10-19 0 0.365 0.360 0.365 0.350 0.375 20,900,000 7,518,600 0.3597 1,738 1,714 1,738 1,666 1,785 4,391 1,712.5 -1.35%
2010-10-18 0 0.370 0.370 0.375 0.370 0.390 15,260,000 5,764,900 0.3778 1,761 1,761 1,785 1,761 1,857 3,206 1,798.3 -3.90%
2010-10-15 0 0.385 0.380 0.385 0.380 0.395 20,440,000 7,909,350 0.3870 1,833 1,809 1,833 1,809 1,880 4,294 1,842.0 -1.28%
2010-10-14 0 0.390 0.385 0.390 0.370 0.390 26,860,000 10,155,900 0.3781 1,857 1,833 1,857 1,761 1,857 5,643 1,799.9 4.00%
2010-10-13 0 0.375 0.370 0.375 0.360 0.405 42,390,000 15,734,000 0.3712 1,785 1,761 1,785 1,714 1,928 8,905 1,766.9 -5.06%
2010-10-12 0 0.395 0.390 0.395 0.390 0.400 20,210,000 7,949,450 0.3933 1,880 1,857 1,880 1,857 1,904 4,246 1,872.4 -1.25%
2010-10-11 0 0.400 0.395 0.400 0.390 0.410 20,310,000 8,148,600 0.4012 1,904 1,880 1,904 1,857 1,952 4,267 1,909.9 0.00%
2010-10-08 0 0.400 0.395 0.400 0.390 0.405 21,200,000 8,488,300 0.4004 1,904 1,880 1,904 1,857 1,928 4,454 1,906.0 0.00%
2010-10-07 0 0.400 0.395 0.400 0.390 0.415 22,860,000 9,132,250 0.3995 1,904 1,880 1,904 1,857 1,976 4,802 1,901.7 -2.44%
2010-10-06 0 0.410 0.405 0.410 0.405 0.425 23,260,000 9,580,300 0.4119 1,952 1,928 1,952 1,928 2,023 4,886 1,960.7 -1.20%
2010-10-05 0 0.415 0.410 0.415 0.410 0.430 33,770,000 14,124,850 0.4183 1,976 1,952 1,976 1,952 2,047 7,094 1,991.1 -2.35%
2010-10-04 0 0.425 0.420 0.425 0.415 0.430 27,270,000 11,555,200 0.4237 2,023 1,999 2,023 1,976 2,047 5,729 2,017.1 1.19%
2010-09-30 0 0.420 0.420 0.425 0.420 0.435 43,200,000 18,389,800 0.4257 1,999 1,999 2,023 1,999 2,071 9,075 2,026.4 -2.33%
2010-09-29 0 0.430 0.425 0.430 0.420 0.440 41,760,000 17,996,500 0.4310 2,047 2,023 2,047 1,999 2,095 8,773 2,051.4 1.18%
2010-09-28 0 0.425 0.420 0.425 0.420 0.445 41,840,000 18,045,450 0.4313 2,023 1,999 2,023 1,999 2,118 8,789 2,053.1 -3.41%
2010-09-27 0 0.440 0.435 0.440 0.415 0.450 41,460,000 18,149,600 0.4378 2,095 2,071 2,095 1,976 2,142 8,710 2,083.9 3.53%
2010-09-24 0 0.425 0.420 0.425 0.415 0.430 41,120,000 17,387,700 0.4229 2,023 1,999 2,023 1,976 2,047 8,638 2,012.9 -1.16%
2010-09-22 0 0.430 0.425 0.430 0.420 0.440 41,930,000 17,960,600 0.4283 2,047 2,023 2,047 1,999 2,095 8,808 2,039.1 0.00%
2010-09-21 0 0.430 0.425 0.430 0.425 0.445 44,310,000 19,321,900 0.4361 2,047 2,023 2,047 2,023 2,118 9,308 2,075.8 0.00%
2010-09-20 0 0.430 0.425 0.430 0.420 0.465 48,200,000 21,192,750 0.4397 2,047 2,023 2,047 1,999 2,214 10,125 2,093.0 -5.49%
2010-09-17 0 0.455 0.450 0.455 0.450 0.470 42,390,000 19,527,450 0.4607 2,166 2,142 2,166 2,142 2,237 8,905 2,192.9 -2.15%
2010-09-16 0 0.465 0.460 0.465 0.455 0.475 42,230,000 19,582,350 0.4637 2,214 2,190 2,214 2,166 2,261 8,871 2,207.4 0.00%
2010-09-15 0 0.465 0.465 0.470 0.455 0.480 43,220,000 19,992,600 0.4626 2,214 2,214 2,237 2,166 2,285 9,079 2,202.0 0.00%
2010-09-14 0 0.465 0.465 0.470 0.460 0.480 43,510,000 20,377,650 0.4683 2,214 2,214 2,237 2,190 2,285 9,140 2,229.4 2.20%
2010-09-13 0 0.455 0.455 0.460 0.450 0.500 44,140,000 20,867,450 0.4728 2,166 2,166 2,190 2,142 2,380 9,273 2,250.4 -8.08%
2010-09-10 0 0.495 0.490 0.495 0.485 0.500 42,510,000 20,926,100 0.4923 2,356 2,333 2,356 2,309 2,380 8,930 2,343.3 1.02%
2010-09-09 0 0.490 0.490 0.495 0.485 0.510 42,370,000 20,966,600 0.4948 2,333 2,333 2,356 2,309 2,428 8,901 2,355.6 0.00%
2010-09-08 0 0.490 0.485 0.490 0.480 0.500 42,390,000 20,779,300 0.4902 2,333 2,309 2,333 2,285 2,380 8,905 2,333.5 -1.01%
2010-09-07 0 0.495 0.490 0.495 0.485 0.510 42,690,000 21,136,350 0.4951 2,356 2,333 2,356 2,309 2,428 8,968 2,356.9 -1.00%
2010-09-06 0 0.500 0.495 0.500 0.465 0.510 56,780,000 27,957,800 0.4924 2,380 2,356 2,380 2,214 2,428 11,928 2,343.9 5.26%
2010-09-03 0 0.475 0.470 0.475 0.430 0.475 53,990,000 24,409,350 0.4521 2,261 2,237 2,261 2,047 2,261 11,342 2,152.2 7.95%
2010-09-02 0 0.440 0.435 0.440 0.420 0.445 43,440,000 19,002,900 0.4375 2,095 2,071 2,095 1,999 2,118 9,126 2,082.4 2.33%
2010-09-01 0 0.430 0.425 0.430 0.410 0.445 47,520,000 20,607,600 0.4337 2,047 2,023 2,047 1,952 2,118 9,983 2,064.3 1.18%
2010-08-31 0 0.425 0.420 0.430 0.410 0.435 51,620,000 21,807,100 0.4225 2,023 1,999 2,047 1,952 2,071 10,844 2,011.0 -3.41%
2010-08-30 0 0.440 0.435 0.440 0.405 0.445 52,310,000 22,504,650 0.4302 2,095 2,071 2,095 1,928 2,118 10,989 2,048.0 7.32%
2010-08-27 0 0.410 0.405 0.410 0.400 0.450 97,550,000 40,381,300 0.4140 1,952 1,928 1,952 1,904 2,142 20,493 1,970.5 -7.87%
2010-08-26 0 0.445 0.445 0.450 0.445 0.510 93,437,000 44,364,010 0.4748 2,118 2,118 2,142 2,118 2,428 19,628 2,260.2 -12.75%
2010-08-25 0 0.510 0.500 0.510 0.500 0.530 82,850,000 42,431,200 0.5121 2,428 2,380 2,428 2,380 2,523 17,404 2,437.9 -1.92%
2010-08-24 0 0.520 0.510 0.520 0.490 0.520 81,240,000 41,267,200 0.5080 2,475 2,428 2,475 2,333 2,475 17,066 2,418.1 1.96%
2010-08-23 0 0.510 0.500 0.510 0.495 0.540 170,600,000 87,538,000 0.5131 2,428 2,380 2,428 2,356 2,571 35,838 2,442.6 13.33%
2010-08-20 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 2,142 - - - - 0 - 0.00%
2010-07-08 0 0.450 0.445 0.450 0.440 0.450 25,660,000 11,428,550 0.4454 2,142 2,118 2,142 2,095 2,142 5,390 2,120.1 2.27%
2010-07-07 0 0.440 0.435 0.440 0.435 0.455 22,900,000 10,231,500 0.4468 2,095 2,071 2,095 2,071 2,166 4,811 2,126.8 1.15%
2010-07-06 0 0.435 0.435 0.440 0.420 0.440 26,830,000 11,598,800 0.4323 2,071 2,071 2,095 1,999 2,095 5,636 2,057.9 2.35%
2010-07-05 0 0.425 0.425 0.430 0.425 0.440 18,200,000 7,894,550 0.4338 2,023 2,023 2,047 2,023 2,095 3,823 2,064.8 -2.30%
2010-07-02 0 0.435 0.435 0.440 0.405 0.435 50,790,000 21,521,450 0.4237 2,071 2,071 2,095 1,928 2,071 10,670 2,017.1 8.75%
2010-06-30 0 0.400 0.400 0.405 0.390 0.410 25,790,000 10,344,850 0.4011 1,904 1,904 1,928 1,857 1,952 5,418 1,909.4 0.00%
2010-06-29 0 0.400 0.395 0.400 0.395 0.415 26,480,000 10,789,150 0.4074 1,904 1,880 1,904 1,880 1,976 5,563 1,939.6 -3.61%
2010-06-28 0 0.415 0.410 0.415 0.410 0.425 25,900,000 10,821,750 0.4178 1,976 1,952 1,976 1,952 2,023 5,441 1,989.0 -1.19%
2010-06-25 0 0.420 0.415 0.420 0.410 0.425 26,840,000 11,181,750 0.4166 1,999 1,976 1,999 1,952 2,023 5,638 1,983.2 0.00%
2010-06-24 0 0.420 0.415 0.420 0.415 0.430 24,350,000 10,224,850 0.4199 1,999 1,976 1,999 1,976 2,047 5,115 1,998.9 0.00%
2010-06-23 0 0.420 0.415 0.420 0.415 0.430 29,600,000 12,529,850 0.4233 1,999 1,976 1,999 1,976 2,047 6,218 2,015.1 -2.33%
2010-06-22 0 0.430 0.425 0.430 0.420 0.440 32,430,000 13,910,300 0.4289 2,047 2,023 2,047 1,999 2,095 6,813 2,041.8 -1.15%
2010-06-21 0 0.435 0.430 0.435 0.420 0.440 45,850,000 19,810,250 0.4321 2,071 2,047 2,071 1,999 2,095 9,632 2,056.8 2.35%
2010-06-18 0 0.425 0.420 0.430 0.420 0.450 40,462,000 17,607,710 0.4352 2,023 1,999 2,047 1,999 2,142 8,500 2,071.5 -4.49%
2010-06-17 0 0.445 0.440 0.445 0.415 0.455 114,880,000 49,614,500 0.4319 2,118 2,095 2,118 1,976 2,166 24,133 2,055.9 8.54%
2010-06-15 0 0.410 0.405 0.410 0.390 0.420 84,370,000 33,906,000 0.4019 1,952 1,928 1,952 1,857 1,999 17,724 1,913.0 5.13%
2010-06-14 0 0.390 0.385 0.390 0.385 0.395 84,180,000 32,811,500 0.3898 1,857 1,833 1,857 1,833 1,880 17,684 1,855.4 0.00%
2010-06-11 0 0.390 0.385 0.390 0.385 0.400 81,970,000 32,025,150 0.3907 1,857 1,833 1,857 1,833 1,904 17,220 1,859.8 0.00%
2010-06-10 0 0.390 0.390 0.395 0.385 0.400 83,600,000 32,673,800 0.3908 1,857 1,857 1,880 1,833 1,904 17,562 1,860.5 -1.27%
2010-06-09 0 0.395 0.390 0.395 0.390 0.400 81,300,000 32,036,650 0.3941 1,880 1,857 1,880 1,857 1,904 17,079 1,875.8 0.00%
2010-06-08 0 0.395 0.390 0.400 0.390 0.405 86,330,000 34,142,550 0.3955 1,880 1,857 1,904 1,857 1,928 18,136 1,882.6 0.00%
2010-06-07 0 0.395 0.395 0.400 0.390 0.420 82,440,000 33,040,200 0.4008 1,880 1,880 1,904 1,857 1,999 17,318 1,907.8 -4.82%
2010-06-04 0 0.415 0.410 0.420 0.410 0.420 85,470,000 35,387,050 0.4140 1,976 1,952 1,999 1,952 1,999 17,955 1,970.9 0.00%
2010-06-03 0 0.415 0.415 0.420 0.410 0.430 98,150,000 41,207,250 0.4198 1,976 1,976 1,999 1,952 2,047 20,619 1,998.6 0.00%
2010-06-02 0 0.415 0.415 0.420 0.405 0.425 86,573,000 35,889,185 0.4146 1,976 1,976 1,999 1,928 2,023 18,187 1,973.4 -1.19%
2010-06-01 0 0.420 0.420 0.425 0.415 0.425 90,580,000 38,016,900 0.4197 1,999 1,999 2,023 1,976 2,023 19,028 1,997.9 0.00%
2010-05-31 0 0.420 0.415 0.425 0.410 0.435 77,364,000 32,563,880 0.4209 1,999 1,976 2,023 1,952 2,071 16,252 2,003.7 -2.33%
2010-05-28 0 0.430 0.430 0.435 0.425 0.435 83,389,000 35,796,000 0.4293 2,047 2,047 2,071 2,023 2,071 17,518 2,043.4 2.38%
2010-05-27 0 0.420 0.415 0.420 0.385 0.430 103,108,000 41,567,410 0.4031 1,999 1,976 1,999 1,833 2,047 21,660 1,919.1 5.00%
2010-05-26 0 0.400 0.395 0.400 0.385 0.400 88,841,000 34,983,795 0.3938 1,904 1,880 1,904 1,833 1,904 18,663 1,874.5 2.56%
2010-05-25 0 0.390 0.390 0.395 0.385 0.400 91,650,000 35,995,600 0.3928 1,857 1,857 1,880 1,833 1,904 19,253 1,869.6 -2.50%
2010-05-24 0 0.400 0.395 0.400 0.390 0.410 101,560,000 40,590,500 0.3997 1,904 1,880 1,904 1,857 1,952 21,335 1,902.5 1.27%
2010-05-20 0 0.395 0.395 0.400 0.385 0.420 109,960,000 44,356,150 0.4034 1,880 1,880 1,904 1,833 1,999 23,100 1,920.2 -4.82%
2010-05-19 0 0.415 0.410 0.415 0.410 0.430 94,120,000 39,528,200 0.4200 1,976 1,952 1,976 1,952 2,047 19,772 1,999.2 -2.35%
2010-05-18 0 0.425 0.425 0.430 0.405 0.430 111,600,000 46,304,800 0.4149 2,023 2,023 2,047 1,928 2,047 23,444 1,975.1 3.66%
2010-05-17 0 0.410 0.405 0.410 0.395 0.435 104,820,000 43,062,950 0.4108 1,952 1,928 1,952 1,880 2,071 22,020 1,955.7 -6.82%
2010-05-14 0 0.440 0.430 0.440 0.425 0.470 156,430,000 68,705,950 0.4392 2,095 2,047 2,095 2,023 2,237 32,862 2,090.8 -6.38%
2010-05-13 0 0.470 0.465 0.470 0.465 0.510 102,332,000 49,564,270 0.4843 2,237 2,214 2,237 2,214 2,428 21,497 2,305.6 -6.00%
2010-05-12 0 0.500 0.500 0.510 0.485 0.520 113,120,000 56,944,250 0.5034 2,380 2,380 2,428 2,309 2,475 23,763 2,396.3 -3.85%
2010-05-11 0 0.520 0.510 0.520 0.510 0.540 102,960,000 54,047,500 0.5249 2,475 2,428 2,475 2,428 2,571 21,629 2,498.8 -1.89%
2010-05-10 0 0.530 0.530 0.540 0.500 0.550 124,750,000 65,418,300 0.5244 2,523 2,523 2,571 2,380 2,618 26,206 2,496.3 3.92%
2010-05-07 0 0.510 0.500 0.510 0.490 0.510 97,860,000 48,716,250 0.4978 2,428 2,380 2,428 2,333 2,428 20,558 2,369.7 0.00%
2010-05-06 0 0.510 0.510 0.520 0.495 0.520 103,300,000 52,526,850 0.5085 2,428 2,428 2,475 2,356 2,475 21,700 2,420.5 2.00%
2010-05-05 0 0.500 0.500 0.510 0.490 0.520 111,640,000 55,749,050 0.4994 2,380 2,380 2,428 2,333 2,475 23,452 2,377.1 -3.85%
2010-05-04 0 0.520 0.510 0.520 0.510 0.530 94,230,000 48,873,400 0.5187 2,475 2,428 2,475 2,428 2,523 19,795 2,469.0 1.96%
2010-05-03 0 0.510 0.510 0.520 0.500 0.540 118,552,000 61,377,770 0.5177 2,428 2,428 2,475 2,380 2,571 24,904 2,464.5 -1.92%
2010-04-30 0 0.520 0.520 0.530 0.500 0.540 106,612,000 55,461,440 0.5202 2,475 2,475 2,523 2,380 2,571 22,396 2,476.4 4.00%
2010-04-29 0 0.500 0.500 0.510 0.495 0.560 155,640,000 82,618,100 0.5308 2,380 2,380 2,428 2,356 2,666 32,696 2,526.9 -5.66%
2010-04-28 0 0.530 0.530 0.540 0.495 0.550 105,750,000 55,637,400 0.5261 2,523 2,523 2,571 2,356 2,618 22,215 2,504.5 0.00%
2010-04-27 0 0.530 0.520 0.530 0.485 0.550 217,319,175 110,370,636 0.5079 2,523 2,475 2,523 2,309 2,618 45,653 2,417.6 -1.85%
2010-04-26 0 0.540 0.530 0.540 0.530 0.590 151,170,000 85,076,600 0.5628 2,571 2,523 2,571 2,523 2,809 31,757 2,679.0 -3.57%
2010-04-23 0 0.560 0.550 0.560 0.530 0.570 158,590,000 87,634,300 0.5526 2,666 2,618 2,666 2,523 2,713 33,315 2,630.5 5.66%
2010-04-22 0 0.530 0.520 0.530 0.495 0.540 144,260,000 74,753,200 0.5182 2,523 2,475 2,523 2,356 2,571 30,305 2,466.7 7.07%
2010-04-21 0 0.495 0.495 0.500 0.490 0.540 141,800,000 72,833,400 0.5136 2,356 2,356 2,380 2,333 2,571 29,788 2,445.0 -4.81%
2010-04-20 0 0.520 0.510 0.520 0.480 0.520 150,180,000 75,830,500 0.5049 2,475 2,428 2,475 2,285 2,475 31,549 2,403.6 8.33%
2010-04-19 0 0.480 0.475 0.480 0.450 0.485 126,760,000 60,166,350 0.4746 2,285 2,261 2,285 2,142 2,309 26,629 2,259.5 4.35%
2010-04-16 0 0.460 0.460 0.465 0.445 0.485 155,430,000 71,342,500 0.4590 2,190 2,190 2,214 2,118 2,309 32,651 2,185.0 -4.17%
2010-04-15 0 0.480 0.475 0.480 0.455 0.500 226,980,000 109,235,050 0.4813 2,285 2,261 2,285 2,166 2,380 47,682 2,290.9 5.49%
2010-04-14 0 0.455 0.450 0.455 0.420 0.470 221,030,000 100,100,000 0.4529 2,166 2,142 2,166 1,999 2,237 46,432 2,155.8 8.33%
2010-04-13 0 0.420 0.415 0.420 0.390 0.435 170,980,000 71,226,200 0.4166 1,999 1,976 1,999 1,857 2,071 35,918 1,983.0 7.69%
2010-04-12 0 0.390 0.390 0.395 0.375 0.395 93,390,000 35,859,100 0.3840 1,857 1,857 1,880 1,785 1,880 19,619 1,827.8 2.63%
2010-04-09 0 0.380 0.375 0.380 0.370 0.385 84,370,000 31,705,700 0.3758 1,809 1,785 1,809 1,761 1,833 17,724 1,788.9 2.70%
2010-04-08 0 0.370 0.365 0.375 0.365 0.390 94,850,000 35,409,600 0.3733 1,761 1,738 1,785 1,738 1,857 19,925 1,777.1 -5.13%
2010-04-07 0 0.390 0.385 0.390 0.375 0.405 139,590,000 54,190,500 0.3882 1,857 1,833 1,857 1,785 1,928 29,324 1,848.0 9.86%
2010-04-01 1 0.355 0.350 0.355 0.345 0.365 65,640,000 23,227,800 0.3539 1,690 1,666 1,690 1,642 1,738 13,789 1,684.5 5.97%
2010-03-31 0 0.335 0.335 0.340 0.325 0.340 86,650,000 28,491,300 0.3288 1,595 1,595 1,618 1,547 1,618 18,203 1,565.2 1.52%
2010-03-30 0 0.330 0.325 0.330 0.320 0.330 89,230,000 29,006,200 0.3251 1,571 1,547 1,571 1,523 1,571 18,745 1,547.4 1.54%
2010-03-29 0 0.325 0.320 0.325 0.320 0.340 98,390,000 32,024,400 0.3255 1,547 1,523 1,547 1,523 1,618 20,669 1,549.4 -2.99%
2010-03-26 0 0.335 0.330 0.335 0.310 0.350 135,260,000 44,999,800 0.3327 1,595 1,571 1,595 1,476 1,666 28,414 1,583.7 -2.90%
2010-03-25 0 0.345 0.345 0.350 0.340 0.360 85,460,000 29,865,750 0.3495 1,642 1,642 1,666 1,618 1,714 17,953 1,663.6 -4.17%
2010-03-24 0 0.360 0.355 0.360 0.355 0.370 89,550,000 32,422,200 0.3621 1,714 1,690 1,714 1,690 1,761 18,812 1,723.5 0.00%
2010-03-23 0 0.360 0.360 0.365 0.360 0.370 95,250,000 34,762,150 0.3650 1,714 1,714 1,738 1,714 1,761 20,009 1,737.3 -2.70%
2010-03-22 0 0.370 0.365 0.370 0.355 0.380 112,600,000 40,908,900 0.3633 1,761 1,738 1,761 1,690 1,809 23,654 1,729.5 -1.33%
2010-03-19 0 0.375 0.370 0.375 0.360 0.390 129,870,000 48,705,750 0.3750 1,785 1,761 1,785 1,714 1,857 27,282 1,785.3 -1.32%
2010-03-18 0 0.380 0.375 0.380 0.325 0.380 323,610,000 113,628,450 0.3511 1,809 1,785 1,809 1,547 1,809 67,981 1,671.5 26.67%
2010-03-17 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 1,428 - - - - 0 - 0.00%
2010-02-24 0 0.300 0.300 0.305 0.265 0.305 244,240,000 70,678,950 0.2894 1,428 1,428 1,452 1,261 1,452 51,308 1,377.5 9.09%
2010-02-23 0 0.275 0.275 0.280 0.270 0.280 107,900,000 29,430,100 0.2728 1,309 1,309 1,333 1,285 1,333 22,667 1,298.4 1.85%
2010-02-22 0 0.270 0.270 0.275 0.260 0.300 132,630,000 36,528,150 0.2754 1,285 1,285 1,309 1,238 1,428 27,862 1,311.0 3.85%
2010-02-19 0 0.260 0.255 0.260 0.250 0.270 77,860,000 20,070,100 0.2578 1,238 1,214 1,238 1,190 1,285 16,356 1,227.1 -3.70%
2010-02-18 0 0.270 0.265 0.270 0.260 0.285 75,011,350 20,566,421 0.2742 1,285 1,261 1,285 1,238 1,357 15,758 1,305.2 -3.57%
2010-02-17 0 0.280 0.280 0.285 0.280 0.295 76,180,000 21,820,200 0.2864 1,333 1,333 1,357 1,333 1,404 16,003 1,363.5 -1.75%
2010-02-12 0 0.285 0.280 0.285 0.280 0.300 93,940,000 26,902,200 0.2864 1,357 1,333 1,357 1,333 1,428 19,734 1,363.2 -5.00%
2010-02-11 0 0.300 0.295 0.300 0.290 0.305 91,540,000 27,254,350 0.2977 1,428 1,404 1,428 1,380 1,452 19,230 1,417.3 0.00%
2010-02-10 0 0.300 0.295 0.300 0.295 0.310 80,650,000 24,430,300 0.3029 1,428 1,404 1,428 1,404 1,476 16,942 1,442.0 0.00%
2010-02-09 0 0.300 0.295 0.300 0.295 0.310 83,080,000 24,972,950 0.3006 1,428 1,404 1,428 1,404 1,476 17,453 1,430.9 0.00%
2010-02-08 0 0.300 0.295 0.300 0.290 0.310 93,740,000 28,211,650 0.3010 1,428 1,404 1,428 1,380 1,476 19,692 1,432.6 0.00%
2010-02-05 0 0.300 0.295 0.300 0.290 0.310 109,000,000 32,601,100 0.2991 1,428 1,404 1,428 1,380 1,476 22,898 1,423.8 -1.64%
2010-02-04 0 0.305 0.305 0.310 0.305 0.335 102,040,000 32,968,900 0.3231 1,452 1,452 1,476 1,452 1,595 21,436 1,538.0 -1.61%
2010-02-03 0 0.310 0.305 0.310 0.295 0.315 94,720,000 28,814,550 0.3042 1,476 1,452 1,476 1,404 1,499 19,898 1,448.1 0.00%
2010-02-02 0 0.310 0.310 0.315 0.305 0.325 102,340,000 32,129,250 0.3139 1,476 1,476 1,499 1,452 1,547 21,499 1,494.5 -3.12%
2010-02-01 0 0.320 0.315 0.320 0.310 0.330 98,310,000 31,194,250 0.3173 1,523 1,499 1,523 1,476 1,571 20,652 1,510.5 0.00%
2010-01-29 0 0.320 0.320 0.325 0.315 0.330 103,250,000 33,124,650 0.3208 1,523 1,523 1,547 1,499 1,571 21,690 1,527.2 0.00%
2010-01-28 0 0.320 0.320 0.325 0.315 0.335 106,850,000 34,716,150 0.3249 1,523 1,523 1,547 1,499 1,595 22,446 1,546.6 -3.03%
2010-01-27 0 0.330 0.325 0.330 0.320 0.360 236,960,000 79,443,550 0.3353 1,571 1,547 1,571 1,523 1,714 49,779 1,595.9 -1.49%
2010-01-26 0 0.335 0.330 0.335 0.315 0.350 136,050,000 45,806,800 0.3367 1,595 1,571 1,595 1,499 1,666 28,580 1,602.7 -2.90%
2010-01-25 0 0.345 0.345 0.350 0.310 0.365 200,700,000 67,864,750 0.3381 1,642 1,642 1,666 1,476 1,738 42,161 1,609.6 0.00%
2010-01-22 0 0.345 0.340 0.345 0.335 0.350 156,070,000 53,245,900 0.3412 1,642 1,618 1,642 1,595 1,666 32,786 1,624.0 -1.43%
2010-01-21 0 0.350 0.345 0.350 0.345 0.370 153,090,000 53,661,350 0.3505 1,666 1,642 1,666 1,642 1,761 32,160 1,668.6 -5.41%
2010-01-20 0 0.370 0.365 0.370 0.365 0.400 149,550,000 56,682,150 0.3790 1,761 1,738 1,761 1,738 1,904 31,416 1,804.2 -2.63%
2010-01-19 0 0.380 0.375 0.380 0.375 0.450 451,170,000 172,477,050 0.3823 1,809 1,785 1,809 1,785 2,142 94,778 1,819.8 -7.32%
2010-01-18 0 0.410 0.405 0.410 0.405 0.430 49,750,000 20,652,550 0.4151 1,952 1,928 1,952 1,928 2,047 10,451 1,976.1 -4.65%
2010-01-15 0 0.430 0.430 0.435 0.425 0.470 107,920,000 47,516,500 0.4403 2,047 2,047 2,071 2,023 2,237 22,671 2,095.9 -6.52%
2010-01-14 0 0.460 0.455 0.460 0.420 0.465 107,400,000 47,893,650 0.4459 2,190 2,166 2,190 1,999 2,214 22,562 2,122.8 9.52%
2010-01-13 0 0.420 0.415 0.420 0.400 0.425 49,860,000 20,689,400 0.4149 1,999 1,976 1,999 1,904 2,023 10,474 1,975.3 2.44%
2010-01-12 0 0.410 0.405 0.410 0.395 0.420 127,580,000 51,431,050 0.4031 1,952 1,928 1,952 1,880 1,999 26,801 1,919.0 3.80%
2010-01-11 0 0.395 0.395 0.400 0.390 0.420 103,650,000 41,877,250 0.4040 1,880 1,880 1,904 1,857 1,999 21,774 1,923.3 1.28%
2010-01-08 0 0.390 0.385 0.390 0.380 0.395 58,750,000 22,673,550 0.3859 1,857 1,833 1,857 1,809 1,880 12,342 1,837.1 1.30%
2010-01-07 0 0.385 0.380 0.385 0.380 0.390 58,120,000 22,236,850 0.3826 1,833 1,809 1,833 1,809 1,857 12,209 1,821.3 1.32%
2010-01-06 0 0.380 0.375 0.380 0.370 0.390 69,860,000 26,361,600 0.3773 1,809 1,785 1,809 1,761 1,857 14,676 1,796.3 2.70%
2010-01-05 0 0.370 0.370 0.375 0.365 0.385 38,950,000 14,471,700 0.3715 1,761 1,761 1,785 1,738 1,833 8,182 1,768.7 -1.33%
2010-01-04 0 0.375 0.375 0.380 0.370 0.390 41,260,000 15,566,500 0.3773 1,785 1,785 1,809 1,761 1,857 8,668 1,795.9 -2.60%
2009-12-31 0 0.385 0.380 0.385 0.375 0.390 24,970,000 9,532,250 0.3817 1,833 1,809 1,833 1,785 1,857 5,245 1,817.2 1.32%
2009-12-30 0 0.380 0.375 0.380 0.375 0.405 41,850,000 16,191,400 0.3869 1,809 1,785 1,809 1,785 1,928 8,792 1,841.7 -2.56%
2009-12-29 0 0.390 0.390 0.395 0.380 0.400 47,590,000 18,527,750 0.3893 1,857 1,857 1,880 1,809 1,904 9,997 1,853.3 -2.50%
2009-12-28 0 0.400 0.395 0.400 0.390 0.415 48,410,000 19,327,700 0.3993 1,904 1,880 1,904 1,857 1,976 10,170 1,900.5 0.00%
2009-12-24 0 0.400 0.400 0.405 0.400 0.410 20,810,000 8,420,100 0.4046 1,904 1,904 1,928 1,904 1,952 4,372 1,926.1 0.00%
2009-12-23 0 0.400 0.400 0.405 0.375 0.410 55,970,000 22,278,900 0.3981 1,904 1,904 1,928 1,785 1,952 11,758 1,894.8 0.00%
2009-12-22 0 0.400 0.395 0.400 0.395 0.430 50,090,000 20,317,600 0.4056 1,904 1,880 1,904 1,880 2,047 10,523 1,930.9 -1.23%
2009-12-21 0 0.405 0.405 0.410 0.385 0.435 120,810,000 50,369,300 0.4169 1,928 1,928 1,952 1,833 2,071 25,379 1,984.7 -1.22%
2009-12-18 0 0.410 0.405 0.415 0.300 0.420 215,660,000 76,243,000 0.3535 1,952 1,928 1,976 1,428 1,999 45,304 1,682.9 7.89%
2009-12-17 0 0.380 0.380 0.385 0.370 0.445 84,850,000 34,191,850 0.4030 1,809 1,809 1,833 1,761 2,118 17,825 1,918.2 -11.63%
2009-12-16 0 0.430 0.425 0.430 0.420 0.455 71,490,000 30,823,350 0.4312 2,047 2,023 2,047 1,999 2,166 15,018 2,052.4 -2.27%
2009-12-15 0 0.440 0.440 0.445 0.440 0.480 101,910,000 47,013,550 0.4613 2,095 2,095 2,118 2,095 2,285 21,408 2,196.0 -4.35%
2009-12-14 0 0.460 0.460 0.465 0.455 0.510 173,130,000 76,802,100 0.4436 2,190 2,190 2,214 2,166 2,428 36,370 2,111.7 -8.00%
2009-12-11 0 0.500 0.500 0.510 0.500 0.550 55,160,000 28,666,900 0.5197 2,380 2,380 2,428 2,380 2,618 11,588 2,473.9 -3.85%
2009-12-10 0 0.520 0.510 0.520 0.500 0.530 50,540,000 25,974,100 0.5139 2,475 2,428 2,475 2,380 2,523 10,617 2,446.5 0.00%
2009-12-09 0 0.520 0.510 0.520 0.495 0.540 61,430,000 31,770,250 0.5172 2,475 2,428 2,475 2,356 2,571 12,905 2,461.9 1.96%
2009-12-08 0 0.510 0.510 0.520 0.510 0.550 50,870,000 26,505,100 0.5210 2,428 2,428 2,475 2,428 2,618 10,686 2,480.3 -3.77%
2009-12-07 0 0.530 0.530 0.540 0.510 0.560 97,230,000 51,932,000 0.5341 2,523 2,523 2,571 2,428 2,666 20,425 2,542.5 3.92%
2009-12-04 0 0.510 0.500 0.510 0.450 0.520 125,500,000 60,189,000 0.4796 2,428 2,380 2,428 2,142 2,475 26,364 2,283.0 14.61%
2009-12-03 0 0.445 0.445 0.450 0.435 0.450 49,010,000 21,601,100 0.4407 2,118 2,118 2,142 2,071 2,142 10,296 2,098.1 2.30%
2009-12-02 0 0.435 0.435 0.440 0.420 0.445 41,390,000 17,970,400 0.4342 2,071 2,071 2,095 1,999 2,118 8,695 2,066.8 3.57%
2009-12-01 0 0.420 0.420 0.425 0.410 0.430 40,690,000 17,046,550 0.4189 1,999 1,999 2,023 1,952 2,047 8,548 1,994.3 1.20%
2009-11-30 0 0.415 0.410 0.415 0.400 0.425 50,700,000 20,874,300 0.4117 1,976 1,952 1,976 1,904 2,023 10,651 1,959.9 1.22%
2009-11-27 0 0.410 0.405 0.410 0.385 0.420 49,410,000 19,692,550 0.3986 1,952 1,928 1,952 1,833 1,999 10,380 1,897.2 -2.38%
2009-11-26 0 0.420 0.415 0.420 0.410 0.440 72,890,000 31,003,750 0.4253 1,999 1,976 1,999 1,952 2,095 15,312 2,024.8 -2.33%
2009-11-25 0 0.430 0.430 0.435 0.425 0.450 53,570,000 23,472,950 0.4382 2,047 2,047 2,071 2,023 2,142 11,254 2,085.8 -2.27%
2009-11-24 0 0.440 0.435 0.440 0.435 0.445 45,190,000 19,814,900 0.4385 2,095 2,071 2,095 2,071 2,118 9,493 2,087.3 1.15%
2009-11-23 0 0.435 0.430 0.440 0.425 0.445 55,980,000 24,396,750 0.4358 2,071 2,047 2,095 2,023 2,118 11,760 2,074.6 2.35%
2009-11-20 0 0.425 0.420 0.425 0.410 0.455 201,370,000 87,174,750 0.4329 2,023 1,999 2,023 1,952 2,166 42,302 2,060.8 2.41%
2009-11-19 0 0.415 0.415 0.420 0.410 0.425 53,590,000 22,359,750 0.4172 1,976 1,976 1,999 1,952 2,023 11,258 1,986.2 -1.19%
2009-11-18 0 0.420 0.415 0.425 0.410 0.435 49,960,000 20,889,450 0.4181 1,999 1,976 2,023 1,952 2,071 10,495 1,990.4 0.00%
2009-11-17 0 0.420 0.420 0.425 0.390 0.440 85,500,000 35,328,800 0.4132 1,999 1,999 2,023 1,857 2,095 17,961 1,967.0 5.00%
2009-11-16 0 0.400 0.400 0.405 0.395 0.435 67,510,000 27,889,850 0.4131 1,904 1,904 1,928 1,880 2,071 14,182 1,966.6 -2.44%
2009-11-13 0 0.410 0.410 0.415 0.400 0.445 59,760,000 25,736,350 0.4307 1,952 1,952 1,976 1,904 2,118 12,554 2,050.1 -3.53%
2009-11-12 0 0.425 0.425 0.430 0.420 0.450 74,900,000 32,566,000 0.4348 2,023 2,023 2,047 1,999 2,142 15,734 2,069.7 -5.56%
2009-11-11 0 0.450 0.445 0.450 0.440 0.485 84,450,000 39,151,300 0.4636 2,142 2,118 2,142 2,095 2,309 17,741 2,206.9 -4.26%
2009-11-10 0 0.470 0.465 0.470 0.435 0.500 212,030,000 88,672,350 0.4182 2,237 2,214 2,237 2,071 2,380 44,542 1,990.8 9.30%
2009-11-09 0 0.430 0.420 0.425 0.425 0.465 40,960,000 18,530,650 0.4524 2,047 1,999 2,023 2,023 2,214 8,605 2,153.6 -2.27%
2009-11-06 0 0.440 0.440 0.445 0.435 0.445 29,600,000 13,045,050 0.4407 2,095 2,095 2,118 2,071 2,118 6,218 2,097.9 0.00%
2009-11-05 0 0.440 0.440 0.445 0.435 0.470 28,230,000 12,556,650 0.4448 2,095 2,095 2,118 2,071 2,237 5,930 2,117.4 -4.35%
2009-11-04 0 0.460 0.460 0.465 0.460 0.480 32,320,000 15,188,250 0.4699 2,190 2,190 2,214 2,190 2,285 6,790 2,237.0 0.00%
2009-11-03 0 0.460 0.460 0.465 0.440 0.475 48,260,000 22,287,800 0.4618 2,190 2,190 2,214 2,095 2,261 10,138 2,198.4 3.37%
2009-11-02 0 0.445 0.440 0.450 0.395 0.445 70,557,000 30,298,005 0.4294 2,118 2,095 2,142 1,880 2,118 14,822 2,044.1 11.25%
2009-10-30 0 0.400 0.395 0.405 0.395 0.415 37,920,000 15,261,150 0.4025 1,904 1,880 1,928 1,880 1,976 7,966 1,915.8 2.56%
2009-10-29 0 0.390 0.385 0.390 0.365 0.395 44,370,000 16,872,350 0.3803 1,857 1,833 1,857 1,738 1,880 9,321 1,810.2 4.00%
2009-10-28 0 0.375 0.370 0.375 0.365 0.390 40,910,000 15,411,000 0.3767 1,785 1,761 1,785 1,738 1,857 8,594 1,793.2 -2.60%
2009-10-27 0 0.385 0.385 0.390 0.355 0.415 64,240,000 24,682,750 0.3842 1,833 1,833 1,857 1,690 1,976 13,495 1,829.0 0.00%
2009-10-23 0 0.385 0.370 0.385 0.345 0.420 199,300,000 67,166,700 0.3370 1,833 1,761 1,833 1,642 1,999 41,867 1,604.3 10.00%
2009-10-22 0 0.350 0.345 0.350 0.345 0.360 20,990,000 7,365,350 0.3509 1,666 1,642 1,666 1,642 1,714 4,409 1,670.4 0.00%
2009-10-21 0 0.350 0.345 0.350 0.340 0.360 30,430,000 10,672,400 0.3507 1,666 1,642 1,666 1,618 1,714 6,392 1,669.5 0.00%
2009-10-20 0 0.350 0.345 0.350 0.340 0.355 17,700,000 6,163,900 0.3482 1,666 1,642 1,666 1,618 1,690 3,718 1,657.7 0.00%
2009-10-19 0 0.350 0.350 0.355 0.345 0.380 27,470,000 9,882,500 0.3598 1,666 1,666 1,690 1,642 1,809 5,771 1,712.5 0.00%
2009-10-16 0 0.350 0.345 0.350 0.335 0.360 32,800,000 11,444,050 0.3489 1,666 1,642 1,666 1,595 1,714 6,890 1,660.9 0.00%
2009-10-15 0 0.350 0.345 0.350 0.295 0.355 86,970,000 28,805,950 0.3312 1,666 1,642 1,666 1,404 1,690 18,270 1,576.7 16.67%
2009-10-14 0 0.300 0.295 0.300 0.290 0.300 19,640,000 5,779,800 0.2943 1,428 1,404 1,428 1,380 1,428 4,126 1,400.9 1.69%
2009-10-13 0 0.295 0.295 0.300 0.280 0.300 23,630,000 6,852,250 0.2900 1,404 1,404 1,428 1,333 1,428 4,964 1,380.4 0.00%
2009-10-12 0 0.295 0.290 0.300 0.285 0.315 32,740,000 9,680,650 0.2957 1,404 1,380 1,428 1,357 1,499 6,878 1,407.5 -3.28%
2009-10-09 0 0.305 0.300 0.305 0.270 0.310 44,540,000 13,170,800 0.2957 1,452 1,428 1,452 1,285 1,476 9,357 1,407.6 15.09%
2009-10-08 0 0.265 0.260 0.265 0.255 0.265 13,700,000 3,596,550 0.2625 1,261 1,238 1,261 1,214 1,261 2,878 1,249.7 0.00%
2009-10-07 0 0.265 0.255 0.265 0.249 0.270 19,400,000 5,034,050 0.2595 1,261 1,214 1,261 1,185 1,285 4,075 1,235.2 1.92%
2009-10-06 0 0.260 0.255 0.260 0.235 0.280 18,790,000 4,872,890 0.2593 1,238 1,214 1,238 1,119 1,333 3,947 1,234.5 16.59%
2009-10-05 1 - - - - - 0 0 - 1,062 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 1,062 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 1,062 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 1,062 - - - - 0 - 0.00%
2009-09-28 0 0.223 0.217 0.225 0.210 0.223 1,260,000 275,970 0.2190 1,062 1,033 1,071 999.7 1,062 265 1,042.6 0.00%
2009-09-25 0 0.223 0.215 0.223 0.211 0.223 610,000 129,960 0.2130 1,062 1,023 1,062 1,004 1,062 128 1,014.2 4.69%
2009-09-24 0 0.213 0.211 0.220 0.211 0.219 310,000 66,500 0.2145 1,014 1,004 1,047 1,004 1,042 65 1,021.2 -4.05%
2009-09-23 0 0.222 0.215 0.222 0.215 0.232 2,680,000 595,050 0.2220 1,057 1,023 1,057 1,023 1,104 563 1,056.9 0.45%
2009-09-22 0 0.221 0.216 0.221 0.203 0.222 700,000 147,350 0.2105 1,052 1,028 1,052 966.3 1,057 147 1,002.0 5.74%
2009-09-21 0 0.209 0.209 0.221 0.209 0.211 1,700,000 358,220 0.2107 994.9 994.9 1,052 994.9 1,004 357 1,003.1 -3.69%
2009-09-18 0 0.217 0.215 0.220 0.213 0.224 1,350,000 297,640 0.2205 1,033 1,023 1,047 1,014 1,066 284 1,049.5 -3.13%
2009-09-17 0 0.224 0.216 0.224 0.213 0.233 290,000 65,140 0.2246 1,066 1,028 1,066 1,014 1,109 61 1,069.3 -5.49%
2009-09-16 0 0.237 0.224 0.237 0.206 0.237 1,420,000 307,710 0.2167 1,128 1,066 1,128 980.6 1,128 298 1,031.5 8.72%
2009-09-15 0 0.218 0.208 0.219 0.207 0.218 950,000 199,630 0.2101 1,038 990.1 1,042 985.4 1,038 200 1,000.3 1.40%
2009-09-14 0 0.215 0.208 0.215 0.208 0.221 630,000 134,110 0.2129 1,023 990.1 1,023 990.1 1,052 132 1,013.3 -1.83%
2009-09-11 0 0.219 0.213 0.219 0.211 0.220 3,020,000 653,820 0.2165 1,042 1,014 1,042 1,004 1,047 634 1,030.6 0.00%
2009-09-10 0 0.219 0.212 0.219 0.211 0.220 4,110,000 892,430 0.2171 1,042 1,009 1,042 1,004 1,047 863 1,033.6 1.86%
2009-09-09 0 0.215 0.210 0.215 0.205 0.215 6,080,000 1,272,450 0.2093 1,023 999.7 1,023 975.9 1,023 1,277 996.25 -1.83%
2009-09-08 0 0.219 0.215 0.219 0.213 0.221 1,470,000 322,380 0.2193 1,042 1,023 1,042 1,014 1,052 309 1,044.0 -0.90%
2009-09-07 0 0.221 0.212 0.221 0.212 0.224 2,710,000 582,800 0.2151 1,052 1,009 1,052 1,009 1,066 569 1,023.7 0.00%
2009-09-04 0 0.221 0.218 0.221 0.217 0.222 3,280,000 715,760 0.2182 1,052 1,038 1,052 1,033 1,057 689 1,038.8 0.45%
2009-09-03 0 0.220 0.219 0.223 0.220 0.232 660,000 152,520 0.2311 1,047 1,042 1,062 1,047 1,104 139 1,100.1 -2.22%
2009-09-02 0 0.225 0.220 0.225 0.216 0.225 10,600,000 2,319,160 0.2188 1,071 1,047 1,071 1,028 1,071 2,227 1,041.5 0.45%
2009-09-01 0 0.224 0.221 0.226 0.220 0.228 1,060,000 237,050 0.2236 1,066 1,052 1,076 1,047 1,085 223 1,064.5 0.00%
2009-08-31 0 0.224 0.217 0.225 0.213 0.228 470,000 105,390 0.2242 1,066 1,033 1,071 1,014 1,085 99 1,067.4 -4.68%
2009-08-28 0 0.235 0.228 0.235 0.228 0.240 3,490,000 815,760 0.2337 1,119 1,085 1,119 1,085 1,142 733 1,112.7 -0.84%
2009-08-27 0 0.237 0.228 0.237 0.226 0.237 2,760,000 635,490 0.2303 1,128 1,085 1,128 1,076 1,128 580 1,096.1 -0.42%
2009-08-26 0 0.238 0.231 0.238 0.238 0.239 1,720,000 410,670 0.2388 1,133 1,100 1,133 1,133 1,138 361 1,136.6 0.00%
2009-08-25 0 0.238 0.230 0.238 0.238 0.246 1,430,000 343,350 0.2401 1,133 1,095 1,133 1,133 1,171 300 1,143.0 3.48%
2009-08-24 0 0.230 0.230 0.238 0.230 0.243 1,830,000 432,690 0.2364 1,095 1,095 1,133 1,095 1,157 384 1,125.5 -1.71%
2009-08-21 0 0.234 0.224 0.242 0.226 0.234 310,000 71,540 0.2308 1,114 1,066 1,152 1,076 1,114 65 1,098.5 2.63%
2009-08-20 0 0.228 0.212 0.228 0.225 0.228 70,000 15,930 0.2276 1,085 1,009 1,085 1,071 1,085 15 1,083.3 6.54%
2009-08-19 0 0.214 0.216 0.224 0.212 0.231 4,330,000 987,220 0.2280 1,019 1,028 1,066 1,009 1,100 910 1,085.3 0.00%
2009-08-18 0 0.214 0.205 0.214 0.200 0.214 690,000 145,130 0.2103 1,019 975.9 1,019 952.1 1,019 145 1,001.2 0.94%
2009-08-17 0 0.212 0.212 0.222 0.210 0.216 520,000 110,520 0.2125 1,009 1,009 1,057 999.7 1,028 109 1,011.7 -7.02%
2009-08-14 0 0.228 0.228 0.235 0.224 0.235 2,230,000 506,480 0.2271 1,085 1,085 1,119 1,066 1,119 468 1,081.2 -3.80%
2009-08-13 0 0.237 0.237 0.240 0.237 0.244 350,000 83,920 0.2398 1,128 1,128 1,142 1,128 1,162 74 1,141.4 -1.25%
2009-08-12 0 0.240 0.237 0.242 0.238 0.246 3,040,000 738,830 0.2430 1,142 1,128 1,152 1,133 1,171 639 1,156.9 0.00%
2009-08-11 0 0.240 0.240 0.245 0.240 0.249 2,820,000 692,850 0.2457 1,142 1,142 1,166 1,142 1,185 592 1,169.6 -1.23%
2009-08-10 0 0.243 0.242 0.243 0.239 0.260 5,330,000 1,280,830 0.2403 1,157 1,152 1,157 1,138 1,238 1,120 1,143.9 -0.82%
2009-08-07 0 0.245 0.240 0.245 0.236 0.245 820,000 199,020 0.2427 1,166 1,142 1,166 1,123 1,166 172 1,155.4 0.00%
2009-08-06 0 0.245 0.240 0.246 0.240 0.249 1,250,000 306,400 0.2451 1,166 1,142 1,171 1,142 1,185 263 1,166.8 -1.61%
2009-08-05 0 0.249 0.240 0.249 0.249 0.250 360,000 89,680 0.2491 1,185 1,142 1,185 1,185 1,190 76 1,185.8 3.32%
2009-08-04 0 0.241 0.241 0.247 0.241 0.250 1,950,000 477,100 0.2447 1,147 1,147 1,176 1,147 1,190 410 1,164.7 -3.21%
2009-08-03 0 0.249 0.245 0.249 0.240 0.255 24,590,000 5,939,710 0.2415 1,185 1,166 1,185 1,142 1,214 5,166 1,149.8 1.63%
2009-07-31 0 0.245 0.239 0.245 0.242 0.255 4,010,000 998,640 0.2490 1,166 1,138 1,166 1,152 1,214 842 1,185.5 -1.21%
2009-07-30 0 0.248 0.240 0.248 0.235 0.255 910,000 221,900 0.2438 1,181 1,142 1,181 1,119 1,214 191 1,160.8 0.00%
2009-07-29 0 0.248 0.240 0.248 0.237 0.250 4,140,000 1,024,800 0.2475 1,181 1,142 1,181 1,128 1,190 870 1,178.3 2.06%
2009-07-28 0 0.243 0.234 0.243 0.222 0.244 3,300,000 776,780 0.2354 1,157 1,114 1,157 1,057 1,162 693 1,120.5 -0.41%
2009-07-27 0 0.244 0.240 0.244 0.230 0.244 3,350,000 804,400 0.2401 1,162 1,142 1,162 1,095 1,162 704 1,143.0 1.67%
2009-07-24 0 0.240 0.236 0.241 0.234 0.240 3,720,000 879,540 0.2364 1,142 1,123 1,147 1,114 1,142 781 1,125.5 -4.00%
2009-07-23 0 0.250 0.241 0.245 0.240 0.250 1,210,000 291,660 0.2410 1,190 1,147 1,166 1,142 1,190 254 1,147.4 0.81%
2009-07-22 0 0.248 0.243 0.248 0.243 0.255 1,550,000 383,650 0.2475 1,181 1,157 1,181 1,157 1,214 326 1,178.2 1.22%
2009-07-21 0 0.245 0.245 0.250 0.243 0.250 1,350,000 334,100 0.2475 1,166 1,166 1,190 1,157 1,190 284 1,178.1 -3.92%
2009-07-20 0 0.255 0.244 0.255 0.243 0.255 2,010,000 497,980 0.2478 1,214 1,162 1,214 1,157 1,214 422 1,179.4 2.41%
2009-07-17 0 0.249 0.245 0.249 0.240 0.249 440,000 106,630 0.2423 1,185 1,166 1,185 1,142 1,185 92 1,153.6 1.63%
2009-07-16 0 0.245 0.241 0.249 0.241 0.255 2,570,000 632,040 0.2459 1,166 1,147 1,185 1,147 1,214 540 1,170.7 2.08%
2009-07-15 0 0.240 0.240 0.245 0.234 0.250 3,910,000 948,500 0.2426 1,142 1,142 1,166 1,114 1,190 821 1,154.8 -2.04%
2009-07-14 0 0.245 0.245 0.248 0.232 0.255 5,610,000 1,356,690 0.2418 1,166 1,166 1,181 1,104 1,214 1,179 1,151.2 2.08%
2009-07-13 0 0.240 0.235 0.240 0.235 0.245 350,000 84,830 0.2424 1,142 1,119 1,142 1,119 1,166 74 1,153.8 2.13%
2009-07-10 0 0.235 0.225 0.235 0.235 0.255 5,890,000 1,453,340 0.2467 1,119 1,071 1,119 1,119 1,214 1,237 1,174.6 -9.62%
2009-07-09 0 0.260 0.250 0.260 0.240 0.260 540,000 136,750 0.2532 1,238 1,190 1,238 1,142 1,238 113 1,205.5 4.84%
2009-07-08 0 0.248 0.245 0.260 0.245 0.248 400,000 99,050 0.2476 1,181 1,166 1,238 1,166 1,181 84 1,178.8 0.00%
2009-07-07 0 0.248 0.248 0.265 0.248 0.265 480,000 120,050 0.2501 1,181 1,181 1,261 1,181 1,261 101 1,190.6 -0.40%
2009-07-06 0 0.249 0.245 0.265 0.246 0.270 1,970,000 490,710 0.2491 1,185 1,166 1,261 1,171 1,285 414 1,185.7 -2.35%
2009-07-03 0 0.255 0.255 0.260 0.255 0.265 1,100,000 283,550 0.2578 1,214 1,214 1,238 1,214 1,261 231 1,227.1 -5.56%
2009-07-02 0 0.270 0.260 0.270 0.260 0.275 480,000 130,100 0.2710 1,285 1,238 1,285 1,238 1,309 101 1,290.2 1.89%
2009-06-30 0 0.265 0.260 0.275 0.260 0.280 2,990,000 825,800 0.2762 1,261 1,238 1,309 1,238 1,333 628 1,314.7 -1.85%
2009-06-29 0 0.270 0.265 0.270 0.270 0.285 3,950,000 1,096,850 0.2777 1,285 1,261 1,285 1,285 1,357 830 1,321.8 0.00%
2009-06-26 0 0.270 0.260 0.270 0.260 0.280 3,010,000 800,850 0.2661 1,285 1,238 1,285 1,238 1,333 632 1,266.5 -1.82%
2009-06-25 0 0.275 0.260 0.275 0.250 0.285 2,900,000 793,450 0.2736 1,309 1,238 1,309 1,190 1,357 609 1,302.4 1.85%
2009-06-24 0 0.270 0.250 0.270 0.236 0.270 1,220,000 315,160 0.2583 1,285 1,190 1,285 1,123 1,285 256 1,229.7 10.20%
2009-06-23 0 0.245 0.245 0.249 0.235 0.250 2,560,000 626,510 0.2447 1,166 1,166 1,185 1,119 1,190 538 1,165.0 -3.92%
2009-06-22 0 0.255 0.255 0.270 0.250 0.255 1,200,000 305,850 0.2549 1,214 1,214 1,285 1,190 1,214 252 1,213.3 0.00%
2009-06-19 0 0.255 0.255 0.265 0.250 0.275 690,000 179,750 0.2605 1,214 1,214 1,261 1,190 1,309 145 1,240.1 -1.92%
2009-06-18 0 0.260 0.260 0.265 0.250 0.280 1,360,000 364,700 0.2682 1,238 1,238 1,261 1,190 1,333 286 1,276.5 0.00%
2009-06-17 0 0.260 0.255 0.260 0.249 0.260 1,050,000 263,840 0.2513 1,238 1,214 1,238 1,185 1,238 221 1,196.1 4.00%
2009-06-16 0 0.250 0.250 0.260 0.247 0.255 1,510,000 378,200 0.2505 1,190 1,190 1,238 1,176 1,214 317 1,192.3 -3.85%
2009-06-15 0 0.260 0.260 0.270 0.250 0.270 2,910,000 756,900 0.2601 1,238 1,238 1,285 1,190 1,285 611 1,238.2 0.00%
2009-06-12 0 0.260 0.260 0.270 0.255 0.280 3,300,000 876,500 0.2656 1,238 1,238 1,285 1,214 1,333 693 1,264.4 -8.77%
2009-06-11 0 0.285 0.275 0.285 0.280 0.285 4,690,000 1,319,750 0.2814 1,357 1,309 1,357 1,333 1,357 985 1,339.5 0.00%
2009-06-10 0 0.285 0.280 0.290 0.280 0.295 19,330,000 5,552,300 0.2872 1,357 1,333 1,380 1,333 1,404 4,061 1,367.3 1.79%
2009-06-09 0 0.280 0.275 0.280 0.270 0.285 2,200,000 616,650 0.2803 1,333 1,309 1,333 1,285 1,357 462 1,334.3 -1.75%
2009-06-08 0 0.285 0.280 0.285 0.280 0.300 8,290,000 2,385,500 0.2878 1,357 1,333 1,357 1,333 1,428 1,741 1,369.8 -3.39%
2009-06-05 0 0.295 0.290 0.300 0.290 0.320 30,670,000 9,265,150 0.3021 1,404 1,380 1,428 1,380 1,523 6,443 1,438.0 9.26%
2009-06-04 0 0.270 0.260 0.270 0.250 0.275 5,420,000 1,416,200 0.2613 1,285 1,238 1,285 1,190 1,309 1,139 1,243.8 8.00%
2009-06-03 0 0.250 0.245 0.250 0.241 0.260 2,290,000 567,980 0.2480 1,190 1,166 1,190 1,147 1,238 481 1,180.7 2.04%
2009-06-02 0 0.245 0.244 0.250 0.242 0.250 3,090,000 762,670 0.2468 1,166 1,162 1,190 1,152 1,190 649 1,174.9 -2.00%
2009-06-01 0 0.250 0.250 0.260 0.245 0.270 4,610,000 1,164,240 0.2525 1,190 1,190 1,238 1,166 1,285 968 1,202.2 0.40%
2009-05-29 0 0.249 0.240 0.255 0.240 0.270 3,991,650 1,014,363 0.2541 1,185 1,142 1,214 1,142 1,285 839 1,209.7 -6.04%
2009-05-27 0 0.265 0.260 0.270 0.255 0.265 3,550,000 926,500 0.2610 1,261 1,238 1,285 1,214 1,261 746 1,242.4 1.92%
2009-05-26 0 0.260 0.260 0.265 0.260 0.290 2,950,000 793,300 0.2689 1,238 1,238 1,261 1,238 1,380 620 1,280.1 -5.45%
2009-05-25 0 0.275 0.265 0.280 0.265 0.290 5,460,000 1,527,600 0.2798 1,309 1,261 1,333 1,261 1,380 1,147 1,331.8 1.85%
2009-05-22 0 0.270 0.260 0.270 0.260 0.275 960,000 257,600 0.2683 1,285 1,238 1,285 1,238 1,309 202 1,277.3 3.85%
2009-05-21 0 0.260 0.260 0.265 0.249 0.270 4,480,000 1,170,450 0.2613 1,238 1,238 1,261 1,185 1,285 941 1,243.7 4.84%
2009-05-20 0 0.248 0.247 0.250 0.246 0.260 6,010,000 1,504,900 0.2504 1,181 1,176 1,190 1,171 1,238 1,263 1,192.0 -8.15%
2009-05-19 0 0.270 0.250 0.270 0.247 0.300 8,420,000 2,208,130 0.2622 1,285 1,190 1,285 1,176 1,428 1,769 1,248.4 9.31%
2009-05-18 0 0.247 0.233 0.247 0.246 0.248 1,500,000 370,670 0.2471 1,176 1,109 1,176 1,171 1,181 315 1,176.3 0.00%
2009-05-15 0 0.247 0.237 0.248 0.247 0.247 300,000 74,100 0.2470 1,176 1,128 1,181 1,176 1,176 63 1,175.8 0.00%
2009-05-14 0 0.247 0.247 0.248 0.247 0.248 780,000 193,080 0.2475 1,176 1,176 1,181 1,176 1,181 164 1,178.4 0.00%
2009-05-13 0 0.247 0.238 0.248 0.237 0.247 130,000 31,810 0.2447 1,176 1,133 1,181 1,128 1,176 27 1,164.8 0.00%
2009-05-12 0 0.247 0.235 0.247 0.248 0.250 1,330,000 330,240 0.2483 1,176 1,119 1,176 1,181 1,190 279 1,182.0 2.07%
2009-05-11 0 0.242 0.233 0.242 0.224 0.249 3,570,000 844,830 0.2366 1,152 1,109 1,152 1,066 1,185 750 1,126.5 8.04%
2009-05-08 0 0.224 0.224 0.231 0.224 0.234 1,354,000 310,194 0.2291 1,066 1,066 1,100 1,066 1,114 284 1,090.6 -2.61%
2009-05-07 0 0.230 0.210 0.239 - - 0 0 - 1,095 999.7 1,138 - - 0 - 0.00%
2009-05-06 0 0.230 0.210 0.230 0.216 0.230 1,180,000 259,150 0.2196 1,095 999.7 1,095 1,028 1,095 248 1,045.4 6.48%
2009-05-05 0 0.216 0.196 0.216 - - 0 0 - 1,028 933.0 1,028 - - 0 - 0.00%
2009-05-04 0 0.216 0.196 0.216 - - 0 0 - 1,028 933.0 1,028 - - 0 - -0.46%
2009-04-30 0 0.217 0.186 0.217 0.200 0.218 4,250,000 882,670 0.2077 1,033 885.4 1,033 952.1 1,038 893 988.65 8.50%
2009-04-29 0 0.200 0.195 0.200 0.195 0.200 120,000 23,900 0.1992 952.1 928.3 952.1 928.3 952.1 25 948.09 5.82%
2009-04-28 0 0.189 0.185 0.189 0.185 0.197 120,000 23,160 0.1930 899.7 880.7 899.7 880.7 937.8 25 918.73 -4.06%
2009-04-27 0 0.197 0.187 0.210 - - 0 0 - 937.8 890.2 999.7 - - 0 - 0.00%
2009-04-24 0 0.197 0.196 0.209 0.190 0.208 110,000 21,710 0.1974 937.8 933.0 994.9 904.5 990.1 23 939.50 -6.19%
2009-04-23 0 0.210 0.210 0.215 0.200 0.215 130,000 27,750 0.2135 999.7 999.7 1,023 952.1 1,023 27 1,016.1 -1.41%
2009-04-22 0 0.213 0.203 0.213 - - 0 0 - 1,014 966.3 1,014 - - 0 - 0.00%
2009-04-21 0 0.213 0.201 0.217 - - 0 0 - 1,014 956.8 1,033 - - 0 - 0.00%
2009-04-20 0 0.213 0.203 0.213 0.203 0.217 300,000 63,720 0.2124 1,014 966.3 1,014 966.3 1,033 63 1,011.1 -2.29%
2009-04-17 0 0.218 0.205 0.218 0.220 0.220 20,000 4,400 0.2200 1,038 975.9 1,038 1,047 1,047 4 1,047.3 -0.46%
2009-04-16 0 0.219 0.205 0.219 0.200 0.221 490,000 101,590 0.2073 1,042 975.9 1,042 952.1 1,052 103 986.93 0.00%
2009-04-15 0 0.219 0.201 0.219 0.222 0.222 400,000 88,800 0.2220 1,042 956.8 1,042 1,057 1,057 84 1,056.8 -0.45%
2009-04-14 0 0.220 0.220 0.228 0.210 0.210 220,000 46,200 0.2100 1,047 1,047 1,085 999.7 999.7 46 999.66 4.27%
2009-04-09 0 0.211 0.210 0.225 - - 0 0 - 1,004 999.7 1,071 - - 0 - 0.00%
2009-04-08 0 0.211 0.211 0.225 0.211 0.211 100,000 21,100 0.2110 1,004 1,004 1,071 1,004 1,004 21 1,004.4 -2.31%
2009-04-07 0 0.216 0.213 0.216 0.211 0.238 2,340,000 524,660 0.2242 1,028 1,014 1,028 1,004 1,133 492 1,067.3 -9.62%
2009-04-06 0 0.239 0.206 0.239 0.201 0.239 6,000,000 1,398,800 0.2331 1,138 980.6 1,138 956.8 1,138 1,260 1,109.8 13.81%
2009-04-03 0 0.210 0.201 0.219 - - 0 0 - 999.7 956.8 1,042 - - 0 - 0.00%
2009-04-02 0 0.210 0.202 0.210 0.200 0.220 340,000 70,600 0.2076 999.7 961.6 999.7 952.1 1,047 71 988.46 0.00%
2009-04-01 0 0.210 0.202 0.221 0.201 0.220 340,000 70,530 0.2074 999.7 961.6 1,052 956.8 1,047 71 987.48 -4.98%
2009-03-31 0 0.221 0.201 0.221 0.198 0.222 350,000 71,520 0.2043 1,052 956.8 1,052 942.5 1,057 74 972.73 3.27%
2009-03-30 0 0.214 0.202 0.214 0.202 0.214 1,840,000 374,080 0.2033 1,019 961.6 1,019 961.6 1,019 387 967.78 -2.73%
2009-03-27 0 0.220 0.220 0.232 0.220 0.233 430,000 97,200 0.2260 1,047 1,047 1,104 1,047 1,109 90 1,076.0 -7.17%
2009-03-26 0 0.237 0.220 0.237 0.220 0.242 850,000 202,000 0.2376 1,128 1,047 1,128 1,047 1,152 179 1,131.3 3.49%
2009-03-25 0 0.229 0.206 0.229 - - 0 0 - 1,090 980.6 1,090 - - 0 - 0.00%
2009-03-24 0 0.229 0.210 0.229 0.200 0.230 2,500,000 506,300 0.2025 1,090 999.7 1,090 952.1 1,095 525 964.05 14.50%
2009-03-23 0 0.200 0.196 0.244 - - 0 0 - 952.1 933.0 1,162 - - 0 - 0.00%
2009-03-20 0 0.200 0.200 0.210 - - 0 0 - 952.1 952.1 999.7 - - 0 - 0.00%
2009-03-19 0 0.200 0.200 0.244 0.200 0.206 720,000 144,400 0.2006 952.1 952.1 1,162 952.1 980.6 151 954.70 -2.91%
2009-03-18 0 0.206 0.206 0.210 0.206 0.210 360,000 75,120 0.2087 980.6 980.6 999.7 980.6 999.7 76 993.31 0.98%
2009-03-17 0 0.204 0.204 0.209 0.202 0.210 670,000 137,630 0.2054 971.1 971.1 994.9 961.6 999.7 141 977.85 -18.40%
2009-03-16 0 0.250 - 0.250 - - 0 0 - 1,190 - 1,190 - - 0 - 0.00%
2009-03-13 0 0.250 0.211 0.260 0.248 0.250 260,000 64,860 0.2495 1,190 1,004 1,238 1,181 1,190 55 1,187.5 8.70%
2009-03-12 0 0.230 0.210 - 0.208 0.230 500,000 104,630 0.2093 1,095 999.7 - 990.1 1,095 105 996.13 0.00%
2009-03-11 0 0.230 0.210 0.230 0.200 0.240 570,000 125,400 0.2200 1,095 999.7 1,095 952.1 1,142 120 1,047.3 9.52%
2009-03-10 0 0.210 - 0.210 0.230 0.230 200,000 46,000 0.2300 999.7 - 999.7 1,095 1,095 42 1,094.9 0.00%
2009-03-09 0 0.210 - 0.210 0.210 0.210 10,000 2,100 0.2100 999.7 - 999.7 999.7 999.7 2 999.66 -8.70%
2009-03-06 0 0.230 0.210 0.230 0.210 0.230 210,000 44,300 0.2110 1,095 999.7 1,095 999.7 1,095 44 1,004.2 0.00%
2009-03-05 0 0.230 0.210 0.230 0.220 0.230 160,000 35,300 0.2206 1,095 999.7 1,095 1,047 1,095 34 1,050.2 -6.12%
2009-03-04 0 0.245 0.222 0.245 - - 0 0 - 1,166 1,057 1,166 - - 0 - -1.21%
2009-03-03 0 0.248 0.220 0.248 0.249 0.249 800,000 199,200 0.2490 1,181 1,047 1,181 1,185 1,185 168 1,185.3 7.83%
2009-03-02 0 0.230 0.225 - - - 0 0 - 1,095 1,071 - - - 0 - 0.00%
2009-02-27 0 0.230 0.230 0.245 0.220 0.220 23,750 5,188 0.2184 1,095 1,095 1,166 1,047 1,047 5 1,039.8 -4.17%
2009-02-26 0 0.240 0.225 0.242 - - 0 0 - 1,142 1,071 1,152 - - 0 - 0.00%
2009-02-25 0 0.240 0.225 0.249 - - 1,000,000 245,000 0.2450 1,142 1,071 1,185 - - 210 1,166.3 0.00%
2009-02-24 0 0.240 0.240 0.249 0.235 0.255 191,650 48,663 0.2539 1,142 1,142 1,185 1,119 1,214 40 1,208.7 -4.00%
2009-02-23 0 0.250 0.220 0.250 0.220 0.250 840,000 200,830 0.2391 1,190 1,047 1,190 1,047 1,190 176 1,138.1 0.81%
2009-02-20 0 0.248 0.220 0.248 0.220 0.249 230,000 51,470 0.2238 1,181 1,047 1,181 1,047 1,185 48 1,065.3 -0.40%
2009-02-19 0 0.249 0.220 0.249 0.220 0.249 710,000 163,090 0.2297 1,185 1,047 1,185 1,047 1,185 149 1,093.5 4.18%
2009-02-18 0 0.239 0.190 0.239 0.227 0.240 1,700,000 406,230 0.2390 1,138 904.5 1,138 1,081 1,142 357 1,137.5 -0.83%
2009-02-17 0 0.241 0.210 0.242 - - 0 0 - 1,147 999.7 1,152 - - 0 - 0.00%
2009-02-16 0 0.241 0.216 0.244 - - 0 0 - 1,147 1,028 1,162 - - 0 - 0.00%
2009-02-13 0 0.241 0.215 0.249 - - 0 0 - 1,147 1,023 1,185 - - 0 - 0.00%
2009-02-12 0 0.241 0.216 0.245 - - 0 0 - 1,147 1,028 1,166 - - 0 - 0.00%
2009-02-11 0 0.241 0.223 0.241 0.220 0.242 400,000 92,400 0.2310 1,147 1,062 1,147 1,047 1,152 84 1,099.6 0.42%
2009-02-10 0 0.240 0.222 0.240 0.220 0.240 1,100,000 258,000 0.2345 1,142 1,057 1,142 1,047 1,142 231 1,116.5 4.35%
2009-02-09 0 0.230 0.223 0.230 0.225 0.245 1,370,000 315,970 0.2306 1,095 1,062 1,095 1,071 1,166 288 1,097.9 -6.50%
2009-02-06 0 0.246 0.214 0.246 - - 0 0 - 1,171 1,019 1,171 - - 0 - -1.60%
2009-02-05 0 0.250 0.220 0.250 0.230 0.250 800,000 194,000 0.2425 1,190 1,047 1,190 1,095 1,190 168 1,154.4 0.40%
2009-02-04 0 0.249 0.210 0.249 - - 0 0 - 1,185 999.7 1,185 - - 0 - 0.00%
2009-02-03 0 0.249 0.214 0.250 - - 0 0 - 1,185 1,019 1,190 - - 0 - 0.00%
2009-02-02 0 0.249 0.210 0.249 - - 0 0 - 1,185 999.7 1,185 - - 0 - 0.00%
2009-01-30 0 0.249 0.201 0.249 0.249 0.249 600,000 149,400 0.2490 1,185 956.8 1,185 1,185 1,185 126 1,185.3 4.18%
2009-01-29 0 0.239 0.198 0.250 - - 0 0 - 1,138 942.5 1,190 - - 0 - 0.00%
2009-01-23 0 0.239 0.188 0.240 0.239 0.239 90,000 21,510 0.2390 1,138 894.9 1,142 1,138 1,138 19 1,137.7 0.00%
2009-01-22 0 0.239 0.200 0.240 - - 0 0 - 1,138 952.1 1,142 - - 0 - 0.00%
2009-01-21 0 0.239 0.238 0.239 0.222 0.239 80,000 17,930 0.2241 1,138 1,133 1,138 1,057 1,138 17 1,066.9 0.42%
2009-01-20 0 0.238 0.202 0.240 - - 0 0 - 1,133 961.6 1,142 - - 0 - 0.00%
2009-01-19 0 0.238 0.200 0.239 - - 0 0 - 1,133 952.1 1,138 - - 0 - 0.00%
2009-01-16 0 0.238 0.235 0.238 0.237 0.239 1,470,000 351,180 0.2389 1,133 1,119 1,133 1,128 1,138 309 1,137.2 3.48%
2009-01-15 0 0.230 0.210 0.240 0.230 0.250 2,280,000 566,000 0.2482 1,095 999.7 1,142 1,095 1,190 479 1,181.7 4.55%
2009-01-14 0 0.220 0.220 0.229 0.220 0.230 260,000 58,800 0.2262 1,047 1,047 1,090 1,047 1,095 55 1,076.6 -8.33%
2009-01-13 0 0.240 0.221 0.240 0.220 0.240 110,000 25,600 0.2327 1,142 1,052 1,142 1,047 1,142 23 1,107.8 -0.83%
2009-01-12 0 0.242 0.229 0.242 0.229 0.249 1,400,000 343,100 0.2451 1,152 1,090 1,152 1,090 1,185 294 1,166.6 5.22%
2009-01-09 0 0.230 0.230 0.240 0.230 0.230 70,000 16,100 0.2300 1,095 1,095 1,142 1,095 1,095 15 1,094.9 -4.17%
2009-01-08 0 0.240 0.230 0.250 0.230 0.240 420,000 97,600 0.2324 1,142 1,095 1,190 1,095 1,142 88 1,106.2 4.35%
2009-01-07 0 0.230 0.215 0.230 0.212 0.230 170,000 36,940 0.2173 1,095 1,023 1,095 1,009 1,095 36 1,034.4 -4.17%
2009-01-06 0 0.240 0.213 0.240 - - 0 0 - 1,142 1,014 1,142 - - 0 - 0.00%
2009-01-05 0 0.240 0.215 0.240 - - 0 0 - 1,142 1,023 1,142 - - 0 - -0.83%
2009-01-02 0 0.242 0.220 0.242 0.220 0.250 1,690,000 401,840 0.2378 1,152 1,047 1,152 1,047 1,190 355 1,131.9 2.98%
2008-12-31 0 0.235 0.205 0.210 - - 0 0 - 1,119 975.9 999.7 - - 0 - -1.26%
2008-12-30 0 0.238 0.210 0.238 0.210 0.238 360,000 79,350 0.2204 1,133 999.7 1,133 999.7 1,133 76 1,049.2 8.18%
2008-12-29 0 0.220 0.210 0.240 0.220 0.220 20,000 4,400 0.2200 1,047 999.7 1,142 1,047 1,047 4 1,047.3 -8.33%
2008-12-24 0 0.240 0.205 0.240 0.240 0.240 10,000 2,400 0.2400 1,142 975.9 1,142 1,142 1,142 2 1,142.5 4.35%
2008-12-23 0 0.230 0.205 0.245 - - 0 0 - 1,095 975.9 1,166 - - 0 - 0.00%
2008-12-22 0 0.230 0.215 0.229 0.210 0.230 230,000 48,750 0.2120 1,095 1,023 1,090 999.7 1,095 48 1,009.0 -8.00%
2008-12-19 0 0.250 0.202 0.250 0.240 0.250 220,000 53,000 0.2409 1,190 961.6 1,190 1,142 1,190 46 1,146.8 -3.85%
2008-12-18 0 0.260 0.184 0.260 - - 0 0 - 1,238 875.9 1,238 - - 0 - 0.00%
2008-12-17 0 0.260 0.181 0.260 0.250 0.265 310,000 80,100 0.2584 1,238 861.6 1,238 1,190 1,261 65 1,230.0 1.96%
2008-12-16 0 0.255 0.200 0.255 0.260 0.260 10,000 2,600 0.2600 1,214 952.1 1,214 1,238 1,238 2 1,237.7 2.00%
2008-12-15 0 0.250 0.192 0.250 0.270 0.270 10,000 2,700 0.2700 1,190 914.0 1,190 1,285 1,285 2 1,285.3 -1.96%
2008-12-12 0 0.255 0.200 0.255 0.260 0.260 10,000 2,600 0.2600 1,214 952.1 1,214 1,238 1,238 2 1,237.7 2.00%
2008-12-11 0 0.250 0.185 0.250 - - 0 0 - 1,190 880.7 1,190 - - 0 - 0.00%
2008-12-10 0 0.250 0.185 0.260 0.250 0.250 50,000 12,500 0.2500 1,190 880.7 1,238 1,190 1,190 11 1,190.1 0.00%
2008-12-09 0 0.250 0.183 0.250 - - 0 0 - 1,190 871.1 1,190 - - 0 - 0.00%
2008-12-08 0 0.250 0.181 0.250 - - 0 0 - 1,190 861.6 1,190 - - 0 - 0.00%
2008-12-05 0 0.250 0.171 0.250 0.250 0.250 38,080,000 10,280,000 0.2700 1,190 814.0 1,190 1,190 1,190 8,000 1,285.1 0.00%
2008-12-04 0 0.250 0.171 0.250 - - 0 0 - 1,190 814.0 1,190 - - 0 - 0.00%
2008-12-03 0 0.250 - 0.250 - - 0 0 - 1,190 - 1,190 - - 0 - -3.85%
2008-12-02 0 0.260 0.250 0.260 0.240 0.260 80,000 19,600 0.2450 1,238 1,190 1,238 1,142 1,238 17 1,166.3 1.96%
2008-12-01 0 0.255 0.250 0.260 0.250 0.280 33,070,000 8,923,000 0.2698 1,214 1,190 1,238 1,190 1,333 6,947 1,284.4 6.25%
2008-11-28 1 - - - - - 0 0 - 1,142 - - - - 0 - 0.00%
2008-11-27 0 0.240 0.121 0.240 0.240 0.240 10,000 2,400 0.2400 1,142 576.0 1,142 1,142 1,142 2 1,142.5 0.42%
2008-11-26 0 0.239 0.219 0.239 - - 10,000 1,010 0.1010 1,138 1,042 1,138 - - 2 480.79 -0.42%
2008-11-25 0 0.240 0.117 0.240 0.240 0.240 580,000 139,200 0.2400 1,142 557.0 1,142 1,142 1,142 122 1,142.5 0.00%
2008-11-24 0 0.240 0.111 0.244 - - 100,000 24,400 0.2440 1,142 528.4 1,162 - - 21 1,161.5 0.00%
2008-11-21 0 0.240 0.107 0.240 - - 0 0 - 1,142 509.3 1,142 - - 0 - -2.04%
2008-11-20 0 0.245 0.111 0.245 - - 0 0 - 1,166 528.4 1,166 - - 0 - 0.00%
2008-11-19 0 0.245 0.146 0.245 - - 0 0 - 1,166 695.0 1,166 - - 0 - 0.00%
2008-11-18 0 0.245 0.141 0.245 0.245 0.245 130,000 31,850 0.2450 1,166 671.2 1,166 1,166 1,166 27 1,166.3 -2.00%
2008-11-17 0 0.250 0.200 0.250 0.240 0.250 80,000 19,750 0.2469 1,190 952.1 1,190 1,142 1,190 17 1,175.2 2.04%
2008-11-14 0 0.245 0.151 0.245 0.230 0.250 280,000 67,950 0.2427 1,166 718.8 1,166 1,095 1,190 59 1,155.2 -2.00%
2008-11-13 0 0.250 0.162 0.250 - - 0 0 - 1,190 771.2 1,190 - - 0 - 0.00%
2008-11-12 0 0.250 0.200 0.250 - - 0 0 - 1,190 952.1 1,190 - - 0 - -1.96%
2008-11-11 0 0.255 0.116 0.255 0.205 0.255 160,000 35,550 0.2222 1,214 552.2 1,214 975.9 1,214 34 1,057.7 0.00%
2008-11-10 0 0.255 0.125 0.255 - - 0 0 - 1,214 595.0 1,214 - - 0 - 0.00%
2008-11-07 0 0.255 0.200 0.255 - - 0 0 - 1,214 952.1 1,214 - - 0 - 0.00%
2008-11-06 0 0.255 0.220 0.260 - - 0 0 - 1,214 1,047 1,238 - - 0 - 0.00%
2008-11-05 0 0.255 0.200 0.255 - - 0 0 - 1,214 952.1 1,214 - - 0 - 0.00%
2008-11-04 0 0.255 0.200 0.255 - - 0 0 - 1,214 952.1 1,214 - - 0 - -1.92%
2008-11-03 0 0.260 0.200 0.260 - - 0 0 - 1,238 952.1 1,238 - - 0 - 0.00%
2008-10-31 0 0.260 0.220 0.260 0.250 0.260 1,010,000 259,350 0.2568 1,238 1,047 1,238 1,190 1,238 212 1,222.4 1.96%
2008-10-30 0 0.255 0.220 0.255 0.230 0.255 210,000 52,100 0.2481 1,214 1,047 1,214 1,095 1,214 44 1,181.0 2.00%
2008-10-29 0 0.250 0.260 0.280 0.150 0.260 4,750,000 1,052,300 0.2215 1,190 1,238 1,333 714.0 1,238 998 1,054.6 5.04%
2008-10-28 0 0.238 0.150 0.238 0.220 0.240 960,000 219,200 0.2283 1,133 714.0 1,133 1,047 1,142 202 1,086.9 -4.03%
2008-10-27 0 0.248 0.110 0.248 0.249 0.249 150,000 37,400 0.2493 1,181 523.6 1,181 1,185 1,185 32 1,186.9 -2.75%
2008-10-24 0 0.255 0.150 0.250 0.250 0.260 670,000 171,700 0.2563 1,214 714.0 1,190 1,190 1,238 141 1,219.9 -5.56%
2008-10-23 0 0.270 0.150 0.270 - - 0 0 - 1,285 714.0 1,285 - - 0 - 0.00%
2008-10-22 0 0.270 - 0.270 - - 0 0 - 1,285 - 1,285 - - 0 - -1.82%
2008-10-21 0 0.275 0.240 0.275 0.250 0.280 80,000 20,550 0.2569 1,309 1,142 1,309 1,190 1,333 17 1,222.8 -3.51%
2008-10-20 0 0.285 0.250 0.285 0.250 0.290 130,000 35,700 0.2746 1,357 1,190 1,357 1,190 1,380 27 1,307.2 1.79%
2008-10-17 0 0.280 0.240 0.280 0.250 0.280 60,000 16,250 0.2708 1,333 1,142 1,333 1,190 1,333 13 1,289.2 -1.75%
2008-10-16 0 0.285 0.240 0.285 0.250 0.285 760,000 208,350 0.2741 1,357 1,142 1,357 1,190 1,357 160 1,305.0 -1.72%
2008-10-15 0 0.290 0.250 0.290 0.260 0.290 90,000 24,500 0.2722 1,380 1,190 1,380 1,238 1,380 19 1,295.9 -1.69%
2008-10-14 0 0.295 0.260 0.295 0.250 0.295 910,000 260,950 0.2868 1,404 1,238 1,404 1,190 1,404 191 1,365.0 -1.67%
2008-10-13 0 0.300 0.250 0.305 0.240 0.300 910,000 250,350 0.2751 1,428 1,190 1,452 1,142 1,428 191 1,309.6 3.45%
2008-10-10 0 0.290 0.255 0.290 0.255 0.290 60,000 15,650 0.2608 1,380 1,214 1,380 1,214 1,380 13 1,241.6 -3.33%
2008-10-09 0 0.300 0.260 0.305 - - 0 0 - 1,428 1,238 1,452 - - 0 - 0.00%
2008-10-08 0 0.300 0.255 0.300 0.250 0.300 120,000 31,000 0.2583 1,428 1,214 1,428 1,190 1,428 25 1,229.7 -3.23%
2008-10-06 0 0.310 0.280 0.315 0.280 0.310 50,000 14,800 0.2960 1,476 1,333 1,499 1,333 1,476 11 1,409.0 -1.59%
2008-10-03 0 0.315 0.285 0.315 0.320 0.320 90,000 28,800 0.3200 1,499 1,357 1,499 1,523 1,523 19 1,523.3 0.00%
2008-10-02 0 0.315 0.280 0.315 0.290 0.315 830,000 246,700 0.2972 1,499 1,333 1,499 1,380 1,499 174 1,414.9 6.78%
2008-09-30 0 0.295 0.255 0.295 0.280 0.305 260,000 75,750 0.2913 1,404 1,214 1,404 1,333 1,452 55 1,386.9 -1.67%
2008-09-29 0 0.300 0.280 0.300 - - 0 0 - 1,428 1,333 1,428 - - 0 - -3.23%
2008-09-26 0 0.310 0.275 0.310 0.280 0.310 60,000 17,350 0.2892 1,476 1,309 1,476 1,333 1,476 13 1,376.5 0.00%
2008-09-25 0 0.310 0.295 0.310 0.295 0.310 80,000 23,950 0.2994 1,476 1,404 1,476 1,404 1,476 17 1,425.1 0.00%
2008-09-24 0 0.310 0.280 0.310 0.315 0.315 760,000 239,400 0.3150 1,476 1,333 1,476 1,499 1,499 160 1,499.5 0.00%
2008-09-23 0 0.310 0.285 0.310 0.310 0.310 250,000 77,500 0.3100 1,476 1,357 1,476 1,476 1,476 53 1,475.7 -1.59%
2008-09-22 0 0.315 0.285 0.315 0.315 0.325 2,010,000 639,600 0.3182 1,499 1,357 1,499 1,499 1,547 422 1,514.8 3.28%
2008-09-19 0 0.305 0.290 0.305 0.305 0.305 20,000 6,100 0.3050 1,452 1,380 1,452 1,452 1,452 4 1,451.9 1.67%
2008-09-18 0 0.300 0.275 0.300 0.275 0.310 770,000 230,650 0.2995 1,428 1,309 1,428 1,309 1,476 162 1,425.9 -4.76%
2008-09-17 0 0.315 0.280 0.315 0.310 0.320 1,000,000 319,300 0.3193 1,499 1,333 1,499 1,476 1,523 210 1,520.0 1.61%
2008-09-16 0 0.310 0.290 0.310 0.280 0.315 50,000 14,850 0.2970 1,476 1,380 1,476 1,333 1,499 11 1,413.8 -6.06%
2008-09-12 0 0.330 0.285 0.330 0.310 0.330 450,000 143,500 0.3189 1,571 1,357 1,571 1,476 1,571 95 1,518.0 3.13%
2008-09-11 0 0.320 0.285 0.320 0.295 0.320 470,000 147,300 0.3134 1,523 1,357 1,523 1,404 1,523 99 1,491.9 0.00%
2008-09-10 0 0.320 0.295 0.325 0.305 0.320 70,000 21,950 0.3136 1,523 1,404 1,547 1,452 1,523 15 1,492.7 -1.54%
2008-09-09 0 0.325 0.315 0.325 0.315 0.325 720,000 230,000 0.3194 1,547 1,499 1,547 1,499 1,547 151 1,520.6 -5.80%
2008-09-08 0 0.345 0.330 0.345 0.310 0.350 1,870,000 619,500 0.3313 1,642 1,571 1,642 1,476 1,666 393 1,577.0 6.15%
2008-09-05 0 0.325 0.300 0.330 0.290 0.325 200,000 58,900 0.2945 1,547 1,428 1,571 1,380 1,547 42 1,401.9 -1.52%
2008-09-04 0 0.330 0.295 0.335 0.330 0.330 220,000 72,600 0.3300 1,571 1,404 1,595 1,571 1,571 46 1,570.9 3.13%
2008-09-03 0 0.320 0.295 0.320 - - 0 0 - 1,523 1,404 1,523 - - 0 - -3.03%
2008-09-02 0 0.330 0.300 0.330 0.290 0.330 980,000 321,800 0.3284 1,571 1,428 1,571 1,380 1,571 206 1,563.1 1.54%
2008-09-01 0 0.325 0.285 0.325 0.280 0.325 640,000 183,900 0.2873 1,547 1,357 1,547 1,333 1,547 134 1,367.8 -2.99%
2008-08-29 0 0.335 0.300 0.350 - - 0 0 - 1,595 1,428 1,666 - - 0 - 0.00%
2008-08-28 0 0.335 0.280 0.335 0.320 0.335 160,000 51,850 0.3241 1,595 1,333 1,595 1,523 1,595 34 1,542.6 1.52%
2008-08-27 0 0.330 0.280 0.335 0.330 0.330 100,000 33,000 0.3300 1,571 1,333 1,595 1,571 1,571 21 1,570.9 1.54%
2008-08-26 0 0.325 0.285 0.325 0.300 0.330 680,000 216,000 0.3176 1,547 1,357 1,547 1,428 1,571 143 1,512.1 0.00%
2008-08-25 0 0.325 0.285 0.325 0.330 0.330 4,500,000 1,365,000 0.3033 1,547 1,357 1,547 1,571 1,571 945 1,443.9 0.00%
2008-08-21 0 0.325 0.305 0.325 0.305 0.325 820,000 250,500 0.3055 1,547 1,452 1,547 1,452 1,547 172 1,454.2 -2.99%
2008-08-20 0 0.335 0.300 0.335 0.335 0.335 40,000 13,400 0.3350 1,595 1,428 1,595 1,595 1,595 8 1,594.7 1.52%
2008-08-19 0 0.330 0.300 0.330 0.300 0.330 120,000 36,600 0.3050 1,571 1,428 1,571 1,428 1,571 25 1,451.9 0.00%
2008-08-18 0 0.330 0.280 0.335 0.300 0.340 2,670,000 887,600 0.3324 1,571 1,333 1,595 1,428 1,618 561 1,582.5 3.13%
2008-08-15 0 0.320 0.310 0.320 0.310 0.335 2,140,000 704,850 0.3294 1,523 1,476 1,523 1,476 1,595 450 1,567.9 -3.03%
2008-08-14 0 0.330 0.320 0.330 0.315 0.340 2,190,000 714,300 0.3262 1,571 1,523 1,571 1,499 1,618 460 1,552.6 -1.49%
2008-08-13 0 0.335 0.320 0.335 0.320 0.340 2,100,000 694,050 0.3305 1,595 1,523 1,595 1,523 1,618 441 1,573.3 -1.47%
2008-08-12 0 0.340 0.340 0.345 0.310 0.345 2,700,000 894,900 0.3314 1,618 1,618 1,642 1,476 1,642 567 1,577.8 3.03%
2008-08-11 0 0.330 0.325 0.330 0.325 0.345 2,160,000 731,350 0.3386 1,571 1,547 1,571 1,547 1,642 454 1,611.8 -4.35%
2008-08-08 0 0.345 0.330 0.345 0.335 0.350 2,020,000 688,950 0.3411 1,642 1,571 1,642 1,595 1,666 424 1,623.6 -1.43%
2008-08-07 0 0.350 0.345 0.350 0.315 0.360 2,560,000 869,150 0.3395 1,666 1,642 1,666 1,499 1,714 538 1,616.2 2.94%
2008-08-05 0 0.340 0.320 0.340 0.315 0.360 2,310,000 795,300 0.3443 1,618 1,523 1,618 1,499 1,714 485 1,638.9 -2.86%
2008-08-04 0 0.350 0.340 0.350 0.345 0.370 2,000,000 728,250 0.3641 1,666 1,618 1,666 1,642 1,761 420 1,733.3 -2.78%
2008-08-01 0 0.360 0.345 0.360 0.345 0.360 3,610,000 1,267,850 0.3512 1,714 1,642 1,714 1,642 1,714 758 1,671.8 0.00%
2008-07-31 0 0.360 0.350 0.360 0.340 0.370 3,380,000 1,221,500 0.3614 1,714 1,666 1,714 1,618 1,761 710 1,720.3 -2.70%
2008-07-30 0 0.370 0.355 0.370 0.355 0.370 3,040,000 1,105,350 0.3636 1,761 1,690 1,761 1,690 1,761 639 1,730.8 2.78%
2008-07-29 0 0.360 0.355 0.365 0.355 0.370 3,270,000 1,198,850 0.3666 1,714 1,690 1,738 1,690 1,761 687 1,745.2 -4.00%
2008-07-28 0 0.375 0.365 0.375 0.365 0.390 3,290,000 1,234,450 0.3752 1,785 1,738 1,785 1,738 1,857 691 1,786.1 1.35%
2008-07-25 0 0.370 0.365 0.370 0.365 0.390 4,030,000 1,509,850 0.3747 1,761 1,738 1,761 1,738 1,857 847 1,783.4 -2.63%
2008-07-24 0 0.380 0.365 0.380 0.360 0.380 3,780,000 1,408,000 0.3725 1,809 1,738 1,809 1,714 1,809 794 1,773.1 0.00%
2008-07-23 0 0.380 0.375 0.380 0.375 0.395 4,100,000 1,589,900 0.3878 1,809 1,785 1,809 1,785 1,880 861 1,845.9 0.00%
2008-07-22 0 0.380 0.365 0.380 0.370 0.400 5,110,000 1,952,200 0.3820 1,809 1,738 1,809 1,761 1,904 1,073 1,818.6 -3.80%
2008-07-21 0 0.395 0.385 0.395 0.385 0.410 4,040,000 1,586,600 0.3927 1,880 1,833 1,880 1,833 1,952 849 1,869.5 0.00%
2008-07-18 0 0.395 0.385 0.395 0.385 0.415 4,120,000 1,638,400 0.3977 1,880 1,833 1,880 1,833 1,976 865 1,893.0 -1.25%
2008-07-17 0 0.400 0.395 0.400 0.400 0.415 3,230,000 1,310,250 0.4057 1,904 1,880 1,904 1,904 1,976 679 1,931.0 -3.61%
2008-07-16 0 0.415 0.400 0.415 0.400 0.420 3,730,000 1,528,450 0.4098 1,976 1,904 1,976 1,904 1,999 784 1,950.6 0.00%
2008-07-15 0 0.415 0.405 0.415 0.400 0.425 3,740,000 1,545,350 0.4132 1,976 1,928 1,976 1,904 2,023 786 1,966.9 -1.19%
2008-07-14 0 0.420 0.410 0.420 0.405 0.425 3,210,000 1,326,150 0.4131 1,999 1,952 1,999 1,928 2,023 674 1,966.6 0.00%
2008-07-11 0 0.420 0.415 0.425 0.420 0.435 3,120,000 1,332,550 0.4271 1,999 1,976 2,023 1,999 2,071 655 2,033.1 -2.33%
2008-07-10 0 0.430 0.425 0.430 0.420 0.445 3,170,000 1,380,200 0.4354 2,047 2,023 2,047 1,999 2,118 666 2,072.6 -5.49%
2008-07-09 0 0.455 0.435 0.460 0.430 0.460 3,060,000 1,371,300 0.4481 2,166 2,071 2,190 2,047 2,190 643 2,133.3 0.00%
2008-07-08 0 0.455 0.450 0.455 0.435 0.470 3,930,000 1,781,600 0.4533 2,166 2,142 2,166 2,071 2,237 826 2,158.0 -1.09%
2008-07-07 0 0.460 0.470 0.485 0.460 0.490 3,440,000 1,636,100 0.4756 2,190 2,237 2,309 2,190 2,333 723 2,264.0 -4.17%
2008-07-04 0 0.480 0.460 0.485 0.460 0.490 3,940,000 1,888,500 0.4793 2,285 2,190 2,309 2,190 2,333 828 2,281.7 5.49%
2008-07-03 0 0.455 0.435 0.460 0.435 0.495 3,150,000 1,488,200 0.4724 2,166 2,071 2,190 2,071 2,356 662 2,249.0 0.00%
2008-07-02 0 0.455 0.440 0.455 0.435 0.465 4,470,000 1,994,350 0.4462 2,166 2,095 2,166 2,071 2,214 939 2,123.9 1.11%
2008-06-30 0 0.450 0.440 0.455 0.435 0.460 3,060,000 1,388,500 0.4538 2,142 2,095 2,166 2,071 2,190 643 2,160.0 -4.26%
2008-06-27 0 0.470 0.450 0.465 0.440 0.480 3,950,000 1,839,750 0.4658 2,237 2,142 2,214 2,095 2,285 830 2,217.1 -1.05%
2008-06-26 0 0.475 0.470 0.480 0.470 0.490 3,420,000 1,643,950 0.4807 2,261 2,237 2,285 2,237 2,333 718 2,288.2 -1.04%
2008-06-25 0 0.480 0.465 0.490 0.480 0.495 1,710,000 832,050 0.4866 2,285 2,214 2,333 2,285 2,356 359 2,316.2 -3.03%
2008-06-24 0 0.495 0.485 0.495 0.480 0.510 3,160,000 1,553,400 0.4916 2,356 2,309 2,356 2,285 2,428 664 2,340.1 -1.00%
2008-06-23 0 0.500 0.485 0.500 0.465 0.540 4,700,000 2,341,450 0.4982 2,380 2,309 2,380 2,214 2,571 987 2,371.5 -1.96%
2008-06-20 0 0.510 0.490 0.510 0.490 0.510 3,270,000 1,641,550 0.5020 2,428 2,333 2,428 2,333 2,428 687 2,389.7 0.00%
2008-06-19 0 0.510 0.500 0.520 0.500 0.540 3,470,000 1,806,900 0.5207 2,428 2,380 2,475 2,380 2,571 729 2,478.8 -5.56%
2008-06-18 0 0.540 0.520 0.550 0.530 0.550 3,050,000 1,638,500 0.5372 2,571 2,475 2,618 2,523 2,618 641 2,557.3 0.00%
2008-06-17 0 0.540 0.540 0.550 0.540 0.580 3,050,000 1,697,900 0.5567 2,571 2,571 2,618 2,571 2,761 641 2,650.0 -5.26%
2008-06-16 0 0.570 0.550 0.580 0.560 0.600 3,040,000 1,731,000 0.5694 2,713 2,618 2,761 2,666 2,856 639 2,710.5 5.56%
2008-06-13 0 0.540 0.540 0.550 0.540 0.600 3,210,000 1,851,100 0.5767 2,571 2,571 2,618 2,571 2,856 674 2,745.1 -3.57%
2008-06-12 0 0.560 0.550 0.570 0.550 0.580 3,010,000 1,703,900 0.5661 2,666 2,618 2,713 2,618 2,761 632 2,694.7 -5.08%
2008-06-11 0 0.590 0.560 0.590 0.550 0.600 3,810,000 2,199,200 0.5772 2,809 2,666 2,809 2,618 2,856 800 2,747.7 0.00%
2008-06-10 0 0.590 0.580 0.590 0.580 0.610 3,660,000 2,158,900 0.5899 2,809 2,761 2,809 2,761 2,904 769 2,807.9 -6.35%
2008-06-06 0 0.630 0.630 0.640 0.630 0.650 3,080,000 1,978,600 0.6424 2,999 2,999 3,047 2,999 3,094 647 3,058.0 -3.08%
2008-06-05 0 0.650 0.630 0.650 0.630 0.650 3,050,000 1,943,800 0.6373 3,094 2,999 3,094 2,999 3,094 641 3,033.8 1.56%
2008-06-04 0 0.640 0.640 0.650 0.630 0.660 3,340,000 2,179,900 0.6527 3,047 3,047 3,094 2,999 3,142 702 3,106.9 -3.03%
2008-06-03 0 0.660 0.650 0.660 0.660 0.680 3,060,000 2,049,300 0.6697 3,142 3,094 3,142 3,142 3,237 643 3,188.0 -2.94%
2008-06-02 0 0.680 0.660 0.690 0.650 0.710 4,130,000 2,848,100 0.6896 3,237 3,142 3,285 3,094 3,380 868 3,282.7 0.00%
2008-05-30 0 0.680 0.660 0.680 0.650 0.680 3,660,000 2,436,500 0.6657 3,237 3,142 3,237 3,094 3,237 769 3,169.0 1.49%
2008-05-29 0 0.670 0.660 0.670 0.650 0.680 3,200,000 2,114,100 0.6607 3,189 3,142 3,189 3,094 3,237 672 3,144.9 1.52%
2008-05-28 0 0.660 0.650 0.670 0.650 0.680 3,170,000 2,103,500 0.6636 3,142 3,094 3,189 3,094 3,237 666 3,158.7 0.00%
2008-05-27 0 0.660 0.640 0.660 0.640 0.670 3,030,000 1,986,500 0.6556 3,142 3,047 3,142 3,047 3,189 637 3,120.9 3.13%
2008-05-26 0 0.640 0.640 0.650 0.630 0.660 3,010,000 1,949,100 0.6475 3,047 3,047 3,094 2,999 3,142 632 3,082.5 -3.03%
2008-05-23 0 0.660 0.660 0.670 0.660 0.670 3,050,000 2,016,500 0.6611 3,142 3,142 3,189 3,142 3,189 641 3,147.2 0.00%
2008-05-22 0 0.660 0.650 0.670 0.650 0.680 3,040,000 2,004,600 0.6594 3,142 3,094 3,189 3,094 3,237 639 3,139.0 -1.49%
2008-05-21 0 0.670 0.640 0.670 0.630 0.670 3,050,000 1,978,600 0.6487 3,189 3,047 3,189 2,999 3,189 641 3,088.1 1.52%
2008-05-20 0 0.660 0.660 0.680 0.650 0.680 3,240,000 2,154,900 0.6651 3,142 3,142 3,237 3,094 3,237 681 3,166.0 -1.49%
2008-05-19 0 0.670 0.660 0.680 0.660 0.700 3,950,000 2,706,000 0.6851 3,189 3,142 3,237 3,142 3,332 830 3,261.1 -2.90%
2008-05-16 0 0.690 0.680 0.690 0.670 0.700 4,520,000 3,104,600 0.6869 3,285 3,237 3,285 3,189 3,332 950 3,269.6 2.99%
2008-05-15 0 0.670 0.660 0.680 0.660 0.680 3,030,000 2,025,000 0.6683 3,189 3,142 3,237 3,142 3,237 637 3,181.4 0.00%
2008-05-14 0 0.670 0.660 0.680 0.660 0.700 3,830,000 2,629,700 0.6866 3,189 3,142 3,237 3,142 3,332 805 3,268.4 -4.29%
2008-05-13 0 0.700 0.690 0.700 0.690 0.720 3,040,000 2,148,100 0.7066 3,332 3,285 3,332 3,285 3,427 639 3,363.7 1.45%
2008-05-09 0 0.690 0.690 0.700 0.670 0.720 5,930,000 4,095,900 0.6907 3,285 3,285 3,332 3,189 3,427 1,246 3,288.0 2.99%
2008-05-08 0 0.670 0.660 0.670 0.650 0.670 3,060,000 2,014,900 0.6585 3,189 3,142 3,189 3,094 3,189 643 3,134.5 0.00%
2008-05-07 0 0.670 0.670 0.690 0.670 0.690 3,370,000 2,301,600 0.6830 3,189 3,189 3,285 3,189 3,285 708 3,251.1 0.00%
2008-05-06 0 0.670 0.670 0.680 0.670 0.700 3,320,000 2,256,500 0.6797 3,189 3,189 3,237 3,189 3,332 697 3,235.4 0.00%
2008-05-05 0 0.670 0.660 0.680 0.660 0.720 5,020,000 3,464,200 0.6901 3,189 3,142 3,237 3,142 3,427 1,055 3,285.0 -5.63%
2008-05-02 0 0.710 0.710 0.720 0.700 0.740 4,510,000 3,292,700 0.7301 3,380 3,380 3,427 3,332 3,523 947 3,475.4 -5.33%
2008-04-30 0 0.750 0.740 0.750 0.730 0.750 3,240,000 2,398,000 0.7401 3,570 3,523 3,570 3,475 3,570 681 3,523.2 1.35%
2008-04-29 0 0.740 0.730 0.740 0.740 0.760 3,380,000 2,522,000 0.7462 3,523 3,475 3,523 3,523 3,618 710 3,551.9 -1.33%
2008-04-28 0 0.750 0.740 0.750 0.740 0.760 3,310,000 2,488,900 0.7519 3,570 3,523 3,570 3,523 3,618 695 3,579.4 -2.60%
2008-04-25 0 0.770 0.760 0.770 0.730 0.780 3,180,000 2,418,000 0.7604 3,665 3,618 3,665 3,475 3,713 668 3,619.6 0.00%
2008-04-24 0 0.770 0.760 0.770 0.740 0.780 3,110,000 2,382,300 0.7660 3,665 3,618 3,665 3,523 3,713 653 3,646.4 0.00%
2008-04-23 0 0.770 0.750 0.780 0.740 0.770 3,100,000 2,351,000 0.7584 3,665 3,570 3,713 3,523 3,665 651 3,610.1 1.32%
2008-04-22 0 0.760 0.750 0.770 0.750 0.780 3,800,000 2,909,500 0.7657 3,618 3,570 3,665 3,570 3,713 798 3,644.7 -2.56%
2008-04-21 0 0.780 0.770 0.780 0.780 0.800 3,880,000 3,070,900 0.7915 3,713 3,665 3,713 3,713 3,808 815 3,767.6 0.00%
2008-04-18 0 0.780 0.770 0.790 0.770 0.810 3,620,000 2,829,000 0.7815 3,713 3,665 3,761 3,665 3,856 760 3,720.1 -1.27%
2008-04-17 0 0.790 0.780 0.790 0.790 0.820 3,030,000 2,437,900 0.8046 3,761 3,713 3,761 3,761 3,903 637 3,830.1 -2.47%
2008-04-16 0 0.810 0.790 0.810 0.790 0.820 3,250,000 2,610,700 0.8033 3,856 3,761 3,856 3,761 3,903 683 3,823.9 1.25%
2008-04-15 0 0.800 0.780 0.810 0.780 0.800 3,140,000 2,473,500 0.7877 3,808 3,713 3,856 3,713 3,808 660 3,749.9 0.00%
2008-04-14 0 0.800 0.770 0.790 0.760 0.800 3,860,000 2,998,000 0.7767 3,808 3,665 3,761 3,618 3,808 811 3,697.2 -1.23%
2008-04-11 0 0.810 0.780 0.810 0.770 0.820 3,820,000 3,053,000 0.7992 3,856 3,713 3,856 3,665 3,903 802 3,804.5 3.85%
2008-04-10 0 0.780 0.770 0.790 0.740 0.800 3,140,000 2,421,100 0.7711 3,713 3,665 3,761 3,523 3,808 660 3,670.4 -2.50%
2008-04-09 0 0.800 0.800 0.810 0.800 0.840 3,320,000 2,704,000 0.8145 3,808 3,808 3,856 3,808 3,999 697 3,877.0 -2.44%
2008-04-08 0 0.820 0.810 0.840 0.820 0.850 3,320,000 2,771,700 0.8348 3,903 3,856 3,999 3,903 4,046 697 3,974.1 -3.53%
2008-04-07 0 0.850 0.810 0.840 0.790 0.860 3,980,000 3,307,400 0.8310 4,046 3,856 3,999 3,761 4,094 836 3,955.8 1.19%
2008-04-03 0 0.840 0.830 0.860 0.830 0.890 3,910,000 3,365,100 0.8606 3,999 3,951 4,094 3,951 4,237 821 4,096.9 -2.33%
2008-04-02 0 0.860 0.860 0.870 0.860 0.910 3,430,000 3,033,600 0.8844 4,094 4,094 4,141 4,094 4,332 721 4,210.1 -4.44%
2008-04-01 0 0.900 0.890 0.900 0.890 0.950 3,230,000 2,914,100 0.9022 4,284 4,237 4,284 4,237 4,522 679 4,294.7 0.00%
2008-03-31 0 0.900 0.890 0.900 0.880 0.920 4,140,000 3,699,700 0.8936 4,284 4,237 4,284 4,189 4,379 870 4,254.0 2.27%
2008-03-28 0 0.880 0.880 0.890 0.830 0.920 3,430,000 3,039,900 0.8863 4,189 4,189 4,237 3,951 4,379 721 4,218.9 2.33%
2008-03-27 0 0.860 0.850 0.870 0.830 0.870 3,430,000 2,920,700 0.8515 4,094 4,046 4,141 3,951 4,141 721 4,053.4 1.18%
2008-03-26 0 0.850 0.850 0.870 0.820 0.870 3,100,000 2,642,100 0.8523 4,046 4,046 4,141 3,903 4,141 651 4,057.1 -1.16%
2008-03-25 0 0.860 0.810 0.860 0.740 0.870 3,980,000 3,249,300 0.8164 4,094 3,856 4,094 3,523 4,141 836 3,886.3 8.86%
2008-03-20 0 0.790 0.780 0.800 0.760 0.790 3,190,000 2,479,900 0.7774 3,761 3,713 3,808 3,618 3,761 670 3,700.6 -1.25%
2008-03-19 0 0.800 0.790 0.810 0.780 0.810 3,387,000 2,706,750 0.7992 3,808 3,761 3,856 3,713 3,856 712 3,804.2 2.56%
2008-03-18 0 0.780 0.760 0.790 0.760 0.860 4,190,000 3,412,700 0.8145 3,713 3,618 3,761 3,618 4,094 880 3,877.2 -8.24%
2008-03-17 0 0.850 0.840 0.860 0.840 0.900 3,440,000 2,970,500 0.8635 4,046 3,999 4,094 3,999 4,284 723 4,110.6 -5.56%
2008-03-14 0 0.900 0.900 0.910 0.890 0.910 3,420,000 3,086,400 0.9025 4,284 4,284 4,332 4,237 4,332 718 4,295.9 -3.23%
2008-03-13 0 0.930 0.900 0.930 0.900 0.940 3,440,000 3,162,500 0.9193 4,427 4,284 4,427 4,284 4,475 723 4,376.3 0.00%
2008-03-12 0 0.930 0.930 0.940 0.930 0.950 3,370,000 3,176,800 0.9427 4,427 4,427 4,475 4,427 4,522 708 4,487.4 0.00%
2008-03-11 0 0.930 0.920 0.930 0.910 0.950 3,000,000 2,806,800 0.9356 4,427 4,379 4,427 4,332 4,522 630 4,453.7 -3.12%
2008-03-10 0 0.960 0.930 0.960 0.910 0.960 3,880,000 3,581,000 0.9229 4,570 4,427 4,570 4,332 4,570 815 4,393.4 -1.03%
2008-03-07 0 0.970 0.930 0.970 0.940 0.970 3,080,000 2,915,600 0.9466 4,617 4,427 4,617 4,475 4,617 647 4,506.2 -1.02%
2008-03-06 0 0.980 0.960 0.980 0.950 0.980 3,100,000 2,976,400 0.9601 4,665 4,570 4,665 4,522 4,665 651 4,570.5 4.26%
2008-03-05 0 0.940 0.930 0.950 0.940 0.980 3,410,000 3,289,700 0.9647 4,475 4,427 4,522 4,475 4,665 716 4,592.3 -2.08%
2008-03-04 0 0.960 0.950 0.970 0.950 0.990 3,130,000 3,017,600 0.9641 4,570 4,522 4,617 4,522 4,713 658 4,589.3 1.05%
2008-03-03 0 0.950 0.940 0.960 0.940 1.010 3,770,000 3,617,700 0.9596 4,522 4,475 4,570 4,475 4,808 792 4,568.0 -4.04%
2008-02-29 0 0.990 0.970 0.990 0.950 1.000 4,190,000 4,098,400 0.9781 4,713 4,617 4,713 4,522 4,760 880 4,656.2 0.00%
2008-02-28 0 0.990 0.990 1.000 0.980 1.010 3,040,000 3,014,100 0.9915 4,713 4,713 4,760 4,665 4,808 639 4,719.7 0.00%
2008-02-27 0 0.990 0.990 1.000 0.990 1.020 3,080,000 3,090,400 1.0034 4,713 4,713 4,760 4,713 4,855 647 4,776.3 0.00%
2008-02-26 0 0.990 0.980 1.000 0.990 1.020 3,030,000 3,014,600 0.9949 4,713 4,665 4,760 4,713 4,855 637 4,736.1 0.00%
2008-02-25 0 0.990 0.980 0.990 0.980 1.010 3,130,000 3,099,400 0.9902 4,713 4,665 4,713 4,665 4,808 658 4,713.7 -1.00%
2008-02-22 0 1.000 0.970 1.010 0.970 1.010 3,440,000 3,412,300 0.9919 4,760 4,617 4,808 4,617 4,808 723 4,721.9 1.01%
2008-02-21 0 0.990 0.990 1.020 0.990 1.040 3,190,000 3,244,100 1.0170 4,713 4,713 4,855 4,713 4,951 670 4,841.0 -1.98%
2008-02-20 0 1.010 1.010 1.020 1.010 1.050 3,000,000 3,071,300 1.0238 4,808 4,808 4,855 4,808 4,998 630 4,873.4 1.00%
2008-02-19 0 1.000 1.000 1.010 1.000 1.050 3,470,000 3,550,700 1.0233 4,760 4,760 4,808 4,760 4,998 729 4,871.0 -2.91%
2008-02-18 0 1.030 1.010 1.040 0.970 1.050 3,590,000 3,664,800 1.0208 4,903 4,808 4,951 4,617 4,998 754 4,859.5 0.98%
2008-02-15 0 1.020 1.000 1.020 0.990 1.060 3,630,000 3,731,000 1.0278 4,855 4,760 4,855 4,713 5,046 763 4,892.7 -1.92%
2008-02-14 0 1.040 1.000 1.040 0.990 1.040 3,530,000 3,609,800 1.0226 4,951 4,760 4,951 4,713 4,951 742 4,867.9 1.96%
2008-02-13 0 1.020 1.020 1.030 0.960 1.030 3,190,000 3,161,500 0.9911 4,855 4,855 4,903 4,570 4,903 670 4,717.7 4.08%
2008-02-12 0 0.980 0.970 0.990 0.930 0.990 3,040,000 2,978,300 0.9797 4,665 4,617 4,713 4,427 4,713 639 4,663.7 -2.00%
2008-02-11 0 1.000 0.960 1.000 0.950 1.000 3,420,000 3,338,100 0.9761 4,760 4,570 4,760 4,522 4,760 718 4,646.3 1.01%
2008-02-06 0 0.990 0.950 1.000 0.930 1.020 3,820,000 3,737,800 0.9785 4,713 4,522 4,760 4,427 4,855 802 4,657.8 -1.00%
2008-02-05 0 1.000 0.970 1.010 0.920 1.000 3,580,000 3,453,700 0.9647 4,760 4,617 4,808 4,379 4,760 752 4,592.3 1.01%
2008-02-04 0 0.990 0.990 1.000 0.930 1.000 3,130,000 3,036,100 0.9700 4,713 4,713 4,760 4,427 4,760 658 4,617.5 2.06%
2008-02-01 0 0.970 0.950 0.980 0.930 1.020 3,060,000 2,984,200 0.9752 4,617 4,522 4,665 4,427 4,855 643 4,642.4 -1.02%
2008-01-31 0 0.980 0.960 0.990 0.960 1.030 3,010,000 2,953,600 0.9813 4,665 4,570 4,713 4,570 4,903 632 4,671.1 -3.92%
2008-01-30 0 1.020 0.980 1.030 0.980 1.060 3,810,000 3,853,900 1.0115 4,855 4,665 4,903 4,665 5,046 800 4,815.1 3.03%
2008-01-29 0 0.990 0.990 1.010 0.970 1.020 3,230,000 3,189,900 0.9876 4,713 4,713 4,808 4,617 4,855 679 4,701.2 5.32%
2008-01-28 0 0.940 0.900 0.940 0.900 0.940 3,290,000 3,001,500 0.9123 4,475 4,284 4,475 4,284 4,475 691 4,342.8 4.44%
2008-01-25 0 0.900 0.900 0.920 0.850 0.920 3,120,000 2,723,000 0.8728 4,284 4,284 4,379 4,046 4,379 655 4,154.6 1.12%
2008-01-24 0 0.890 0.880 0.890 0.890 0.940 3,060,000 2,785,900 0.9104 4,237 4,189 4,237 4,237 4,475 643 4,333.9 -2.20%
2008-01-23 0 0.910 0.900 0.910 0.880 0.960 3,140,000 2,872,900 0.9149 4,332 4,284 4,332 4,189 4,570 660 4,355.3 5.81%
2008-01-22 0 0.860 0.850 0.860 0.860 0.980 3,430,000 3,121,000 0.9099 4,094 4,046 4,094 4,094 4,665 721 4,331.4 -14.85%
2008-01-21 0 1.010 1.000 1.020 0.980 1.010 3,090,000 3,112,800 1.0074 4,808 4,760 4,855 4,665 4,808 649 4,795.4 -1.94%
2008-01-18 0 1.030 1.030 1.040 1.000 1.060 3,120,000 3,206,400 1.0277 4,903 4,903 4,951 4,760 5,046 655 4,892.1 -2.83%
2008-01-17 0 1.060 1.050 1.060 1.050 1.110 3,140,000 3,373,700 1.0744 5,046 4,998 5,046 4,998 5,284 660 5,114.6 -3.64%
2008-01-16 0 1.100 1.100 1.110 1.090 1.120 3,150,000 3,475,600 1.1034 5,236 5,236 5,284 5,189 5,332 662 5,252.3 -3.51%
2008-01-15 0 1.140 1.130 1.140 1.110 1.170 3,090,000 3,493,100 1.1305 5,427 5,379 5,427 5,284 5,570 649 5,381.3 -0.87%
2008-01-14 0 1.150 1.150 1.160 1.100 1.190 5,319,200 6,046,712 1.1368 5,474 5,474 5,522 5,236 5,665 1,117 5,411.3 -1.71%
2008-01-11 0 1.170 1.170 1.180 1.150 1.210 3,680,000 4,351,400 1.1824 5,570 5,570 5,617 5,474 5,760 773 5,628.8 -1.68%
2008-01-10 0 1.190 1.190 1.220 1.130 1.230 4,000,000 4,768,200 1.1921 5,665 5,665 5,808 5,379 5,855 840 5,674.5 1.71%
2008-01-09 0 1.170 1.150 1.170 1.150 1.190 3,770,000 4,407,600 1.1691 5,570 5,474 5,570 5,474 5,665 792 5,565.4 -1.68%
2008-01-08 0 1.190 1.180 1.190 1.150 1.190 2,990,000 3,532,700 1.1815 5,665 5,617 5,665 5,474 5,665 628 5,624.3 0.85%
2008-01-07 0 1.180 1.180 1.190 1.160 1.200 3,510,000 4,125,100 1.1752 5,617 5,617 5,665 5,522 5,712 737 5,594.5 -2.48%
2008-01-04 0 1.210 1.200 1.210 1.180 1.210 3,030,000 3,613,400 1.1925 5,760 5,712 5,760 5,617 5,760 637 5,676.8 3.42%
2008-01-03 0 1.170 1.170 1.180 1.160 1.210 3,320,000 3,959,300 1.1926 5,570 5,570 5,617 5,522 5,760 697 5,676.9 -3.31%
2008-01-02 0 1.210 1.200 1.220 1.150 1.210 3,110,000 3,703,400 1.1908 5,760 5,712 5,808 5,474 5,760 653 5,668.6 0.83%
2007-12-31 0 1.200 1.160 1.210 1.180 1.210 2,040,000 2,443,240 1.1977 5,712 5,522 5,760 5,617 5,760 429 5,701.2 0.84%
2007-12-28 0 1.190 1.180 1.190 1.180 1.220 3,360,000 4,041,300 1.2028 5,665 5,617 5,665 5,617 5,808 706 5,725.5 0.00%
2007-12-27 0 1.190 1.180 1.190 1.150 1.250 2,990,000 3,582,200 1.1981 5,665 5,617 5,665 5,474 5,950 628 5,703.1 0.85%
2007-12-24 0 1.180 1.160 1.180 1.180 1.220 2,240,000 2,682,100 1.1974 5,617 5,522 5,617 5,617 5,808 471 5,699.8 -0.84%
2007-12-21 0 1.190 1.180 1.200 1.180 1.210 2,990,000 3,569,400 1.1938 5,665 5,617 5,712 5,617 5,760 628 5,682.7 -1.65%
2007-12-20 0 1.210 1.180 1.210 1.180 1.220 3,010,000 3,594,500 1.1942 5,760 5,617 5,760 5,617 5,808 632 5,684.7 0.83%
2007-12-19 0 1.200 1.190 1.210 1.200 1.240 3,030,000 3,682,200 1.2152 5,712 5,665 5,760 5,712 5,903 637 5,784.9 0.84%
2007-12-18 0 1.190 1.160 1.190 1.130 1.190 3,090,000 3,595,700 1.1637 5,665 5,522 5,665 5,379 5,665 649 5,539.3 -0.83%
2007-12-17 0 1.200 1.200 1.220 1.180 1.250 3,210,000 3,911,500 1.2185 5,712 5,712 5,808 5,617 5,950 674 5,800.6 -4.76%
2007-12-14 0 1.260 1.240 1.260 1.160 1.260 3,170,000 3,807,000 1.2009 5,998 5,903 5,998 5,522 5,998 666 5,716.8 4.13%
2007-12-13 0 1.210 1.200 1.210 1.190 1.210 3,190,000 3,832,400 1.2014 5,760 5,712 5,760 5,665 5,760 670 5,718.9 0.00%
2007-12-12 0 1.210 1.200 1.220 1.180 1.220 3,070,000 3,685,500 1.2005 5,760 5,712 5,808 5,617 5,808 645 5,714.7 -2.42%
2007-12-11 0 1.240 1.210 1.230 1.180 1.240 3,050,000 3,714,700 1.2179 5,903 5,760 5,855 5,617 5,903 641 5,797.7 2.48%
2007-12-10 0 1.210 1.200 1.220 1.170 1.220 3,040,000 3,613,700 1.1887 5,760 5,712 5,808 5,570 5,808 639 5,658.6 0.83%
2007-12-07 0 1.200 1.200 1.220 1.200 1.230 3,080,000 3,750,500 1.2177 5,712 5,712 5,808 5,712 5,855 647 5,796.6 0.00%
2007-12-06 0 1.200 1.220 1.230 1.150 1.250 4,780,000 5,723,700 1.1974 5,712 5,808 5,855 5,474 5,950 1,004 5,700.1 0.84%
2007-12-05 0 1.190 1.180 1.200 1.180 1.270 3,110,000 3,780,200 1.2155 5,665 5,617 5,712 5,617 6,046 653 5,786.1 1.71%
2007-12-04 0 1.170 1.170 1.240 1.160 1.270 5,460,000 6,561,400 1.2017 5,570 5,570 5,903 5,522 6,046 1,147 5,720.5 6.36%
2007-12-03 0 1.100 1.080 1.110 1.040 1.120 3,230,000 3,457,000 1.0703 5,236 5,141 5,284 4,951 5,332 679 5,094.8 7.84%
2007-11-30 0 1.020 1.020 1.030 1.000 1.040 4,750,000 4,895,500 1.0306 4,855 4,855 4,903 4,760 4,951 998 4,906.1 -0.97%
2007-11-29 0 1.030 1.020 1.040 1.020 1.090 3,400,000 3,542,700 1.0420 4,903 4,855 4,951 4,855 5,189 714 4,960.1 0.98%
2007-11-28 0 1.020 1.010 1.020 1.020 1.050 3,270,000 3,378,100 1.0331 4,855 4,808 4,855 4,855 4,998 687 4,917.6 -2.86%
2007-11-27 0 1.050 1.040 1.050 1.030 1.070 3,260,000 3,419,300 1.0489 4,998 4,951 4,998 4,903 5,093 685 4,992.9 -2.78%
2007-11-26 0 1.080 1.070 1.080 1.060 1.090 3,020,000 3,254,200 1.0775 5,141 5,093 5,141 5,046 5,189 634 5,129.4 2.86%
2007-11-23 0 1.050 1.040 1.050 1.010 1.120 3,050,000 3,276,800 1.0744 4,998 4,951 4,998 4,808 5,332 641 5,114.3 -0.94%
2007-11-22 0 1.060 1.050 1.060 1.050 1.110 3,600,000 3,890,300 1.0806 5,046 4,998 5,046 4,998 5,284 756 5,144.1 -6.19%
2007-11-21 0 1.130 1.110 1.130 1.110 1.180 3,860,000 4,390,900 1.1375 5,379 5,284 5,379 5,284 5,617 811 5,415.0 -1.74%
2007-11-20 0 1.150 1.150 1.160 1.140 1.160 3,020,000 3,477,600 1.1515 5,474 5,474 5,522 5,427 5,522 634 5,481.6 -3.36%
2007-11-19 0 1.190 1.190 1.220 1.160 1.280 4,330,000 5,209,200 1.2030 5,665 5,665 5,808 5,522 6,093 910 5,726.8 -4.80%
2007-11-16 0 1.250 1.230 1.250 1.210 1.280 3,790,000 4,705,900 1.2417 5,950 5,855 5,950 5,760 6,093 796 5,910.7 -3.85%
2007-11-15 0 1.300 1.300 1.310 1.260 1.310 3,170,000 4,096,900 1.2924 6,188 6,188 6,236 5,998 6,236 666 6,152.2 -1.52%
2007-11-14 0 1.320 1.300 1.320 1.250 1.320 2,990,000 3,879,500 1.2975 6,284 6,188 6,284 5,950 6,284 628 6,176.4 3.13%
2007-11-13 0 1.280 1.260 1.280 1.220 1.280 2,950,000 3,706,100 1.2563 6,093 5,998 6,093 5,808 6,093 620 5,980.4 -0.78%
2007-11-12 0 1.290 1.280 1.290 1.260 1.320 2,990,000 3,843,300 1.2854 6,141 6,093 6,141 5,998 6,284 628 6,118.8 -2.27%
2007-11-09 0 1.320 1.320 1.340 1.320 1.360 2,930,000 3,927,500 1.3404 6,284 6,284 6,379 6,284 6,474 616 6,380.9 -1.49%
2007-11-08 0 1.340 1.340 1.350 1.320 1.380 3,150,000 4,253,500 1.3503 6,379 6,379 6,426 6,284 6,569 662 6,427.9 -3.60%
2007-11-07 0 1.390 1.360 1.390 1.360 1.400 3,090,000 4,246,000 1.3741 6,617 6,474 6,617 6,474 6,664 649 6,541.1 2.21%
2007-11-06 0 1.360 1.360 1.380 1.310 1.380 3,460,000 4,658,500 1.3464 6,474 6,474 6,569 6,236 6,569 727 6,409.2 -1.45%
2007-11-05 0 1.380 1.370 1.380 1.370 1.450 5,450,000 7,578,700 1.3906 6,569 6,522 6,569 6,522 6,902 1,145 6,619.6 -1.43%
2007-11-02 0 1.400 1.390 1.410 1.340 1.400 3,110,000 4,287,400 1.3786 6,664 6,617 6,712 6,379 6,664 653 6,562.4 -2.10%
2007-11-01 0 1.430 1.430 1.450 1.430 1.510 3,680,000 5,383,500 1.4629 6,807 6,807 6,902 6,807 7,188 773 6,963.8 -4.03%
2007-10-31 0 1.490 1.450 1.520 1.420 1.560 6,020,000 8,911,100 1.4802 7,093 6,902 7,236 6,760 7,426 1,265 7,046.4 1.36%
2007-10-30 0 1.470 1.450 1.480 1.410 1.470 4,650,000 6,717,700 1.4447 6,998 6,902 7,045 6,712 6,998 977 6,877.0 0.68%
2007-10-29 0 1.460 1.440 1.470 1.370 1.460 3,920,000 5,568,400 1.4205 6,950 6,855 6,998 6,522 6,950 823 6,762.0 5.80%
2007-10-26 0 1.380 1.380 1.400 1.170 1.390 4,650,000 5,887,900 1.2662 6,569 6,569 6,664 5,570 6,617 977 6,027.5 12.20%
2007-10-25 0 1.230 1.200 1.230 1.190 1.240 3,390,000 4,111,800 1.2129 5,855 5,712 5,855 5,665 5,903 712 5,773.8 0.00%
2007-10-24 0 1.230 1.200 1.240 1.160 1.250 3,470,000 4,158,800 1.1985 5,855 5,712 5,903 5,522 5,950 729 5,705.2 0.00%
2007-10-23 0 1.230 1.230 1.240 1.200 1.250 3,400,000 4,177,800 1.2288 5,855 5,855 5,903 5,712 5,950 714 5,849.3 2.50%
2007-10-22 0 1.200 1.160 1.200 1.160 1.260 3,150,000 3,748,000 1.1898 5,712 5,522 5,712 5,522 5,998 662 5,664.0 -4.00%
2007-10-18 0 1.250 1.170 1.250 1.130 1.250 4,130,000 4,836,100 1.1710 5,950 5,570 5,950 5,379 5,950 868 5,574.1 6.84%
2007-10-17 0 1.170 1.160 1.180 1.140 1.190 3,200,000 3,740,500 1.1689 5,570 5,522 5,617 5,427 5,665 672 5,564.3 0.00%
2007-10-16 0 1.170 1.150 1.170 1.140 1.200 3,560,000 4,162,200 1.1692 5,570 5,474 5,570 5,427 5,712 748 5,565.5 -0.85%
2007-10-15 0 1.180 1.180 1.190 1.170 1.220 3,440,000 4,107,900 1.1942 5,617 5,617 5,665 5,570 5,808 723 5,684.5 -2.48%
2007-10-12 0 1.210 1.210 1.220 1.170 1.230 3,050,000 3,653,500 1.1979 5,760 5,760 5,808 5,570 5,855 641 5,702.2 0.00%
2007-10-11 0 1.210 1.190 1.220 1.130 1.220 5,700,000 6,652,100 1.1670 5,760 5,665 5,808 5,379 5,808 1,197 5,555.4 4.31%
2007-10-10 0 1.160 1.160 1.170 1.150 1.210 3,790,000 4,453,700 1.1751 5,522 5,522 5,570 5,474 5,760 796 5,593.9 -4.13%
2007-10-09 0 1.210 1.180 1.220 1.160 1.240 3,565,000 4,203,050 1.1790 5,760 5,617 5,808 5,522 5,903 749 5,612.2 0.83%
2007-10-08 0 1.200 1.210 1.230 1.190 1.240 4,310,000 5,245,600 1.2171 5,712 5,760 5,855 5,665 5,903 905 5,793.6 -2.44%
2007-10-05 0 1.230 1.230 1.260 1.200 1.260 4,290,000 5,297,200 1.2348 5,855 5,855 5,998 5,712 5,998 901 5,877.9 0.82%
2007-10-04 0 1.220 1.210 1.220 1.180 1.270 3,040,000 3,702,700 1.2180 5,808 5,760 5,808 5,617 6,046 639 5,798.0 -2.40%
2007-10-03 0 1.250 1.240 1.260 1.250 1.340 3,920,000 5,042,200 1.2863 5,950 5,903 5,998 5,950 6,379 823 6,123.0 -6.72%
2007-10-02 0 1.340 1.340 1.350 1.330 1.390 3,830,000 5,207,900 1.3598 6,379 6,379 6,426 6,331 6,617 805 6,472.9 -2.90%
2007-09-28 0 1.380 1.360 1.380 1.340 1.410 3,630,000 4,963,200 1.3673 6,569 6,474 6,569 6,379 6,712 763 6,508.6 -0.72%
2007-09-27 0 1.390 1.380 1.390 1.330 1.430 3,720,000 5,221,700 1.4037 6,617 6,569 6,617 6,331 6,807 781 6,681.9 2.21%
2007-09-25 0 1.360 1.330 1.360 1.280 1.360 3,270,000 4,353,100 1.3312 6,474 6,331 6,474 6,093 6,474 687 6,337.0 3.03%
2007-09-24 0 1.320 1.300 1.320 1.290 1.400 3,780,000 5,042,000 1.3339 6,284 6,188 6,284 6,141 6,664 794 6,349.6 -4.35%
2007-09-21 0 1.380 1.380 1.390 1.360 1.440 4,520,000 6,258,100 1.3845 6,569 6,569 6,617 6,474 6,855 950 6,590.8 -2.82%
2007-09-20 0 1.420 1.400 1.420 1.390 1.430 3,690,000 5,212,100 1.4125 6,760 6,664 6,760 6,617 6,807 775 6,723.9 1.43%
2007-09-19 0 1.400 1.400 1.420 1.400 1.450 3,570,000 5,103,700 1.4296 6,664 6,664 6,760 6,664 6,902 750 6,805.3 -2.78%
2007-09-18 0 1.440 1.430 1.460 1.400 1.470 3,670,000 5,329,800 1.4523 6,855 6,807 6,950 6,664 6,998 771 6,913.2 2.86%
2007-09-17 0 1.400 1.390 1.450 1.390 1.540 4,270,000 6,249,300 1.4635 6,664 6,617 6,902 6,617 7,331 897 6,966.8 -4.76%
2007-09-14 0 1.470 1.470 1.490 1.440 1.530 3,880,000 5,709,800 1.4716 6,998 6,998 7,093 6,855 7,283 815 7,005.2 -3.92%
2007-09-13 0 1.530 1.510 1.530 1.390 1.540 6,850,000 10,153,100 1.4822 7,283 7,188 7,283 6,617 7,331 1,439 7,055.7 12.50%
2007-09-12 0 1.360 1.360 1.380 1.340 1.410 4,380,000 5,980,400 1.3654 6,474 6,474 6,569 6,379 6,712 920 6,499.6 -0.73%
2007-09-11 0 1.370 1.370 1.390 1.350 1.410 4,610,000 6,343,700 1.3761 6,522 6,522 6,617 6,426 6,712 968 6,550.5 0.00%
2007-09-10 0 1.370 1.350 1.370 1.350 1.430 3,990,000 5,520,800 1.3837 6,522 6,426 6,522 6,426 6,807 838 6,586.6 -6.16%
2007-09-07 0 1.460 1.450 1.470 1.440 1.600 8,722,000 12,900,460 1.4791 6,950 6,902 6,998 6,855 7,616 1,832 7,040.8 -8.18%
2007-09-06 0 1.590 1.590 1.600 1.500 1.710 11,458,000 18,606,350 1.6239 7,569 7,569 7,616 7,140 8,140 2,407 7,730.1 3.25%
2007-09-05 0 1.540 1.520 1.540 1.330 1.720 11,767,000 18,273,250 1.5529 7,331 7,236 7,331 6,331 8,188 2,472 7,392.3 21.26%
2007-09-04 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 6,046 - - - - 0 - 0.00%
2007-08-15 0 1.270 1.270 1.290 1.260 1.330 4,380,000 5,647,700 1.2894 6,046 6,046 6,141 5,998 6,331 920 6,138.0 -4.51%
2007-08-14 0 1.330 1.330 1.350 1.320 1.350 3,990,000 5,310,500 1.3310 6,331 6,331 6,426 6,284 6,426 838 6,335.7 -1.48%
2007-08-13 0 1.350 1.350 1.370 1.350 1.430 3,860,000 5,277,900 1.3673 6,426 6,426 6,522 6,426 6,807 811 6,508.9 0.00%
2007-08-10 0 1.350 1.310 1.350 1.280 1.370 3,390,000 4,484,200 1.3228 6,426 6,236 6,426 6,093 6,522 712 6,296.8 -8.16%
2007-08-09 0 1.470 1.450 1.480 1.320 1.560 13,570,000 19,619,800 1.4458 6,998 6,902 7,045 6,284 7,426 2,851 6,882.5 13.08%
2007-08-08 0 1.300 1.280 1.310 1.210 1.310 5,020,000 6,262,500 1.2475 6,188 6,093 6,236 5,760 6,236 1,055 5,938.5 2.36%
2007-08-07 0 1.270 1.270 1.280 1.150 1.450 12,930,000 16,617,400 1.2852 6,046 6,046 6,093 5,474 6,902 2,716 6,117.8 0.00%
2007-08-06 0 1.270 1.290 1.300 1.100 1.720 27,470,000 36,328,900 1.3225 6,046 6,141 6,188 5,236 8,188 5,771 6,295.4 -28.25%
2007-08-03 1 - - - - - 0 0 - 8,426 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 8,426 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 8,426 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 8,426 - - - - 0 - 0.00%
2007-07-30 0 1.770 1.780 1.790 1.770 1.910 11,916,000 22,015,940 1.8476 8,426 8,473 8,521 8,426 9,092 2,503 8,795.1 -3.80%
2007-07-27 0 1.840 1.840 1.850 1.550 1.940 37,820,000 69,007,800 1.8246 8,759 8,759 8,807 7,378 9,235 7,945 8,685.8 1.10%
2007-07-26 0 1.820 1.810 1.820 1.620 1.830 41,370,000 71,456,800 1.7273 8,664 8,616 8,664 7,712 8,711 8,691 8,222.2 16.67%
2007-07-25 0 1.560 1.550 1.570 1.410 1.580 24,570,000 37,281,900 1.5174 7,426 7,378 7,474 6,712 7,521 5,161 7,223.1 6.85%
2007-07-24 0 1.460 1.460 1.470 1.250 1.500 43,712,500 60,639,075 1.3872 6,950 6,950 6,998 5,950 7,140 9,183 6,603.6 17.74%
2007-07-23 0 1.240 1.250 1.260 1.130 1.300 21,340,000 26,133,400 1.2246 5,903 5,950 5,998 5,379 6,188 4,483 5,829.5 11.71%
2007-07-20 0 1.110 1.110 1.120 1.030 1.140 12,772,500 13,908,000 1.0889 5,284 5,284 5,332 4,903 5,427 2,683 5,183.5 0.91%
2007-07-19 0 1.100 1.080 1.100 1.050 1.220 19,110,000 21,320,800 1.1157 5,236 5,141 5,236 4,998 5,808 4,014 5,311.0 -5.17%
2007-07-18 0 1.160 1.150 1.160 1.000 1.210 47,682,500 53,372,600 1.1193 5,522 5,474 5,522 4,760 5,760 10,017 5,328.3 16.00%
2007-07-17 0 1.000 0.990 1.000 0.800 1.140 39,685,000 40,119,200 1.0109 4,760 4,713 4,760 3,808 5,427 8,337 4,812.4 25.00%
2007-07-16 0 0.800 0.800 0.820 0.780 0.810 6,240,000 5,008,700 0.8027 3,808 3,808 3,903 3,713 3,856 1,311 3,821.0 0.00%
2007-07-13 0 0.800 0.790 0.800 0.780 0.820 3,320,000 2,665,300 0.8028 3,808 3,761 3,808 3,713 3,903 697 3,821.6 -1.23%
2007-07-12 0 0.810 0.810 0.820 0.800 0.830 7,725,000 6,286,150 0.8137 3,856 3,856 3,903 3,808 3,951 1,623 3,873.6 0.00%
2007-07-11 0 0.810 0.810 0.820 0.730 0.830 17,840,000 14,218,300 0.7970 3,856 3,856 3,903 3,475 3,951 3,748 3,793.9 8.00%
2007-07-10 0 0.750 0.730 0.750 0.740 0.750 3,010,000 2,236,400 0.7430 3,570 3,475 3,570 3,523 3,570 632 3,536.8 0.00%
2007-07-09 0 0.750 0.740 0.760 0.740 0.760 3,490,000 2,614,500 0.7491 3,570 3,523 3,618 3,523 3,618 733 3,566.1 -1.32%
2007-07-06 0 0.760 0.750 0.760 0.740 0.760 3,098,400 2,315,264 0.7472 3,618 3,570 3,618 3,523 3,618 651 3,557.1 2.70%
2007-07-05 0 0.740 0.740 0.750 0.740 0.760 3,280,000 2,438,300 0.7434 3,523 3,523 3,570 3,523 3,618 689 3,538.7 1.37%
2007-07-04 0 0.730 0.730 0.740 0.720 0.740 4,120,000 3,025,000 0.7342 3,475 3,475 3,523 3,427 3,523 865 3,495.1 -1.35%
2007-07-03 0 0.740 0.730 0.740 0.730 0.770 2,940,000 2,193,600 0.7461 3,523 3,475 3,523 3,475 3,665 618 3,551.7 1.37%
2007-06-29 0 0.730 0.730 0.740 0.730 0.760 3,660,000 2,729,700 0.7458 3,475 3,475 3,523 3,475 3,618 769 3,550.3 -2.67%
2007-06-28 0 0.750 0.750 0.760 0.730 0.770 3,330,000 2,496,300 0.7496 3,570 3,570 3,618 3,475 3,665 700 3,568.5 0.00%
2007-06-27 0 0.750 0.740 0.750 0.730 0.750 3,490,000 2,583,300 0.7402 3,570 3,523 3,570 3,475 3,570 733 3,523.6 0.00%
2007-06-26 0 0.750 0.750 0.760 0.740 0.770 3,170,000 2,394,000 0.7552 3,570 3,570 3,618 3,523 3,665 666 3,595.0 0.00%
2007-06-25 0 0.750 0.740 0.750 0.740 0.770 2,640,000 1,990,500 0.7540 3,570 3,523 3,570 3,523 3,665 555 3,589.1 -1.32%
2007-06-22 0 0.760 0.750 0.770 0.750 0.800 3,460,000 2,676,600 0.7736 3,618 3,570 3,665 3,570 3,808 727 3,682.5 -2.56%
2007-06-21 0 0.780 0.770 0.780 0.760 0.810 52,410,000 33,964,400 0.6481 3,713 3,665 3,713 3,618 3,856 11,010 3,084.9 2.63%
2007-06-20 0 0.760 0.750 0.760 0.740 0.780 3,760,000 2,866,100 0.7623 3,618 3,570 3,618 3,523 3,713 790 3,628.6 4.11%
2007-06-18 0 0.730 0.730 0.740 0.730 0.760 5,637,000 4,214,000 0.7476 3,475 3,475 3,523 3,475 3,618 1,184 3,558.6 -1.35%
2007-06-15 0 0.740 0.740 0.750 0.730 0.770 3,230,000 2,419,500 0.7491 3,523 3,523 3,570 3,475 3,665 679 3,565.8 -1.33%
2007-06-14 0 0.750 0.750 0.760 0.730 0.760 3,820,000 2,853,500 0.7470 3,570 3,570 3,618 3,475 3,618 802 3,555.9 -1.32%
2007-06-13 0 0.760 0.750 0.760 0.760 0.790 3,180,000 2,443,400 0.7684 3,618 3,570 3,618 3,618 3,761 668 3,657.6 -1.30%
2007-06-12 0 0.770 0.760 0.770 0.750 0.780 3,740,000 2,868,600 0.7670 3,665 3,618 3,665 3,570 3,713 786 3,651.2 -1.28%
2007-06-11 0 0.780 0.770 0.790 0.760 0.810 12,350,000 9,671,700 0.7831 3,713 3,665 3,761 3,618 3,856 2,594 3,727.9 0.00%
2007-06-08 0 0.780 0.770 0.780 0.730 0.790 8,240,000 6,254,500 0.7590 3,713 3,665 3,713 3,475 3,761 1,731 3,613.2 4.00%
2007-06-07 0 0.750 0.750 0.770 0.740 0.760 3,860,000 2,906,800 0.7531 3,570 3,570 3,665 3,523 3,618 811 3,584.8 -1.32%
2007-06-06 0 0.760 0.750 0.760 0.740 0.770 5,780,000 4,347,600 0.7522 3,618 3,570 3,618 3,523 3,665 1,214 3,580.6 1.33%
2007-06-05 0 0.750 0.740 0.760 0.680 0.760 10,690,000 7,740,000 0.7240 3,570 3,523 3,618 3,237 3,618 2,246 3,446.6 5.63%
2007-06-04 0 0.710 0.700 0.710 0.710 0.720 2,540,000 1,811,100 0.7130 3,380 3,332 3,380 3,380 3,427 534 3,394.2 0.00%
2007-06-01 0 0.710 0.700 0.720 0.690 0.720 5,660,000 3,980,600 0.7033 3,380 3,332 3,427 3,285 3,427 1,189 3,347.8 -1.39%
2007-05-31 0 0.720 0.710 0.720 0.700 0.740 3,050,000 2,172,500 0.7123 3,427 3,380 3,427 3,332 3,523 641 3,390.7 1.41%
2007-05-30 0 0.710 0.700 0.720 0.680 0.770 5,070,000 3,623,700 0.7147 3,380 3,332 3,427 3,237 3,665 1,065 3,402.3 -6.58%
2007-05-29 0 0.760 0.750 0.760 0.760 0.820 3,630,000 2,799,000 0.7711 3,618 3,570 3,618 3,618 3,903 763 3,670.5 -3.80%
2007-05-28 0 0.790 0.780 0.800 0.760 0.830 9,730,000 7,757,900 0.7973 3,761 3,713 3,808 3,618 3,951 2,044 3,795.5 8.22%
2007-05-25 0 0.730 0.710 0.730 0.690 0.730 5,700,000 4,051,400 0.7108 3,475 3,380 3,475 3,285 3,475 1,197 3,383.5 4.29%
2007-05-23 0 0.700 0.680 0.720 0.670 0.710 4,280,000 2,926,500 0.6838 3,332 3,237 3,427 3,189 3,380 899 3,254.9 4.48%
2007-05-22 0 0.670 0.680 0.690 0.660 0.680 4,660,000 3,120,500 0.6696 3,189 3,237 3,285 3,142 3,237 979 3,187.6 1.52%
2007-05-21 0 0.660 0.650 0.660 0.660 0.690 3,700,000 2,495,300 0.6744 3,142 3,094 3,142 3,142 3,285 777 3,210.4 0.00%
2007-05-18 0 0.660 0.660 0.670 0.660 0.670 3,020,000 2,007,600 0.6648 3,142 3,142 3,189 3,142 3,189 634 3,164.5 -1.49%
2007-05-17 0 0.670 0.660 0.680 0.660 0.670 3,430,000 2,293,500 0.6687 3,189 3,142 3,237 3,142 3,189 721 3,183.0 0.00%
2007-05-16 0 0.670 0.660 0.670 0.660 0.690 3,630,000 2,455,800 0.6765 3,189 3,142 3,189 3,142 3,285 763 3,220.5 -1.46%
2007-05-15 0 0.680 0.680 0.690 0.680 0.710 3,400,000 2,323,200 0.6833 3,237 3,237 3,284 3,237 3,379 714 3,252.2 -2.86%
2007-05-14 0 0.700 0.690 0.700 0.660 0.700 6,910,000 4,697,700 0.6798 3,332 3,284 3,332 3,141 3,332 1,452 3,235.8 6.06%
2007-05-11 0 0.660 0.650 0.660 0.650 0.680 3,490,000 2,308,800 0.6615 3,141 3,094 3,141 3,094 3,237 733 3,148.7 -2.94%
2007-05-10 0 0.680 0.670 0.680 0.670 0.700 5,840,000 4,010,400 0.6867 3,237 3,189 3,237 3,189 3,332 1,227 3,268.5 -2.86%
2007-05-09 0 0.700 0.690 0.710 0.690 0.730 4,440,000 3,151,700 0.7098 3,332 3,284 3,379 3,284 3,474 933 3,378.5 -1.41%
2007-05-08 0 0.710 0.700 0.710 0.700 0.730 3,360,000 2,371,700 0.7059 3,379 3,332 3,379 3,332 3,474 706 3,359.6 -2.74%
2007-05-07 0 0.730 0.710 0.730 0.720 0.730 7,770,000 5,623,800 0.7238 3,474 3,379 3,474 3,427 3,474 1,632 3,444.9 1.39%
2007-05-04 0 0.720 0.700 0.720 0.680 0.720 6,830,000 4,703,800 0.6887 3,427 3,332 3,427 3,237 3,427 1,435 3,277.9 5.88%
2007-05-03 0 0.680 0.670 0.690 0.680 0.720 6,180,000 4,306,900 0.6969 3,237 3,189 3,284 3,237 3,427 1,298 3,317.0 -6.85%
2007-05-02 0 0.730 0.710 0.720 0.710 0.740 5,020,000 3,590,600 0.7153 3,474 3,379 3,427 3,379 3,522 1,055 3,404.3 4.29%
2007-04-30 0 0.700 0.700 0.710 0.700 0.710 4,570,000 3,214,000 0.7033 3,332 3,332 3,379 3,332 3,379 960 3,347.3 -1.41%
2007-04-27 0 0.710 0.700 0.710 0.690 0.730 3,370,000 2,391,700 0.7097 3,379 3,332 3,379 3,284 3,474 708 3,377.9 -1.39%
2007-04-26 0 0.720 0.720 0.730 0.720 0.730 3,900,000 2,824,800 0.7243 3,427 3,427 3,474 3,427 3,474 819 3,447.4 -2.70%
2007-04-25 0 0.740 0.720 0.740 0.710 0.750 3,760,000 2,739,600 0.7286 3,522 3,427 3,522 3,379 3,570 790 3,467.9 -1.33%
2007-04-24 0 0.750 0.740 0.750 0.710 0.750 4,440,000 3,202,500 0.7213 3,570 3,522 3,570 3,379 3,570 933 3,433.0 5.63%
2007-04-23 0 0.710 0.710 0.720 0.710 0.740 3,120,000 2,251,700 0.7217 3,379 3,379 3,427 3,379 3,522 656 3,435.0 0.00%
2007-04-20 0 0.710 0.710 0.730 0.700 0.750 3,860,000 2,787,300 0.7221 3,379 3,379 3,474 3,332 3,570 811 3,436.9 -1.39%
2007-04-19 0 0.720 0.710 0.720 0.700 0.760 3,720,000 2,690,500 0.7233 3,427 3,379 3,427 3,332 3,617 782 3,442.4 -1.37%
2007-04-18 0 0.730 0.730 0.740 0.730 0.780 3,500,000 2,649,500 0.7570 3,474 3,474 3,522 3,474 3,712 735 3,603.0 -7.59%
2007-04-17 0 0.790 0.780 0.790 0.770 0.840 7,300,000 5,807,200 0.7955 3,760 3,712 3,760 3,665 3,998 1,534 3,786.3 2.60%
2007-04-16 0 0.770 0.760 0.780 0.760 0.790 3,980,000 3,091,500 0.7768 3,665 3,617 3,712 3,617 3,760 836 3,697.0 -2.53%
2007-04-13 0 0.790 0.750 0.790 0.740 0.790 5,520,000 4,208,100 0.7623 3,760 3,570 3,760 3,522 3,760 1,160 3,628.4 1.28%
2007-04-12 0 0.780 0.780 0.790 0.780 0.800 2,940,000 2,309,500 0.7855 3,712 3,712 3,760 3,712 3,808 618 3,738.9 -2.50%
2007-04-11 0 0.800 0.790 0.800 0.790 0.810 3,780,000 3,015,800 0.7978 3,808 3,760 3,808 3,760 3,855 794 3,797.3 -1.23%
2007-04-10 0 0.810 0.800 0.810 0.790 0.820 4,118,400 3,305,900 0.8027 3,855 3,808 3,855 3,760 3,903 865 3,820.6 3.85%
2007-04-04 0 0.780 0.780 0.790 0.780 0.790 2,540,000 1,991,700 0.7841 3,712 3,712 3,760 3,712 3,760 534 3,732.1 0.00%
2007-04-03 0 0.780 0.780 0.790 0.780 0.810 4,180,000 3,308,000 0.7914 3,712 3,712 3,760 3,712 3,855 878 3,766.7 0.00%
2007-04-02 0 0.780 0.780 0.790 0.780 0.800 3,940,000 3,110,000 0.7893 3,712 3,712 3,760 3,712 3,808 828 3,756.9 0.00%
2007-03-30 0 0.780 0.780 0.810 0.750 0.830 23,270,000 18,531,100 0.7964 3,712 3,712 3,855 3,570 3,950 4,889 3,790.3 5.41%
2007-03-29 0 0.740 0.740 0.750 0.710 0.750 7,670,000 5,659,500 0.7379 3,522 3,522 3,570 3,379 3,570 1,611 3,512.0 2.78%
2007-03-28 0 0.720 0.710 0.730 0.700 0.730 3,990,000 2,867,000 0.7185 3,427 3,379 3,474 3,332 3,474 838 3,420.0 -1.37%
2007-03-27 0 0.730 0.730 0.740 0.710 0.790 8,120,000 6,094,600 0.7506 3,474 3,474 3,522 3,379 3,760 1,706 3,572.4 -2.67%
2007-03-26 0 0.750 0.720 0.760 0.650 0.760 5,190,000 3,502,000 0.6748 3,570 3,427 3,617 3,094 3,617 1,090 3,211.6 15.38%
2007-03-23 0 0.650 0.650 0.660 0.650 0.680 3,095,000 2,029,350 0.6557 3,094 3,094 3,141 3,094 3,237 650 3,120.8 -1.52%
2007-03-22 0 0.660 0.650 0.660 0.660 0.690 2,830,000 1,897,000 0.6703 3,141 3,094 3,141 3,141 3,284 595 3,190.4 0.00%
2007-03-21 0 0.660 0.660 0.670 0.660 0.700 3,070,000 2,050,700 0.6680 3,141 3,141 3,189 3,141 3,332 645 3,179.3 -2.94%
2007-03-20 0 0.680 0.680 0.690 0.680 0.700 4,100,000 2,805,100 0.6842 3,237 3,237 3,284 3,237 3,332 861 3,256.4 0.00%
2007-03-19 0 0.680 0.680 0.690 0.680 0.700 4,830,000 3,321,600 0.6877 3,237 3,237 3,284 3,237 3,332 1,015 3,273.2 1.49%
2007-03-16 0 0.670 0.660 0.670 0.650 0.680 3,610,000 2,404,400 0.6660 3,189 3,141 3,189 3,094 3,237 758 3,170.1 -1.47%
2007-03-15 0 0.680 0.670 0.680 0.660 0.690 4,350,000 2,939,900 0.6758 3,237 3,189 3,237 3,141 3,284 914 3,216.7 1.49%
2007-03-14 0 0.670 0.660 0.670 0.650 0.680 3,280,000 2,175,500 0.6633 3,189 3,141 3,189 3,094 3,237 689 3,156.8 -1.47%
2007-03-13 0 0.680 0.660 0.680 0.640 0.690 3,660,000 2,454,200 0.6705 3,237 3,141 3,237 3,046 3,284 769 3,191.5 0.00%
2007-03-12 0 0.680 0.680 0.690 0.660 0.700 2,880,000 1,949,000 0.6767 3,237 3,237 3,284 3,141 3,332 605 3,221.0 0.00%
2007-03-09 0 0.680 0.680 0.690 0.680 0.700 3,300,000 2,263,800 0.6860 3,237 3,237 3,284 3,237 3,332 693 3,265.1 -2.86%
2007-03-08 0 0.700 0.680 0.700 0.660 0.700 4,350,000 2,938,500 0.6755 3,332 3,237 3,332 3,141 3,332 914 3,215.2 0.00%
2007-03-07 0 0.700 0.690 0.700 0.690 0.700 3,270,000 2,270,400 0.6943 3,332 3,284 3,332 3,284 3,332 687 3,304.6 -1.41%
2007-03-06 0 0.710 0.680 0.710 0.680 0.740 3,470,000 2,426,300 0.6992 3,379 3,237 3,379 3,237 3,522 729 3,328.0 -1.39%
2007-03-05 0 0.720 0.680 0.730 0.680 0.720 3,260,000 2,297,800 0.7048 3,427 3,237 3,474 3,237 3,427 685 3,354.8 -4.00%
2007-03-02 0 0.750 0.730 0.750 0.720 0.760 3,520,000 2,610,600 0.7416 3,570 3,474 3,570 3,427 3,617 740 3,529.9 -2.60%
2007-03-01 0 0.770 0.750 0.770 0.750 0.770 3,330,000 2,528,700 0.7594 3,665 3,570 3,665 3,570 3,665 700 3,614.3 -1.28%
2007-02-28 0 0.780 0.730 0.780 0.700 0.780 5,980,000 4,375,700 0.7317 3,712 3,474 3,712 3,332 3,712 1,256 3,482.7 0.00%
2007-02-27 0 0.780 0.760 0.780 0.760 0.780 5,770,000 4,458,800 0.7728 3,712 3,617 3,712 3,617 3,712 1,212 3,678.0 0.00%
2007-02-26 0 0.780 0.760 0.780 0.770 0.780 3,530,000 2,740,100 0.7762 3,712 3,617 3,712 3,665 3,712 742 3,694.5 0.00%
2007-02-23 0 0.780 0.770 0.780 0.770 0.780 3,140,000 2,445,900 0.7789 3,712 3,665 3,712 3,665 3,712 660 3,707.5 -1.27%
2007-02-22 0 0.790 0.780 0.790 0.780 0.790 3,970,000 3,119,300 0.7857 3,760 3,712 3,760 3,712 3,760 834 3,739.7 -1.25%
2007-02-21 0 0.800 0.780 0.800 0.780 0.800 3,420,000 2,686,100 0.7854 3,808 3,712 3,808 3,712 3,808 719 3,738.2 0.00%
2007-02-16 0 0.800 0.770 0.810 0.770 0.810 3,470,000 2,721,500 0.7843 3,808 3,665 3,855 3,665 3,855 729 3,732.9 0.00%
2007-02-15 0 0.800 0.790 0.800 0.750 0.810 4,660,000 3,591,300 0.7707 3,808 3,760 3,808 3,570 3,855 979 3,668.0 3.90%
2007-02-14 0 0.770 0.760 0.770 0.750 0.780 3,610,000 2,769,500 0.7672 3,665 3,617 3,665 3,570 3,712 758 3,651.4 -1.28%
2007-02-13 0 0.780 0.780 0.790 0.780 0.800 3,539,000 2,784,050 0.7867 3,712 3,712 3,760 3,712 3,808 744 3,744.2 -2.50%
2007-02-12 0 0.800 0.800 0.810 0.790 0.810 2,920,000 2,350,200 0.8049 3,808 3,808 3,855 3,760 3,855 614 3,830.8 -3.61%
2007-02-09 0 0.830 0.810 0.830 0.790 0.830 2,900,000 2,322,200 0.8008 3,950 3,855 3,950 3,760 3,950 609 3,811.3 2.47%
2007-02-08 0 0.810 0.810 0.820 0.810 0.830 3,354,000 2,751,220 0.8203 3,855 3,855 3,903 3,855 3,950 705 3,904.2 -3.57%
2007-02-07 0 0.840 0.830 0.840 0.790 0.840 5,659,300 4,628,761 0.8179 3,998 3,950 3,998 3,760 3,998 1,189 3,892.9 3.70%
2007-02-06 0 0.810 0.800 0.810 0.800 0.860 3,530,000 2,873,200 0.8139 3,855 3,808 3,855 3,808 4,093 742 3,874.0 -3.57%
2007-02-05 0 0.840 0.840 0.850 0.820 0.900 4,760,000 4,031,700 0.8470 3,998 3,998 4,046 3,903 4,284 1,000 4,031.3 0.00%
2007-02-02 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 3,998 - - - - 0 - 0.00%
2007-01-16 0 0.840 0.830 0.840 0.820 0.900 5,650,000 4,843,500 0.8573 3,998 3,950 3,998 3,903 4,284 1,187 4,080.2 2.44%
2007-01-15 0 0.820 0.810 0.830 0.690 0.850 9,170,000 7,071,900 0.7712 3,903 3,855 3,950 3,284 4,046 1,927 3,670.6 17.14%
2007-01-12 0 0.700 0.680 0.700 0.670 0.700 4,910,000 3,339,200 0.6801 3,332 3,237 3,332 3,189 3,332 1,032 3,236.9 6.06%
2007-01-11 0 0.660 0.660 0.670 0.660 0.680 5,130,000 3,449,300 0.6724 3,141 3,141 3,189 3,141 3,237 1,078 3,200.2 -2.94%
2007-01-10 0 0.680 0.660 0.680 0.660 0.690 3,090,000 2,076,600 0.6720 3,237 3,141 3,237 3,141 3,284 649 3,198.6 0.00%
2007-01-09 0 0.680 0.670 0.680 0.670 0.680 3,560,000 2,405,900 0.6758 3,237 3,189 3,237 3,189 3,237 748 3,216.6 -1.45%
2007-01-08 0 0.690 0.680 0.690 0.680 0.710 2,820,000 1,944,100 0.6894 3,284 3,237 3,284 3,237 3,379 592 3,281.2 -1.43%
2007-01-05 0 0.700 0.690 0.700 0.670 0.730 4,810,000 3,355,400 0.6976 3,332 3,284 3,332 3,189 3,474 1,011 3,320.2 0.00%
2007-01-04 0 0.700 0.680 0.700 0.670 0.700 3,450,000 2,379,400 0.6897 3,332 3,237 3,332 3,189 3,332 725 3,282.6 1.45%
2007-01-03 0 0.690 0.680 0.700 0.660 0.710 5,630,000 3,780,000 0.6714 3,284 3,237 3,332 3,141 3,379 1,183 3,195.6 -1.43%
2007-01-02 0 0.700 0.690 0.700 0.670 0.710 3,730,000 2,590,200 0.6944 3,332 3,284 3,332 3,189 3,379 784 3,305.2 6.06%
2006-12-29 0 0.660 0.660 0.670 0.640 0.670 3,150,000 2,056,400 0.6528 3,141 3,141 3,189 3,046 3,189 662 3,107.2 4.76%
2006-12-28 0 0.630 0.620 0.640 0.620 0.670 3,155,500 2,055,495 0.6514 2,999 2,951 3,046 2,951 3,189 663 3,100.4 -5.97%
2006-12-27 0 0.670 0.660 0.680 0.620 0.680 2,030,000 1,349,600 0.6648 3,189 3,141 3,237 2,951 3,237 427 3,164.3 3.08%
2006-12-22 0 0.650 0.640 0.650 0.610 0.650 3,090,000 1,968,600 0.6371 3,094 3,046 3,094 2,903 3,094 649 3,032.3 1.56%
2006-12-21 0 0.640 0.640 0.650 0.590 0.670 3,476,000 2,231,420 0.6420 3,046 3,046 3,094 2,808 3,189 730 3,055.4 4.92%
2006-12-20 0 0.610 0.610 0.620 0.510 0.620 5,367,000 3,128,050 0.5828 2,903 2,903 2,951 2,427 2,951 1,128 2,774.0 15.09%
2006-12-19 0 0.530 0.510 0.580 0.500 0.620 6,712,000 3,691,900 0.5500 2,523 2,427 2,761 2,380 2,951 1,410 2,618.0 3.92%
2006-12-18 0 0.510 0.510 0.520 0.485 0.510 3,430,000 1,716,200 0.5003 2,427 2,427 2,475 2,308 2,427 721 2,381.5 3.03%
2006-12-15 0 0.495 0.485 0.495 0.490 0.500 3,887,000 1,927,225 0.4958 2,356 2,308 2,356 2,332 2,380 817 2,359.9 -1.00%
2006-12-14 0 0.500 0.490 0.500 0.485 0.500 3,240,000 1,594,550 0.4921 2,380 2,332 2,380 2,308 2,380 681 2,342.4 1.01%
2006-12-13 0 0.495 0.485 0.500 0.475 0.495 3,240,000 1,580,100 0.4877 2,356 2,308 2,380 2,261 2,356 681 2,321.2 1.02%
2006-12-12 0 0.490 0.480 0.490 0.475 0.495 3,410,000 1,650,650 0.4841 2,332 2,285 2,332 2,261 2,356 716 2,303.9 0.00%
2006-12-11 0 0.490 0.470 0.490 0.465 0.490 3,770,000 1,791,250 0.4751 2,332 2,237 2,332 2,213 2,332 792 2,261.4 2.08%
2006-12-08 0 0.480 0.475 0.480 0.475 0.495 3,250,000 1,566,050 0.4819 2,285 2,261 2,285 2,261 2,356 683 2,293.5 -1.03%
2006-12-07 0 0.485 0.485 0.490 0.485 0.495 3,065,000 1,503,875 0.4907 2,308 2,308 2,332 2,308 2,356 644 2,335.3 -1.02%
2006-12-06 0 0.490 0.485 0.495 0.490 0.510 3,930,000 1,951,450 0.4966 2,332 2,308 2,356 2,332 2,427 826 2,363.4 -1.01%
2006-12-05 0 0.495 0.490 0.500 0.485 0.510 3,020,000 1,504,700 0.4982 2,356 2,332 2,380 2,308 2,427 635 2,371.4 -1.00%
2006-12-04 0 0.500 0.500 0.510 0.495 0.520 3,870,000 1,977,700 0.5110 2,380 2,380 2,427 2,356 2,475 813 2,432.3 0.00%
2006-12-01 0 0.500 0.495 0.500 0.490 0.500 3,960,000 1,974,600 0.4986 2,380 2,356 2,380 2,332 2,380 832 2,373.3 0.00%
2006-11-30 0 0.500 0.495 0.500 0.495 0.620 5,420,000 2,759,500 0.5091 2,380 2,356 2,380 2,356 2,951 1,139 2,423.3 4.17%
2006-11-29 0 0.480 0.480 0.500 0.470 0.540 4,490,000 2,284,150 0.5087 2,285 2,285 2,380 2,237 2,570 943 2,421.3 -9.43%
2006-11-28 0 0.530 0.520 0.530 0.530 0.540 2,960,000 1,580,800 0.5341 2,523 2,475 2,523 2,523 2,570 622 2,541.9 -3.64%
2006-11-27 0 0.550 0.540 0.550 0.550 0.560 3,050,000 1,679,500 0.5507 2,618 2,570 2,618 2,618 2,665 641 2,620.9 -1.79%
2006-11-24 0 0.560 0.540 0.560 0.550 0.560 2,510,000 1,380,600 0.5500 2,665 2,570 2,665 2,618 2,665 527 2,618.0 1.82%
2006-11-23 0 0.550 0.540 0.550 0.550 0.560 5,150,000 2,844,000 0.5522 2,618 2,570 2,618 2,618 2,665 1,082 2,628.4 -1.79%
2006-11-22 0 0.560 0.550 0.560 0.550 0.570 4,520,000 2,525,400 0.5587 2,665 2,618 2,665 2,618 2,713 950 2,659.3 -1.75%
2006-11-21 0 0.570 0.550 0.570 0.560 0.570 3,530,000 1,987,400 0.5630 2,713 2,618 2,713 2,665 2,713 742 2,679.7 1.79%
2006-11-20 0 0.560 0.550 0.570 0.550 0.560 3,230,000 1,807,800 0.5597 2,665 2,618 2,713 2,618 2,665 679 2,663.9 0.00%
2006-11-17 0 0.560 0.560 0.570 0.550 0.580 2,760,000 1,558,500 0.5647 2,665 2,665 2,713 2,618 2,761 580 2,687.6 0.00%
2006-11-16 0 0.560 0.550 0.570 0.560 0.580 2,720,000 1,547,000 0.5688 2,665 2,618 2,713 2,665 2,761 571 2,707.0 -1.75%
2006-11-15 0 0.570 0.560 0.580 0.550 0.570 2,100,000 1,180,500 0.5621 2,713 2,665 2,761 2,618 2,713 441 2,675.6 3.64%
2006-11-14 0 0.550 0.540 0.550 0.550 0.560 3,085,000 1,710,150 0.5543 2,618 2,570 2,618 2,618 2,665 648 2,638.4 -1.79%
2006-11-13 0 0.560 0.550 0.570 0.550 0.580 5,110,000 2,877,300 0.5631 2,665 2,618 2,713 2,618 2,761 1,074 2,680.0 -3.45%
2006-11-10 0 0.580 0.570 0.580 0.570 0.590 5,197,500 2,979,175 0.5732 2,761 2,713 2,761 2,713 2,808 1,092 2,728.2 1.75%
2006-11-09 0 0.570 0.560 0.570 0.570 0.580 5,310,000 3,043,100 0.5731 2,713 2,665 2,713 2,713 2,761 1,116 2,727.7 0.00%
2006-11-08 0 0.570 0.560 0.580 0.560 0.590 4,960,500 2,868,570 0.5783 2,713 2,665 2,761 2,665 2,808 1,042 2,752.4 -1.72%
2006-11-07 0 0.580 0.570 0.590 0.580 0.600 5,840,000 3,443,000 0.5896 2,761 2,713 2,808 2,761 2,856 1,227 2,806.0 -1.69%
2006-11-06 0 0.590 0.580 0.590 0.570 0.590 4,540,000 2,605,600 0.5739 2,808 2,761 2,808 2,713 2,808 954 2,731.6 0.00%
2006-11-03 0 0.590 0.590 0.600 0.590 0.600 3,600,000 2,125,600 0.5904 2,808 2,808 2,856 2,808 2,856 756 2,810.3 -1.67%
2006-11-02 0 0.600 0.590 0.600 0.590 0.620 3,920,000 2,342,100 0.5975 2,856 2,808 2,856 2,808 2,951 824 2,843.7 0.00%
2006-11-01 0 0.600 0.590 0.600 0.590 0.610 2,415,000 1,438,800 0.5958 2,856 2,808 2,856 2,808 2,903 507 2,835.6 0.00%
2006-10-31 0 0.600 0.590 0.600 0.590 0.600 2,660,000 1,579,900 0.5939 2,856 2,808 2,856 2,808 2,856 559 2,826.9 0.00%
2006-10-27 0 0.600 0.600 0.610 0.600 0.620 3,270,000 1,978,200 0.6050 2,856 2,856 2,903 2,856 2,951 687 2,879.3 1.69%
2006-10-26 0 0.590 0.590 0.610 0.590 0.650 4,140,000 2,511,900 0.6067 2,808 2,808 2,903 2,808 3,094 870 2,887.8 -1.67%
2006-10-25 0 0.600 0.590 0.610 0.590 0.600 2,800,000 1,657,000 0.5918 2,856 2,808 2,903 2,808 2,856 588 2,816.6 1.69%
2006-10-24 0 0.590 0.590 0.600 0.580 0.600 3,480,000 2,054,400 0.5903 2,808 2,808 2,856 2,761 2,856 731 2,809.8 0.00%
2006-10-23 0 0.590 0.590 0.600 0.590 0.620 2,430,000 1,462,000 0.6016 2,808 2,808 2,856 2,808 2,951 511 2,863.6 -3.28%
2006-10-20 0 0.610 0.600 0.610 0.600 0.620 4,010,000 2,436,100 0.6075 2,903 2,856 2,903 2,856 2,951 843 2,891.5 0.00%
2006-10-19 0 0.610 0.600 0.610 0.590 0.620 3,350,000 2,024,600 0.6044 2,903 2,856 2,903 2,808 2,951 704 2,876.5 0.00%
2006-10-18 0 0.610 0.600 0.620 0.590 0.640 3,465,000 2,128,450 0.6143 2,903 2,856 2,951 2,808 3,046 728 2,923.7 -1.61%
2006-10-17 0 0.620 0.620 0.630 0.620 0.660 3,300,000 2,113,260 0.6404 2,951 2,951 2,999 2,951 3,141 693 3,047.9 -3.12%
2006-10-16 0 0.640 0.630 0.640 0.630 0.650 3,250,000 2,087,500 0.6423 3,046 2,999 3,046 2,999 3,094 683 3,057.1 -3.03%
2006-10-13 0 0.660 0.650 0.660 0.640 0.660 4,040,000 2,619,000 0.6483 3,141 3,094 3,141 3,046 3,141 849 3,085.5 0.00%
2006-10-12 0 0.660 0.640 0.660 0.640 0.670 3,030,000 1,963,900 0.6482 3,141 3,046 3,141 3,046 3,189 637 3,084.9 -1.49%
2006-10-11 0 0.670 0.660 0.670 0.660 0.670 3,603,900 2,385,074 0.6618 3,189 3,141 3,189 3,141 3,189 757 3,149.9 1.52%
2006-10-10 0 0.660 0.650 0.660 0.660 0.680 3,237,000 2,140,810 0.6614 3,141 3,094 3,141 3,141 3,237 680 3,147.8 -1.49%
2006-10-09 0 0.670 0.650 0.670 0.660 0.700 3,850,000 2,591,500 0.6731 3,189 3,094 3,189 3,141 3,332 809 3,203.7 0.00%
2006-10-06 0 0.670 0.650 0.670 0.650 0.680 3,300,000 2,174,100 0.6588 3,189 3,094 3,189 3,094 3,237 693 3,135.7 3.08%
2006-10-05 0 0.650 0.640 0.660 0.650 0.710 3,649,500 2,410,495 0.6605 3,094 3,046 3,141 3,094 3,379 767 3,143.7 -2.99%
2006-10-04 0 0.670 0.650 0.680 0.640 0.720 5,252,500 3,567,555 0.6792 3,189 3,094 3,237 3,046 3,427 1,104 3,232.8 -4.29%
2006-10-03 0 0.700 0.700 0.710 0.700 0.750 3,610,000 2,628,200 0.7280 3,332 3,332 3,379 3,332 3,570 758 3,465.1 -6.67%
2006-09-29 0 0.750 0.730 0.750 0.720 0.760 2,037,500 1,509,125 0.7407 3,570 3,474 3,570 3,427 3,617 428 3,525.3 2.74%
2006-09-28 0 0.730 0.710 0.730 0.690 0.760 2,755,000 2,012,385 0.7304 3,474 3,379 3,474 3,284 3,617 579 3,476.6 12.31%
2006-09-27 0 0.650 0.640 0.670 0.500 0.750 3,196,000 1,988,730 0.6223 3,094 3,046 3,189 2,380 3,570 671 2,961.7 60.49%
2006-09-26 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 1,928 - - - - 0 - 0.00%
2006-09-01 0 0.405 0.405 0.410 0.390 0.405 172,500 68,300 0.3959 1,928 1,928 1,951 1,856 1,928 36 1,884.5 1.25%
2006-08-31 0 0.400 0.385 0.410 0.375 0.400 480,000 190,525 0.3969 1,904 1,832 1,951 1,785 1,904 101 1,889.2 1.27%
2006-08-30 0 0.395 0.365 0.395 0.365 0.405 250,000 93,250 0.3730 1,880 1,737 1,880 1,737 1,928 53 1,775.3 -5.95%
2006-08-29 0 0.420 0.350 0.420 0.395 0.420 445,000 179,175 0.4026 1,999 1,666 1,999 1,880 1,999 93 1,916.4 7.69%
2006-08-28 0 0.390 0.365 0.390 0.360 0.390 92,500 34,250 0.3703 1,856 1,737 1,856 1,713 1,856 19 1,762.3 -1.27%
2006-08-25 0 0.395 0.350 0.395 0.380 0.400 377,500 146,188 0.3873 1,880 1,666 1,880 1,809 1,904 79 1,843.2 3.95%
2006-08-24 0 0.380 0.365 0.380 0.365 0.395 1,513,500 574,300 0.3795 1,809 1,737 1,809 1,737 1,880 318 1,806.0 4.11%
2006-08-23 0 0.365 0.365 0.380 0.305 0.390 1,049,000 360,010 0.3432 1,737 1,737 1,809 1,452 1,856 220 1,633.5 -6.41%
2006-08-22 0 0.390 0.380 0.390 0.370 0.390 620,000 234,800 0.3787 1,856 1,809 1,856 1,761 1,856 130 1,802.5 5.41%
2006-08-21 0 0.370 0.370 0.400 0.330 0.420 1,120,000 422,750 0.3775 1,761 1,761 1,904 1,571 1,999 235 1,796.5 15.63%
2006-08-18 0 0.320 0.320 0.330 0.320 0.320 250,000 80,000 0.3200 1,523 1,523 1,571 1,523 1,523 53 1,523.1 0.00%
2006-08-17 0 0.320 0.300 0.320 0.300 0.320 960,000 296,900 0.3093 1,523 1,428 1,523 1,428 1,523 202 1,472.0 0.00%
2006-08-16 0 0.320 0.255 0.320 0.290 0.320 1,000,000 301,600 0.3016 1,523 1,214 1,523 1,380 1,523 210 1,435.5 10.34%
2006-08-15 0 0.290 0.290 0.300 0.290 0.290 40,000 11,600 0.2900 1,380 1,380 1,428 1,380 1,380 8 1,380.3 -1.69%
2006-08-14 0 0.295 0.290 0.295 0.290 0.300 360,000 106,800 0.2967 1,404 1,380 1,404 1,380 1,428 76 1,412.0 0.00%
2006-08-11 0 0.295 0.250 0.300 0.250 0.295 400,000 113,000 0.2825 1,404 1,190 1,428 1,190 1,404 84 1,344.6 18.00%
2006-08-10 0 0.250 0.250 0.295 0.250 0.250 430,000 107,500 0.2500 1,190 1,190 1,404 1,190 1,190 90 1,189.9 -9.09%
2006-08-09 0 0.275 0.275 0.300 0.275 0.275 30,000 8,250 0.2750 1,309 1,309 1,428 1,309 1,309 6 1,308.9 1.85%
2006-08-08 0 0.270 0.250 0.290 0.270 0.280 250,000 68,800 0.2752 1,285 1,190 1,380 1,285 1,333 53 1,309.8 -6.90%
2006-08-07 0 0.290 0.250 0.300 0.250 0.290 326,000 92,780 0.2846 1,380 1,190 1,428 1,190 1,380 68 1,354.6 16.00%
2006-08-04 0 0.250 - 0.260 - - 0 0 - 1,190 - 1,237 - - 0 - 0.00%
2006-08-03 0 0.250 0.240 0.250 0.250 0.250 183,500 45,840 0.2498 1,190 1,142 1,190 1,190 1,190 39 1,189.0 -15.25%
2006-08-02 0 0.295 0.250 0.295 - - 0 0 - 1,404 1,190 1,404 - - 0 - 0.00%
2006-08-01 0 0.295 0.270 0.295 0.300 0.310 380,000 114,900 0.3024 1,404 1,285 1,404 1,428 1,475 80 1,439.1 -1.67%
2006-07-31 0 0.300 - 0.300 - - 0 0 - 1,428 - 1,428 - - 0 - 0.00%
2006-07-28 0 0.300 0.250 0.310 - - 0 0 - 1,428 1,190 1,475 - - 0 - 0.00%
2006-07-27 0 0.300 0.255 0.300 - - 0 0 - 1,428 1,214 1,428 - - 0 - 0.00%
2006-07-26 0 0.300 0.270 0.300 0.310 0.310 230,000 71,300 0.3100 1,428 1,285 1,428 1,475 1,475 48 1,475.5 0.00%
2006-07-25 0 0.300 0.290 0.320 0.290 0.300 600,000 177,750 0.2963 1,428 1,380 1,523 1,380 1,428 126 1,410.0 20.00%
2006-07-24 0 0.320 0.280 0.330 0.255 0.320 800,000 234,750 0.2934 1,190 1,041 1,227 948.2 1,190 215 1,091.1 28.00%
2006-07-21 0 0.250 0.250 0.280 0.250 0.290 420,000 108,200 0.2576 929.6 929.6 1,041 929.6 1,078 113 957.94 -13.79%
2006-07-20 0 0.290 - 0.305 0.290 0.315 1,440,000 426,500 0.2962 1,078 - 1,134 1,078 1,171 387 1,101.3 -6.45%
2006-07-19 0 0.310 0.290 0.335 0.290 0.310 1,390,000 415,400 0.2988 1,153 1,078 1,246 1,078 1,153 374 1,111.2 3.33%
2006-07-18 0 0.300 0.260 0.300 0.300 0.300 60,000 18,000 0.3000 1,116 966.8 1,116 1,116 1,116 16 1,115.5 17.65%
2006-07-17 0 0.255 0.240 0.265 0.240 0.275 1,310,000 332,400 0.2537 948.2 892.4 985.4 892.4 1,023 352 943.51 11.84%
2006-07-14 0 0.228 0.220 0.250 0.200 0.235 1,490,000 321,170 0.2156 847.8 818.1 929.6 743.7 873.8 401 801.51 -2.98%
2006-07-13 0 0.235 0.234 0.270 0.234 0.330 2,320,000 608,260 0.2622 873.8 870.1 1,004 870.1 1,227 624 974.90 -28.79%
2006-07-12 0 0.330 0.300 0.345 0.325 0.420 3,960,000 1,461,300 0.3690 1,227 1,116 1,283 1,208 1,562 1,065 1,372.2 -17.50%
2006-07-11 0 0.400 0.400 0.420 0.210 0.390 840,000 231,930 0.2761 1,487 1,487 1,562 780.9 1,450 226 1,026.7 99.00%
2006-07-10 0 0.201 0.201 - 0.188 0.238 1,150,000 255,960 0.2226 747.4 747.4 - 699.1 885.0 309 827.62 11.67%
2006-07-07 0 0.180 0.180 - 0.170 0.180 1,310,000 227,700 0.1738 669.3 669.3 - 632.1 669.3 352 646.32 5.88%
2006-07-06 1 - - - - - 0 0 - 632.1 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 632.1 - - - - 0 - 0.00%
2006-07-04 0 0.170 0.166 0.175 0.150 0.170 900,000 148,800 0.1653 632.1 617.3 650.7 557.8 632.1 242 614.78 6.25%
2006-07-03 0 0.160 0.140 0.169 0.160 0.172 200,000 33,200 0.1660 594.9 520.6 628.4 594.9 639.6 54 617.26 34.45%
2006-06-30 0 0.119 0.119 0.167 0.119 0.178 600,000 88,140 0.1469 442.5 442.5 621.0 442.5 661.9 161 546.24 -23.72%
2006-06-29 0 0.156 0.125 0.160 0.150 0.156 250,000 36,600 0.1464 580.1 464.8 594.9 557.8 580.1 67 544.38 17.29%
2006-06-28 0 0.133 0.114 - - - 0 0 - 494.5 423.9 - - - 0 - 0.00%
2006-06-27 0 0.133 0.117 0.148 - - 0 0 - 494.5 435.1 550.3 - - 0 - 0.00%
2006-06-26 0 0.133 0.117 - - - 0 0 - 494.5 435.1 - - - 0 - 0.00%
2006-06-23 0 0.133 0.117 0.140 - - 0 0 - 494.5 435.1 520.6 - - 0 - 0.00%
2006-06-22 0 0.133 0.120 - - - 0 0 - 494.5 446.2 - - - 0 - 0.00%
2006-06-21 0 0.133 0.120 - - - 0 0 - 494.5 446.2 - - - 0 - 0.00%
2006-06-20 0 0.133 0.117 - 0.130 0.133 200,000 26,300 0.1315 494.5 435.1 - 483.4 494.5 54 488.97 2.31%
2006-06-19 0 0.130 0.120 0.130 0.130 0.130 230,000 29,900 0.1300 483.4 446.2 483.4 483.4 483.4 62 483.39 18.18%
2006-06-16 0 0.110 0.108 - 0.110 0.128 500,000 57,600 0.1152 409.0 401.6 - 409.0 476.0 134 428.36 -15.38%
2006-06-15 0 0.130 0.110 0.143 0.130 0.133 800,000 105,020 0.1313 483.4 409.0 531.7 483.4 494.5 215 488.14 -3.70%
2006-06-14 0 0.135 0.134 - 0.134 0.135 400,000 53,800 0.1345 502.0 498.3 - 498.3 502.0 108 500.13 8.00%
2006-06-13 0 0.125 0.106 0.139 0.100 0.135 1,200,000 150,000 0.1250 464.8 394.2 516.9 371.8 502.0 323 464.80 -13.79%
2006-06-12 0 0.145 0.100 - - - 0 0 - 539.2 371.8 - - - 0 - 0.00%
2006-06-09 0 0.145 0.100 - - - 0 0 - 539.2 371.8 - - - 0 - 0.00%
2006-06-08 0 0.145 0.145 0.160 0.145 0.145 40,000 5,800 0.1450 539.2 539.2 594.9 539.2 539.2 11 539.17 0.00%
2006-06-07 0 0.145 0.100 0.159 - - 0 0 - 539.2 371.8 591.2 - - 0 - 0.00%
2006-06-06 0 0.145 0.100 0.171 - - 0 0 - 539.2 371.8 635.8 - - 0 - 0.00%
2006-06-05 0 0.145 0.100 0.180 - - 0 0 - 539.2 371.8 669.3 - - 0 - 0.00%
2006-06-02 0 0.145 0.145 0.158 0.125 0.145 60,000 7,700 0.1283 539.2 539.2 587.5 464.8 539.2 16 477.20 -1.36%
2006-06-01 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-30 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-29 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-26 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-25 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-24 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-23 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-22 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-19 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-18 0 0.147 0.112 - - - 0 0 - 546.6 416.5 - - - 0 - 0.00%
2006-05-17 0 0.147 0.111 - - - 0 0 - 546.6 412.7 - - - 0 - 0.00%
2006-05-16 0 0.147 0.100 0.150 - - 0 0 - 546.6 371.8 557.8 - - 0 - 0.00%
2006-05-15 0 0.147 0.130 0.155 - - 0 0 - 546.6 483.4 576.4 - - 0 - 0.00%
2006-05-12 0 0.147 0.121 - - - 0 0 - 546.6 449.9 - - - 0 - 0.00%
2006-05-11 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-10 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-09 0 0.147 0.130 - - - 0 0 - 546.6 483.4 - - - 0 - 0.00%
2006-05-08 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-04 0 0.147 0.100 0.147 - - 0 0 - 546.6 371.8 546.6 - - 0 - 0.00%
2006-05-03 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-05-02 0 0.147 0.102 0.147 - - 0 0 - 546.6 379.3 546.6 - - 0 - 0.00%
2006-04-28 0 0.147 0.100 - - - 0 0 - 546.6 371.8 - - - 0 - 0.00%
2006-04-27 0 0.147 0.147 0.155 - - 0 0 - 546.6 546.6 576.4 - - 0 - 0.00%
2006-04-26 0 0.147 0.102 - - - 0 0 - 546.6 379.3 - - - 0 - 0.00%
2006-04-25 0 0.147 0.147 0.148 0.100 0.140 100,000 11,800 0.1180 546.6 546.6 550.3 371.8 520.6 27 438.77 0.00%
2006-04-24 0 0.147 0.100 0.160 - - 0 0 - 546.6 371.8 594.9 - - 0 - 0.00%
2006-04-21 0 0.147 0.102 0.160 - - 0 0 - 546.6 379.3 594.9 - - 0 - 0.00%
2006-04-20 0 0.147 0.100 - 0.147 0.147 130,000 19,110 0.1470 546.6 371.8 - 546.6 546.6 35 546.61 5.00%
2006-04-19 0 0.140 0.100 - 0.140 0.140 160,000 22,400 0.1400 520.6 371.8 - 520.6 520.6 43 520.58 0.00%
2006-04-18 0 0.140 0.140 0.153 0.140 0.140 40,000 5,600 0.1400 520.6 520.6 568.9 520.6 520.6 11 520.58 -4.76%
2006-04-13 0 0.147 0.110 0.180 - - 0 0 - 546.6 409.0 669.3 - - 0 - 0.00%
2006-04-12 0 0.147 0.110 0.171 - - 0 0 - 546.6 409.0 635.8 - - 0 - 0.00%
2006-04-11 0 0.147 0.100 0.171 0.147 0.147 10,000 1,470 0.1470 546.6 371.8 635.8 546.6 546.6 3 546.61 5.00%
2006-04-10 0 0.140 0.130 0.159 0.130 0.140 70,000 9,300 0.1329 520.6 483.4 591.2 483.4 520.6 19 494.02 0.00%
2006-04-07 0 0.140 0.130 0.170 - - 0 0 - 520.6 483.4 632.1 - - 0 - 0.00%
2006-04-06 0 0.140 0.130 0.140 - - 0 0 - 520.6 483.4 520.6 - - 0 - 0.00%
2006-04-04 0 0.140 0.130 0.149 - - 0 0 - 520.6 483.4 554.0 - - 0 - 0.00%
2006-04-03 0 0.140 0.130 0.170 - - 0 0 - 520.6 483.4 632.1 - - 0 - 0.00%
2006-03-31 0 0.140 - 0.159 - - 0 0 - 520.6 - 591.2 - - 0 - 0.00%
2006-03-30 0 0.140 - 0.170 - - 0 0 - 520.6 - 632.1 - - 0 - 0.00%
2006-03-29 0 0.140 0.121 0.170 - - 0 0 - 520.6 449.9 632.1 - - 0 - 0.00%
2006-03-28 0 0.140 0.140 0.180 0.130 0.130 10,000 1,300 0.1300 520.6 520.6 669.3 483.4 483.4 3 483.39 -6.67%
2006-03-27 0 0.150 - 0.157 - - 0 0 - 557.8 - 583.8 - - 0 - 0.00%
2006-03-24 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2006-03-23 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2006-03-22 0 0.150 - 0.154 - - 0 0 - 557.8 - 572.6 - - 0 - 0.00%
2006-03-21 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2006-03-20 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2006-03-17 0 0.150 0.131 0.155 - - 0 0 - 557.8 487.1 576.4 - - 0 - 0.00%
2006-03-16 0 0.150 0.141 0.150 - - 0 0 - 557.8 524.3 557.8 - - 0 - -6.25%
2006-03-15 0 0.160 - 0.169 - - 0 0 - 594.9 - 628.4 - - 0 - 0.00%
2006-03-14 0 0.160 0.120 0.163 0.160 0.160 200,000 32,000 0.1600 594.9 446.2 606.1 594.9 594.9 54 594.95 23.08%
2006-03-13 0 0.130 0.121 0.160 - - 0 0 - 483.4 449.9 594.9 - - 0 - 0.00%
2006-03-10 0 0.130 0.130 0.165 0.120 0.121 200,000 24,600 0.1230 483.4 483.4 613.5 446.2 449.9 54 457.37 -3.70%
2006-03-09 0 0.135 - 0.135 - - 0 0 - 502.0 - 502.0 - - 0 - 0.00%
2006-03-08 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-03-07 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-03-06 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-03-03 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-03-02 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-03-01 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-28 0 0.135 - 0.159 - - 0 0 - 502.0 - 591.2 - - 0 - 0.00%
2006-02-27 0 0.135 0.135 0.152 0.135 0.135 40,000 5,400 0.1350 502.0 502.0 565.2 502.0 502.0 11 501.99 0.00%
2006-02-24 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-23 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-22 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-21 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-20 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-17 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-16 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-15 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-14 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-13 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-10 0 0.135 - 0.165 - - 0 0 - 502.0 - 613.5 - - 0 - 0.00%
2006-02-09 0 0.135 0.131 0.165 - - 0 0 - 502.0 487.1 613.5 - - 0 - 0.00%
2006-02-08 0 0.135 0.126 0.175 0.135 0.135 100,000 13,500 0.1350 502.0 468.5 650.7 502.0 502.0 27 501.99 -3.57%
2006-02-07 0 0.140 0.131 0.161 - - 0 0 - 520.6 487.1 598.7 - - 0 - 0.00%
2006-02-06 0 0.140 0.140 0.160 0.131 0.131 100,000 13,100 0.1310 520.6 520.6 594.9 487.1 487.1 27 487.11 6.87%
2006-02-03 0 0.131 0.131 0.157 0.131 0.131 20,000 2,620 0.1310 487.1 487.1 583.8 487.1 487.1 5 487.11 -6.43%
2006-02-02 0 0.140 0.126 0.140 0.140 0.140 100,000 14,000 0.1400 520.6 468.5 520.6 520.6 520.6 27 520.58 0.00%
2006-02-01 0 0.140 0.140 0.163 0.135 0.135 100,000 13,500 0.1350 520.6 520.6 606.1 502.0 502.0 27 501.99 3.70%
2006-01-27 0 0.135 - 0.163 - - 0 0 - 502.0 - 606.1 - - 0 - 0.00%
2006-01-26 0 0.135 - 0.163 - - 0 0 - 502.0 - 606.1 - - 0 - 0.00%
2006-01-25 0 0.135 - 0.163 - - 0 0 - 502.0 - 606.1 - - 0 - 0.00%
2006-01-24 0 0.135 - 0.163 - - 0 0 - 502.0 - 606.1 - - 0 - 0.00%
2006-01-23 0 0.135 - 0.135 - - 0 0 - 502.0 - 502.0 - - 0 - 0.00%
2006-01-20 0 0.135 - 0.163 - - 0 0 - 502.0 - 606.1 - - 0 - 0.00%
2006-01-19 0 0.135 - 0.163 - - 0 0 - 502.0 - 606.1 - - 0 - 0.00%
2006-01-18 0 0.135 - 0.163 - - 0 0 - 502.0 - 606.1 - - 0 - 0.00%
2006-01-17 0 0.135 - 0.150 - - 0 0 - 502.0 - 557.8 - - 0 - 0.00%
2006-01-16 0 0.135 - 0.163 - - 0 0 - 502.0 - 606.1 - - 0 - 0.00%
2006-01-13 0 0.135 - 0.150 0.130 0.135 160,000 21,050 0.1316 502.0 - 557.8 483.4 502.0 43 489.20 3.85%
2006-01-12 0 0.130 0.110 0.180 0.130 0.140 200,000 27,000 0.1350 483.4 409.0 669.3 483.4 520.6 54 501.99 -16.13%
2006-01-11 0 0.155 - 0.160 - - 0 0 - 576.4 - 594.9 - - 0 - 0.00%
2006-01-10 0 0.155 - 0.160 - - 0 0 - 576.4 - 594.9 - - 0 - 0.00%
2006-01-09 0 0.155 - 0.180 - - 0 0 - 576.4 - 669.3 - - 0 - 0.00%
2006-01-06 0 0.155 - 0.162 - - 0 0 - 576.4 - 602.4 - - 0 - 0.00%
2006-01-05 0 0.155 - 0.160 - - 0 0 - 576.4 - 594.9 - - 0 - 0.00%
2006-01-04 0 0.155 - 0.160 - - 0 0 - 576.4 - 594.9 - - 0 - 0.00%
2006-01-03 0 0.155 - 0.158 - - 0 0 - 576.4 - 587.5 - - 0 - 0.00%
2005-12-30 0 0.155 - 0.180 0.146 0.155 150,000 22,550 0.1503 576.4 - 669.3 542.9 576.4 40 559.00 6.16%
2005-12-29 0 0.146 - 0.180 - - 0 0 - 542.9 - 669.3 - - 0 - 0.00%
2005-12-28 0 0.146 - 0.146 - - 0 0 - 542.9 - 542.9 - - 0 - 0.00%
2005-12-23 0 0.146 - 0.180 - - 0 0 - 542.9 - 669.3 - - 0 - 0.00%
2005-12-22 0 0.146 - 0.180 - - 0 0 - 542.9 - 669.3 - - 0 - 0.00%
2005-12-21 0 0.146 - 0.146 - - 0 0 - 542.9 - 542.9 - - 0 - 0.00%
2005-12-20 0 0.146 - 0.146 - - 0 0 - 542.9 - 542.9 - - 0 - -1.35%
2005-12-19 0 0.148 - 0.160 - - 0 0 - 550.3 - 594.9 - - 0 - 0.00%
2005-12-16 0 0.148 - 0.185 - - 0 0 - 550.3 - 687.9 - - 0 - 0.00%
2005-12-15 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-12-14 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-12-13 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-12-12 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-12-09 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-12-08 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-12-07 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-12-06 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-12-05 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-12-02 0 0.148 - 0.150 - - 0 0 - 550.3 - 557.8 - - 0 - 0.00%
2005-12-01 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-11-30 0 0.148 - 0.159 - - 0 0 - 550.3 - 591.2 - - 0 - 0.00%
2005-11-29 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-11-28 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-11-25 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-11-24 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-11-23 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-11-22 0 0.148 - 0.154 - - 0 0 - 550.3 - 572.6 - - 0 - 0.00%
2005-11-21 0 0.148 - 0.156 - - 0 0 - 550.3 - 580.1 - - 0 - 0.00%
2005-11-18 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-11-17 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-11-16 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-11-15 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-11-14 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-11-11 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-11-10 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-11-09 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-11-08 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-11-07 0 0.148 - 0.155 - - 0 0 - 550.3 - 576.4 - - 0 - 0.00%
2005-11-04 0 0.148 - 0.155 - - 0 0 - 550.3 - 576.4 - - 0 - 0.00%
2005-11-03 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-11-02 0 0.148 - 0.185 - - 0 0 - 550.3 - 687.9 - - 0 - 0.00%
2005-11-01 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-10-31 0 0.148 - 0.185 - - 0 0 - 550.3 - 687.9 - - 0 - 0.00%
2005-10-28 0 0.148 - 0.185 - - 0 0 - 550.3 - 687.9 - - 0 - 0.00%
2005-10-27 0 0.148 - 0.185 - - 0 0 - 550.3 - 687.9 - - 0 - 0.00%
2005-10-26 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-10-25 0 0.148 - 0.185 - - 0 0 - 550.3 - 687.9 - - 0 - 0.00%
2005-10-24 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-10-21 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-10-20 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-10-19 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - -1.33%
2005-10-18 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-10-17 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-10-14 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-10-13 0 0.150 - 0.185 - - 0 0 - 557.8 - 687.9 - - 0 - 0.00%
2005-10-12 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-10-10 0 0.150 - 0.179 - - 0 0 - 557.8 - 665.6 - - 0 - 0.00%
2005-10-07 0 0.150 - 0.185 - - 0 0 - 557.8 - 687.9 - - 0 - 0.00%
2005-10-06 0 0.150 - 0.185 - - 0 0 - 557.8 - 687.9 - - 0 - 0.00%
2005-10-05 0 0.150 - 0.185 - - 0 0 - 557.8 - 687.9 - - 0 - 0.00%
2005-10-04 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-10-03 0 0.150 - 0.164 - - 0 0 - 557.8 - 609.8 - - 0 - 0.00%
2005-09-30 0 0.150 - 0.185 - - 0 0 - 557.8 - 687.9 - - 0 - 0.00%
2005-09-29 0 0.150 - 0.185 - - 0 0 - 557.8 - 687.9 - - 0 - 0.00%
2005-09-28 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-09-27 0 0.150 - 0.185 - - 0 0 - 557.8 - 687.9 - - 0 - 0.00%
2005-09-26 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-09-23 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-09-22 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-09-21 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-09-20 0 0.150 - 0.150 0.150 0.150 80,000 12,000 0.1500 557.8 - 557.8 557.8 557.8 22 557.76 0.00%
2005-09-16 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-09-15 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-09-14 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-09-13 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-09-12 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-09-09 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-09-08 0 0.150 - 0.155 - - 0 0 - 557.8 - 576.4 - - 0 - 0.00%
2005-09-07 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-09-06 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-09-05 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-09-02 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-09-01 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-31 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-30 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-29 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-26 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-25 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-24 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-23 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-22 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-19 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-18 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-17 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-16 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-15 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-12 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-11 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-08-10 0 0.150 - 0.180 0.150 0.150 30,000 4,500 0.1500 557.8 - 669.3 557.8 557.8 8 557.76 0.00%
2005-08-09 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-08 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-05 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-04 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-08-03 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-08-02 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-08-01 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-07-29 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-28 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-27 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-07-26 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-07-25 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-22 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-21 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-20 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-19 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-18 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-15 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-14 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-13 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-12 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-11 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-08 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-07 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-07-06 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-05 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-07-04 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-30 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-29 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-28 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-06-27 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-06-24 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-06-23 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-22 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-21 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-06-20 0 0.150 - 0.159 - - 0 0 - 557.8 - 591.2 - - 0 - 0.00%
2005-06-17 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-16 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-15 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-14 0 0.150 - 0.167 - - 0 0 - 557.8 - 621.0 - - 0 - 0.00%
2005-06-13 0 0.150 - 0.169 - - 0 0 - 557.8 - 628.4 - - 0 - 0.00%
2005-06-10 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-09 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-08 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-06-07 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-06-06 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-06-03 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-06-02 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-06-01 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-05-31 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-05-30 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-05-27 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-05-26 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-05-25 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-05-24 0 0.150 - 0.160 - - 0 0 - 557.8 - 594.9 - - 0 - 0.00%
2005-05-23 0 0.150 - 0.167 - - 0 0 - 557.8 - 621.0 - - 0 - 0.00%
2005-05-20 0 0.150 - 0.169 - - 0 0 - 557.8 - 628.4 - - 0 - 0.00%
2005-05-19 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-05-18 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-05-17 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - 0.00%
2005-05-13 0 0.150 0.123 0.150 - - 0 0 - 557.8 457.4 557.8 - - 0 - 0.00%
2005-05-12 0 0.150 - 0.150 - - 0 0 - 557.8 - 557.8 - - 0 - -6.25%
2005-05-11 0 0.160 - 0.160 - - 0 0 - 594.9 - 594.9 - - 0 - 0.00%
2005-05-10 0 0.160 - 0.160 - - 0 0 - 594.9 - 594.9 - - 0 - 0.00%
2005-05-09 0 0.160 - 0.160 - - 0 0 - 594.9 - 594.9 - - 0 - 0.00%
2005-05-06 0 0.160 - 0.160 - - 0 0 - 594.9 - 594.9 - - 0 - 0.00%
2005-05-05 0 0.160 - 0.160 - - 0 0 - 594.9 - 594.9 - - 0 - 0.00%
2005-05-04 0 0.160 - 0.167 - - 0 0 - 594.9 - 621.0 - - 0 - 0.00%
2005-05-03 0 0.160 - 0.180 - - 0 0 - 594.9 - 669.3 - - 0 - 0.00%
2005-04-29 0 0.160 - 0.180 - - 0 0 - 594.9 - 669.3 - - 0 - 0.00%
2005-04-28 0 0.160 - 0.180 - - 0 0 - 594.9 - 669.3 - - 0 - 0.00%
2005-04-27 0 0.160 - 0.180 - - 0 0 - 594.9 - 669.3 - - 0 - 0.00%
2005-04-26 0 0.160 - 0.169 - - 0 0 - 594.9 - 628.4 - - 0 - 0.00%
2005-04-25 0 0.160 - 0.166 - - 0 0 - 594.9 - 617.3 - - 0 - 0.00%
2005-04-22 0 0.160 - 0.160 - - 0 0 - 594.9 - 594.9 - - 0 - 0.00%
2005-04-21 0 0.160 - 0.160 - - 0 0 - 594.9 - 594.9 - - 0 - -5.33%
2005-04-20 0 0.169 - 0.169 - - 0 0 - 628.4 - 628.4 - - 0 - -5.59%
2005-04-19 0 0.179 - 0.192 - - 0 0 - 665.6 - 713.9 - - 0 - 0.00%
2005-04-18 0 0.179 - 0.200 - - 0 0 - 665.6 - 743.7 - - 0 - 0.00%
2005-04-15 0 0.179 - 0.179 0.180 0.180 10,000 1,800 0.1800 665.6 - 665.6 669.3 669.3 3 669.32 -0.56%
2005-04-14 0 0.180 - 0.183 0.180 0.180 50,000 9,000 0.1800 669.3 - 680.5 669.3 669.3 13 669.32 21.62%
2005-04-13 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-04-12 0 0.148 0.140 0.180 0.148 0.148 40,000 5,920 0.1480 550.3 520.6 669.3 550.3 550.3 11 550.33 0.00%
2005-04-11 0 0.148 - 0.160 - - 0 0 - 550.3 - 594.9 - - 0 - 0.00%
2005-04-08 0 0.148 - 0.169 - - 0 0 - 550.3 - 628.4 - - 0 - 0.00%
2005-04-07 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-04-06 0 0.148 - 0.155 0.148 0.148 20,000 2,960 0.1480 550.3 - 576.4 550.3 550.3 5 550.33 0.00%
2005-04-04 0 0.148 - 0.180 - - 0 0 - 550.3 - 669.3 - - 0 - 0.00%
2005-04-01 0 0.148 - 0.169 - - 0 0 - 550.3 - 628.4 - - 0 - 0.00%
2005-03-31 0 0.148 - 0.180 0.148 0.148 100,000 14,800 0.1480 550.3 - 669.3 550.3 550.3 27 550.33 0.00%
2005-03-30 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-03-29 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-03-24 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - 0.00%
2005-03-23 0 0.148 - 0.148 - - 0 0 - 550.3 - 550.3 - - 0 - -1.33%
2005-03-22 0 0.150 - 0.169 - - 0 0 - 557.8 - 628.4 - - 0 - 0.00%
2005-03-21 0 0.150 - 0.180 - - 0 0 - 557.8 - 669.3 - - 0 - 0.00%
2005-03-18 0 0.150 0.135 0.150 - - 0 0 - 557.8 502.0 557.8 - - 0 - 0.00%
2005-03-17 0 0.150 0.131 0.171 - - 0 0 - 557.8 487.1 635.8 - - 0 - 0.00%
2005-03-16 0 0.150 0.150 0.152 0.145 0.145 30,000 4,350 0.1450 557.8 557.8 565.2 539.2 539.2 8 539.17 0.00%
2005-03-15 0 0.150 0.143 0.150 - - 0 0 - 557.8 531.7 557.8 - - 0 - -3.23%
2005-03-14 0 0.155 - 0.156 - - 110,000 16,500 0.1500 576.4 - 580.1 - - 30 557.76 0.00%
2005-03-11 0 0.155 - 0.156 - - 0 0 - 576.4 - 580.1 - - 0 - 0.00%
2005-03-10 0 0.155 - 0.190 - - 0 0 - 576.4 - 706.5 - - 0 - 0.00%
2005-03-09 0 0.155 - 0.159 - - 0 0 - 576.4 - 591.2 - - 0 - 0.00%
2005-03-08 0 0.155 - 0.158 - - 0 0 - 576.4 - 587.5 - - 0 - 0.00%
2005-03-07 0 0.155 0.155 0.175 0.140 0.145 160,000 22,650 0.1416 576.4 576.4 650.7 520.6 539.2 43 526.39 0.00%
2005-03-04 0 0.155 0.155 0.158 0.150 0.150 110,000 16,500 0.1500 576.4 576.4 587.5 557.8 557.8 30 557.76 3.33%
2005-03-03 0 0.150 0.150 0.158 0.150 0.150 30,000 4,500 0.1500 557.8 557.8 587.5 557.8 557.8 8 557.76 -9.64%
2005-03-02 0 0.166 - 0.166 - - 0 0 - 617.3 - 617.3 - - 0 - 0.00%
2005-03-01 0 0.166 - 0.166 - - 0 0 - 617.3 - 617.3 - - 0 - 0.00%
2005-02-28 0 0.166 0.157 0.166 - - 0 0 - 617.3 583.8 617.3 - - 0 - 0.00%
2005-02-25 0 0.166 0.157 0.166 0.157 0.166 70,000 11,140 0.1591 617.3 583.8 617.3 583.8 617.3 19 591.76 -0.60%
2005-02-24 0 0.167 - 0.179 - - 0 0 - 621.0 - 665.6 - - 0 - 0.00%
2005-02-23 0 0.167 - 0.192 - - 0 0 - 621.0 - 713.9 - - 0 - 0.00%
2005-02-22 0 0.167 0.160 0.192 - - 0 0 - 621.0 594.9 713.9 - - 0 - 0.00%
2005-02-21 0 0.167 - 0.192 0.167 0.167 100,000 16,700 0.1670 621.0 - 713.9 621.0 621.0 27 620.98 0.00%
2005-02-18 0 0.167 - 0.192 - - 0 0 - 621.0 - 713.9 - - 0 - 0.00%
2005-02-17 0 0.167 0.157 0.192 - - 0 0 - 621.0 583.8 713.9 - - 0 - 0.00%
2005-02-16 0 0.167 0.167 0.179 0.167 0.170 80,000 13,420 0.1678 621.0 621.0 665.6 621.0 632.1 22 623.76 -4.57%
2005-02-15 0 0.175 0.159 0.192 0.175 0.175 20,000 3,500 0.1750 650.7 591.2 713.9 650.7 650.7 5 650.72 4.17%
2005-02-14 0 0.168 - 0.168 0.169 0.169 40,000 6,760 0.1690 624.7 - 624.7 628.4 628.4 11 628.41 -5.08%
2005-02-08 0 0.177 - 0.179 - - 0 0 - 658.2 - 665.6 - - 0 - 0.00%
2005-02-07 0 0.177 - 0.177 - - 0 0 - 658.2 - 658.2 - - 0 - 0.00%
2005-02-04 0 0.177 0.154 0.177 0.152 0.177 430,000 69,220 0.1610 658.2 572.6 658.2 565.2 658.2 116 598.58 -3.80%
2005-02-03 0 0.184 0.162 0.190 - - 0 0 - 684.2 602.4 706.5 - - 0 - 0.00%
2005-02-02 0 0.184 0.184 0.186 0.171 0.185 100,000 17,650 0.1765 684.2 684.2 691.6 635.8 687.9 27 656.30 0.00%
2005-02-01 0 0.184 0.168 0.184 0.176 0.184 160,000 28,320 0.1770 684.2 624.7 684.2 654.4 684.2 43 658.16 -4.17%
2005-01-31 0 0.192 - 0.192 - - 0 0 - 713.9 - 713.9 - - 0 - 0.00%
2005-01-28 0 0.192 - 0.192 - - 0 0 - 713.9 - 713.9 - - 0 - 0.00%
2005-01-27 0 0.192 - 0.192 - - 0 0 - 713.9 - 713.9 - - 0 - -0.52%
2005-01-26 0 0.193 - 0.193 - - 0 0 - 717.7 - 717.7 - - 0 - 0.00%
2005-01-25 0 0.193 - 0.193 - - 0 0 - 717.7 - 717.7 - - 0 - 0.00%
2005-01-24 0 0.193 - 0.193 - - 0 0 - 717.7 - 717.7 - - 0 - 0.00%
2005-01-21 0 0.193 - 0.193 - - 0 0 - 717.7 - 717.7 - - 0 - 0.00%
2005-01-20 0 0.193 - 0.193 - - 0 0 - 717.7 - 717.7 - - 0 - 0.00%
2005-01-19 0 0.193 - 0.200 - - 0 0 - 717.7 - 743.7 - - 0 - 0.00%
2005-01-18 0 0.193 - 0.200 - - 0 0 - 717.7 - 743.7 - - 0 - 0.00%
2005-01-17 0 0.193 - 0.195 - - 0 0 - 717.7 - 725.1 - - 0 - 0.00%
2005-01-14 0 0.193 - - - - 0 0 - 717.7 - - - - 0 - 0.00%
2005-01-13 0 0.193 - - - - 0 0 - 717.7 - - - - 0 - 0.00%
2005-01-12 0 0.193 - 0.193 - - 0 0 - 717.7 - 717.7 - - 0 - -0.52%
2005-01-11 0 0.194 - 0.196 - - 0 0 - 721.4 - 728.8 - - 0 - 0.00%
2005-01-10 0 0.194 - 0.194 - - 0 0 - 721.4 - 721.4 - - 0 - -0.51%
2005-01-07 0 0.195 - 0.220 0.195 0.195 40,000 7,800 0.1950 725.1 - 818.1 725.1 725.1 11 725.09 -2.50%
2005-01-06 0 0.200 - - - - 0 0 - 743.7 - - - - 0 - 0.00%
2005-01-05 0 0.200 - - - - 0 0 - 743.7 - - - - 0 - 0.00%
2005-01-04 0 0.200 0.200 - 0.186 0.186 40,000 7,440 0.1860 743.7 743.7 - 691.6 691.6 11 691.63 0.00%
2005-01-03 0 0.200 0.192 0.200 0.200 0.207 100,000 20,350 0.2035 743.7 713.9 743.7 743.7 769.7 27 756.70 -6.98%
2004-12-31 0 0.215 0.215 - - - 0 0 - 799.5 799.5 - - - 0 - 2.38%
2004-12-30 0 0.210 - - - - 0 0 - 780.9 - - - - 0 - 0.00%
2004-12-29 0 0.210 - - - - 0 0 - 780.9 - - - - 0 - 0.00%
2004-12-28 0 0.210 - - - - 0 0 - 780.9 - - - - 0 - 0.00%
2004-12-24 0 0.210 - - - - 0 0 - 780.9 - - - - 0 - 0.00%
2004-12-23 0 0.210 - 0.210 - - 0 0 - 780.9 - 780.9 - - 0 - -4.55%
2004-12-22 0 0.220 - 0.220 - - 0 0 - 818.1 - 818.1 - - 0 - 0.00%
2004-12-21 0 0.220 - 0.220 - - 0 0 - 818.1 - 818.1 - - 0 - 0.00%
2004-12-20 0 0.220 - 0.230 - - 0 0 - 818.1 - 855.2 - - 0 - 0.00%
2004-12-17 0 0.220 - - - - 0 0 - 818.1 - - - - 0 - 0.00%
2004-12-16 0 0.220 - 0.230 - - 0 0 - 818.1 - 855.2 - - 0 - 0.00%
2004-12-15 0 0.220 - - - - 0 0 - 818.1 - - - - 0 - 0.00%
2004-12-14 0 0.220 - 0.220 - - 0 0 - 818.1 - 818.1 - - 0 - 0.00%
2004-12-13 0 0.220 - - - - 0 0 - 818.1 - - - - 0 - 0.00%
2004-12-10 0 0.220 - - - - 0 0 - 818.1 - - - - 0 - 0.00%
2004-12-09 0 0.220 - - - - 0 0 - 818.1 - - - - 0 - 0.00%
2004-12-08 0 0.220 - - - - 0 0 - 818.1 - - - - 0 - 0.00%
2004-12-07 0 0.220 - 0.220 - - 0 0 - 818.1 - 818.1 - - 0 - -3.93%
2004-12-06 0 0.229 - 0.229 - - 0 0 - 851.5 - 851.5 - - 0 - 0.00%
2004-12-03 0 0.229 - - - - 0 0 - 851.5 - - - - 0 - 0.00%
2004-12-02 0 0.229 - 0.229 - - 0 0 - 851.5 - 851.5 - - 0 - -0.43%
2004-12-01 0 0.230 - - 0.230 0.230 200,000 46,000 0.2300 855.2 - - 855.2 855.2 54 855.24 0.44%
2004-11-30 0 0.229 - 0.230 0.229 0.229 150,000 34,350 0.2290 851.5 - 855.2 851.5 851.5 40 851.52 1.78%
2004-11-29 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-26 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-11-25 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-11-24 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-23 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-11-22 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-19 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-11-18 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-17 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-16 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-11-15 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-12 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-11 0 0.225 - 0.225 - - 0 0 - 836.6 - 836.6 - - 0 - 0.00%
2004-11-10 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-09 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-08 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-11-05 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-04 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-03 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-11-02 0 0.225 - 0.300 - - 0 0 - 836.6 - 1,116 - - 0 - 0.00%
2004-11-01 0 0.225 - 0.225 - - 0 0 - 836.6 - 836.6 - - 0 - 0.00%
2004-10-29 0 0.225 - 0.225 - - 0 0 - 836.6 - 836.6 - - 0 - 0.00%
2004-10-28 0 0.225 - 0.225 - - 0 0 - 836.6 - 836.6 - - 0 - 0.00%
2004-10-27 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-10-26 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-10-25 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-10-21 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-10-20 0 0.225 - 0.230 - - 0 0 - 836.6 - 855.2 - - 0 - 0.00%
2004-10-19 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-10-18 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-10-15 0 0.225 - - - - 0 0 - 836.6 - - - - 0 - 0.00%
2004-10-14 0 0.225 - 0.225 - - 0 0 - 836.6 - 836.6 - - 0 - 0.00%
2004-10-13 0 0.225 - 0.225 - - 0 0 - 836.6 - 836.6 - - 0 - -1.75%
2004-10-12 0 0.229 - 0.230 - - 0 0 - 851.5 - 855.2 - - 0 - 0.00%
2004-10-11 0 0.229 - 0.230 - - 0 0 - 851.5 - 855.2 - - 0 - 0.00%
2004-10-08 0 0.229 - 0.230 - - 0 0 - 851.5 - 855.2 - - 0 - 0.00%
2004-10-07 0 0.229 - 0.230 - - 0 0 - 851.5 - 855.2 - - 0 - 0.00%
2004-10-06 0 0.229 - 0.230 - - 0 0 - 851.5 - 855.2 - - 0 - 0.00%
2004-10-05 0 0.229 - 0.230 - - 0 0 - 851.5 - 855.2 - - 0 - 0.00%
2004-10-04 0 0.229 0.228 0.230 0.204 0.229 310,000 67,130 0.2165 851.5 847.8 855.2 758.6 851.5 83 805.22 -0.43%
2004-09-30 0 0.230 - 0.230 - - 0 0 - 855.2 - 855.2 - - 0 - 0.00%
2004-09-28 0 0.230 - 0.230 - - 0 0 - 855.2 - 855.2 - - 0 - 0.00%
2004-09-27 0 0.230 - 0.230 - - 0 0 - 855.2 - 855.2 - - 0 - 0.00%
2004-09-24 0 0.230 - - - - 0 0 - 855.2 - - - - 0 - 0.00%
2004-09-23 0 0.230 - 0.230 - - 0 0 - 855.2 - 855.2 - - 0 - 0.00%
2004-09-22 0 0.230 - 0.238 - - 0 0 - 855.2 - 885.0 - - 0 - 0.00%
2004-09-21 0 0.230 - 0.240 - - 0 0 - 855.2 - 892.4 - - 0 - 0.00%
2004-09-20 0 0.230 - 0.240 - - 0 0 - 855.2 - 892.4 - - 0 - 0.00%
2004-09-17 0 0.230 - 0.230 - - 0 0 - 855.2 - 855.2 - - 0 - 0.00%
2004-09-16 0 0.230 0.223 0.230 - - 0 0 - 855.2 829.2 855.2 - - 0 - -1.71%
2004-09-15 0 0.234 - 0.240 - - 0 0 - 870.1 - 892.4 - - 0 - 0.00%
2004-09-14 0 0.234 - - - - 0 0 - 870.1 - - - - 0 - 0.00%
2004-09-13 0 0.234 - 0.240 - - 0 0 - 870.1 - 892.4 - - 0 - 0.00%
2004-09-10 0 0.234 - - - - 0 0 - 870.1 - - - - 0 - 0.00%
2004-09-09 0 0.234 - 0.240 - - 0 0 - 870.1 - 892.4 - - 0 - 0.00%
2004-09-08 0 0.234 - 0.240 - - 0 0 - 870.1 - 892.4 - - 0 - 0.00%
2004-09-07 0 0.234 - 0.240 - - 0 0 - 870.1 - 892.4 - - 0 - 0.00%
2004-09-06 0 0.234 - 0.234 - - 0 0 - 870.1 - 870.1 - - 0 - 0.00%
2004-09-03 0 0.234 - 0.240 - - 0 0 - 870.1 - 892.4 - - 0 - 0.00%
2004-09-02 0 0.234 - 0.240 - - 0 0 - 870.1 - 892.4 - - 0 - 0.00%
2004-09-01 0 0.234 - 0.234 0.225 0.234 30,000 6,870 0.2290 870.1 - 870.1 836.6 870.1 8 851.52 -2.09%
2004-08-31 0 0.239 - 0.239 - - 0 0 - 888.7 - 888.7 - - 0 - 0.00%
2004-08-30 0 0.239 - 0.240 - - 0 0 - 888.7 - 892.4 - - 0 - 0.00%
2004-08-27 0 0.239 - 0.239 - - 0 0 - 888.7 - 888.7 - - 0 - 0.00%
2004-08-26 0 0.239 - 0.240 - - 0 0 - 888.7 - 892.4 - - 0 - 0.00%
2004-08-25 0 0.239 - 0.239 - - 0 0 - 888.7 - 888.7 - - 0 - -0.42%
2004-08-24 0 0.240 - 0.240 - - 0 0 - 892.4 - 892.4 - - 0 - 0.00%
2004-08-23 0 0.240 - - - - 0 0 - 892.4 - - - - 0 - 0.00%
2004-08-20 0 0.240 - 0.248 - - 0 0 - 892.4 - 922.2 - - 0 - 0.00%
2004-08-19 0 0.240 - - - - 0 0 - 892.4 - - - - 0 - 0.00%
2004-08-18 0 0.240 - - - - 0 0 - 892.4 - - - - 0 - 0.00%
2004-08-17 0 0.240 - 0.260 - - 0 0 - 892.4 - 966.8 - - 0 - 0.00%
2004-08-16 0 0.240 - - - - 0 0 - 892.4 - - - - 0 - 0.00%
2004-08-13 0 0.240 - 0.248 - - 0 0 - 892.4 - 922.2 - - 0 - 0.00%
2004-08-12 0 0.240 - 0.248 - - 0 0 - 892.4 - 922.2 - - 0 - 0.00%
2004-08-11 0 0.240 - - - - 0 0 - 892.4 - - - - 0 - 0.00%
2004-08-10 0 0.240 - - - - 0 0 - 892.4 - - - - 0 - 0.00%
2004-08-09 0 0.240 - 0.240 - - 0 0 - 892.4 - 892.4 - - 0 - 0.00%
2004-08-06 0 0.240 - 0.240 - - 0 0 - 892.4 - 892.4 - - 0 - -14.29%
2004-08-05 0 0.280 - 0.280 0.260 0.290 100,000 28,100 0.2810 1,041 - 1,041 966.8 1,078 27 1,044.9 12.90%
2004-08-04 0 0.248 - 0.260 - - 0 0 - 922.2 - 966.8 - - 0 - 0.00%
2004-08-03 0 0.248 - 0.260 - - 0 0 - 922.2 - 966.8 - - 0 - 0.00%
2004-08-02 0 0.248 - 0.260 - - 0 0 - 922.2 - 966.8 - - 0 - 0.00%
2004-07-30 0 0.248 - 0.260 - - 0 0 - 922.2 - 966.8 - - 0 - 0.00%
2004-07-29 0 0.248 - 0.260 - - 0 0 - 922.2 - 966.8 - - 0 - 0.00%
2004-07-28 0 0.248 - 0.260 - - 0 0 - 922.2 - 966.8 - - 0 - 0.00%
2004-07-27 0 0.248 - 0.260 - - 0 0 - 922.2 - 966.8 - - 0 - 0.00%
2004-07-26 0 0.248 - 0.260 - - 0 0 - 922.2 - 966.8 - - 0 - 0.00%
2004-07-23 0 0.248 - 0.270 - - 0 0 - 922.2 - 1,004 - - 0 - 0.00%
2004-07-22 0 0.248 - 0.260 - - 0 0 - 922.2 - 966.8 - - 0 - 0.00%
2004-07-21 0 0.248 - 0.270 - - 0 0 - 922.2 - 1,004 - - 0 - 0.00%
2004-07-20 0 0.248 - 0.280 - - 0 0 - 922.2 - 1,041 - - 0 - 0.00%
2004-07-19 0 0.248 - 0.250 - - 0 0 - 922.2 - 929.6 - - 0 - 0.00%
2004-07-16 0 0.248 - - 0.247 0.248 810,000 200,530 0.2476 922.2 - - 918.4 922.2 218 920.56 0.00%
2004-07-15 0 0.248 - 0.248 - - 0 0 - 922.2 - 922.2 - - 0 - 0.00%
2004-07-14 0 0.248 - 0.248 - - 0 0 - 922.2 - 922.2 - - 0 - 0.00%
2004-07-13 0 0.248 - 0.248 - - 0 0 - 922.2 - 922.2 - - 0 - 0.00%
2004-07-12 0 0.248 - 0.250 - - 0 0 - 922.2 - 929.6 - - 0 - 0.00%
2004-07-09 0 0.248 - 0.250 - - 0 0 - 922.2 - 929.6 - - 0 - 0.00%
2004-07-08 0 0.248 - - - - 0 0 - 922.2 - - - - 0 - 0.00%
2004-07-07 0 0.248 - 0.250 - - 0 0 - 922.2 - 929.6 - - 0 - 0.00%
2004-07-06 0 0.248 - 0.248 0.248 0.250 20,000 4,980 0.2490 922.2 - 922.2 922.2 929.6 5 925.89 -14.48%
2004-07-05 0 0.290 0.250 0.305 - - 0 0 - 1,078 929.6 1,134 - - 0 - 0.00%
2004-07-02 0 0.290 0.140 0.290 - - 0 0 - 1,078 520.6 1,078 - - 0 - -3.33%
2004-06-30 0 0.300 0.120 - 0.260 0.300 170,000 47,200 0.2776 1,116 446.2 - 966.8 1,116 46 1,032.4 15.38%
2004-06-29 0 0.260 - 0.260 0.260 0.260 40,000 10,400 0.2600 966.8 - 966.8 966.8 966.8 11 966.79 4.42%
2004-06-28 0 0.249 - 0.260 - - 0 0 - 925.9 - 966.8 - - 0 - 0.00%
2004-06-25 0 0.249 - 0.249 - - 0 0 - 925.9 - 925.9 - - 0 - -4.23%
2004-06-24 0 0.260 - 0.260 - - 0 0 - 966.8 - 966.8 - - 0 - 0.00%
2004-06-23 0 0.260 0.200 0.260 0.120 0.265 180,000 36,400 0.2022 966.8 743.7 966.8 446.2 985.4 48 751.95 -3.70%
2004-06-21 0 0.270 - 0.270 0.280 0.280 30,000 8,400 0.2800 1,004 - 1,004 1,041 1,041 8 1,041.2 1.89%
2004-06-18 0 0.265 0.250 - 0.260 0.265 50,000 13,100 0.2620 985.4 929.6 - 966.8 985.4 13 974.23 6.00%
2004-06-17 0 0.250 0.240 0.250 0.240 0.250 80,000 19,550 0.2444 929.6 892.4 929.6 892.4 929.6 22 908.69 6.38%
2004-06-16 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-15 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-14 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-11 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-10 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-09 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-08 0 0.235 0.130 - - - 0 0 - 873.8 483.4 - - - 0 - 0.00%
2004-06-07 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-04 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-03 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-02 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-06-01 0 0.235 0.120 0.235 - - 0 0 - 873.8 446.2 873.8 - - 0 - 0.00%
2004-05-31 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-28 0 0.235 0.120 0.235 - - 0 0 - 873.8 446.2 873.8 - - 0 - 0.00%
2004-05-27 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-25 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-24 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-21 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-20 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-19 0 0.235 0.120 0.239 - - 0 0 - 873.8 446.2 888.7 - - 0 - 0.00%
2004-05-18 0 0.235 0.120 0.235 - - 0 0 - 873.8 446.2 873.8 - - 0 - 0.00%
2004-05-17 0 0.235 0.120 0.235 - - 0 0 - 873.8 446.2 873.8 - - 0 - 0.00%
2004-05-14 0 0.235 0.120 0.235 - - 0 0 - 873.8 446.2 873.8 - - 0 - 0.00%
2004-05-13 0 0.235 0.120 0.239 - - 0 0 - 873.8 446.2 888.7 - - 0 - 0.00%
2004-05-12 0 0.235 0.120 0.236 - - 0 0 - 873.8 446.2 877.5 - - 0 - 0.00%
2004-05-11 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-10 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-07 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-06 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-05 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-04 0 0.235 0.120 - - - 0 0 - 873.8 446.2 - - - 0 - 0.00%
2004-05-03 0 0.235 0.140 0.235 - - 0 0 - 873.8 520.6 873.8 - - 0 - 0.00%
2004-04-30 0 0.235 0.150 0.235 - - 0 0 - 873.8 557.8 873.8 - - 0 - 0.00%
2004-04-29 0 0.235 - - - - 0 0 - 873.8 - - - - 0 - 0.00%
2004-04-28 0 0.235 0.235 - - - 0 0 - 873.8 873.8 - - - 0 - 2.17%
2004-04-27 0 0.230 0.220 - - - 0 0 - 855.2 818.1 - - - 0 - 0.00%
2004-04-26 0 0.230 0.190 - - - 0 0 - 855.2 706.5 - - - 0 - 0.00%
2004-04-23 0 0.230 - - - - 0 0 - 855.2 - - - - 0 - 0.00%
2004-04-22 0 0.230 0.220 0.234 0.230 0.230 200,000 46,000 0.2300 855.2 818.1 870.1 855.2 855.2 54 855.24 2.22%
2004-04-21 0 0.225 0.201 0.228 0.225 0.225 500,000 112,500 0.2250 836.6 747.4 847.8 836.6 836.6 134 836.64 -2.17%
2004-04-20 0 0.230 0.211 - 0.230 0.230 2,500,000 575,000 0.2300 855.2 784.6 - 855.2 855.2 672 855.24 -4.17%
2004-04-19 0 0.240 - - 0.230 0.240 2,530,000 587,200 0.2321 892.4 - - 855.2 892.4 680 863.03 2.13%
2004-04-16 0 0.235 0.235 0.245 0.230 0.230 3,000,000 690,000 0.2300 873.8 873.8 911.0 855.2 855.2 807 855.24 -1.26%
2004-04-15 0 0.238 0.238 0.245 0.205 0.230 230,000 50,630 0.2201 885.0 885.0 911.0 762.3 855.2 62 818.54 -0.83%
2004-04-14 0 0.240 0.236 0.240 0.240 0.240 20,000 4,800 0.2400 892.4 877.5 892.4 892.4 892.4 5 892.42 2.13%
2004-04-13 0 0.235 0.234 0.235 0.220 0.235 120,000 27,100 0.2258 873.8 870.1 873.8 818.1 873.8 32 839.74 -2.08%
2004-04-08 0 0.240 - 0.240 - - 0 0 - 892.4 - 892.4 - - 0 - 0.00%
2004-04-07 0 0.240 - 0.248 - - 0 0 - 892.4 - 922.2 - - 0 - 0.00%
2004-04-06 0 0.240 0.200 0.240 - - 0 0 - 892.4 743.7 892.4 - - 0 - -2.04%
2004-04-02 0 0.245 - 0.250 - - 0 0 - 911.0 - 929.6 - - 0 - 0.00%
2004-04-01 0 0.245 0.230 - - - 0 0 - 911.0 855.2 - - - 0 - 0.00%
2004-03-31 0 0.245 - - - - 0 0 - 911.0 - - - - 0 - 0.00%
2004-03-30 0 0.245 0.230 - - - 0 0 - 911.0 855.2 - - - 0 - 0.00%
2004-03-29 0 0.245 - - - - 0 0 - 911.0 - - - - 0 - 0.00%
2004-03-26 0 0.245 0.201 - 0.245 0.245 30,000 7,350 0.2450 911.0 747.4 - 911.0 911.0 8 911.01 -1.61%
2004-03-25 0 0.249 - - - - 0 0 - 925.9 - - - - 0 - 0.00%
2004-03-24 0 0.249 0.230 0.250 - - 0 0 - 925.9 855.2 929.6 - - 0 - 0.00%
2004-03-23 0 0.249 0.211 0.250 - - 0 0 - 925.9 784.6 929.6 - - 0 - 0.00%
2004-03-22 0 0.249 - 0.249 - - 0 0 - 925.9 - 925.9 - - 0 - -2.35%
2004-03-19 0 0.255 0.250 0.275 0.255 0.255 90,000 22,950 0.2550 948.2 929.6 1,023 948.2 948.2 24 948.20 2.00%
2004-03-18 0 0.250 0.250 0.275 0.240 0.250 200,000 49,300 0.2465 929.6 929.6 1,023 892.4 929.6 54 916.59 8.23%
2004-03-17 0 0.231 0.231 0.250 0.225 0.225 10,030,000 2,256,750 0.2250 859.0 859.0 929.6 836.6 836.6 2,697 836.64 0.43%
2004-03-16 0 0.230 0.230 0.270 - - 0 0 - 855.2 855.2 1,004 - - 0 - 0.00%
2004-03-15 0 0.230 0.223 0.275 0.230 0.230 100,000 23,000 0.2300 855.2 829.2 1,023 855.2 855.2 27 855.24 -8.00%
2004-03-12 0 0.250 0.236 0.275 0.250 0.250 50,000 12,500 0.2500 929.6 877.5 1,023 929.6 929.6 13 929.60 -10.71%
2004-03-11 0 0.280 0.255 0.300 0.280 0.280 110,000 30,800 0.2800 1,041 948.2 1,116 1,041 1,041 30 1,041.2 0.00%
2004-03-10 0 0.280 0.250 0.280 - - 0 0 - 1,041 929.6 1,041 - - 0 - -1.75%
2004-03-09 0 0.285 0.260 0.285 0.275 0.285 80,000 22,050 0.2756 1,060 966.8 1,060 1,023 1,060 22 1,024.9 -3.39%
2004-03-08 0 0.295 0.260 0.300 - - 0 0 - 1,097 966.8 1,116 - - 0 - 0.00%
2004-03-05 0 0.295 0.295 0.300 0.280 0.280 50,000 14,000 0.2800 1,097 1,097 1,116 1,041 1,041 13 1,041.2 -1.67%
2004-03-04 0 0.300 0.285 0.300 0.285 0.300 140,000 40,500 0.2893 1,116 1,060 1,116 1,060 1,116 38 1,075.7 1.69%
2004-03-03 0 0.295 0.265 0.295 0.295 0.310 50,000 15,050 0.3010 1,097 985.4 1,097 1,097 1,153 13 1,119.2 1.72%
2004-03-02 0 0.290 0.290 0.320 0.270 0.290 480,000 134,200 0.2796 1,078 1,078 1,190 1,004 1,078 129 1,039.6 0.00%
2004-03-01 0 0.290 0.290 0.325 0.290 0.320 290,000 86,300 0.2976 1,078 1,078 1,208 1,078 1,190 78 1,106.5 0.00%
2004-02-27 0 0.290 0.290 0.320 0.290 0.320 330,000 99,650 0.3020 1,078 1,078 1,190 1,078 1,190 89 1,122.8 -12.12%
2004-02-26 0 0.330 0.320 0.345 0.260 0.350 2,800,000 828,300 0.2958 1,227 1,190 1,283 966.8 1,301 753 1,100.0 -15.38%
2004-02-25 0 0.390 0.350 0.395 0.390 0.390 760,000 296,400 0.3900 1,450 1,301 1,469 1,450 1,450 204 1,450.2 -2.50%
2004-02-24 0 0.400 0.400 0.405 0.400 0.405 440,000 178,150 0.4049 1,487 1,487 1,506 1,487 1,506 118 1,505.5 -1.23%
2004-02-23 0 0.405 0.360 0.405 0.405 0.405 150,000 60,750 0.4050 1,506 1,339 1,506 1,506 1,506 40 1,506.0 0.00%
2004-02-20 0 0.405 0.355 0.410 0.400 0.405 440,000 178,000 0.4045 1,506 1,320 1,525 1,487 1,506 118 1,504.3 1.25%
2004-02-19 0 0.400 0.350 0.410 0.395 0.400 330,000 131,750 0.3992 1,487 1,301 1,525 1,469 1,487 89 1,484.5 14.29%
2004-02-18 0 0.350 0.330 0.415 0.350 0.425 200,000 78,250 0.3913 1,301 1,227 1,543 1,301 1,580 54 1,454.8 -13.58%
2004-02-17 0 0.405 0.360 0.410 0.405 0.410 330,000 134,650 0.4080 1,506 1,339 1,525 1,506 1,525 89 1,517.2 -3.57%
2004-02-16 0 0.420 0.350 0.430 0.420 0.420 330,000 138,600 0.4200 1,562 1,301 1,599 1,562 1,562 89 1,561.7 -1.18%
2004-02-13 0 0.425 0.410 0.425 0.405 0.450 430,000 180,850 0.4206 1,580 1,525 1,580 1,506 1,673 116 1,563.9 3.66%
2004-02-12 0 0.410 0.350 0.410 - - 0 0 - 1,525 1,301 1,525 - - 0 - 0.00%
2004-02-11 0 0.410 0.365 0.410 0.365 0.420 230,000 92,650 0.4028 1,525 1,357 1,525 1,357 1,562 62 1,497.9 3.80%
2004-02-10 0 0.395 0.360 0.395 0.400 0.410 250,000 100,200 0.4008 1,469 1,339 1,469 1,487 1,525 67 1,490.3 2.60%
2004-02-09 0 0.385 0.345 0.390 0.340 0.430 400,000 162,100 0.4053 1,432 1,283 1,450 1,264 1,599 108 1,506.9 -8.33%
2004-02-06 0 0.420 0.300 0.420 0.435 0.435 150,000 65,250 0.4350 1,562 1,116 1,562 1,618 1,618 40 1,617.5 0.00%
2004-02-05 0 0.420 - 0.425 0.420 0.420 350,000 147,000 0.4200 1,562 - 1,580 1,562 1,562 94 1,561.7 -2.33%
2004-02-04 0 0.430 0.375 0.430 0.415 0.430 600,000 256,500 0.4275 1,599 1,394 1,599 1,543 1,599 161 1,589.6 -2.27%
2004-02-03 0 0.440 0.400 0.450 0.400 0.440 70,000 28,800 0.4114 1,636 1,487 1,673 1,487 1,636 19 1,529.9 -1.12%
2004-02-02 0 0.445 0.430 0.445 0.400 0.445 190,000 80,950 0.4261 1,655 1,599 1,655 1,487 1,655 51 1,584.2 -1.11%
2004-01-30 0 0.450 - 0.450 - - 0 0 - 1,673 - 1,673 - - 0 - -2.17%
2004-01-29 0 0.460 - 0.460 0.465 0.465 200,000 93,000 0.4650 1,710 - 1,710 1,729 1,729 54 1,729.1 -2.13%
2004-01-28 0 0.470 - 0.470 0.470 0.470 250,000 117,500 0.4700 1,748 - 1,748 1,748 1,748 67 1,747.7 0.00%
2004-01-27 0 0.470 - 0.475 - - 0 0 - 1,748 - 1,766 - - 0 - 0.00%
2004-01-26 0 0.470 0.465 0.475 0.465 0.470 380,000 178,350 0.4693 1,748 1,729 1,766 1,729 1,748 102 1,745.2 -2.08%
2004-01-21 0 0.480 0.445 0.480 0.480 0.480 10,000 4,800 0.4800 1,785 1,655 1,785 1,785 1,785 3 1,784.8 2.13%
2004-01-20 0 0.470 0.445 0.470 0.445 0.470 40,000 18,300 0.4575 1,748 1,655 1,748 1,655 1,748 11 1,701.2 0.00%
2004-01-19 0 0.470 0.445 0.470 0.470 0.475 60,000 28,350 0.4725 1,748 1,655 1,748 1,748 1,766 16 1,757.0 -1.05%
2004-01-16 0 0.475 0.475 0.485 0.475 0.480 430,000 205,500 0.4779 1,766 1,766 1,803 1,766 1,785 116 1,777.1 5.56%
2004-01-15 0 0.450 0.450 0.475 0.450 0.475 880,000 405,000 0.4602 1,673 1,673 1,766 1,673 1,766 237 1,711.3 -1.10%
2004-01-14 0 0.455 0.455 0.460 0.435 0.460 990,000 444,800 0.4493 1,692 1,692 1,710 1,618 1,710 266 1,670.7 -1.09%
2004-01-13 0 0.460 0.450 0.460 0.445 0.460 1,250,000 564,250 0.4514 1,710 1,673 1,710 1,655 1,710 336 1,678.5 -1.08%
2004-01-12 0 0.465 0.465 0.470 0.460 0.475 830,000 388,600 0.4682 1,729 1,729 1,748 1,710 1,766 223 1,740.9 -2.11%
2004-01-09 0 0.475 0.470 0.475 0.465 0.475 1,130,000 534,450 0.4730 1,766 1,748 1,766 1,729 1,766 304 1,758.7 0.00%
2004-01-08 0 0.475 0.475 0.490 0.470 0.495 1,790,000 863,850 0.4826 1,766 1,766 1,822 1,748 1,841 481 1,794.5 -2.06%
2004-01-07 0 0.485 0.470 0.485 0.470 0.495 3,580,000 1,734,200 0.4844 1,803 1,748 1,803 1,748 1,841 963 1,801.3 -1.02%
2004-01-06 0 0.490 0.485 0.495 0.485 0.510 2,120,000 1,040,700 0.4909 1,822 1,803 1,841 1,803 1,896 570 1,825.4 -2.00%
2004-01-05 0 0.500 0.500 0.510 0.485 0.530 8,730,000 4,379,950 0.5017 1,859 1,859 1,896 1,803 1,971 2,348 1,865.6 4.17%
2004-01-02 0 0.480 0.475 0.480 0.470 0.490 5,630,000 2,697,150 0.4791 1,785 1,766 1,785 1,748 1,822 1,514 1,781.4 2.13%
2003-12-31 0 0.470 0.470 0.475 0.465 0.480 5,200,000 2,464,850 0.4740 1,748 1,748 1,766 1,729 1,785 1,398 1,762.6 1.08%
2003-12-30 0 0.465 0.465 0.470 0.460 0.475 4,940,000 2,300,500 0.4657 1,729 1,729 1,748 1,710 1,766 1,329 1,731.6 -1.06%
2003-12-29 0 0.470 0.465 0.470 0.455 0.470 4,260,000 1,975,700 0.4638 1,748 1,729 1,748 1,692 1,748 1,146 1,724.5 1.08%
2003-12-24 0 0.465 0.460 0.465 0.455 0.465 2,750,000 1,267,400 0.4609 1,729 1,710 1,729 1,692 1,729 740 1,713.7 0.00%
2003-12-23 0 0.465 0.450 0.465 0.430 0.465 2,630,000 1,184,800 0.4505 1,729 1,673 1,729 1,599 1,729 707 1,675.1 2.20%
2003-12-22 0 0.455 0.450 0.455 0.450 0.465 2,590,000 1,189,400 0.4592 1,692 1,673 1,692 1,673 1,729 697 1,707.6 -1.09%
2003-12-19 0 0.460 0.450 0.460 0.425 0.460 4,770,000 2,132,200 0.4470 1,710 1,673 1,710 1,580 1,710 1,283 1,662.1 21.05%
2003-12-18 1 0.380 - - - - 0 0 - 1,413 - - - - 0 - 0.00%
2003-12-17 1 0.380 - - - - 0 0 - 1,413 - - - - 0 - 0.00%
2003-12-16 1 0.380 - - - - 0 0 - 1,413 - - - - 0 - 0.00%
2003-12-15 1 0.380 - - - - 0 0 - 1,413 - - - - 0 - 0.00%
2003-12-12 1 0.380 - - - - 0 0 - 1,413 - - - - 0 - 0.00%
2003-12-11 1 0.380 - - - - 0 0 - 1,413 - - - - 0 - 0.00%
2003-12-10 1 0.380 - - - - 0 0 - 1,413 - - - - 0 - 0.00%
2003-12-09 0 0.380 0.315 0.380 0.360 0.385 370,000 137,800 0.3724 1,413 1,171 1,413 1,339 1,432 100 1,384.9 8.57%
2003-12-08 0 0.350 0.300 0.350 0.350 0.350 10,000 3,500 0.3500 1,301 1,116 1,301 1,301 1,301 3 1,301.4 -1.41%
2003-12-05 0 0.355 0.310 0.355 0.365 0.365 20,000 7,300 0.3650 1,320 1,153 1,320 1,357 1,357 5 1,357.2 0.00%
2003-12-04 0 0.355 0.310 0.360 0.350 0.355 200,000 70,500 0.3525 1,320 1,153 1,339 1,301 1,320 54 1,310.7 -1.39%
2003-12-03 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 1,339 - 1,339 1,339 1,339 3 1,338.6 -2.70%
2003-12-02 0 0.370 0.305 0.370 0.370 0.370 20,000 7,400 0.3700 1,376 1,134 1,376 1,376 1,376 5 1,375.8 1.37%
2003-12-01 0 0.365 0.280 0.365 0.365 0.365 10,000 3,650 0.3650 1,357 1,041 1,357 1,357 1,357 3 1,357.2 2.82%
2003-11-28 0 0.355 0.280 0.355 0.370 0.370 100,000 37,000 0.3700 1,320 1,041 1,320 1,376 1,376 27 1,375.8 1.43%
2003-11-27 0 0.350 0.280 0.350 0.350 0.350 20,000 7,000 0.3500 1,301 1,041 1,301 1,301 1,301 5 1,301.4 -1.41%
2003-11-26 0 0.355 0.280 0.360 0.355 0.355 100,000 35,500 0.3550 1,320 1,041 1,339 1,320 1,320 27 1,320.0 0.00%
2003-11-25 0 0.355 0.280 0.365 0.355 0.355 20,000 7,100 0.3550 1,320 1,041 1,357 1,320 1,320 5 1,320.0 -1.39%
2003-11-24 0 0.360 - 0.360 0.360 0.360 20,000 7,200 0.3600 1,339 - 1,339 1,339 1,339 5 1,338.6 -2.70%
2003-11-21 0 0.370 - 0.370 0.370 0.370 10,000 3,700 0.3700 1,376 - 1,376 1,376 1,376 3 1,375.8 0.00%
2003-11-20 0 0.370 - 0.370 0.370 0.370 60,000 22,200 0.3700 1,376 - 1,376 1,376 1,376 16 1,375.8 1.37%
2003-11-19 0 0.365 - 0.365 0.365 0.365 10,000 3,650 0.3650 1,357 - 1,357 1,357 1,357 3 1,357.2 -1.35%
2003-11-18 0 0.370 0.330 0.385 0.370 0.370 10,000 3,700 0.3700 1,376 1,227 1,432 1,376 1,376 3 1,375.8 4.23%
2003-11-17 0 0.355 0.345 0.360 0.355 0.355 10,000 3,550 0.3550 1,320 1,283 1,339 1,320 1,320 3 1,320.0 1.43%
2003-11-14 0 0.350 0.330 0.350 0.355 0.355 20,000 7,100 0.3550 1,301 1,227 1,301 1,320 1,320 5 1,320.0 6.06%
2003-11-13 0 0.330 0.290 0.345 - - 0 0 - 1,227 1,078 1,283 - - 0 - 0.00%
2003-11-12 0 0.330 0.290 0.345 0.290 0.345 130,000 39,050 0.3004 1,227 1,078 1,283 1,078 1,283 35 1,117.0 -4.35%
2003-11-11 0 0.345 0.300 0.350 0.340 0.345 2,650,000 914,000 0.3449 1,283 1,116 1,301 1,264 1,283 713 1,282.5 2.99%
2003-11-10 0 0.335 0.280 0.335 0.335 0.350 2,000,000 681,000 0.3405 1,246 1,041 1,246 1,246 1,301 538 1,266.1 -1.47%
2003-11-07 0 0.340 - 0.340 0.340 0.345 1,900,000 650,500 0.3424 1,264 - 1,264 1,264 1,283 511 1,273.1 -1.45%
2003-11-06 0 0.345 0.330 0.345 0.345 0.345 1,900,000 655,500 0.3450 1,283 1,227 1,283 1,283 1,283 511 1,282.9 0.00%
2003-11-05 0 0.345 0.330 0.350 0.345 0.350 2,500,000 867,500 0.3470 1,283 1,227 1,301 1,283 1,301 672 1,290.3 0.00%
2003-11-04 0 0.345 0.330 0.345 0.340 0.345 1,800,000 620,050 0.3445 1,283 1,227 1,283 1,264 1,283 484 1,280.9 -1.43%
2003-11-03 0 0.350 0.330 0.350 0.350 0.350 20,000 7,000 0.3500 1,301 1,227 1,301 1,301 1,301 5 1,301.4 1.45%
2003-10-31 0 0.345 0.345 0.350 0.345 0.345 10,000 3,450 0.3450 1,283 1,283 1,301 1,283 1,283 3 1,282.9 4.55%
2003-10-30 0 0.330 0.320 0.340 0.330 0.330 50,000 16,500 0.3300 1,227 1,190 1,264 1,227 1,227 13 1,227.1 0.00%
2003-10-29 0 0.330 0.320 0.330 0.330 0.330 550,000 181,500 0.3300 1,227 1,190 1,227 1,227 1,227 148 1,227.1 -1.49%
2003-10-28 0 0.335 0.330 0.340 0.335 0.335 700,000 234,500 0.3350 1,246 1,227 1,264 1,246 1,246 188 1,245.7 1.52%
2003-10-27 0 0.330 0.310 0.335 0.320 0.330 1,850,000 606,450 0.3278 1,227 1,153 1,246 1,190 1,227 498 1,218.9 6.45%
2003-10-24 0 0.310 - 0.315 - - 0 0 - 1,153 - 1,171 - - 0 - 0.00%
2003-10-23 0 0.310 0.270 0.315 0.270 0.310 50,000 14,300 0.2860 1,153 1,004 1,171 1,004 1,153 13 1,063.5 -3.12%
2003-10-22 0 0.320 0.285 0.320 0.315 0.335 2,500,000 797,500 0.3190 1,190 1,060 1,190 1,171 1,246 672 1,186.2 6.67%
2003-10-21 0 0.300 0.270 0.300 0.300 0.310 880,000 269,250 0.3060 1,116 1,004 1,116 1,116 1,153 237 1,137.7 -1.64%
2003-10-20 0 0.305 0.285 0.305 0.285 0.335 580,000 191,050 0.3294 1,134 1,060 1,134 1,060 1,246 156 1,224.8 -4.69%
2003-10-17 0 0.320 0.275 0.320 0.300 0.320 110,000 33,200 0.3018 1,190 1,023 1,190 1,116 1,190 30 1,122.3 -3.03%
2003-10-16 0 0.330 0.310 0.330 0.310 0.345 1,030,000 354,500 0.3442 1,227 1,153 1,227 1,153 1,283 277 1,279.8 -1.49%
2003-10-15 0 0.335 0.310 0.335 0.340 0.350 1,000,000 345,000 0.3450 1,246 1,153 1,246 1,264 1,301 269 1,282.9 6.35%
2003-10-14 0 0.315 0.310 0.345 0.315 0.345 1,350,000 464,250 0.3439 1,171 1,153 1,283 1,171 1,283 363 1,278.7 -8.70%
2003-10-13 0 0.345 0.315 0.345 0.345 0.345 1,860,000 641,700 0.3450 1,283 1,171 1,283 1,283 1,283 500 1,282.9 0.00%
2003-10-10 0 0.345 0.335 0.345 0.345 0.345 1,500,000 517,500 0.3450 1,283 1,246 1,283 1,283 1,283 403 1,282.9 1.47%
2003-10-09 0 0.340 0.335 0.340 0.340 0.350 1,020,000 349,400 0.3425 1,264 1,246 1,264 1,264 1,301 274 1,273.7 -1.45%
2003-10-08 0 0.345 0.335 0.345 0.345 0.345 2,550,000 879,750 0.3450 1,283 1,246 1,283 1,283 1,283 686 1,282.9 1.47%
2003-10-07 0 0.340 0.325 0.340 0.330 0.340 1,290,000 426,000 0.3302 1,264 1,208 1,264 1,227 1,264 347 1,227.9 1.49%
2003-10-06 0 0.335 0.300 0.340 0.330 0.335 1,840,000 615,900 0.3347 1,246 1,116 1,264 1,227 1,246 495 1,244.7 0.00%
2003-10-03 0 0.335 0.300 0.340 0.335 0.340 2,090,000 706,900 0.3382 1,246 1,116 1,264 1,246 1,264 562 1,257.7 -2.90%
2003-10-02 0 0.345 0.305 0.345 0.340 0.345 1,500,000 517,250 0.3448 1,283 1,134 1,283 1,264 1,283 403 1,282.2 -1.43%
2003-09-30 0 0.350 0.320 0.350 0.350 0.350 1,800,000 630,000 0.3500 1,301 1,190 1,301 1,301 1,301 484 1,301.4 -1.41%
2003-09-29 0 0.355 0.310 0.355 0.355 0.355 1,200,000 426,000 0.3550 1,320 1,153 1,320 1,320 1,320 323 1,320.0 0.00%
2003-09-26 0 0.355 0.315 0.355 0.315 0.370 2,160,000 786,300 0.3640 1,320 1,171 1,320 1,171 1,376 581 1,353.6 -1.39%
2003-09-25 0 0.360 0.315 0.365 0.345 0.360 650,000 230,450 0.3545 1,339 1,171 1,357 1,283 1,339 175 1,318.3 1.41%
2003-09-24 0 0.355 0.315 0.355 0.355 0.355 1,900,000 674,500 0.3550 1,320 1,171 1,320 1,320 1,320 511 1,320.0 5.97%
2003-09-23 0 0.335 0.310 0.340 0.335 0.350 3,000,000 1,012,500 0.3375 1,246 1,153 1,264 1,246 1,301 807 1,255.0 -2.90%
2003-09-22 0 0.345 0.315 0.345 0.345 0.350 2,700,000 933,850 0.3459 1,283 1,171 1,283 1,283 1,301 726 1,286.1 0.00%
2003-09-19 0 0.345 0.315 0.345 0.330 0.345 2,500,000 853,100 0.3412 1,283 1,171 1,283 1,227 1,283 672 1,268.9 0.00%
2003-09-18 0 0.345 0.320 0.350 0.320 0.365 2,210,000 786,400 0.3558 1,283 1,190 1,301 1,190 1,357 594 1,323.2 7.81%
2003-09-17 0 0.320 0.365 0.370 0.320 0.370 1,410,000 512,200 0.3633 1,190 1,357 1,376 1,190 1,376 379 1,350.8 -13.51%
2003-09-16 0 0.370 0.320 0.375 0.355 0.370 1,280,000 467,200 0.3650 1,376 1,190 1,394 1,320 1,376 344 1,357.2 2.78%
2003-09-15 0 0.360 0.315 0.360 0.310 0.365 620,000 216,250 0.3488 1,339 1,171 1,339 1,153 1,357 167 1,296.9 18.03%
2003-09-11 0 0.305 0.305 0.370 0.305 0.370 1,850,000 653,500 0.3532 1,134 1,134 1,376 1,134 1,376 498 1,313.5 -18.67%
2003-09-10 0 0.375 0.320 0.375 0.370 0.375 1,350,000 505,500 0.3744 1,394 1,190 1,394 1,376 1,394 363 1,392.3 1.35%
2003-09-09 0 0.370 0.350 0.375 0.365 0.375 1,990,000 736,050 0.3699 1,376 1,301 1,394 1,357 1,394 535 1,375.3 -1.33%
2003-09-08 0 0.375 0.320 0.375 0.365 0.375 2,250,000 835,550 0.3714 1,394 1,190 1,394 1,357 1,394 605 1,380.9 1.35%
2003-09-05 0 0.370 0.305 0.375 0.350 0.370 1,190,000 430,100 0.3614 1,376 1,134 1,394 1,301 1,376 320 1,343.9 2.78%
2003-09-04 0 0.360 0.310 0.360 0.360 0.370 2,500,000 910,000 0.3640 1,339 1,153 1,339 1,339 1,376 672 1,353.5 -6.49%
2003-09-03 0 0.385 0.305 0.385 0.385 0.385 10,000 3,850 0.3850 1,432 1,134 1,432 1,432 1,432 3 1,431.6 5.48%
2003-09-02 0 0.365 0.280 0.365 - - 0 0 - 1,357 1,041 1,357 - - 0 - -1.35%
2003-09-01 0 0.370 - 0.370 0.370 0.370 10,000 3,700 0.3700 1,376 - 1,376 1,376 1,376 3 1,375.8 1.37%
2003-08-29 0 0.365 0.360 0.365 0.305 0.370 830,000 301,950 0.3638 1,357 1,339 1,357 1,134 1,376 223 1,352.7 5.80%
2003-08-28 0 0.345 0.300 0.345 0.345 0.345 50,000 17,250 0.3450 1,283 1,116 1,283 1,283 1,283 13 1,282.9 -4.17%
2003-08-27 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 1,339 - 1,339 1,339 1,339 3 1,338.6 0.00%
2003-08-26 0 0.360 0.250 0.360 0.330 0.370 410,000 145,750 0.3555 1,339 929.6 1,339 1,227 1,376 110 1,321.9 28.57%
2003-08-25 0 0.280 0.280 0.335 0.280 0.330 200,000 60,100 0.3005 1,041 1,041 1,246 1,041 1,227 54 1,117.4 -11.11%
2003-08-22 0 0.315 - 0.315 0.355 0.355 600,000 213,000 0.3550 1,171 - 1,171 1,320 1,320 161 1,320.0 -11.27%
2003-08-21 0 0.355 - 0.360 0.355 0.355 520,000 184,600 0.3550 1,320 - 1,339 1,320 1,320 140 1,320.0 -1.39%
2003-08-20 0 0.360 0.355 0.360 0.360 0.365 1,090,000 396,150 0.3634 1,339 1,320 1,339 1,339 1,357 293 1,351.4 1.41%
2003-08-19 0 0.355 - 0.355 0.350 0.355 750,000 265,750 0.3543 1,320 - 1,320 1,301 1,320 202 1,317.6 1.43%
2003-08-18 0 0.350 0.300 0.355 0.350 0.360 1,000,000 351,500 0.3515 1,301 1,116 1,320 1,301 1,339 269 1,307.0 2.94%
2003-08-15 0 0.340 0.300 0.370 0.340 0.360 140,000 48,800 0.3486 1,264 1,116 1,376 1,264 1,339 38 1,296.1 3.03%
2003-08-14 0 0.330 - 0.340 - - 0 0 - 1,227 - 1,264 - - 0 - 0.00%
2003-08-13 0 0.330 - 0.330 - - 0 0 - 1,227 - 1,227 - - 0 - -2.94%
2003-08-12 0 0.340 0.300 0.340 0.340 0.340 1,190,000 404,600 0.3400 1,264 1,116 1,264 1,264 1,264 320 1,264.3 -1.45%
2003-08-11 0 0.345 0.305 0.345 - - 0 0 - 1,283 1,134 1,283 - - 0 - -1.43%
2003-08-08 0 0.350 - 0.350 0.350 0.350 50,000 17,500 0.3500 1,301 - 1,301 1,301 1,301 13 1,301.4 2.94%
2003-08-07 0 0.340 0.270 0.340 0.290 0.360 1,040,000 337,600 0.3246 1,264 1,004 1,264 1,078 1,339 280 1,207.1 15.25%
2003-08-06 0 0.295 0.237 0.295 0.260 0.300 30,000 8,200 0.2733 1,097 881.3 1,097 966.8 1,116 8 1,016.4 -6.35%
2003-08-05 0 0.315 0.265 0.315 0.300 0.330 150,000 48,150 0.3210 1,171 985.4 1,171 1,116 1,227 40 1,193.6 16.67%
2003-08-04 0 0.270 0.250 0.300 - - 0 0 - 1,004 929.6 1,116 - - 0 - 0.00%
2003-08-01 0 0.270 0.270 0.325 0.270 0.270 90,000 24,300 0.2700 1,004 1,004 1,208 1,004 1,004 24 1,004.0 -8.47%
2003-07-31 0 0.295 0.295 0.340 0.295 0.295 40,000 11,800 0.2950 1,097 1,097 1,264 1,097 1,097 11 1,096.9 0.00%
2003-07-30 0 0.295 0.295 0.335 0.290 0.290 10,000 2,900 0.2900 1,097 1,097 1,246 1,078 1,078 3 1,078.3 -10.61%
2003-07-29 0 0.330 0.290 0.345 0.330 0.330 100,000 33,000 0.3300 1,227 1,078 1,283 1,227 1,227 27 1,227.1 -4.35%
2003-07-28 0 0.345 0.300 0.345 0.345 0.345 10,000 3,450 0.3450 1,283 1,116 1,283 1,283 1,283 3 1,282.9 -1.43%
2003-07-25 0 0.350 - 0.350 0.345 0.350 1,950,000 677,400 0.3474 1,301 - 1,301 1,283 1,301 524 1,291.7 0.00%
2003-07-24 0 0.350 - 0.350 0.355 0.355 590,000 209,450 0.3550 1,301 - 1,301 1,320 1,320 159 1,320.0 0.00%
2003-07-23 0 0.350 - 0.350 0.350 0.355 80,000 28,300 0.3538 1,301 - 1,301 1,301 1,320 22 1,315.4 -1.41%
2003-07-22 0 0.355 - 0.360 0.355 0.355 570,000 202,350 0.3550 1,320 - 1,339 1,320 1,320 153 1,320.0 0.00%
2003-07-21 0 0.355 0.320 0.355 0.360 0.360 10,000 3,600 0.3600 1,320 1,190 1,320 1,339 1,339 3 1,338.6 -1.39%
2003-07-18 0 0.360 0.305 0.360 0.355 0.360 1,960,000 705,350 0.3599 1,339 1,134 1,339 1,320 1,339 527 1,338.2 1.41%
2003-07-17 0 0.355 - 0.360 0.355 0.355 80,000 28,400 0.3550 1,320 - 1,339 1,320 1,320 22 1,320.0 -2.74%
2003-07-16 0 0.365 - 0.365 0.360 0.365 570,000 207,550 0.3641 1,357 - 1,357 1,339 1,357 153 1,354.0 0.00%
2003-07-15 0 0.365 - 0.365 0.360 0.365 500,000 180,550 0.3611 1,357 - 1,357 1,339 1,357 134 1,342.7 1.39%
2003-07-14 0 0.360 0.310 0.360 0.360 0.360 1,580,000 568,800 0.3600 1,339 1,153 1,339 1,339 1,339 425 1,338.6 0.00%
2003-07-11 0 0.360 0.310 0.360 0.360 0.360 20,000 7,200 0.3600 1,339 1,153 1,339 1,339 1,339 5 1,338.6 0.00%
2003-07-10 0 0.360 0.310 0.370 0.355 0.360 430,000 154,100 0.3584 1,339 1,153 1,376 1,320 1,339 116 1,332.6 0.00%
2003-07-09 0 0.360 0.310 0.365 0.360 0.360 60,000 21,600 0.3600 1,339 1,153 1,357 1,339 1,339 16 1,338.6 0.00%
2003-07-08 0 0.360 0.320 0.365 0.360 0.365 780,000 280,950 0.3602 1,339 1,190 1,357 1,339 1,357 210 1,339.3 0.00%
2003-07-07 0 0.360 0.355 0.370 0.360 0.365 80,000 28,950 0.3619 1,339 1,320 1,376 1,339 1,357 22 1,345.6 -2.70%
2003-07-04 0 0.370 0.310 0.370 0.355 0.370 880,000 315,150 0.3581 1,376 1,153 1,376 1,320 1,376 237 1,331.7 1.37%
2003-07-03 0 0.365 0.300 0.365 0.340 0.380 70,000 24,700 0.3529 1,357 1,116 1,357 1,264 1,413 19 1,312.1 4.29%
2003-07-02 0 0.350 0.300 0.350 0.350 0.350 330,000 115,500 0.3500 1,301 1,116 1,301 1,301 1,301 89 1,301.4 0.00%
2003-06-30 0 0.350 - 0.350 0.350 0.360 120,000 42,100 0.3508 1,301 - 1,301 1,301 1,339 32 1,304.5 0.00%
2003-06-27 0 0.350 0.305 0.355 0.350 0.355 1,050,000 368,000 0.3505 1,301 1,134 1,320 1,301 1,320 282 1,303.2 0.00%
2003-06-26 0 0.350 0.310 0.350 0.350 0.350 200,000 70,000 0.3500 1,301 1,153 1,301 1,301 1,301 54 1,301.4 0.00%
2003-06-25 0 0.350 0.295 0.355 0.345 0.350 1,350,000 469,250 0.3476 1,301 1,097 1,320 1,283 1,301 363 1,292.5 -1.41%
2003-06-24 0 0.355 0.295 0.355 0.355 0.355 20,000 7,100 0.3550 1,320 1,097 1,320 1,320 1,320 5 1,320.0 -1.39%
2003-06-23 0 0.360 0.310 0.360 0.360 0.360 100,000 36,000 0.3600 1,339 1,153 1,339 1,339 1,339 27 1,338.6 2.86%
2003-06-20 0 0.350 0.300 0.355 0.350 0.350 1,250,000 437,500 0.3500 1,301 1,116 1,320 1,301 1,301 336 1,301.4 0.00%
2003-06-19 0 0.350 0.300 0.350 0.350 0.350 50,000 17,500 0.3500 1,301 1,116 1,301 1,301 1,301 13 1,301.4 -2.78%
2003-06-18 0 0.360 - 0.365 0.360 0.360 30,000 10,800 0.3600 1,339 - 1,357 1,339 1,339 8 1,338.6 1.41%
2003-06-17 0 0.355 0.275 0.355 0.310 0.365 720,000 257,750 0.3580 1,320 1,023 1,320 1,153 1,357 194 1,331.1 -1.39%
2003-06-16 0 0.360 0.265 0.360 0.345 0.370 2,050,000 737,600 0.3598 1,339 985.4 1,339 1,283 1,376 551 1,337.9 26.32%
2003-06-13 0 0.285 0.285 0.330 0.285 0.330 110,000 34,950 0.3177 1,060 1,060 1,227 1,060 1,227 30 1,181.4 -14.93%
2003-06-12 0 0.335 - 0.340 0.335 0.335 50,000 16,750 0.3350 1,246 - 1,264 1,246 1,246 13 1,245.7 8.06%
2003-06-11 0 0.310 0.285 0.355 0.285 0.310 240,000 69,700 0.2904 1,153 1,060 1,320 1,060 1,153 65 1,079.9 -1.59%
2003-06-10 0 0.315 0.270 0.315 0.315 0.355 790,000 256,850 0.3251 1,171 1,004 1,171 1,171 1,320 212 1,209.0 0.00%
2003-06-09 0 0.315 0.260 0.320 0.315 0.325 1,120,000 358,200 0.3198 1,171 966.8 1,190 1,171 1,208 301 1,189.2 -3.08%
2003-06-06 0 0.325 0.300 0.330 0.300 0.330 870,000 268,200 0.3083 1,208 1,116 1,227 1,116 1,227 234 1,146.3 8.33%
2003-06-05 0 0.300 0.240 0.300 0.300 0.325 50,000 15,500 0.3100 1,116 892.4 1,116 1,116 1,208 13 1,152.7 -7.69%
2003-06-03 0 0.325 0.255 0.325 0.300 0.325 300,000 94,100 0.3137 1,208 948.2 1,208 1,116 1,208 81 1,166.3 8.33%
2003-06-02 0 0.300 0.260 0.325 0.280 0.335 210,000 65,400 0.3114 1,116 966.8 1,208 1,041 1,246 56 1,158.0 -14.29%
2003-05-30 0 0.350 - 0.350 0.355 0.355 300,000 106,500 0.3550 1,301 - 1,301 1,320 1,320 81 1,320.0 -2.78%
2003-05-29 0 0.360 0.245 0.365 0.355 0.360 880,000 314,800 0.3577 1,339 911.0 1,357 1,320 1,339 237 1,330.2 1.41%
2003-05-28 0 0.355 0.245 0.355 0.350 0.355 990,000 351,250 0.3548 1,320 911.0 1,320 1,301 1,320 266 1,319.3 2.90%
2003-05-27 0 0.345 0.241 0.345 0.355 0.355 20,000 7,100 0.3550 1,283 896.1 1,283 1,320 1,320 5 1,320.0 0.00%
2003-05-26 0 0.345 - 0.350 0.340 0.350 860,000 299,500 0.3483 1,283 - 1,301 1,264 1,301 231 1,295.0 -1.43%
2003-05-23 0 0.350 0.250 0.350 0.250 0.365 510,000 150,650 0.2954 1,301 929.6 1,301 929.6 1,357 137 1,098.4 -5.41%
2003-05-22 0 0.370 - 0.370 0.345 0.370 1,520,000 540,900 0.3559 1,376 - 1,376 1,283 1,376 409 1,323.2 7.25%
2003-05-21 0 0.345 - 0.350 0.345 0.350 460,000 159,200 0.3461 1,283 - 1,301 1,283 1,301 124 1,286.9 0.00%
2003-05-20 0 0.345 - 0.350 0.345 0.350 1,170,000 407,150 0.3480 1,283 - 1,301 1,283 1,301 315 1,294.0 0.00%
2003-05-19 0 0.345 - 0.345 0.345 0.345 30,000 10,350 0.3450 1,283 - 1,283 1,283 1,283 8 1,282.9 -2.82%
2003-05-16 0 0.355 - 0.355 0.360 0.360 30,000 10,800 0.3600 1,320 - 1,320 1,339 1,339 8 1,338.6 1.43%
2003-05-15 0 0.350 - 0.350 0.350 0.360 530,000 188,150 0.3550 1,301 - 1,301 1,301 1,339 143 1,320.0 -1.41%
2003-05-14 0 0.355 - 0.355 0.355 0.355 200,000 71,000 0.3550 1,320 - 1,320 1,320 1,320 54 1,320.0 1.43%
2003-05-13 0 0.350 - 0.355 0.330 0.350 770,000 262,400 0.3408 1,301 - 1,320 1,227 1,301 207 1,267.2 6.06%
2003-05-12 0 0.330 - 0.335 0.330 0.335 780,000 258,600 0.3315 1,227 - 1,246 1,227 1,246 210 1,232.8 -2.94%
2003-05-09 0 0.340 - 0.345 0.340 0.340 300,000 102,000 0.3400 1,264 - 1,283 1,264 1,264 81 1,264.3 -1.45%
2003-05-07 0 0.345 0.300 0.345 0.335 0.355 830,000 290,650 0.3502 1,283 1,116 1,283 1,246 1,320 223 1,302.1 1.47%
2003-05-06 0 0.340 0.300 0.340 0.340 0.350 300,000 104,000 0.3467 1,264 1,116 1,264 1,264 1,301 81 1,289.1 1.49%
2003-05-05 0 0.335 0.250 0.350 0.290 0.335 970,000 295,000 0.3041 1,246 929.6 1,301 1,078 1,246 261 1,130.9 11.67%
2003-05-02 0 0.300 0.250 0.300 0.250 0.300 300,000 80,100 0.2670 1,116 929.6 1,116 929.6 1,116 81 992.82 7.14%
2003-04-30 0 0.280 - 0.280 0.280 0.300 400,000 118,000 0.2950 1,041 - 1,041 1,041 1,116 108 1,096.9 12.00%
2003-04-29 0 0.250 0.250 0.265 0.250 0.255 2,430,000 619,000 0.2547 929.6 929.6 985.4 929.6 948.2 654 947.20 -1.96%
2003-04-28 0 0.255 - 0.255 0.255 0.255 20,000 5,100 0.2550 948.2 - 948.2 948.2 948.2 5 948.20 2.00%
2003-04-25 0 0.250 - 0.255 0.250 0.250 20,000 5,000 0.2500 929.6 - 948.2 929.6 929.6 5 929.60 0.00%
2003-04-24 0 0.250 - 0.260 0.233 0.260 380,000 98,140 0.2583 929.6 - 966.8 866.4 966.8 102 960.33 11.11%
2003-04-23 0 0.225 0.220 0.265 0.220 0.275 950,000 234,550 0.2469 836.6 818.1 985.4 818.1 1,023 255 918.06 -15.09%
2003-04-22 0 0.265 - 0.265 0.230 0.270 1,310,000 332,540 0.2538 985.4 - 985.4 855.2 1,004 352 943.91 20.45%
2003-04-17 0 0.220 0.208 0.220 0.220 0.295 510,000 146,160 0.2866 818.1 773.4 818.1 818.1 1,097 137 1,065.7 -26.67%
2003-04-16 0 0.300 - 0.300 0.300 0.300 280,000 84,000 0.3000 1,116 - 1,116 1,116 1,116 75 1,115.5 9.09%
2003-04-15 0 0.275 0.248 0.280 0.275 0.320 630,000 186,750 0.2964 1,023 922.2 1,041 1,023 1,190 169 1,102.2 -6.78%
2003-04-14 0 0.295 - 0.300 0.295 0.295 440,000 129,800 0.2950 1,097 - 1,116 1,097 1,097 118 1,096.9 -1.67%
2003-04-11 0 0.300 - 0.300 - - 0 0 - 1,116 - 1,116 - - 0 - -1.64%
2003-04-10 0 0.305 - 0.305 - - 0 0 - 1,134 - 1,134 - - 0 - -1.61%
2003-04-09 0 0.310 - 0.315 0.310 0.310 300,000 93,000 0.3100 1,153 - 1,171 1,153 1,153 81 1,152.7 -1.59%
2003-04-08 0 0.315 - 0.320 0.315 0.335 680,000 222,200 0.3268 1,171 - 1,190 1,171 1,246 183 1,215.0 0.00%
2003-04-07 0 0.315 - 0.315 0.315 0.315 300,000 94,500 0.3150 1,171 - 1,171 1,171 1,171 81 1,171.3 3.28%
2003-04-04 0 0.305 0.260 0.320 0.305 0.305 40,000 12,200 0.3050 1,134 966.8 1,190 1,134 1,134 11 1,134.1 1.67%
2003-04-03 0 0.300 0.260 0.305 0.290 0.360 1,140,000 369,900 0.3245 1,116 966.8 1,134 1,078 1,339 307 1,206.5 -6.25%
2003-04-02 0 0.320 - 0.320 - - 0 0 - 1,190 - 1,190 - - 0 - 0.00%
2003-04-01 0 0.320 - 0.335 0.320 0.325 1,700,000 549,500 0.3232 1,190 - 1,246 1,190 1,208 457 1,201.9 -4.48%
2003-03-31 0 0.335 - 0.340 0.335 0.335 400,000 134,000 0.3350 1,246 - 1,264 1,246 1,246 108 1,245.7 0.00%
2003-03-28 0 0.335 0.290 0.335 0.330 0.355 1,100,000 377,250 0.3430 1,246 1,078 1,246 1,227 1,320 296 1,275.2 1.52%
2003-03-27 0 0.330 0.285 0.330 0.335 0.335 170,000 56,950 0.3350 1,227 1,060 1,227 1,246 1,246 46 1,245.7 3.13%
2003-03-26 0 0.320 - 0.320 - - 0 0 - 1,190 - 1,190 - - 0 - -3.03%
2003-03-25 0 0.330 0.290 0.340 0.330 0.330 190,000 62,700 0.3300 1,227 1,078 1,264 1,227 1,227 51 1,227.1 -2.94%
2003-03-24 0 0.340 0.300 0.340 0.340 0.370 900,000 319,500 0.3550 1,264 1,116 1,264 1,264 1,376 242 1,320.0 0.00%
2003-03-21 0 0.340 0.300 0.340 0.340 0.340 20,000 6,800 0.3400 1,264 1,116 1,264 1,264 1,264 5 1,264.3 -1.45%
2003-03-20 0 0.345 0.310 0.350 0.345 0.345 350,000 120,750 0.3450 1,283 1,153 1,301 1,283 1,283 94 1,282.9 -2.82%
2003-03-19 0 0.355 - 0.360 0.355 0.355 60,000 21,300 0.3550 1,320 - 1,339 1,320 1,320 16 1,320.0 0.00%
2003-03-18 0 0.355 - 0.355 0.355 0.365 310,000 112,300 0.3623 1,320 - 1,320 1,320 1,357 83 1,347.0 2.90%
2003-03-17 0 0.345 - 0.345 - - 0 0 - 1,283 - 1,283 - - 0 - -1.43%
2003-03-14 0 0.350 - 0.350 0.310 0.350 60,000 19,000 0.3167 1,301 - 1,301 1,153 1,301 16 1,177.5 -1.41%
2003-03-13 0 0.355 0.315 0.370 0.350 0.355 1,800,000 638,250 0.3546 1,320 1,171 1,376 1,301 1,320 484 1,318.5 -7.79%
2003-03-12 0 0.385 - 0.385 - - 0 0 - 1,432 - 1,432 - - 0 - -1.28%
2003-03-11 0 0.390 - 0.395 0.390 0.390 550,000 214,500 0.3900 1,450 - 1,469 1,450 1,450 148 1,450.2 -1.27%
2003-03-10 0 0.395 - 0.400 0.395 0.410 550,000 221,000 0.4018 1,469 - 1,487 1,469 1,525 148 1,494.1 2.60%
2003-03-07 0 0.385 - 0.390 0.385 0.400 1,490,000 582,550 0.3910 1,432 - 1,450 1,432 1,487 401 1,453.8 -1.28%
2003-03-06 0 0.390 - 0.390 0.430 0.430 10,000 4,300 0.4300 1,450 - 1,450 1,599 1,599 3 1,598.9 -1.27%
2003-03-05 0 0.395 0.300 0.400 0.390 0.420 370,000 146,500 0.3959 1,469 1,116 1,487 1,450 1,562 100 1,472.3 16.18%
2003-03-04 0 0.340 0.300 0.405 0.310 0.365 1,110,000 377,350 0.3400 1,264 1,116 1,506 1,153 1,357 299 1,264.1 7.94%
2003-03-03 0 0.315 0.285 0.315 0.315 0.355 390,000 135,150 0.3465 1,171 1,060 1,171 1,171 1,320 105 1,288.6 0.00%
2003-02-28 0 0.315 0.315 0.330 0.315 0.315 200,000 63,000 0.3150 1,171 1,171 1,227 1,171 1,171 54 1,171.3 -4.55%
2003-02-27 0 0.330 0.320 0.350 0.330 0.340 230,000 76,300 0.3317 1,227 1,190 1,301 1,227 1,264 62 1,233.5 -10.81%
2003-02-26 0 0.370 - 0.370 0.370 0.370 130,000 48,100 0.3700 1,376 - 1,376 1,376 1,376 35 1,375.8 1.37%
2003-02-25 0 0.365 - 0.380 0.340 0.365 210,000 73,950 0.3521 1,357 - 1,413 1,264 1,357 56 1,309.4 12.31%
2003-02-24 0 0.325 0.285 0.330 - - 0 0 - 1,208 1,060 1,227 - - 0 - 0.00%
2003-02-21 0 0.325 0.325 0.340 0.280 0.320 70,000 20,200 0.2886 1,208 1,208 1,264 1,041 1,190 19 1,073.0 10.17%
2003-02-20 0 0.295 - 0.295 - - 0 0 - 1,097 - 1,097 - - 0 - 0.00%
2003-02-19 0 0.295 0.260 0.295 0.295 0.300 370,000 109,650 0.2964 1,097 966.8 1,097 1,097 1,116 100 1,102.0 0.00%
2003-02-18 0 0.295 0.265 0.295 0.295 0.370 2,300,000 833,000 0.3622 1,097 985.4 1,097 1,097 1,376 619 1,346.7 -18.06%
2003-02-17 0 0.360 - 0.390 0.360 0.360 1,670,000 601,200 0.3600 1,339 - 1,450 1,339 1,339 449 1,338.6 -11.11%
2003-02-14 0 0.405 - 0.405 0.400 0.405 580,000 234,650 0.4046 1,506 - 1,506 1,487 1,506 156 1,504.4 -2.41%
2003-02-13 0 0.415 0.410 0.420 0.415 0.440 1,020,000 436,850 0.4283 1,543 1,525 1,562 1,543 1,636 274 1,592.5 -5.68%
2003-02-12 0 0.440 0.430 0.440 0.420 0.440 1,460,000 627,450 0.4298 1,636 1,599 1,636 1,562 1,636 393 1,598.0 7.32%
2003-02-11 0 0.410 0.410 0.420 0.410 0.420 650,000 270,300 0.4158 1,525 1,525 1,562 1,525 1,562 175 1,546.3 0.00%
2003-02-10 0 0.410 0.405 0.410 0.380 0.415 1,320,000 522,100 0.3955 1,525 1,506 1,525 1,413 1,543 355 1,470.7 10.81%
2003-02-07 0 0.370 0.370 0.380 0.370 0.390 1,160,000 444,750 0.3834 1,376 1,376 1,413 1,376 1,450 312 1,425.7 10.45%
2003-02-06 0 0.335 0.330 0.340 0.310 0.350 650,000 211,250 0.3250 1,246 1,227 1,264 1,153 1,301 175 1,208.5 13.56%
2003-02-05 0 0.295 0.295 - 0.290 0.300 710,000 207,400 0.2921 1,097 1,097 - 1,078 1,116 191 1,086.2 5.36%
2003-02-04 0 0.280 0.270 0.280 0.246 0.285 970,000 264,450 0.2726 1,041 1,004 1,041 914.7 1,060 261 1,013.7 12.90%
2003-01-30 0 0.248 0.237 - 0.242 0.248 730,000 177,640 0.2433 922.2 881.3 - 899.9 922.2 196 904.85 2.90%
2003-01-29 0 0.241 0.237 0.244 0.239 0.242 450,000 108,090 0.2402 896.1 881.3 907.3 888.7 899.9 121 893.16 0.84%
2003-01-28 0 0.239 0.236 0.240 0.239 0.241 390,000 93,230 0.2391 888.7 877.5 892.4 888.7 896.1 105 888.89 -4.40%
2003-01-27 0 0.250 0.243 0.250 0.210 0.250 770,000 169,050 0.2195 929.6 903.6 929.6 780.9 929.6 207 816.36 18.48%
2003-01-24 0 0.211 0.211 0.214 0.211 0.218 580,000 124,930 0.2154 784.6 784.6 795.7 784.6 810.6 156 800.93 -0.47%
2003-01-23 0 0.212 0.212 0.216 0.212 0.218 380,000 81,780 0.2152 788.3 788.3 803.2 788.3 810.6 102 800.24 -3.20%
2003-01-22 0 0.219 0.212 0.219 0.212 0.219 770,000 164,980 0.2143 814.3 788.3 814.3 788.3 814.3 207 796.71 1.86%
2003-01-21 0 0.215 0.212 0.216 0.211 0.218 1,180,000 251,950 0.2135 799.5 788.3 803.2 784.6 810.6 317 793.95 2.38%
2003-01-20 0 0.210 0.202 0.220 0.210 0.220 680,000 145,010 0.2133 780.9 751.1 818.1 780.9 818.1 183 792.95 -1.41%
2003-01-17 0 0.213 0.205 0.213 0.206 0.213 750,000 156,160 0.2082 792.0 762.3 792.0 766.0 792.0 202 774.22 3.90%
2003-01-16 0 0.205 0.200 0.205 0.207 0.210 400,000 83,350 0.2084 762.3 743.7 762.3 769.7 780.9 108 774.83 -0.97%
2003-01-15 0 0.207 0.199 0.208 0.189 0.207 2,110,000 416,070 0.1972 769.7 740.0 773.4 702.8 769.7 567 733.23 10.11%
2003-01-14 0 0.188 0.185 0.189 0.188 0.188 350,000 65,800 0.1880 699.1 687.9 702.8 699.1 699.1 94 699.06 -1.05%
2003-01-13 0 0.190 0.188 0.191 0.190 0.190 300,000 57,000 0.1900 706.5 699.1 710.2 706.5 706.5 81 706.50 -0.52%
2003-01-10 0 0.191 0.189 0.192 0.190 0.193 750,000 143,090 0.1908 710.2 702.8 713.9 706.5 717.7 202 709.42 0.53%
2003-01-09 0 0.190 - 0.190 0.186 0.190 700,000 132,760 0.1897 706.5 - 706.5 691.6 706.5 188 705.22 0.00%
2003-01-08 0 0.190 0.186 0.192 0.190 0.193 260,000 49,900 0.1919 706.5 691.6 713.9 706.5 717.7 70 713.65 -1.55%
2003-01-07 0 0.193 0.188 0.193 0.192 0.195 270,000 52,150 0.1931 717.7 699.1 717.7 713.9 725.1 73 718.21 1.05%
2003-01-06 0 0.191 0.188 0.192 0.191 0.191 300,000 57,300 0.1910 710.2 699.1 713.9 710.2 710.2 81 710.22 -0.52%
2003-01-03 0 0.192 0.190 0.192 0.193 0.195 260,000 50,400 0.1938 713.9 706.5 713.9 717.7 725.1 70 720.80 -1.03%
2003-01-02 0 0.194 0.190 0.194 0.193 0.194 270,000 52,180 0.1933 721.4 706.5 721.4 717.7 721.4 73 718.62 -1.02%
2002-12-31 0 0.196 0.190 0.196 0.195 0.196 430,000 83,880 0.1951 728.8 706.5 728.8 725.1 728.8 116 725.35 1.55%
2002-12-30 0 0.193 0.187 0.193 0.193 0.198 230,000 44,790 0.1947 717.7 695.3 717.7 717.7 736.2 62 724.12 -0.52%
2002-12-27 0 0.194 0.188 0.194 0.188 0.194 300,000 57,960 0.1932 721.4 699.1 721.4 699.1 721.4 81 718.40 0.00%
2002-12-24 0 0.194 0.190 0.194 0.194 0.194 250,000 48,500 0.1940 721.4 706.5 721.4 721.4 721.4 67 721.37 0.52%
2002-12-23 0 0.193 0.188 0.193 0.193 0.197 220,000 42,780 0.1945 717.7 699.1 717.7 717.7 732.5 59 723.06 0.52%
2002-12-20 0 0.192 0.191 0.193 0.192 0.194 260,000 50,040 0.1925 713.9 710.2 717.7 713.9 721.4 70 715.65 -1.54%
2002-12-19 0 0.195 0.192 0.195 0.196 0.198 190,000 37,280 0.1962 725.1 713.9 725.1 728.8 736.2 51 729.59 2.09%
2002-12-18 0 0.191 - 0.195 0.191 0.201 270,000 53,190 0.1970 710.2 - 725.1 710.2 747.4 73 732.53 -4.98%
2002-12-17 0 0.201 0.193 0.201 0.200 0.201 230,000 46,030 0.2001 747.4 717.7 747.4 743.7 747.4 62 744.17 1.01%
2002-12-16 0 0.199 0.192 0.199 0.198 0.199 230,000 45,570 0.1981 740.0 713.9 740.0 736.2 740.0 62 736.73 0.51%
2002-12-13 0 0.198 0.192 0.198 0.197 0.198 220,000 43,360 0.1971 736.2 713.9 736.2 732.5 736.2 59 732.87 1.02%
2002-12-12 0 0.196 0.190 0.196 0.195 0.196 230,000 44,880 0.1951 728.8 706.5 728.8 725.1 728.8 62 725.58 0.51%
2002-12-11 0 0.195 0.192 0.195 0.197 0.199 160,000 31,580 0.1974 725.1 713.9 725.1 732.5 740.0 43 733.92 -2.01%
2002-12-10 0 0.199 0.192 0.199 0.198 0.199 260,000 51,540 0.1982 740.0 713.9 740.0 736.2 740.0 70 737.10 0.51%
2002-12-09 0 0.198 0.190 0.198 0.197 0.198 260,000 51,280 0.1972 736.2 706.5 736.2 732.5 736.2 70 733.39 0.51%
2002-12-06 0 0.197 0.190 0.197 0.196 0.197 260,000 51,020 0.1962 732.5 706.5 732.5 728.8 732.5 70 729.67 0.51%
2002-12-05 0 0.196 0.190 0.196 0.195 0.196 270,000 52,720 0.1953 728.8 706.5 728.8 725.1 728.8 73 726.06 2.08%
2002-12-04 0 0.192 0.190 0.192 0.192 0.195 340,000 65,550 0.1928 713.9 706.5 713.9 713.9 725.1 91 716.89 1.05%
2002-12-03 0 0.190 0.187 - 0.190 0.196 420,000 82,000 0.1952 706.5 695.3 - 706.5 728.8 113 725.98 -2.06%
2002-12-02 0 0.194 0.192 0.194 0.195 0.196 240,000 46,840 0.1952 721.4 713.9 721.4 725.1 728.8 65 725.71 -0.51%
2002-11-29 0 0.195 0.192 0.196 0.195 0.197 340,000 66,480 0.1955 725.1 713.9 728.8 725.1 732.5 91 727.06 -1.02%
2002-11-28 0 0.197 0.191 0.197 0.196 0.197 300,000 58,900 0.1963 732.5 710.2 732.5 728.8 732.5 81 730.05 1.55%
2002-11-27 0 0.194 0.193 0.194 0.194 0.196 270,000 52,770 0.1954 721.4 717.7 721.4 721.4 728.8 73 726.74 -1.02%
2002-11-26 0 0.196 0.190 0.197 0.195 0.196 300,000 58,600 0.1953 728.8 706.5 732.5 725.1 728.8 81 726.33 0.51%
2002-11-25 0 0.195 0.194 0.196 0.195 0.197 350,000 68,350 0.1953 725.1 721.4 728.8 725.1 732.5 94 726.15 -1.02%
2002-11-22 0 0.197 0.193 0.197 0.197 0.200 260,000 51,460 0.1979 732.5 717.7 732.5 732.5 743.7 70 735.96 -0.51%
2002-11-21 0 0.198 0.193 0.199 0.198 0.200 200,000 39,820 0.1991 736.2 717.7 740.0 736.2 743.7 54 740.34 0.51%
2002-11-20 0 0.197 0.194 0.197 0.194 0.200 260,000 51,220 0.1970 732.5 721.4 732.5 721.4 743.7 70 732.53 -0.51%
2002-11-19 0 0.198 0.195 0.198 0.198 0.200 300,000 59,440 0.1981 736.2 725.1 736.2 736.2 743.7 81 736.74 -0.50%
2002-11-18 0 0.199 0.194 0.200 0.198 0.199 350,000 69,600 0.1989 740.0 721.4 743.7 736.2 740.0 94 739.43 0.51%
2002-11-15 0 0.198 0.190 0.198 0.190 0.198 450,000 87,680 0.1948 736.2 706.5 736.2 706.5 736.2 121 724.51 2.59%
2002-11-14 0 0.193 0.190 0.194 0.190 0.193 490,000 94,300 0.1924 717.7 706.5 721.4 706.5 717.7 132 715.61 1.58%
2002-11-13 0 0.190 0.188 0.191 0.190 0.195 300,000 57,300 0.1910 706.5 699.1 710.2 706.5 725.1 81 710.22 -0.52%
2002-11-12 0 0.191 0.189 0.191 0.191 0.195 240,000 46,380 0.1933 710.2 702.8 710.2 710.2 725.1 65 718.58 -2.55%
2002-11-11 0 0.196 0.190 0.196 0.196 0.196 300,000 58,800 0.1960 728.8 706.5 728.8 728.8 728.8 81 728.81 0.00%
2002-11-08 0 0.196 0.191 0.196 0.195 0.196 260,000 50,710 0.1950 728.8 710.2 728.8 725.1 728.8 70 725.23 2.08%
2002-11-07 0 0.192 0.191 0.193 0.192 0.195 340,000 65,370 0.1923 713.9 710.2 717.7 713.9 725.1 91 714.92 -1.54%
2002-11-06 0 0.195 0.187 0.196 0.190 0.195 660,000 126,620 0.1918 725.1 695.3 728.8 706.5 725.1 177 713.37 2.09%
2002-11-05 0 0.191 0.187 0.191 0.189 0.191 460,000 87,620 0.1905 710.2 695.3 710.2 702.8 710.2 124 708.28 0.00%
2002-11-04 0 0.191 0.188 0.191 0.191 0.195 220,000 42,140 0.1915 710.2 699.1 710.2 710.2 725.1 59 712.25 -2.05%
2002-11-01 0 0.195 0.188 0.195 0.195 0.195 280,000 54,600 0.1950 725.1 699.1 725.1 725.1 725.1 75 725.09 0.00%
2002-10-31 0 0.195 0.191 0.195 0.195 0.195 250,000 48,750 0.1950 725.1 710.2 725.1 725.1 725.1 67 725.09 0.00%
2002-10-30 0 0.195 0.190 0.196 0.195 0.195 300,000 58,500 0.1950 725.1 706.5 728.8 725.1 725.1 81 725.09 0.00%
2002-10-29 0 0.195 0.188 0.196 0.195 0.195 300,000 58,500 0.1950 725.1 699.1 728.8 725.1 725.1 81 725.09 0.00%
2002-10-28 0 0.195 0.190 0.195 0.195 0.195 240,000 46,800 0.1950 725.1 706.5 725.1 725.1 725.1 65 725.09 -0.51%
2002-10-25 0 0.196 0.190 0.196 0.196 0.196 260,000 50,960 0.1960 728.8 706.5 728.8 728.8 728.8 70 728.81 0.51%
2002-10-24 0 0.195 0.192 0.195 0.195 0.197 230,000 45,130 0.1962 725.1 713.9 725.1 725.1 732.5 62 729.62 1.56%
2002-10-23 0 0.192 0.190 0.192 0.192 0.197 220,000 42,340 0.1925 713.9 706.5 713.9 713.9 732.5 59 715.63 -2.54%
2002-10-22 0 0.197 0.190 0.197 0.197 0.197 230,000 45,310 0.1970 732.5 706.5 732.5 732.5 732.5 62 732.53 0.51%
2002-10-21 0 0.196 0.190 0.196 0.196 0.196 200,000 39,200 0.1960 728.8 706.5 728.8 728.8 728.8 54 728.81 -0.51%
2002-10-18 0 0.197 0.189 0.197 0.197 0.197 210,000 41,370 0.1970 732.5 702.8 732.5 732.5 732.5 56 732.53 2.60%
2002-10-17 0 0.192 0.190 0.192 0.192 0.195 260,000 50,190 0.1930 713.9 706.5 713.9 713.9 725.1 70 717.80 -3.03%
2002-10-16 0 0.198 0.188 0.198 0.188 0.198 370,000 71,730 0.1939 736.2 699.1 736.2 699.1 736.2 100 720.87 0.00%
2002-10-15 0 0.198 0.190 0.198 0.198 0.198 300,000 59,400 0.1980 736.2 706.5 736.2 736.2 736.2 81 736.25 1.02%
2002-10-11 0 0.196 0.189 0.197 0.196 0.196 200,000 39,200 0.1960 728.8 702.8 732.5 728.8 728.8 54 728.81 1.03%
2002-10-10 0 0.194 0.189 0.196 0.194 0.194 200,000 38,800 0.1940 721.4 702.8 728.8 721.4 721.4 54 721.37 -0.51%
2002-10-09 0 0.195 0.187 0.196 0.195 0.195 200,000 39,000 0.1950 725.1 695.3 728.8 725.1 725.1 54 725.09 -1.02%
2002-10-08 0 0.197 - 0.198 0.186 0.197 600,000 114,380 0.1906 732.5 - 736.2 691.6 732.5 161 708.85 -0.51%
2002-10-07 0 0.198 0.190 0.191 0.191 0.198 240,000 47,270 0.1970 736.2 706.5 710.2 710.2 736.2 65 732.37 0.00%
2002-10-04 0 0.198 0.193 0.199 0.198 0.198 200,000 39,600 0.1980 736.2 717.7 740.0 736.2 736.2 54 736.25 0.00%
2002-10-03 0 0.198 0.192 0.199 0.198 0.198 200,000 39,600 0.1980 736.2 713.9 740.0 736.2 736.2 54 736.25 0.00%
2002-10-02 0 0.198 0.193 0.199 0.198 0.198 200,000 39,600 0.1980 736.2 717.7 740.0 736.2 736.2 54 736.25 0.51%
2002-09-30 0 0.197 0.194 0.197 0.197 0.197 200,000 39,400 0.1970 732.5 721.4 732.5 732.5 732.5 54 732.53 -1.01%
2002-09-27 0 0.199 0.192 0.199 0.198 0.199 1,080,000 214,340 0.1985 740.0 713.9 740.0 736.2 740.0 290 737.97 1.02%
2002-09-26 0 0.197 0.192 0.198 0.196 0.197 1,000,000 196,100 0.1961 732.5 713.9 736.2 728.8 732.5 269 729.18 -0.51%
2002-09-25 0 0.198 - 0.199 0.198 0.198 400,000 79,200 0.1980 736.2 - 740.0 736.2 736.2 108 736.25 -0.50%
2002-09-24 0 0.199 0.188 0.199 0.198 0.199 300,000 59,500 0.1983 740.0 699.1 740.0 736.2 740.0 81 737.49 -1.49%
2002-09-23 0 0.202 0.189 0.202 0.193 0.204 640,000 129,620 0.2025 751.1 702.8 751.1 717.7 758.6 172 753.10 2.02%
2002-09-20 0 0.198 0.191 0.198 0.201 0.202 500,000 100,800 0.2016 736.2 710.2 736.2 747.4 751.1 134 749.63 0.51%
2002-09-19 0 0.197 0.192 0.198 0.197 0.201 700,000 138,700 0.1981 732.5 713.9 736.2 732.5 747.4 188 736.78 -0.51%
2002-09-18 0 0.198 0.192 0.198 0.203 0.204 500,000 101,800 0.2036 736.2 713.9 736.2 754.8 758.6 134 757.07 0.00%
2002-09-17 0 0.198 0.194 0.199 0.197 0.202 800,000 159,400 0.1993 736.2 721.4 740.0 732.5 751.1 215 740.89 -0.50%
2002-09-16 0 0.199 0.193 0.200 0.199 0.202 500,000 100,400 0.2008 740.0 717.7 743.7 740.0 751.1 134 746.66 0.00%
2002-09-13 0 0.199 0.193 0.200 0.198 0.199 500,000 99,200 0.1984 740.0 717.7 743.7 736.2 740.0 134 737.73 0.00%
2002-09-12 0 0.199 0.193 0.200 0.199 0.202 700,000 139,900 0.1999 740.0 717.7 743.7 740.0 751.1 188 743.15 0.00%
2002-09-11 0 0.199 0.194 0.200 0.199 0.201 400,000 79,800 0.1995 740.0 721.4 743.7 740.0 747.4 108 741.82 -0.50%
2002-09-10 0 0.200 0.192 0.200 0.202 0.202 600,000 121,200 0.2020 743.7 713.9 743.7 751.1 751.1 161 751.12 2.56%
2002-09-09 0 0.199 0.194 0.200 0.199 0.202 1,200,000 240,300 0.2003 725.1 706.9 728.7 725.1 736.0 329 729.65 0.00%
2002-09-06 0 0.199 0.194 0.200 0.199 0.199 700,000 139,300 0.1990 725.1 706.9 728.7 725.1 725.1 192 725.09 -0.50%
2002-09-05 0 0.200 0.191 0.200 0.200 0.201 950,000 190,250 0.2003 728.7 695.9 728.7 728.7 732.4 261 729.69 0.00%
2002-09-04 0 0.200 0.190 0.200 0.190 0.200 850,000 169,160 0.1990 728.7 692.3 728.7 692.3 728.7 233 725.13 0.50%
2002-09-03 0 0.199 0.191 0.200 0.199 0.199 300,000 59,700 0.1990 725.1 695.9 728.7 725.1 725.1 82 725.09 -0.50%
2002-09-02 0 0.200 0.190 0.201 0.200 0.201 600,000 120,200 0.2003 728.7 692.3 732.4 728.7 732.4 165 729.95 0.00%
2002-08-30 0 0.200 0.188 0.200 0.199 0.200 610,000 121,690 0.1995 728.7 685.0 728.7 725.1 728.7 167 726.88 0.50%
2002-08-29 0 0.199 0.188 0.200 0.194 0.199 2,400,000 472,600 0.1969 725.1 685.0 728.7 706.9 725.1 659 717.50 0.00%
2002-08-28 0 0.199 0.188 0.200 0.198 0.199 700,000 139,000 0.1986 725.1 685.0 728.7 721.4 725.1 192 723.53 2.05%
2002-08-27 0 0.195 0.188 0.195 0.195 0.195 300,000 58,500 0.1950 710.5 685.0 710.5 710.5 710.5 82 710.52 0.52%
2002-08-26 0 0.194 0.188 0.194 0.195 0.195 300,000 58,500 0.1950 706.9 685.0 706.9 710.5 710.5 82 710.52 -0.51%
2002-08-23 0 0.195 - 0.200 0.183 0.199 1,050,000 203,650 0.1940 710.5 - 728.7 666.8 725.1 288 706.70 0.52%
2002-08-22 0 0.194 - 0.200 - - 0 0 - 706.9 - 728.7 - - 0 - 0.00%
2002-08-21 0 0.194 - 0.195 0.194 0.194 300,000 58,200 0.1940 706.9 - 710.5 706.9 706.9 82 706.87 -0.51%
2002-08-20 0 0.195 - 0.195 - - 0 0 - 710.5 - 710.5 - - 0 - -1.52%
2002-08-19 0 0.198 - 0.198 0.200 0.201 240,000 48,100 0.2004 721.4 - 721.4 728.7 732.4 66 730.25 -0.50%
2002-08-16 0 0.199 - 0.199 0.201 0.202 300,000 60,360 0.2012 725.1 - 725.1 732.4 736.0 82 733.11 0.51%
2002-08-15 0 0.198 - 0.198 0.197 0.200 870,000 172,300 0.1980 721.4 - 721.4 717.8 728.7 239 721.62 1.02%
2002-08-14 0 0.196 0.196 0.198 0.196 0.198 100,000 19,760 0.1976 714.2 714.2 721.4 714.2 721.4 27 719.99 -2.00%
2002-08-13 0 0.200 0.196 0.200 0.198 0.200 750,000 149,000 0.1987 728.7 714.2 728.7 721.4 728.7 206 723.88 0.00%
2002-08-12 0 0.200 - 0.200 0.199 0.200 1,700,000 338,800 0.1993 728.7 - 728.7 725.1 728.7 467 726.16 0.00%
2002-08-09 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 728.7 - 728.7 728.7 728.7 5 728.74 3.09%
2002-08-08 0 0.194 - 0.200 0.194 0.195 100,000 19,450 0.1945 706.9 - 728.7 706.9 710.5 27 708.69 -3.00%
2002-08-07 0 0.200 - 0.200 0.201 0.201 50,000 10,050 0.2010 728.7 - 728.7 732.4 732.4 14 732.38 0.50%
2002-08-06 0 0.199 - 0.199 0.200 0.200 3,020,000 604,000 0.2000 725.1 - 725.1 728.7 728.7 829 728.74 -0.50%
2002-08-05 0 0.200 - 0.200 0.195 0.200 240,000 47,550 0.1981 728.7 - 728.7 710.5 728.7 66 721.90 0.00%
2002-08-02 0 0.200 0.195 0.200 0.199 0.200 1,200,000 239,600 0.1997 728.7 710.5 728.7 725.1 728.7 329 727.52 0.50%
2002-08-01 0 0.199 0.195 0.200 0.195 0.199 400,000 79,300 0.1983 725.1 710.5 728.7 710.5 725.1 110 722.36 0.00%
2002-07-31 0 0.199 0.198 0.199 0.199 0.204 1,880,000 380,440 0.2024 725.1 721.4 725.1 725.1 743.3 516 737.34 -1.97%
2002-07-30 0 0.203 0.197 0.203 0.196 0.205 2,350,000 475,210 0.2022 739.7 717.8 739.7 714.2 747.0 645 736.81 0.50%
2002-07-29 0 0.202 0.194 0.205 0.194 0.202 2,370,000 471,480 0.1989 736.0 706.9 747.0 706.9 736.0 650 724.86 4.66%
2002-07-26 0 0.193 - 0.193 0.193 0.198 2,730,000 530,980 0.1945 703.2 - 703.2 703.2 721.4 749 708.69 -3.50%
2002-07-25 0 0.200 0.198 0.201 0.198 0.201 2,020,000 403,610 0.1998 728.7 721.4 732.4 721.4 732.4 554 728.03 0.00%
2002-07-24 0 0.200 0.197 0.201 0.198 0.200 2,000,000 398,000 0.1990 728.7 717.8 732.4 721.4 728.7 549 725.09 0.50%
2002-07-23 0 0.199 0.197 0.200 0.198 0.199 1,950,000 387,050 0.1985 725.1 717.8 728.7 721.4 725.1 535 723.22 -1.49%
2002-07-22 0 0.202 0.197 0.202 0.197 0.202 2,150,000 429,830 0.1999 736.0 717.8 736.0 717.8 736.0 590 728.45 0.50%
2002-07-19 0 0.201 0.200 0.202 0.200 0.202 2,410,000 484,600 0.2011 732.4 728.7 736.0 728.7 736.0 661 732.67 -1.95%
2002-07-18 0 0.205 0.199 0.205 0.199 0.206 1,870,000 379,730 0.2031 747.0 725.1 747.0 725.1 750.6 513 739.90 3.02%
2002-07-17 0 0.199 0.199 0.200 0.199 0.202 650,000 130,800 0.2012 725.1 725.1 728.7 725.1 736.0 178 733.22 -1.00%
2002-07-16 0 0.201 0.199 0.203 0.200 0.203 1,800,000 362,400 0.2013 732.4 725.1 739.7 728.7 739.7 494 733.59 0.00%
2002-07-15 0 0.201 0.200 0.204 0.201 0.201 1,600,000 321,600 0.2010 732.4 728.7 743.3 732.4 732.4 439 732.38 0.00%
2002-07-12 0 0.201 0.200 0.202 0.201 0.203 1,700,000 342,560 0.2015 732.4 728.7 736.0 732.4 739.7 467 734.22 -0.50%
2002-07-11 0 0.202 0.200 0.203 0.201 0.202 1,600,000 322,400 0.2015 736.0 728.7 739.7 732.4 736.0 439 734.20 0.00%
2002-07-10 0 0.202 0.200 0.203 0.202 0.204 1,600,000 323,700 0.2023 736.0 728.7 739.7 736.0 743.3 439 737.16 -1.46%
2002-07-09 0 0.205 0.202 0.206 0.203 0.205 1,600,000 326,100 0.2038 747.0 736.0 750.6 739.7 747.0 439 742.63 0.49%
2002-07-08 0 0.204 0.200 0.205 0.201 0.204 1,600,000 324,200 0.2026 743.3 728.7 747.0 732.4 743.3 439 738.30 0.49%
2002-07-05 0 0.203 0.200 0.204 0.201 0.203 3,980,000 802,960 0.2017 739.7 728.7 743.3 732.4 739.7 1,092 735.11 0.50%
2002-07-04 0 0.202 0.200 0.202 0.202 0.203 3,000,000 607,000 0.2023 736.0 728.7 736.0 736.0 739.7 823 737.24 -0.49%
2002-07-03 0 0.203 0.200 0.203 0.201 0.203 4,000,000 809,000 0.2023 739.7 728.7 739.7 732.4 739.7 1,098 736.93 0.50%
2002-07-02 0 0.202 0.200 0.204 0.201 0.202 3,000,000 605,000 0.2017 736.0 728.7 743.3 732.4 736.0 823 734.81 0.00%
2002-06-28 0 0.202 0.200 0.203 0.202 0.203 3,520,000 711,440 0.2021 736.0 728.7 739.7 736.0 739.7 966 736.44 -0.49%
2002-06-27 0 0.203 0.202 0.204 0.202 0.203 3,420,000 692,840 0.2026 739.7 736.0 743.3 736.0 739.7 939 738.15 -0.49%
2002-06-26 0 0.204 0.201 0.204 0.202 0.204 4,000,000 811,500 0.2029 743.3 732.4 743.3 736.0 743.3 1,098 739.21 -0.49%
2002-06-25 0 0.205 0.203 0.205 0.204 0.206 3,060,000 627,220 0.2050 747.0 739.7 747.0 743.3 750.6 840 746.86 -0.97%
2002-06-24 0 0.207 0.204 0.207 0.204 0.209 2,500,000 516,800 0.2067 754.2 743.3 754.2 743.3 761.5 686 753.22 1.47%
2002-06-21 0 0.204 0.195 0.208 0.196 0.204 18,640,000 3,734,000 0.2003 743.3 710.5 757.9 714.2 743.3 5,116 729.91 0.49%
2002-06-20 0 0.203 0.191 0.204 0.192 0.203 4,200,000 830,800 0.1978 739.7 695.9 743.3 699.6 739.7 1,153 720.75 2.01%
2002-06-19 0 0.199 0.190 0.204 0.191 0.199 3,500,000 681,100 0.1946 725.1 692.3 743.3 695.9 725.1 961 709.06 2.05%
2002-06-18 0 0.195 0.180 0.195 0.181 0.195 3,800,000 715,700 0.1883 710.5 655.9 710.5 659.5 710.5 1,043 686.26 5.41%
2002-06-17 0 0.185 - 0.200 0.181 0.193 8,380,000 1,548,030 0.1847 674.1 - 728.7 659.5 703.2 2,300 673.09 -3.65%
2002-06-14 0 0.192 - 0.193 0.187 0.197 2,770,000 537,090 0.1939 699.6 - 703.2 681.4 717.8 760 706.49 -6.34%
2002-06-13 0 0.205 0.196 0.206 0.195 0.205 5,000,000 1,002,000 0.2004 747.0 714.2 750.6 710.5 747.0 1,372 730.19 1.99%
2002-06-12 0 0.201 0.188 0.206 - - 0 0 - 732.4 685.0 750.6 - - 0 - 0.00%
2002-06-11 0 0.201 0.196 0.202 0.199 0.204 3,140,000 628,400 0.2001 732.4 714.2 736.0 725.1 743.3 862 729.20 -1.47%
2002-06-10 0 0.204 0.192 0.204 0.200 0.204 2,500,000 505,500 0.2022 743.3 699.6 743.3 728.7 743.3 686 736.75 2.00%
2002-06-07 0 0.200 0.195 0.200 0.197 0.205 3,100,000 622,850 0.2009 728.7 710.5 728.7 717.8 747.0 851 732.08 -2.44%
2002-06-06 0 0.205 0.200 0.210 0.188 0.207 3,890,000 779,210 0.2003 747.0 728.7 765.2 685.0 754.2 1,068 729.87 2.50%
2002-06-05 0 0.200 0.194 0.201 0.197 0.200 4,000,000 795,000 0.1988 728.7 706.9 732.4 717.8 728.7 1,098 724.18 -0.99%
2002-06-04 0 0.202 0.187 0.203 0.195 0.202 3,300,000 654,800 0.1984 736.0 681.4 739.7 710.5 736.0 906 722.99 -0.98%
2002-06-03 0 0.204 0.195 0.205 0.202 0.204 2,570,000 522,480 0.2033 743.3 710.5 747.0 736.0 743.3 705 740.76 0.49%
2002-05-31 0 0.203 0.203 0.208 0.196 0.205 2,760,000 561,580 0.2035 739.7 739.7 757.9 714.2 747.0 757 741.38 -0.49%
2002-05-30 0 0.204 0.190 0.206 0.198 0.206 3,540,000 721,320 0.2038 743.3 692.3 750.6 721.4 750.6 972 742.45 -0.49%
2002-05-29 0 0.205 0.200 0.206 0.201 0.205 2,350,000 477,750 0.2033 747.0 728.7 750.6 732.4 747.0 645 740.75 0.49%
2002-05-28 0 1.020 1.000 1.020 1.010 1.020 640,000 650,800 1.0169 743.3 728.7 743.3 736.0 743.3 878 741.03 -1.92%
2002-05-27 0 1.040 1.010 1.050 1.010 1.040 220,000 227,200 1.0327 757.9 736.0 765.2 736.0 757.9 302 752.58 -1.89%
2002-05-24 0 1.060 1.000 1.070 1.000 1.060 350,000 361,000 1.0314 772.5 728.7 779.7 728.7 772.5 480 751.64 3.92%
2002-05-23 0 1.020 0.990 1.020 1.000 1.020 460,000 464,600 1.0100 743.3 721.4 743.3 728.7 743.3 631 736.02 -4.67%
2002-05-22 0 1.070 0.990 1.080 1.010 1.070 460,000 486,300 1.0572 779.7 721.4 787.0 736.0 779.7 631 770.40 1.90%
2002-05-21 0 1.050 1.030 1.050 1.050 1.060 300,000 316,000 1.0533 765.2 750.6 765.2 765.2 772.5 412 767.60 -2.78%
2002-05-17 0 1.080 1.060 1.090 1.070 1.080 300,000 323,000 1.0767 787.0 772.5 794.3 779.7 787.0 412 784.60 0.93%
2002-05-16 0 1.090 1.040 1.090 1.050 1.090 670,000 717,700 1.0712 779.7 744.0 779.7 751.1 779.7 937 766.29 0.00%
2002-05-15 0 1.090 1.060 1.100 1.070 1.110 420,000 457,200 1.0886 779.7 758.3 786.9 765.4 794.1 587 778.72 -0.91%
2002-05-14 0 1.100 1.060 1.100 1.080 1.100 400,000 438,000 1.0950 786.9 758.3 786.9 772.6 786.9 559 783.32 0.92%
2002-05-13 0 1.090 1.070 1.100 1.080 1.100 340,000 370,400 1.0894 779.7 765.4 786.9 772.6 786.9 475 779.33 -2.68%
2002-05-10 0 1.120 1.080 1.130 1.100 1.120 350,000 389,000 1.1114 801.2 772.6 808.4 786.9 801.2 489 795.08 0.00%
2002-05-09 0 1.120 1.080 1.140 1.120 1.140 300,000 339,200 1.1307 801.2 772.6 815.5 801.2 815.5 419 808.84 0.00%
2002-05-08 0 1.120 1.080 1.120 1.100 1.120 470,000 519,400 1.1051 801.2 772.6 801.2 786.9 801.2 657 790.55 1.82%
2002-05-07 0 1.100 1.080 1.110 1.080 1.100 400,000 437,000 1.0925 786.9 772.6 794.1 772.6 786.9 559 781.53 0.00%
2002-05-06 0 1.100 1.030 1.110 1.030 1.100 430,000 465,700 1.0830 786.9 736.8 794.1 736.8 786.9 601 774.76 1.85%
2002-05-03 0 1.080 1.050 1.090 1.070 1.080 320,000 344,400 1.0763 772.6 751.1 779.7 765.4 772.6 447 769.91 0.93%
2002-05-02 0 1.070 1.070 1.100 1.070 1.090 432,000 467,440 1.0820 765.4 765.4 786.9 765.4 779.7 604 774.05 -3.60%
2002-04-30 0 1.110 1.060 1.110 1.060 1.110 514,000 559,440 1.0884 794.1 758.3 794.1 758.3 794.1 719 778.61 -0.89%
2002-04-29 0 1.120 1.100 1.130 1.110 1.130 340,000 380,000 1.1176 801.2 786.9 808.4 794.1 808.4 475 799.52 -2.61%
2002-04-26 0 1.150 1.130 1.150 1.140 1.170 350,000 401,500 1.1471 822.7 808.4 822.7 815.5 837.0 489 820.62 -1.71%
2002-04-25 0 1.170 1.150 1.170 1.160 1.170 300,000 350,000 1.1667 837.0 822.7 837.0 829.8 837.0 419 834.59 -0.85%
2002-04-24 0 1.180 1.140 1.180 1.150 1.180 480,000 560,300 1.1673 844.1 815.5 844.1 822.7 844.1 671 835.04 0.85%
2002-04-23 0 1.170 1.120 1.180 1.140 1.170 330,000 382,200 1.1582 837.0 801.2 844.1 815.5 837.0 461 828.52 1.74%
2002-04-22 0 1.150 1.120 1.150 1.150 1.170 330,000 381,100 1.1548 822.7 801.2 822.7 822.7 837.0 461 826.14 0.00%
2002-04-19 0 1.150 1.110 1.150 1.130 1.150 320,000 364,200 1.1381 822.7 794.1 822.7 808.4 822.7 447 814.17 1.77%
2002-04-18 0 1.130 1.080 1.140 1.090 1.130 2,070,000 2,302,980 1.1126 808.4 772.6 815.5 779.7 808.4 2,894 795.88 1.80%
2002-04-17 0 1.110 1.070 1.110 1.090 1.110 350,000 385,900 1.1026 794.1 765.4 794.1 779.7 794.1 489 788.74 1.83%
2002-04-16 0 1.090 1.060 1.090 1.080 1.090 330,000 357,200 1.0824 779.7 758.3 779.7 772.6 779.7 461 774.33 0.93%
2002-04-15 0 1.080 1.050 1.090 1.070 1.080 320,000 343,400 1.0731 772.6 751.1 779.7 765.4 772.6 447 767.67 0.93%
2002-04-12 0 1.070 1.060 1.070 1.070 1.070 100,000 107,000 1.0700 765.4 758.3 765.4 765.4 765.4 140 765.44 -1.83%
2002-04-11 0 1.090 1.090 1.120 1.090 1.100 130,000 142,200 1.0938 779.7 779.7 801.2 779.7 786.9 182 782.50 0.00%
2002-04-10 0 1.090 1.090 1.100 1.090 1.090 178,000 194,020 1.0900 779.7 779.7 786.9 779.7 779.7 249 779.75 -0.91%
2002-04-09 0 1.100 1.090 1.110 1.090 1.110 420,000 463,300 1.1031 786.9 779.7 794.1 779.7 794.1 587 789.11 0.00%
2002-04-08 0 1.100 1.090 1.100 1.100 1.110 120,000 132,500 1.1042 786.9 779.7 786.9 786.9 794.1 168 789.88 -0.90%
2002-04-04 0 1.110 1.080 1.110 1.100 1.110 360,000 397,800 1.1050 794.1 772.6 794.1 786.9 794.1 503 790.48 0.00%
2002-04-03 0 1.110 1.080 1.120 1.090 1.110 290,000 319,700 1.1024 794.1 772.6 801.2 779.7 794.1 405 788.63 -0.89%
2002-04-02 0 1.120 1.080 1.130 1.110 1.120 292,000 326,020 1.1165 801.2 772.6 808.4 794.1 801.2 408 798.71 0.00%
2002-03-28 0 1.120 1.100 1.130 1.110 1.120 300,000 334,400 1.1147 801.2 786.9 808.4 794.1 801.2 419 797.39 -0.88%
2002-03-27 0 1.130 1.070 1.140 1.110 1.130 340,000 381,400 1.1218 808.4 765.4 815.5 794.1 808.4 475 802.47 0.89%
2002-03-26 0 1.120 1.120 1.130 1.080 1.150 506,000 565,840 1.1183 801.2 801.2 808.4 772.6 822.7 707 799.96 -2.61%
2002-03-25 0 1.150 1.100 1.160 1.140 1.150 300,000 344,000 1.1467 822.7 786.9 829.8 815.5 822.7 419 820.28 0.00%
2002-03-22 0 1.150 1.070 1.150 1.080 1.150 546,000 614,700 1.1258 822.7 765.4 822.7 772.6 822.7 763 805.37 1.77%
2002-03-21 0 1.130 1.090 1.130 1.100 1.130 760,000 850,300 1.1188 808.4 779.7 808.4 786.9 808.4 1,062 800.36 0.00%
2002-03-20 0 1.130 1.100 1.130 1.140 1.140 80,000 91,200 1.1400 808.4 786.9 808.4 815.5 815.5 112 815.51 -0.88%
2002-03-19 0 1.140 1.120 1.210 1.130 1.210 400,000 473,900 1.1848 815.5 801.2 865.6 808.4 865.6 559 847.53 -5.00%
2002-03-18 0 1.200 1.140 1.210 1.150 1.200 360,000 428,000 1.1889 858.4 815.5 865.6 822.7 858.4 503 850.49 0.84%
2002-03-15 0 1.190 1.150 1.200 1.180 1.190 370,000 439,600 1.1881 851.3 822.7 858.4 844.1 851.3 517 849.93 0.00%
2002-03-14 0 1.190 1.120 1.190 1.160 1.190 310,000 363,300 1.1719 851.3 801.2 851.3 829.8 851.3 433 838.36 0.85%
2002-03-13 0 1.180 1.150 1.190 1.160 1.190 490,000 576,600 1.1767 844.1 822.7 851.3 829.8 851.3 685 841.79 -0.84%
2002-03-12 0 1.190 1.140 1.200 1.150 1.190 380,000 445,100 1.1713 851.3 815.5 858.4 822.7 851.3 531 837.92 -0.83%
2002-03-11 0 1.200 1.140 1.200 1.150 1.200 340,000 403,400 1.1865 858.4 815.5 858.4 822.7 858.4 475 848.76 0.00%
2002-03-08 0 1.200 1.140 1.210 1.180 1.200 350,000 417,400 1.1926 858.4 815.5 865.6 844.1 858.4 489 853.12 1.69%
2002-03-07 0 1.180 1.120 1.190 1.120 1.180 330,000 384,200 1.1642 844.1 801.2 851.3 801.2 844.1 461 832.86 1.72%
2002-03-06 0 1.160 1.100 1.170 1.150 1.160 350,000 404,400 1.1554 829.8 786.9 837.0 822.7 829.8 489 826.55 0.87%
2002-03-05 0 1.150 1.110 1.150 1.130 1.150 330,000 374,800 1.1358 822.7 794.1 822.7 808.4 822.7 461 812.48 1.77%
2002-03-04 0 1.130 1.090 1.130 1.080 1.130 380,000 422,400 1.1116 808.4 779.7 808.4 772.6 808.4 531 795.18 1.80%
2002-03-01 0 1.110 1.090 1.120 1.090 1.110 308,000 340,320 1.1049 794.1 779.7 801.2 779.7 794.1 431 790.43 0.00%
2002-02-28 0 1.110 1.100 1.120 1.110 1.120 300,000 334,000 1.1133 794.1 786.9 801.2 794.1 801.2 419 796.44 -0.89%
2002-02-27 0 1.120 1.080 1.130 1.080 1.120 332,000 368,580 1.1102 801.2 772.6 808.4 772.6 801.2 464 794.18 0.00%
2002-02-26 0 1.120 1.080 1.130 1.100 1.120 350,000 388,600 1.1103 801.2 772.6 808.4 786.9 801.2 489 794.26 1.82%
2002-02-25 0 1.100 1.060 1.100 1.080 1.100 410,000 445,600 1.0868 786.9 758.3 786.9 772.6 786.9 573 777.48 1.85%
2002-02-22 0 1.080 1.080 1.090 1.080 1.080 396,000 427,680 1.0800 772.6 772.6 779.7 772.6 772.6 554 772.59 -0.92%
2002-02-21 0 1.090 1.080 1.110 1.090 1.110 520,000 571,200 1.0985 779.7 772.6 794.1 779.7 794.1 727 785.80 -0.91%
2002-02-20 0 1.100 1.090 1.100 1.100 1.110 360,000 396,200 1.1006 786.9 779.7 786.9 786.9 794.1 503 787.30 -0.90%
2002-02-19 0 1.110 1.090 1.110 1.100 1.110 300,000 332,000 1.1067 794.1 779.7 794.1 786.9 794.1 419 791.67 0.00%
2002-02-18 0 1.110 1.080 1.110 1.100 1.110 362,000 401,320 1.1086 794.1 772.6 794.1 786.9 794.1 506 793.07 0.00%
2002-02-15 0 1.110 1.060 1.120 1.080 1.110 300,000 329,800 1.0993 794.1 758.3 801.2 772.6 794.1 419 786.42 2.78%
2002-02-11 0 1.080 1.050 1.090 1.070 1.080 120,000 128,800 1.0733 772.6 751.1 779.7 765.4 772.6 168 767.82 0.93%
2002-02-08 0 1.070 1.030 1.080 1.040 1.070 510,000 538,500 1.0559 765.4 736.8 772.6 744.0 765.4 713 755.34 3.88%
2002-02-07 0 1.030 1.020 1.040 1.030 1.040 320,000 330,500 1.0328 736.8 729.7 744.0 736.8 744.0 447 738.84 -0.96%
2002-02-06 0 1.040 1.020 1.040 1.040 1.040 400,000 416,000 1.0400 744.0 729.7 744.0 744.0 744.0 559 743.98 0.00%
2002-02-05 0 1.040 1.010 1.040 1.010 1.040 348,000 359,180 1.0321 744.0 722.5 744.0 722.5 744.0 486 738.35 0.00%
2002-02-04 0 1.040 1.020 1.050 1.040 1.060 506,000 530,640 1.0487 744.0 729.7 751.1 744.0 758.3 707 750.20 -0.95%
2002-02-01 0 1.050 1.010 1.050 1.030 1.060 360,000 375,000 1.0417 751.1 722.5 751.1 736.8 758.3 503 745.17 -0.94%
2002-01-31 0 1.060 1.020 1.070 1.050 1.060 330,000 347,300 1.0524 758.3 729.7 765.4 751.1 758.3 461 752.87 0.95%
2002-01-30 0 1.050 1.030 1.050 1.040 1.060 300,000 314,400 1.0480 751.1 736.8 751.1 744.0 758.3 419 749.70 -0.94%
2002-01-29 0 1.060 1.020 1.060 1.040 1.060 310,000 324,400 1.0465 758.3 729.7 758.3 744.0 758.3 433 748.59 1.92%
2002-01-28 0 1.040 1.020 1.050 1.030 1.050 300,000 311,100 1.0370 744.0 729.7 751.1 736.8 751.1 419 741.83 0.00%
2002-01-25 0 1.040 1.000 1.050 1.020 1.040 356,000 367,280 1.0317 744.0 715.4 751.1 729.7 744.0 498 738.03 1.96%
2002-01-24 0 1.020 1.010 1.030 1.020 1.030 370,000 378,900 1.0241 729.7 722.5 736.8 729.7 736.8 517 732.57 -0.97%
2002-01-23 0 1.030 1.000 1.040 1.030 1.040 300,000 310,000 1.0333 736.8 715.4 744.0 736.8 744.0 419 739.21 0.00%
2002-01-22 0 1.030 1.010 1.040 1.020 1.040 300,000 310,000 1.0333 736.8 722.5 744.0 729.7 744.0 419 739.21 -0.96%
2002-01-21 0 1.040 1.010 1.050 1.010 1.040 300,000 308,300 1.0277 744.0 722.5 751.1 722.5 744.0 419 735.16 2.97%
2002-01-18 0 1.010 0.990 1.010 0.960 1.010 410,000 404,500 0.9866 722.5 708.2 722.5 686.7 722.5 573 705.77 1.00%
2002-01-17 0 1.000 0.950 1.000 0.950 1.000 560,000 548,000 0.9786 715.4 679.6 715.4 679.6 715.4 783 700.03 1.01%
2002-01-16 0 0.990 0.930 0.990 0.940 0.990 640,000 619,200 0.9675 708.2 665.3 708.2 672.4 708.2 895 692.11 1.02%
2002-01-15 0 0.980 0.970 0.990 0.980 1.000 300,000 294,400 0.9813 701.1 693.9 708.2 701.1 715.4 419 702.01 -2.00%
2002-01-14 0 1.000 0.980 1.010 1.000 1.010 310,000 312,000 1.0065 715.4 701.1 722.5 715.4 722.5 433 719.98 -0.99%
2002-01-11 0 1.010 1.000 1.010 1.000 1.010 420,000 422,400 1.0057 722.5 715.4 722.5 715.4 722.5 587 719.45 0.00%
2002-01-10 0 1.010 0.990 1.010 1.000 1.010 316,000 317,660 1.0053 722.5 708.2 722.5 715.4 722.5 442 719.12 0.00%
2002-01-09 0 1.010 1.000 1.020 1.010 1.030 310,000 314,300 1.0139 722.5 715.4 729.7 722.5 736.8 433 725.29 -1.94%
2002-01-08 0 1.030 1.020 1.030 1.030 1.050 670,000 694,700 1.0369 736.8 729.7 736.8 736.8 751.1 937 741.74 -1.90%
2002-01-07 0 1.050 1.020 1.050 1.030 1.050 430,000 447,000 1.0395 751.1 729.7 751.1 736.8 751.1 601 743.65 0.96%
2002-01-04 0 1.040 1.020 1.050 1.040 1.050 330,000 344,700 1.0445 744.0 729.7 751.1 744.0 751.1 461 747.23 -0.95%
2002-01-03 0 1.050 1.030 1.050 1.040 1.060 310,000 325,400 1.0497 751.1 736.8 751.1 744.0 758.3 433 750.90 0.96%
2002-01-02 0 1.040 1.030 1.040 1.040 1.050 310,000 323,700 1.0442 744.0 736.8 744.0 744.0 751.1 433 746.98 -0.95%
2001-12-31 0 1.050 1.030 1.060 1.040 1.060 370,000 389,900 1.0538 751.1 736.8 758.3 744.0 758.3 517 753.84 -0.94%
2001-12-28 0 1.060 1.040 1.060 1.050 1.060 310,000 326,500 1.0532 758.3 744.0 758.3 751.1 758.3 433 753.44 0.00%
2001-12-27 0 1.060 1.020 1.070 1.040 1.060 310,000 326,000 1.0516 758.3 729.7 765.4 744.0 758.3 433 752.29 1.92%
2001-12-24 0 1.040 1.020 1.050 1.030 1.040 300,000 311,000 1.0367 744.0 729.7 751.1 736.8 744.0 419 741.59 1.96%
2001-12-21 0 1.020 1.000 1.030 1.010 1.030 300,000 305,000 1.0167 729.7 715.4 736.8 722.5 736.8 419 727.29 -0.97%
2001-12-20 0 1.030 1.030 1.060 1.030 1.070 380,000 401,800 1.0574 736.8 736.8 758.3 736.8 765.4 531 756.40 -1.90%
2001-12-19 0 1.050 1.030 1.060 1.040 1.070 370,000 390,800 1.0562 751.1 736.8 758.3 744.0 765.4 517 755.58 -0.94%
2001-12-18 0 1.060 1.040 1.070 1.050 1.090 430,000 459,500 1.0686 758.3 744.0 765.4 751.1 779.7 601 764.44 -1.85%
2001-12-17 0 1.080 1.050 1.080 1.050 1.080 384,000 409,840 1.0673 772.6 751.1 772.6 751.1 772.6 537 763.50 0.93%
2001-12-14 0 1.070 1.030 1.080 1.050 1.070 350,000 372,300 1.0637 765.4 736.8 772.6 751.1 765.4 489 760.94 0.00%
2001-12-13 0 1.070 1.040 1.080 1.050 1.080 370,000 394,200 1.0654 765.4 744.0 772.6 751.1 772.6 517 762.15 -0.93%
2001-12-12 0 1.080 1.050 1.090 1.070 1.080 300,000 323,000 1.0767 772.6 751.1 779.7 765.4 772.6 419 770.21 0.93%
2001-12-11 0 1.070 1.050 1.080 1.070 1.080 350,000 376,500 1.0757 765.4 751.1 772.6 765.4 772.6 489 769.53 -0.93%
2001-12-10 0 1.080 1.060 1.090 1.060 1.090 310,000 333,100 1.0745 772.6 758.3 779.7 758.3 779.7 433 768.67 0.00%
2001-12-07 0 1.080 1.060 1.090 1.040 1.080 350,000 372,800 1.0651 772.6 758.3 779.7 744.0 772.6 489 761.96 0.93%
2001-12-06 0 1.070 1.040 1.080 1.050 1.090 400,000 428,000 1.0700 765.4 744.0 772.6 751.1 779.7 559 765.44 -0.93%
2001-12-05 0 1.080 1.060 1.080 1.050 1.080 276,000 295,780 1.0717 772.6 758.3 772.6 751.1 772.6 386 766.63 0.93%
2001-12-04 0 1.070 1.050 1.070 1.040 1.070 350,000 371,200 1.0606 765.4 751.1 765.4 744.0 765.4 489 758.69 0.00%
2001-12-03 0 1.070 1.050 1.070 1.060 1.080 420,000 449,500 1.0702 765.4 751.1 765.4 758.3 772.6 587 765.61 0.00%
2001-11-30 0 1.070 1.020 1.070 1.030 1.070 420,000 440,100 1.0479 765.4 729.7 765.4 736.8 765.4 587 749.60 3.88%
2001-11-29 0 1.030 1.010 1.040 1.010 1.040 330,000 340,000 1.0303 736.8 722.5 744.0 722.5 744.0 461 737.04 0.00%
2001-11-28 0 1.030 1.010 1.040 1.020 1.040 330,000 340,000 1.0303 736.8 722.5 744.0 729.7 744.0 461 737.04 -0.96%
2001-11-27 0 1.040 1.040 1.050 1.040 1.050 320,000 334,800 1.0463 744.0 744.0 751.1 744.0 751.1 447 748.45 -1.89%
2001-11-26 0 1.060 1.030 1.060 1.030 1.060 346,000 362,700 1.0483 758.3 736.8 758.3 736.8 758.3 484 749.89 0.00%
2001-11-23 0 1.060 1.050 1.060 1.040 1.060 310,000 325,500 1.0500 758.3 751.1 758.3 744.0 758.3 433 751.13 0.00%
2001-11-22 0 1.060 1.040 1.060 1.050 1.060 324,000 340,400 1.0506 758.3 744.0 758.3 751.1 758.3 453 751.57 0.00%
2001-11-21 0 1.060 1.030 1.060 1.040 1.060 330,000 346,400 1.0497 758.3 736.8 758.3 744.0 758.3 461 750.92 0.00%
2001-11-20 0 1.060 1.040 1.070 1.050 1.060 290,000 306,600 1.0572 758.3 744.0 765.4 751.1 758.3 405 756.31 -1.85%
2001-11-19 0 1.080 1.060 1.080 1.060 1.080 316,000 338,620 1.0716 772.6 758.3 772.6 758.3 772.6 442 766.57 1.89%
2001-11-16 0 1.060 1.060 1.070 1.060 1.060 384,000 407,040 1.0600 758.3 758.3 765.4 758.3 758.3 537 758.29 -0.93%
2001-11-15 0 1.070 1.020 1.070 1.010 1.070 268,000 283,980 1.0596 765.4 729.7 765.4 722.5 765.4 375 758.02 1.90%
2001-11-14 0 1.050 1.010 1.050 1.030 1.050 378,000 392,920 1.0395 751.1 722.5 751.1 736.8 751.1 528 743.60 0.96%
2001-11-13 0 1.040 1.000 1.040 1.030 1.040 330,000 341,200 1.0339 744.0 715.4 744.0 736.8 744.0 461 739.64 0.97%
2001-11-12 0 1.030 1.000 1.040 1.000 1.040 380,000 390,880 1.0286 736.8 715.4 744.0 715.4 744.0 531 735.85 0.00%
2001-11-09 0 1.030 1.010 1.040 1.020 1.030 380,000 389,900 1.0261 736.8 722.5 744.0 729.7 736.8 531 734.00 -1.90%
2001-11-08 0 1.050 1.020 1.060 1.020 1.070 240,000 254,500 1.0604 751.1 729.7 758.3 729.7 765.4 335 758.58 -0.94%
2001-11-07 0 1.060 1.020 1.060 1.050 1.070 310,000 327,200 1.0555 758.3 729.7 758.3 751.1 765.4 433 755.05 -0.93%
2001-11-06 0 1.070 1.020 1.070 1.030 1.070 368,000 388,960 1.0570 765.4 729.7 765.4 736.8 765.4 514 756.11 0.00%
2001-11-05 0 1.070 1.020 1.070 1.050 1.080 260,000 276,500 1.0635 765.4 729.7 765.4 751.1 772.6 363 760.76 2.88%
2001-11-02 0 1.040 1.030 1.100 1.040 1.090 406,000 434,000 1.0690 744.0 736.8 786.9 744.0 779.7 568 764.70 -0.95%
2001-11-01 0 1.050 1.050 1.080 1.030 1.080 438,000 460,200 1.0507 751.1 751.1 772.6 736.8 772.6 612 751.62 0.00%
2001-10-31 0 1.050 1.030 1.050 1.030 1.100 550,000 576,900 1.0489 751.1 736.8 751.1 736.8 786.9 769 750.35 -4.55%
2001-10-30 0 1.100 1.060 1.100 1.040 1.100 606,000 645,080 1.0645 786.9 758.3 786.9 744.0 786.9 847 761.50 2.80%
2001-10-29 0 1.070 1.040 1.070 1.030 1.090 260,000 275,900 1.0612 765.4 744.0 765.4 736.8 779.7 363 759.11 0.00%
2001-10-26 0 1.070 1.030 1.070 1.040 1.090 250,000 264,500 1.0580 765.4 736.8 765.4 744.0 779.7 349 756.85 0.00%
2001-10-24 0 1.070 1.000 1.080 1.030 1.070 560,000 583,900 1.0427 765.4 715.4 772.6 736.8 765.4 783 745.89 2.88%
2001-10-23 0 1.040 1.010 1.040 0.980 1.040 374,000 378,780 1.0128 744.0 722.5 744.0 701.1 744.0 523 724.51 5.05%
2001-10-22 0 0.990 0.910 1.000 0.930 1.000 530,000 506,100 0.9549 708.2 651.0 715.4 665.3 715.4 741 683.10 5.32%
2001-10-19 0 0.940 0.940 0.950 0.870 0.940 420,000 376,500 0.8964 672.4 672.4 679.6 622.4 672.4 587 641.27 5.62%
2001-10-18 0 0.890 0.850 0.890 0.860 0.890 110,000 96,800 0.8800 636.7 608.1 636.7 615.2 636.7 154 629.52 -1.11%
2001-10-17 0 0.900 0.880 0.920 0.890 0.900 234,000 210,840 0.9010 643.8 629.5 658.1 636.7 643.8 327 644.56 3.45%
2001-10-16 0 0.870 0.830 0.870 0.840 0.870 310,000 263,700 0.8506 622.4 593.8 622.4 600.9 622.4 433 608.52 3.57%
2001-10-15 0 0.840 0.800 0.850 0.800 0.840 170,000 140,500 0.8265 600.9 572.3 608.1 572.3 600.9 238 591.23 0.00%
2001-10-12 0 0.840 0.810 0.840 0.800 0.840 336,000 273,560 0.8142 600.9 579.4 600.9 572.3 600.9 470 582.43 2.44%
2001-10-11 0 0.820 0.790 0.830 0.780 0.830 478,000 383,240 0.8018 586.6 565.1 593.8 558.0 593.8 668 573.55 5.13%
2001-10-10 0 0.780 0.780 0.790 0.760 0.780 770,000 594,000 0.7714 558.0 558.0 565.1 543.7 558.0 1,076 551.85 1.30%
2001-10-09 0 0.770 0.770 0.780 0.760 0.790 642,000 495,640 0.7720 550.8 550.8 558.0 543.7 565.1 897 552.28 1.32%
2001-10-08 0 0.760 0.760 0.770 0.760 0.780 350,000 269,600 0.7703 543.7 543.7 550.8 543.7 558.0 489 551.03 -3.80%
2001-10-05 0 0.790 0.780 0.800 0.790 0.800 404,000 319,640 0.7912 565.1 558.0 572.3 565.1 572.3 565 565.99 -1.25%
2001-10-04 0 0.800 0.790 0.800 0.780 0.800 534,000 421,140 0.7887 572.3 565.1 572.3 558.0 572.3 746 564.17 2.56%
2001-10-03 0 0.780 0.780 0.790 0.750 0.780 940,000 716,300 0.7620 558.0 558.0 565.1 536.5 558.0 1,314 545.12 2.63%
2001-09-28 0 0.760 0.750 0.760 0.720 0.760 976,000 715,360 0.7330 543.7 536.5 543.7 515.1 543.7 1,364 524.33 5.56%
2001-09-27 0 0.720 0.710 0.720 0.700 0.730 638,000 455,360 0.7137 515.1 507.9 515.1 500.8 522.2 892 510.58 0.00%
2001-09-26 0 0.720 0.710 0.720 0.690 0.720 736,000 517,440 0.7030 515.1 507.9 515.1 493.6 515.1 1,029 502.93 2.86%
2001-09-25 0 0.700 0.690 0.700 0.690 0.720 722,000 505,460 0.7001 500.8 493.6 500.8 493.6 515.1 1,009 500.81 1.45%
2001-09-24 0 0.690 0.680 0.700 0.660 0.700 1,022,000 695,820 0.6808 493.6 486.4 500.8 472.1 500.8 1,429 487.05 2.99%
2001-09-21 0 0.670 0.650 0.670 0.640 0.670 732,000 483,440 0.6604 479.3 465.0 479.3 457.8 479.3 1,023 472.45 -1.47%
2001-09-20 0 0.680 0.670 0.690 0.650 0.680 770,000 510,960 0.6636 486.4 479.3 493.6 465.0 486.4 1,076 474.70 9.66%
2001-09-19 0 1.320 1.310 1.320 1.290 1.320 368,000 481,360 1.3080 443.6 440.2 443.6 433.5 443.6 1,095 439.58 3.13%
2001-09-18 0 1.280 1.260 1.280 1.220 1.290 292,000 368,200 1.2610 430.2 423.4 430.2 410.0 433.5 869 423.76 1.59%
2001-09-17 0 1.260 1.210 1.260 1.250 1.260 206,000 258,180 1.2533 423.4 406.6 423.4 420.1 423.4 613 421.18 -1.56%
2001-09-14 0 1.280 1.220 1.280 1.260 1.290 198,000 251,260 1.2690 430.2 410.0 430.2 423.4 433.5 589 426.45 0.00%
2001-09-13 0 1.280 1.220 1.290 1.230 1.320 232,000 296,740 1.2791 430.2 410.0 433.5 413.4 443.6 690 429.84 0.79%
2001-09-12 0 1.270 1.220 1.270 1.280 1.320 220,000 285,500 1.2977 426.8 410.0 426.8 430.2 443.6 655 436.11 -5.93%
2001-09-11 0 1.350 1.340 1.350 1.340 1.370 666,000 904,020 1.3574 453.7 450.3 453.7 450.3 460.4 1,982 456.16 0.00%
2001-09-10 0 1.350 1.340 1.360 1.340 1.360 654,000 882,140 1.3488 453.7 450.3 457.0 450.3 457.0 1,946 453.29 -0.74%
2001-09-07 0 1.360 1.350 1.360 1.340 1.370 714,000 965,920 1.3528 457.0 453.7 457.0 450.3 460.4 2,125 454.63 0.00%
2001-09-06 0 1.360 1.350 1.360 1.300 1.360 1,026,000 1,372,120 1.3373 457.0 453.7 457.0 436.9 457.0 3,053 449.43 1.49%
2001-09-05 0 1.340 1.330 1.350 1.330 1.370 698,000 936,700 1.3420 450.3 447.0 453.7 447.0 460.4 2,077 450.98 -0.74%
2001-09-04 0 1.350 1.340 1.350 1.330 1.360 768,000 1,031,040 1.3425 453.7 450.3 453.7 447.0 457.0 2,285 451.16 0.00%
2001-09-03 0 1.350 1.340 1.350 1.320 1.360 782,000 1,050,440 1.3433 453.7 450.3 453.7 443.6 457.0 2,327 451.42 0.75%
2001-08-31 0 1.340 1.330 1.340 1.330 1.390 1,034,000 1,400,060 1.3540 450.3 447.0 450.3 447.0 467.1 3,077 455.03 -2.90%
2001-08-30 0 1.380 1.370 1.380 1.380 1.420 1,464,000 2,044,900 1.3968 463.8 460.4 463.8 463.8 477.2 4,356 469.40 -0.72%
2001-08-29 0 1.390 1.380 1.390 1.350 1.400 1,790,000 2,460,460 1.3746 467.1 463.8 467.1 453.7 470.5 5,326 461.93 4.51%
2001-08-28 0 1.330 1.320 1.330 1.320 1.340 688,000 912,600 1.3265 447.0 443.6 447.0 443.6 450.3 2,047 445.77 0.00%
2001-08-27 0 1.330 1.320 1.330 1.310 1.350 634,000 842,180 1.3284 447.0 443.6 447.0 440.2 453.7 1,887 446.41 0.76%
2001-08-24 0 1.320 1.310 1.320 1.310 1.340 574,000 756,540 1.3180 443.6 440.2 443.6 440.2 450.3 1,708 442.93 -0.75%
2001-08-23 0 1.330 1.310 1.330 1.300 1.340 726,000 958,680 1.3205 447.0 440.2 447.0 436.9 450.3 2,160 443.76 2.31%
2001-08-22 0 1.300 1.300 1.310 1.300 1.330 712,000 930,520 1.3069 436.9 436.9 440.2 436.9 447.0 2,119 439.20 -1.52%
2001-08-21 0 1.320 1.310 1.320 1.320 1.350 774,000 1,028,720 1.3291 443.6 440.2 443.6 443.6 453.7 2,303 446.65 0.76%
2001-08-20 0 1.310 1.300 1.310 1.300 1.330 540,000 709,880 1.3146 440.2 436.9 440.2 436.9 447.0 1,607 441.78 -1.50%
2001-08-17 0 1.330 1.310 1.330 1.300 1.330 688,000 906,740 1.3179 447.0 440.2 447.0 436.9 447.0 2,047 442.90 0.76%
2001-08-16 0 1.320 1.310 1.320 1.310 1.340 638,000 839,940 1.3165 443.6 440.2 443.6 440.2 450.3 1,898 442.43 -1.49%
2001-08-15 0 1.340 1.330 1.340 1.320 1.350 906,000 1,205,440 1.3305 450.3 447.0 450.3 443.6 453.7 2,696 447.13 -0.74%
2001-08-14 0 1.350 1.340 1.350 1.320 1.350 588,000 783,900 1.3332 453.7 450.3 453.7 443.6 453.7 1,750 448.02 0.75%
2001-08-13 0 1.340 1.310 1.340 1.310 1.340 636,000 841,940 1.3238 450.3 440.2 450.3 440.2 450.3 1,893 444.88 -0.74%
2001-08-10 0 1.350 1.340 1.350 1.320 1.360 658,000 878,540 1.3352 453.7 450.3 453.7 443.6 457.0 1,958 448.69 2.27%
2001-08-09 0 1.320 1.320 1.340 1.310 1.340 642,000 847,700 1.3204 443.6 443.6 450.3 440.2 450.3 1,910 443.73 -2.22%
2001-08-08 0 1.350 1.330 1.350 1.320 1.360 698,000 937,080 1.3425 453.7 447.0 453.7 443.6 457.0 2,077 451.17 0.75%
2001-08-07 0 1.340 1.340 1.370 1.340 1.370 586,000 795,980 1.3583 450.3 450.3 460.4 450.3 460.4 1,744 456.48 -2.19%
2001-08-06 0 1.370 1.360 1.370 1.340 1.380 752,000 1,023,840 1.3615 460.4 457.0 460.4 450.3 463.8 2,238 457.54 1.48%
2001-08-03 0 1.350 1.340 1.350 1.340 1.360 680,000 916,960 1.3485 453.7 450.3 453.7 450.3 457.0 2,023 453.16 3.05%
2001-08-02 0 1.310 1.350 1.360 1.310 1.350 1,162,000 1,546,180 1.3306 440.2 453.7 457.0 440.2 453.7 3,458 447.17 -2.24%
2001-08-01 0 1.340 1.330 1.340 1.340 1.370 1,150,000 1,549,820 1.3477 450.3 447.0 450.3 450.3 460.4 3,422 452.90 -1.47%
2001-07-31 0 1.360 1.350 1.360 1.340 1.360 1,354,000 1,822,880 1.3463 457.0 453.7 457.0 450.3 457.0 4,029 452.43 1.49%
2001-07-30 0 1.340 1.340 1.350 1.340 1.360 1,156,000 1,558,560 1.3482 450.3 450.3 453.7 450.3 457.0 3,440 453.09 -1.47%
2001-07-27 0 1.360 1.340 1.360 1.340 1.360 1,106,000 1,491,220 1.3483 457.0 450.3 457.0 450.3 457.0 3,291 453.11 0.00%
2001-07-26 0 1.360 1.350 1.360 1.340 1.370 1,098,000 1,484,240 1.3518 457.0 453.7 457.0 450.3 460.4 3,267 454.27 -0.73%
2001-07-24 0 1.370 1.360 1.370 1.340 1.380 1,172,000 1,586,040 1.3533 460.4 457.0 460.4 450.3 463.8 3,487 454.78 -0.72%
2001-07-23 0 1.380 1.350 1.380 1.340 1.380 1,420,000 1,934,300 1.3622 463.8 453.7 463.8 450.3 463.8 4,225 457.77 0.00%
2001-07-20 0 1.380 1.350 1.380 1.360 1.380 1,130,000 1,545,300 1.3675 463.8 453.7 463.8 457.0 463.8 3,363 459.57 0.73%
2001-07-19 0 1.370 1.360 1.380 1.370 1.380 1,000,000 1,375,000 1.3750 460.4 457.0 463.8 460.4 463.8 2,976 462.08 -1.44%
2001-07-18 0 1.390 1.380 1.400 1.380 1.390 1,000,000 1,385,500 1.3855 467.1 463.8 470.5 463.8 467.1 2,976 465.61 0.00%
2001-07-17 0 1.390 1.380 1.400 1.380 1.400 1,174,000 1,630,280 1.3887 467.1 463.8 470.5 463.8 470.5 3,493 466.67 -0.71%
2001-07-16 0 1.400 1.380 1.400 1.380 1.420 1,210,000 1,688,400 1.3954 470.5 463.8 470.5 463.8 477.2 3,601 468.93 1.45%
2001-07-13 0 1.380 1.370 1.390 1.380 1.390 1,100,000 1,520,100 1.3819 463.8 460.4 467.1 463.8 467.1 3,273 464.40 0.00%
2001-07-12 0 1.380 1.380 1.390 1.370 1.400 1,352,000 1,871,260 1.3841 463.8 463.8 467.1 460.4 470.5 4,023 465.13 0.73%
2001-07-11 0 1.370 1.360 1.380 1.370 1.380 1,240,000 1,705,900 1.3757 460.4 457.0 463.8 460.4 463.8 3,690 462.32 -1.44%
2001-07-10 0 1.390 1.370 1.390 1.360 1.390 1,050,000 1,446,000 1.3771 467.1 460.4 467.1 457.0 467.1 3,124 462.80 1.46%
2001-07-09 0 1.370 1.360 1.380 1.360 1.380 1,190,000 1,632,680 1.3720 460.4 457.0 463.8 457.0 463.8 3,541 461.07 -0.72%
2001-07-05 0 1.380 1.380 1.400 1.370 1.400 1,084,000 1,503,800 1.3873 463.8 463.8 470.5 460.4 470.5 3,226 466.20 -0.72%
2001-07-04 0 1.390 1.390 1.410 1.390 1.420 1,172,000 1,644,720 1.4033 467.1 467.1 473.8 467.1 477.2 3,487 471.61 0.00%
2001-07-03 0 1.390 1.390 1.400 1.390 1.410 1,054,000 1,475,920 1.4003 467.1 467.1 470.5 467.1 473.8 3,136 470.58 0.72%
2001-06-29 0 1.380 1.380 1.400 1.370 1.400 1,070,000 1,484,940 1.3878 463.8 463.8 470.5 460.4 470.5 3,184 466.38 0.00%
2001-06-28 0 1.380 1.380 1.400 1.370 1.410 1,374,000 1,907,920 1.3886 463.8 463.8 470.5 460.4 473.8 4,089 466.65 0.00%
2001-06-27 0 1.380 1.380 1.400 1.380 1.410 1,230,000 1,709,100 1.3895 463.8 463.8 470.5 463.8 473.8 3,660 466.96 -1.43%
2001-06-26 0 1.400 1.400 1.410 1.400 1.430 1,014,000 1,433,480 1.4137 470.5 470.5 473.8 470.5 480.6 3,017 475.08 -1.41%
2001-06-22 0 1.420 1.430 1.440 1.420 1.450 1,160,000 1,664,040 1.4345 477.2 480.6 483.9 477.2 487.3 3,452 482.08 -1.39%
2001-06-21 0 1.440 1.430 1.440 1.410 1.450 1,196,000 1,711,440 1.4310 483.9 480.6 483.9 473.8 487.3 3,559 480.89 2.86%
2001-06-20 0 1.400 1.400 1.410 1.390 1.410 1,048,000 1,465,500 1.3984 470.5 470.5 473.8 467.1 473.8 3,119 469.94 0.00%
2001-06-19 0 1.400 1.400 1.430 1.400 1.430 1,170,000 1,649,460 1.4098 470.5 470.5 480.6 470.5 480.6 3,482 473.77 -2.10%
2001-06-18 0 1.430 1.410 1.430 1.420 1.450 1,110,000 1,589,040 1.4316 480.6 473.8 480.6 477.2 487.3 3,303 481.09 -1.38%
2001-06-15 0 1.450 1.430 1.450 1.400 1.470 1,518,000 2,181,580 1.4371 487.3 480.6 487.3 470.5 494.0 4,517 482.96 -1.36%
2001-06-14 0 1.470 1.450 1.500 1.380 1.500 3,826,000 5,478,240 1.4318 494.0 487.3 504.1 463.8 504.1 11,385 481.18 5.00%
2001-06-13 0 1.400 1.390 1.400 1.340 1.420 1,560,000 2,158,900 1.3839 470.5 467.1 470.5 450.3 477.2 4,642 465.07 3.70%
2001-06-12 0 1.350 1.340 1.360 1.290 1.350 1,150,000 1,502,760 1.3067 453.7 450.3 457.0 433.5 453.7 3,422 439.14 2.27%
2001-06-11 0 1.320 1.310 1.320 1.300 1.340 1,248,000 1,650,320 1.3224 443.6 440.2 443.6 436.9 450.3 3,714 444.39 -0.75%
2001-06-08 0 1.330 1.330 1.340 1.330 1.360 1,160,000 1,556,400 1.3417 447.0 447.0 450.3 447.0 457.0 3,452 450.90 0.00%
2001-06-07 0 1.330 1.330 1.340 1.310 1.330 1,084,000 1,431,880 1.3209 447.0 447.0 450.3 440.2 447.0 3,226 443.91 1.53%
2001-06-06 0 1.310 1.310 1.320 1.290 1.340 1,506,000 1,982,060 1.3161 440.2 440.2 443.6 433.5 450.3 4,481 442.29 3.15%
2001-06-05 0 1.270 1.260 1.280 1.240 1.270 1,200,000 1,507,740 1.2565 426.8 423.4 430.2 416.7 426.8 3,571 422.24 0.79%
2001-06-04 0 1.260 1.250 1.270 1.220 1.280 1,520,000 1,889,700 1.2432 423.4 420.1 426.8 410.0 430.2 4,523 417.80 0.80%
2001-06-01 0 1.250 1.230 1.250 1.220 1.250 1,800,000 2,228,600 1.2381 420.1 413.4 420.1 410.0 420.1 5,356 416.08 0.00%
2001-05-31 0 1.250 1.220 1.290 1.180 1.250 1,564,000 1,911,060 1.2219 420.1 410.0 433.5 396.5 420.1 4,654 410.63 1.63%
2001-05-30 0 1.230 1.220 1.240 1.200 1.240 1,472,000 1,793,680 1.2185 413.4 410.0 416.7 403.3 416.7 4,380 409.50 0.00%
2001-05-29 0 1.230 1.220 1.250 1.210 1.280 3,010,000 3,686,500 1.2248 413.4 410.0 420.1 406.6 430.2 8,957 411.59 -0.81%
2001-05-28 0 1.240 1.220 1.240 1.200 1.240 1,580,000 1,909,440 1.2085 416.7 410.0 416.7 403.3 416.7 4,702 406.13 0.81%
2001-05-25 0 1.230 1.230 1.250 1.230 1.240 300,000 370,000 1.2333 413.4 413.4 420.1 413.4 416.7 893 414.47 0.00%
2001-05-24 0 1.230 1.220 1.230 1.210 1.230 504,000 615,480 1.2212 413.4 410.0 413.4 406.6 413.4 1,500 410.39 0.82%
2001-05-23 0 1.220 1.220 1.250 1.220 1.240 250,000 307,500 1.2300 410.0 410.0 420.1 410.0 416.7 744 413.35 -0.81%
2001-05-22 0 1.230 1.210 - 1.220 1.230 300,000 368,000 1.2267 413.4 406.6 - 410.0 413.4 893 412.23 0.82%
2001-05-21 0 1.220 1.210 1.230 1.220 1.220 250,000 305,000 1.2200 410.0 406.6 413.4 410.0 410.0 744 409.99 0.83%
2001-05-18 0 1.210 1.210 1.230 1.210 1.220 270,000 328,200 1.2156 406.6 406.6 413.4 406.6 410.0 803 408.50 -1.63%
2001-05-17 0 1.230 1.230 1.260 1.210 1.250 250,000 307,000 1.2280 413.4 413.4 423.4 406.6 420.1 744 412.68 1.65%
2001-05-16 0 1.210 1.200 1.230 1.210 1.210 260,000 314,600 1.2100 406.6 403.3 413.4 406.6 406.6 774 406.63 0.83%
2001-05-15 0 1.200 1.200 1.210 1.200 1.210 250,000 300,800 1.2032 403.3 403.3 406.6 403.3 406.6 744 404.35 0.00%
2001-05-14 0 1.200 1.200 1.220 1.200 1.210 230,000 278,000 1.2087 403.3 403.3 410.0 403.3 406.6 684 406.19 -1.64%
2001-05-11 0 1.220 1.210 1.220 1.200 1.220 270,000 326,800 1.2104 410.0 406.6 410.0 403.3 410.0 803 406.76 1.67%
2001-05-10 0 1.200 1.190 1.210 1.190 1.200 290,000 347,100 1.1969 403.3 399.9 406.6 399.9 403.3 863 402.23 0.00%
2001-05-09 0 1.200 1.190 1.200 1.190 1.200 260,000 310,400 1.1938 403.3 399.9 403.3 399.9 403.3 774 401.20 0.00%
2001-05-08 0 1.200 1.200 1.210 1.200 1.200 250,000 300,000 1.2000 403.3 403.3 406.6 403.3 403.3 744 403.27 -0.83%
2001-05-07 0 1.210 1.200 1.210 1.200 1.210 274,000 329,140 1.2012 406.6 403.3 406.6 403.3 406.6 815 403.69 0.83%
2001-05-04 0 1.200 1.200 1.210 1.200 1.200 390,000 468,000 1.2000 403.3 403.3 406.6 403.3 403.3 1,161 403.27 -0.83%
2001-05-03 0 1.210 1.200 1.210 1.210 1.210 456,000 551,760 1.2100 406.6 403.3 406.6 406.6 406.6 1,357 406.63 -0.82%
2001-05-02 0 1.220 1.220 1.230 1.220 1.230 252,000 307,740 1.2212 410.0 410.0 413.4 410.0 413.4 750 410.39 0.83%
2001-04-27 0 1.210 1.210 1.220 1.200 1.210 266,000 320,200 1.2038 406.6 406.6 410.0 403.3 406.6 792 404.53 0.00%
2001-04-26 0 1.210 1.200 1.210 1.180 1.210 1,088,000 1,294,800 1.1901 406.6 403.3 406.6 396.5 406.6 3,238 399.93 2.54%
2001-04-25 0 1.180 1.170 1.180 1.160 1.180 426,000 497,900 1.1688 396.5 393.2 396.5 389.8 396.5 1,268 392.78 0.85%
2001-04-24 0 1.170 1.170 1.180 1.170 1.180 506,000 593,580 1.1731 393.2 393.2 396.5 393.2 396.5 1,506 394.22 -0.85%
2001-04-23 0 1.180 1.180 1.190 1.170 1.180 470,000 553,600 1.1779 396.5 396.5 399.9 393.2 396.5 1,399 395.83 0.00%
2001-04-20 0 1.180 1.180 1.190 1.170 1.180 560,000 659,800 1.1782 396.5 396.5 399.9 393.2 396.5 1,666 395.95 0.00%
2001-04-19 0 1.180 1.180 1.190 1.170 1.180 484,000 570,080 1.1779 396.5 396.5 399.9 393.2 396.5 1,440 395.83 1.72%
2001-04-18 0 1.160 1.160 1.170 1.150 1.160 578,000 669,340 1.1580 389.8 389.8 393.2 386.5 389.8 1,720 389.16 0.87%
2001-04-17 0 1.150 1.140 1.160 1.140 1.150 520,000 597,000 1.1481 386.5 383.1 389.8 383.1 386.5 1,547 385.82 0.00%
2001-04-12 0 1.150 1.140 1.160 1.140 1.150 530,000 608,500 1.1481 386.5 383.1 389.8 383.1 386.5 1,577 385.83 0.88%
2001-04-11 0 1.140 1.130 1.140 1.120 1.140 560,000 632,300 1.1291 383.1 379.7 383.1 376.4 383.1 1,666 379.45 0.88%
2001-04-10 0 1.130 1.110 1.130 1.110 1.130 430,000 481,100 1.1188 379.7 373.0 379.7 373.0 379.7 1,280 375.99 1.80%
2001-04-09 0 1.110 1.100 1.120 1.100 1.110 500,000 552,900 1.1058 373.0 369.7 376.4 369.7 373.0 1,488 371.61 0.00%
2001-04-06 0 1.110 1.100 1.120 1.100 1.110 590,000 652,700 1.1063 373.0 369.7 376.4 369.7 373.0 1,756 371.77 0.91%
2001-04-04 0 1.100 1.090 1.110 1.090 1.100 400,000 439,500 1.0988 369.7 366.3 373.0 366.3 369.7 1,190 369.24 -0.90%
2001-04-03 0 1.110 1.100 1.110 1.100 1.110 410,000 451,500 1.1012 373.0 369.7 373.0 369.7 373.0 1,220 370.07 0.91%
2001-04-02 0 1.100 1.090 1.110 1.090 1.100 590,000 648,000 1.0983 369.7 366.3 373.0 366.3 369.7 1,756 369.09 0.00%
2001-03-30 0 1.100 1.090 1.100 1.100 1.110 610,000 671,400 1.1007 369.7 366.3 369.7 369.7 373.0 1,815 369.88 0.00%
2001-03-29 0 1.100 1.090 1.110 1.100 1.110 540,000 594,400 1.1007 369.7 366.3 373.0 369.7 373.0 1,607 369.91 -0.90%
2001-03-28 0 1.110 1.100 1.120 1.090 1.110 520,000 574,200 1.1042 373.0 369.7 376.4 366.3 373.0 1,547 371.09 0.91%
2001-03-27 0 1.100 1.080 1.100 1.080 1.100 650,000 707,200 1.0880 369.7 362.9 369.7 362.9 369.7 1,934 365.63 1.85%
2001-03-26 0 1.080 1.070 1.090 1.070 1.080 530,000 570,700 1.0768 362.9 359.6 366.3 359.6 362.9 1,577 361.87 0.93%
2001-03-23 0 1.070 1.060 1.080 1.060 1.070 470,000 500,900 1.0657 359.6 356.2 362.9 356.2 359.6 1,399 358.15 0.94%
2001-03-22 0 1.060 1.040 1.070 1.050 1.060 560,000 590,800 1.0550 356.2 349.5 359.6 352.9 356.2 1,666 354.54 0.00%
2001-03-21 0 1.060 1.050 1.070 1.050 1.060 1,240,000 1,309,900 1.0564 356.2 352.9 359.6 352.9 356.2 3,690 355.00 0.00%
2001-03-20 0 1.060 1.050 1.070 1.050 1.060 840,000 886,400 1.0552 356.2 352.9 359.6 352.9 356.2 2,500 354.62 0.00%
2001-03-19 0 1.060 1.040 1.070 1.050 1.060 880,000 927,200 1.0536 356.2 349.5 359.6 352.9 356.2 2,619 354.08 0.00%
2001-03-16 0 1.060 1.050 1.060 1.040 1.060 620,000 648,300 1.0456 356.2 352.9 356.2 349.5 356.2 1,845 351.40 1.92%
2001-03-15 0 1.040 1.040 1.050 1.030 1.040 790,000 818,600 1.0362 349.5 349.5 352.9 346.1 349.5 2,351 348.22 0.00%
2001-03-14 0 1.040 1.040 1.050 1.040 1.040 560,000 582,400 1.0400 349.5 349.5 352.9 349.5 349.5 1,666 349.50 0.00%
2001-03-13 0 1.040 1.030 1.050 1.040 1.040 530,000 551,200 1.0400 349.5 346.1 352.9 349.5 349.5 1,577 349.50 -0.95%
2001-03-12 0 1.050 1.030 1.050 1.040 1.050 900,000 937,000 1.0411 352.9 346.1 352.9 349.5 352.9 2,678 349.87 -0.94%
2001-03-09 0 1.060 1.050 1.060 1.040 1.060 1,850,000 1,952,000 1.0551 356.2 352.9 356.2 349.5 356.2 5,505 354.59 0.95%
2001-03-08 0 1.050 1.040 1.050 1.030 1.050 1,762,000 1,830,720 1.0390 352.9 349.5 352.9 346.1 352.9 5,243 349.17 1.94%
2001-03-07 0 1.030 1.020 1.030 1.030 1.030 1,100,000 1,133,000 1.0300 346.1 342.8 346.1 346.1 346.1 3,273 346.14 -0.96%
2001-03-06 0 1.040 1.030 1.040 1.030 1.040 1,440,000 1,485,200 1.0314 349.5 346.1 349.5 346.1 349.5 4,285 346.61 0.00%
2001-03-05 0 1.040 1.030 1.050 1.030 1.040 560,000 580,400 1.0364 349.5 346.1 352.9 346.1 349.5 1,666 348.30 0.00%
2001-03-02 0 1.040 1.020 1.050 1.030 1.040 900,000 932,700 1.0363 349.5 342.8 352.9 346.1 349.5 2,678 348.27 0.97%
2001-03-01 0 1.030 1.020 1.040 1.030 1.030 710,000 731,300 1.0300 346.1 342.8 349.5 346.1 346.1 2,113 346.14 -0.96%
2001-02-28 0 1.040 1.030 1.050 1.030 1.040 920,000 953,800 1.0367 349.5 346.1 352.9 346.1 349.5 2,738 348.40 0.00%
2001-02-27 0 1.040 1.030 1.050 1.030 1.050 1,000,000 1,036,900 1.0369 349.5 346.1 352.9 346.1 352.9 2,976 348.46 -0.95%
2001-02-26 0 1.050 1.030 1.050 1.030 1.050 1,460,000 1,513,700 1.0368 352.9 346.1 352.9 346.1 352.9 4,344 348.42 0.96%
2001-02-23 0 1.040 1.030 1.040 1.030 1.040 1,110,000 1,144,500 1.0311 349.5 346.1 349.5 346.1 349.5 3,303 346.50 0.97%
2001-02-22 0 1.030 1.020 1.040 1.020 1.040 1,690,000 1,736,900 1.0278 346.1 342.8 349.5 342.8 349.5 5,029 345.38 0.00%
2001-02-21 0 1.030 1.030 1.040 1.030 1.040 870,000 897,300 1.0314 346.1 346.1 349.5 346.1 349.5 2,589 346.60 -0.96%
2001-02-20 0 1.040 1.030 1.050 1.030 1.040 1,240,000 1,282,600 1.0344 349.5 346.1 352.9 346.1 349.5 3,690 347.60 0.00%
2001-02-19 0 1.040 1.030 1.050 1.040 1.050 1,300,000 1,356,500 1.0435 349.5 346.1 352.9 349.5 352.9 3,868 350.66 -0.95%
2001-02-16 0 1.050 1.050 1.070 1.030 1.070 2,678,000 2,811,100 1.0497 352.9 352.9 359.6 346.1 359.6 7,969 352.76 -1.87%
2001-02-15 0 1.070 1.060 1.080 1.060 1.080 1,210,000 1,296,500 1.0715 359.6 356.2 362.9 356.2 362.9 3,601 360.08 -0.93%
2001-02-14 0 1.080 1.070 1.090 1.070 1.080 1,208,000 1,301,760 1.0776 362.9 359.6 366.3 359.6 362.9 3,595 362.14 0.00%
2001-02-13 0 1.080 1.070 1.080 1.070 1.080 850,000 910,000 1.0706 362.9 359.6 362.9 359.6 362.9 2,529 359.78 0.93%
2001-02-12 0 1.070 1.070 1.080 1.070 1.070 678,000 725,460 1.0700 359.6 359.6 362.9 359.6 359.6 2,018 359.58 -0.93%
2001-02-09 0 1.080 1.070 1.080 1.080 1.080 1,130,000 1,220,400 1.0800 362.9 359.6 362.9 362.9 362.9 3,363 362.94 0.00%
2001-02-08 0 1.080 1.070 1.090 1.080 1.090 1,010,000 1,096,600 1.0857 362.9 359.6 366.3 362.9 366.3 3,005 364.87 -0.92%
2001-02-07 0 1.090 1.080 1.100 1.080 1.090 1,060,000 1,152,200 1.0870 366.3 362.9 369.7 362.9 366.3 3,154 365.29 0.00%
2001-02-06 0 1.090 1.090 1.100 1.090 1.100 1,270,000 1,391,600 1.0957 366.3 366.3 369.7 366.3 369.7 3,779 368.24 -0.91%
2001-02-05 0 1.100 1.100 1.110 1.090 1.100 940,000 1,030,800 1.0966 369.7 369.7 373.0 366.3 369.7 2,797 368.52 0.00%
2001-02-02 0 1.100 1.090 1.110 1.090 1.100 1,010,000 1,107,600 1.0966 369.7 366.3 373.0 366.3 369.7 3,005 368.53 0.00%
2001-02-01 0 1.100 1.100 1.110 1.090 1.100 970,000 1,063,700 1.0966 369.7 369.7 373.0 366.3 369.7 2,886 368.52 0.00%
2001-01-31 0 1.100 1.100 1.110 1.080 1.110 1,610,000 1,759,700 1.0930 369.7 369.7 373.0 362.9 373.0 4,791 367.31 0.92%
2001-01-30 0 1.090 1.080 1.110 1.080 1.090 2,024,000 2,194,360 1.0842 366.3 362.9 373.0 362.9 366.3 6,023 364.34 0.00%
2001-01-29 0 1.090 1.080 1.090 1.080 1.090 1,578,000 1,707,940 1.0823 366.3 362.9 366.3 362.9 366.3 4,696 363.73 2.83%
2001-01-23 0 1.060 1.040 1.050 1.040 1.060 2,730,000 2,867,400 1.0503 356.2 349.5 352.9 349.5 356.2 8,124 352.97 0.95%
2001-01-22 0 1.050 1.040 1.050 1.010 1.080 19,024,000 19,678,180 1.0344 352.9 349.5 352.9 339.4 362.9 56,609 347.61

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