Jiading International Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08153  2001-03-30    
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
2026-02-13 0 0.800 0.800 0.840 0.780 0.810 85,752 67,537 0.7876 0.800 0.800 0.840 0.780 0.810 85,752 0.7876 -5.88%
2026-02-12 0 0.850 0.830 0.860 0.840 0.850 100,000 84,750 0.8475 0.850 0.830 0.860 0.840 0.850 100,000 0.8475 0.00%
2026-02-11 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2026-02-10 0 0.850 0.820 0.870 0.850 0.850 35,000 29,750 0.8500 0.850 0.820 0.870 0.850 0.850 35,000 0.8500 3.66%
2026-02-09 0 0.820 0.770 0.840 0.780 0.830 20,005 15,853 0.7925 0.820 0.770 0.840 0.780 0.830 20,005 0.7925 -1.20%
2026-02-06 0 0.830 0.820 0.840 0.830 0.840 30,000 25,100 0.8367 0.830 0.820 0.840 0.830 0.840 30,000 0.8367 1.22%
2026-02-05 0 0.820 0.800 0.840 0.800 0.850 50,000 41,400 0.8280 0.820 0.800 0.840 0.800 0.850 50,000 0.8280 3.80%
2026-02-04 0 0.790 0.780 0.790 0.790 0.820 33,500 26,780 0.7994 0.790 0.780 0.790 0.790 0.820 33,500 0.7994 -5.95%
2026-02-03 0 0.840 0.800 0.840 0.800 0.850 151,201 124,110 0.8208 0.840 0.800 0.840 0.800 0.850 151,201 0.8208 -3.45%
2026-02-02 0 0.870 0.830 0.870 0.800 1.090 1,356,775 1,289,530 0.9504 0.870 0.830 0.870 0.800 1.090 1,356,775 0.9504 11.54%
2026-01-30 0 0.780 0.750 0.820 0.780 0.800 40,000 31,300 0.7825 0.780 0.750 0.820 0.780 0.800 40,000 0.7825 -7.14%
2026-01-29 0 0.840 0.800 0.840 0.830 0.850 125,065 104,847 0.8383 0.840 0.800 0.840 0.830 0.850 125,065 0.8383 7.69%
2026-01-28 0 0.780 0.780 0.820 0.780 0.830 47,000 37,860 0.8055 0.780 0.780 0.820 0.780 0.830 47,000 0.8055 -6.02%
2026-01-27 0 0.830 0.760 0.830 0.740 0.830 232,500 182,200 0.7837 0.830 0.760 0.830 0.740 0.830 232,500 0.7837 3.75%
2026-01-26 0 0.800 0.690 0.800 0.680 0.800 250,250 179,912 0.7189 0.800 0.690 0.800 0.680 0.800 250,250 0.7189 14.29%
2026-01-23 0 0.700 0.680 0.710 0.680 0.700 64,000 44,206 0.6907 0.700 0.680 0.710 0.680 0.700 64,000 0.6907 0.00%
2026-01-22 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2026-01-21 0 0.700 0.690 0.700 0.680 0.720 1,105,000 776,100 0.7024 0.700 0.690 0.700 0.680 0.720 1,105,000 0.7024 -5.41%
2026-01-20 0 0.740 0.700 0.750 0.700 0.740 10,000 7,200 0.7200 0.740 0.700 0.750 0.700 0.740 10,000 0.7200 0.00%
2026-01-19 0 0.740 0.720 0.740 0.700 0.760 123,485 91,298 0.7393 0.740 0.720 0.740 0.700 0.760 123,485 0.7393 -1.33%
2026-01-16 0 0.750 0.710 0.750 0.670 0.750 1,118,505 764,183 0.6832 0.750 0.710 0.750 0.670 0.750 1,118,505 0.6832 11.94%
2026-01-15 0 0.670 0.650 0.700 - - 0 0 - 0.670 0.650 0.700 - - 0 - 0.00%
2026-01-14 0 0.670 0.670 0.700 0.630 0.670 55,019 35,961 0.6536 0.670 0.670 0.700 0.630 0.670 55,019 0.6536 0.00%
2026-01-13 0 0.670 0.670 0.690 0.670 0.700 50,000 33,650 0.6730 0.670 0.670 0.690 0.670 0.700 50,000 0.6730 -2.90%
2026-01-12 0 0.690 0.680 0.700 0.690 0.690 10,000 6,900 0.6900 0.690 0.680 0.700 0.690 0.690 10,000 0.6900 0.00%
2026-01-09 0 0.690 0.660 0.710 0.690 0.700 29,000 20,090 0.6928 0.690 0.660 0.710 0.690 0.700 29,000 0.6928 -1.43%
2026-01-08 0 0.700 0.680 0.730 0.700 0.700 410,000 287,000 0.7000 0.700 0.680 0.730 0.700 0.700 410,000 0.7000 -4.11%
2026-01-07 0 0.730 0.680 0.730 0.660 0.730 325,045 223,479 0.6875 0.730 0.680 0.730 0.660 0.730 325,045 0.6875 0.00%
2026-01-06 0 0.730 0.670 0.730 0.630 0.740 927,567 626,556 0.6755 0.730 0.670 0.730 0.630 0.740 927,567 0.6755 17.74%
2026-01-05 0 0.620 0.600 0.620 0.600 0.620 35,050 21,528 0.6142 0.620 0.600 0.620 0.600 0.620 35,050 0.6142 3.33%
2026-01-02 0 0.600 0.600 0.630 0.600 0.620 55,500 33,385 0.6015 0.600 0.600 0.630 0.600 0.620 55,500 0.6015 -1.64%
2025-12-31 0 0.610 0.590 0.630 0.590 0.600 170,000 101,800 0.5988 0.610 0.590 0.630 0.590 0.600 170,000 0.5988 1.67%
2025-12-30 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.630 0.600 0.600 10,000 0.6000 -4.76%
2025-12-29 0 0.630 0.630 0.640 0.630 0.660 88,532 56,148 0.6342 0.630 0.630 0.640 0.630 0.660 88,532 0.6342 -4.55%
2025-12-24 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2025-12-23 0 0.660 0.630 0.660 0.660 0.660 10,000 6,600 0.6600 0.660 0.630 0.660 0.660 0.660 10,000 0.6600 0.00%
2025-12-22 0 0.660 0.630 0.660 0.630 0.690 175,000 115,050 0.6574 0.660 0.630 0.660 0.630 0.690 175,000 0.6574 -4.35%
2025-12-19 0 0.690 0.660 0.690 0.600 0.690 489,515 300,301 0.6135 0.690 0.660 0.690 0.600 0.690 489,515 0.6135 15.00%
2025-12-18 0 0.600 0.580 0.610 0.580 0.620 1,500,500 911,940 0.6078 0.600 0.580 0.610 0.580 0.620 1,500,500 0.6078 -7.69%
2025-12-17 0 0.650 0.610 0.650 0.610 0.650 345,000 212,050 0.6146 0.650 0.610 0.650 0.610 0.650 345,000 0.6146 6.56%
2025-12-16 0 0.610 0.610 0.620 0.610 0.720 625,012 402,438 0.6439 0.610 0.610 0.620 0.610 0.720 625,012 0.6439 -14.08%
2025-12-15 0 0.710 0.710 0.810 0.660 0.730 145,000 100,900 0.6959 0.710 0.710 0.810 0.660 0.730 145,000 0.6959 -13.41%
2025-12-12 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2025-12-11 0 0.820 0.780 0.840 - - 600,000 492,000 0.8200 0.820 0.780 0.840 - - 600,000 0.8200 0.00%
2025-12-10 0 0.820 0.800 0.820 0.800 0.820 630,000 510,300 0.8100 0.820 0.800 0.820 0.800 0.820 630,000 0.8100 0.00%
2025-12-09 0 0.820 0.820 0.830 0.820 0.820 37,000 30,280 0.8184 0.820 0.820 0.830 0.820 0.820 37,000 0.8184 0.00%
2025-12-08 0 0.820 0.810 0.840 0.800 0.840 304,755 252,728 0.8293 0.820 0.810 0.840 0.800 0.840 304,755 0.8293 7.89%
2025-12-05 0 0.760 0.760 0.780 0.760 0.780 346,863 267,623 0.7716 0.760 0.760 0.780 0.760 0.780 346,863 0.7716 8.57%
2025-12-04 0 0.700 0.660 0.760 - - 114 54 0.4737 0.700 0.660 0.760 - - 114 0.4737 0.00%
2025-12-03 0 0.700 0.680 0.710 0.700 0.710 50,062 35,342 0.7060 0.700 0.680 0.710 0.700 0.710 50,062 0.7060 -2.78%
2025-12-02 0 0.720 0.710 0.740 - - 10,000 7,200 0.7200 0.720 0.710 0.740 - - 10,000 0.7200 0.00%
2025-12-01 0 0.720 0.720 0.760 0.700 0.730 380,000 273,250 0.7191 0.720 0.720 0.760 0.700 0.730 380,000 0.7191 2.86%
2025-11-28 0 0.700 0.700 0.740 0.700 0.700 300,000 210,000 0.7000 0.700 0.700 0.740 0.700 0.700 300,000 0.7000 0.00%
2025-11-27 0 0.700 0.700 0.740 0.700 0.730 87,675 62,472 0.7125 0.700 0.700 0.740 0.700 0.730 87,675 0.7125 -4.11%
2025-11-26 0 0.730 0.720 0.770 0.720 0.820 413,969 311,557 0.7526 0.730 0.720 0.770 0.720 0.820 413,969 0.7526 -7.59%
2025-11-25 0 0.790 0.760 0.820 0.770 0.850 195,978 154,453 0.7881 0.790 0.760 0.820 0.770 0.850 195,978 0.7881 -2.47%
2025-11-24 0 0.810 0.770 0.840 0.680 0.850 680,925 548,302 0.8052 0.810 0.770 0.840 0.680 0.850 680,925 0.8052 19.12%
2025-11-21 0 0.680 0.660 0.700 0.650 0.690 178,151 121,079 0.6796 0.680 0.660 0.700 0.650 0.690 178,151 0.6796 4.62%
2025-11-20 0 0.650 0.650 0.670 0.650 0.690 96,526 64,661 0.6699 0.650 0.650 0.670 0.650 0.690 96,526 0.6699 -4.41%
2025-11-19 0 0.680 0.670 0.700 0.670 0.720 293,761 208,884 0.7111 0.680 0.670 0.700 0.670 0.720 293,761 0.7111 -1.45%
2025-11-18 0 0.690 0.670 0.720 0.680 0.700 434,036 299,213 0.6894 0.690 0.670 0.720 0.680 0.700 434,036 0.6894 -4.17%
2025-11-17 0 0.720 0.720 0.730 0.710 0.750 85,000 62,655 0.7371 0.720 0.720 0.730 0.710 0.750 85,000 0.7371 -1.37%
2025-11-14 0 0.730 0.720 0.750 0.730 0.760 296,239 217,116 0.7329 0.730 0.720 0.750 0.730 0.760 296,239 0.7329 -3.95%
2025-11-13 0 0.760 0.750 0.770 0.730 0.760 265,053 200,338 0.7558 0.760 0.750 0.770 0.730 0.760 265,053 0.7558 -2.56%
2025-11-12 0 0.780 0.760 0.790 0.760 0.810 230,000 179,350 0.7798 0.780 0.760 0.790 0.760 0.810 230,000 0.7798 0.00%
2025-11-11 0 0.780 0.760 0.780 0.750 0.800 180,000 141,200 0.7844 0.780 0.760 0.780 0.750 0.800 180,000 0.7844 -1.27%
2025-11-10 0 0.790 0.790 0.840 0.790 0.840 40,000 33,150 0.8288 0.790 0.790 0.840 0.790 0.840 40,000 0.8288 -4.82%
2025-11-07 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2025-11-06 0 0.830 0.800 0.840 0.820 0.830 40,006 33,104 0.8275 0.830 0.800 0.840 0.820 0.830 40,006 0.8275 3.75%
2025-11-05 0 0.900 0.880 0.920 0.860 0.930 133,000 118,040 0.8875 0.800 0.782 0.818 0.764 0.827 149,625 0.7889 2.27%
2025-11-04 0 0.880 0.880 0.910 0.880 0.940 62,000 56,420 0.9100 0.782 0.782 0.809 0.782 0.836 69,750 0.8089 -5.38%
2025-11-03 0 0.930 0.900 0.940 0.900 0.930 30,000 27,600 0.9200 0.827 0.800 0.836 0.800 0.827 33,750 0.8178 -1.06%
2025-10-31 0 0.940 0.920 0.940 0.890 0.960 921,250 868,800 0.9431 0.836 0.818 0.836 0.791 0.853 1,036,406 0.8383 3.30%
2025-10-30 0 0.910 0.880 0.920 0.910 0.960 185,045 172,240 0.9308 0.809 0.782 0.818 0.809 0.853 208,176 0.8274 -4.21%
2025-10-28 0 0.950 0.940 0.950 0.930 0.970 572,603 548,644 0.9582 0.844 0.836 0.844 0.827 0.862 644,178 0.8517 -2.06%
2025-10-27 0 0.970 0.970 0.980 0.940 0.980 965,000 940,740 0.9749 0.862 0.862 0.871 0.836 0.871 1,085,625 0.8665 -1.02%
2025-10-24 0 0.980 0.970 0.990 0.970 1.010 635,000 626,250 0.9862 0.871 0.862 0.880 0.862 0.898 714,375 0.8766 1.03%
2025-10-23 0 0.970 0.970 1.000 0.970 1.010 833,000 825,030 0.9904 0.862 0.862 0.889 0.862 0.898 937,125 0.8804 -1.02%
2025-10-22 0 0.980 0.950 0.980 0.920 0.980 1,001,000 947,030 0.9461 0.871 0.844 0.871 0.818 0.871 1,126,125 0.8410 3.16%
2025-10-21 0 0.950 0.870 0.950 0.900 0.950 185,416 170,461 0.9193 0.844 0.773 0.844 0.800 0.844 208,593 0.8172 2.15%
2025-10-20 0 0.930 0.930 0.970 0.920 0.930 15,037 13,932 0.9265 0.827 0.827 0.862 0.818 0.827 16,917 0.8236 -1.06%
2025-10-17 0 0.940 0.910 0.960 0.940 0.940 30,012 28,110 0.9366 0.836 0.809 0.853 0.836 0.836 33,764 0.8326 -1.05%
2025-10-16 0 0.950 0.950 0.990 0.950 0.950 35,306 33,381 0.9455 0.844 0.844 0.880 0.844 0.844 39,719 0.8404 -1.04%
2025-10-15 0 0.960 0.960 0.990 0.940 1.020 95,502 93,536 0.9794 0.853 0.853 0.880 0.836 0.907 107,440 0.8706 1.05%
2025-10-14 0 0.950 0.950 1.000 0.940 0.980 45,000 43,100 0.9578 0.844 0.844 0.889 0.836 0.871 50,625 0.8514 -7.77%
2025-10-13 0 1.030 0.990 1.030 1.020 1.030 16,000 16,245 1.0153 0.916 0.880 0.916 0.907 0.916 18,000 0.9025 0.98%
2025-10-10 0 1.020 0.980 1.020 0.970 1.030 134,500 134,515 1.0001 0.907 0.871 0.907 0.862 0.916 151,312 0.8890 -1.92%
2025-10-09 0 1.040 1.020 1.060 0.960 1.070 141,017 146,463 1.0386 0.924 0.907 0.942 0.853 0.951 158,644 0.9232 8.33%
2025-10-08 0 0.960 0.940 0.960 0.900 0.970 176,800 169,871 0.9608 0.853 0.836 0.853 0.800 0.862 198,900 0.8541 1.05%
2025-10-06 0 0.950 0.910 0.950 0.900 0.980 82,040 76,672 0.9346 0.844 0.809 0.844 0.800 0.871 92,295 0.8307 6.74%
2025-10-03 0 0.890 0.890 0.920 0.890 0.940 58,500 53,120 0.9080 0.791 0.791 0.818 0.791 0.836 65,812 0.8071 -7.29%
2025-10-02 0 0.960 0.910 0.960 0.900 0.960 11,300 10,428 0.9228 0.853 0.809 0.853 0.800 0.853 12,712 0.8203 0.00%
2025-09-30 0 0.960 0.890 0.960 0.860 0.970 186,000 173,425 0.9324 0.853 0.791 0.853 0.764 0.862 209,250 0.8288 9.09%
2025-09-29 0 0.880 0.830 0.880 0.840 0.880 110,019 94,145 0.8557 0.782 0.738 0.782 0.747 0.782 123,771 0.7606 -1.12%
2025-09-26 0 0.890 0.890 0.910 0.890 0.890 48,523 43,184 0.8900 0.791 0.791 0.809 0.791 0.791 54,588 0.7911 0.00%
2025-09-25 0 0.890 0.890 0.900 0.880 0.950 72,516 66,319 0.9145 0.791 0.791 0.800 0.782 0.844 81,580 0.8129 -3.26%
2025-09-24 0 0.920 0.920 0.940 0.900 0.960 210,502 194,276 0.9229 0.818 0.818 0.836 0.800 0.853 236,815 0.8204 -1.08%
2025-09-23 0 0.930 0.930 0.940 0.880 0.960 231,030 207,910 0.8999 0.827 0.827 0.836 0.782 0.853 259,909 0.7999 -3.13%
2025-09-22 0 0.048 0.047 0.048 0.047 0.050 5,930,000 287,660 0.0485 0.853 0.836 0.853 0.836 0.889 333,562 0.8624 -5.88%
2025-09-19 0 0.051 0.051 0.052 0.050 0.052 1,190,050 60,312 0.0507 0.907 0.907 0.924 0.889 0.924 66,940 0.9010 0.00%
2025-09-18 0 0.051 0.050 0.051 0.050 0.051 2,983,291 151,047 0.0506 0.907 0.889 0.907 0.889 0.907 167,810 0.9001 0.00%
2025-09-17 0 0.051 0.050 0.052 0.050 0.052 2,230,000 114,560 0.0514 0.907 0.889 0.924 0.889 0.924 125,438 0.9133 0.00%
2025-09-16 0 0.051 0.051 0.052 0.051 0.054 1,490,000 78,220 0.0525 0.907 0.907 0.924 0.907 0.960 83,812 0.9333 -1.92%
2025-09-15 0 0.052 0.051 0.052 0.050 0.053 1,660,000 85,280 0.0514 0.924 0.907 0.924 0.889 0.942 93,375 0.9133 1.96%
2025-09-12 0 0.051 0.051 0.052 0.050 0.052 2,020,000 103,320 0.0511 0.907 0.907 0.924 0.889 0.924 113,625 0.9093 -1.92%
2025-09-11 0 0.052 0.051 0.052 0.051 0.052 1,125,375 57,416 0.0510 0.924 0.907 0.924 0.907 0.924 63,302 0.9070 0.00%
2025-09-10 0 0.052 0.051 0.052 0.050 0.052 3,290,000 167,270 0.0508 0.924 0.907 0.924 0.889 0.924 185,062 0.9039 0.00%
2025-09-09 0 0.052 0.051 0.052 0.050 0.052 1,570,000 80,040 0.0510 0.924 0.907 0.924 0.889 0.924 88,312 0.9063 1.96%
2025-09-08 0 0.051 0.050 0.051 0.049 0.052 5,510,000 278,670 0.0506 0.907 0.889 0.907 0.871 0.924 309,938 0.8991 -1.92%
2025-09-05 0 0.052 0.051 0.052 0.049 0.053 2,330,000 120,680 0.0518 0.924 0.907 0.924 0.871 0.942 131,062 0.9208 4.00%
2025-09-04 0 0.050 0.050 0.051 0.047 0.050 4,180,000 204,560 0.0489 0.889 0.889 0.907 0.836 0.889 235,125 0.8700 2.04%
2025-09-03 0 0.049 0.047 0.049 0.046 0.049 1,240,006 59,530 0.0480 0.871 0.836 0.871 0.818 0.871 69,750 0.8535 2.08%
2025-09-02 0 0.048 0.046 0.048 0.046 0.048 3,430,000 162,080 0.0473 0.853 0.818 0.853 0.818 0.853 192,938 0.8401 0.00%
2025-09-01 0 0.048 0.046 0.047 0.047 0.051 3,760,000 182,250 0.0485 0.853 0.818 0.836 0.836 0.907 211,500 0.8617 -4.00%
2025-08-29 0 0.050 0.049 0.050 0.049 0.051 940,000 46,670 0.0496 0.889 0.871 0.889 0.871 0.907 52,875 0.8826 0.00%
2025-08-28 0 0.050 0.048 0.050 0.049 0.050 1,880,000 92,700 0.0493 0.889 0.853 0.889 0.871 0.889 105,750 0.8766 0.00%
2025-08-27 0 0.050 0.049 0.050 0.048 0.054 4,390,012 222,280 0.0506 0.889 0.871 0.889 0.853 0.960 246,938 0.9001 -3.85%
2025-08-26 0 0.052 0.050 0.052 0.047 0.053 4,870,537 239,483 0.0492 0.924 0.889 0.924 0.836 0.942 273,968 0.8741 8.33%
2025-08-25 0 0.048 0.047 0.048 0.047 0.050 2,800,000 134,320 0.0480 0.853 0.836 0.853 0.836 0.889 157,500 0.8528 -4.00%
2025-08-22 0 0.050 0.049 0.051 0.049 0.051 1,440,000 72,070 0.0500 0.889 0.871 0.907 0.871 0.907 81,000 0.8898 -1.96%
2025-08-21 0 0.051 0.051 0.053 0.050 0.052 2,390,000 122,670 0.0513 0.907 0.907 0.942 0.889 0.924 134,438 0.9125 -3.77%
2025-08-20 0 0.053 0.052 0.053 0.050 0.053 3,930,000 200,680 0.0511 0.942 0.924 0.942 0.889 0.942 221,062 0.9078 -1.85%
2025-08-19 0 0.054 0.051 0.053 0.051 0.054 510,001 26,500 0.0520 0.960 0.907 0.942 0.907 0.960 28,688 0.9237 3.85%
2025-08-18 0 0.052 0.051 0.052 0.051 0.053 1,875,400 96,613 0.0515 0.924 0.907 0.924 0.907 0.942 105,491 0.9158 -1.89%
2025-08-15 0 0.053 0.053 0.055 0.053 0.055 3,902,000 212,268 0.0544 0.942 0.942 0.978 0.942 0.978 219,488 0.9671 -1.85%
2025-08-14 0 0.054 0.053 0.054 0.051 0.058 16,998,750 919,235 0.0541 0.960 0.942 0.960 0.907 1.031 956,180 0.9614 5.88%
2025-08-13 0 0.051 0.049 0.051 0.044 0.051 33,402,450 1,587,115 0.0475 0.907 0.871 0.907 0.782 0.907 1,878,888 0.8447 0.00%
2025-08-12 0 0.051 0.050 0.051 0.050 0.062 132,110,950 7,428,813 0.0562 0.907 0.889 0.907 0.889 1.102 7,431,241 0.9997 -15.00%
2025-08-11 0 0.060 0.059 0.061 0.059 0.073 108,080,002 6,761,530 0.0626 1.067 1.049 1.084 1.049 1.298 6,079,500 1.1122 -18.92%
2025-08-08 0 0.074 0.073 0.074 0.073 0.074 18,130,000 1,326,080 0.0731 1.316 1.298 1.316 1.298 1.316 1,019,812 1.3003 1.37%
2025-08-07 0 0.073 0.072 0.073 0.072 0.078 57,520,025 4,279,891 0.0744 1.298 1.280 1.298 1.280 1.387 3,235,501 1.3228 -2.67%
2025-08-06 0 0.075 0.075 0.076 0.074 0.087 38,460,000 2,993,750 0.0778 1.333 1.333 1.351 1.316 1.547 2,163,375 1.3838 -9.64%
2025-08-05 0 0.083 0.080 0.082 0.073 0.085 55,133,350 4,449,716 0.0807 1.476 1.422 1.458 1.298 1.511 3,101,251 1.4348 10.67%
2025-08-04 0 0.075 0.075 0.076 0.075 0.078 3,010,000 230,250 0.0765 1.333 1.333 1.351 1.333 1.387 169,312 1.3599 -2.60%
2025-08-01 0 0.077 0.076 0.077 0.075 0.078 3,710,000 284,160 0.0766 1.369 1.351 1.369 1.333 1.387 208,688 1.3617 1.32%
2025-07-31 0 0.076 0.075 0.076 0.076 0.084 57,850,000 4,504,403 0.0779 1.351 1.333 1.351 1.351 1.493 3,254,062 1.3842 -7.32%
2025-07-30 0 0.082 0.080 0.082 0.076 0.082 54,080,000 4,206,370 0.0778 1.458 1.422 1.458 1.351 1.458 3,042,000 1.3828 5.13%
2025-07-29 0 0.078 0.076 0.078 0.074 0.082 37,749,500 2,972,474 0.0787 1.387 1.351 1.387 1.316 1.458 2,123,409 1.3999 -2.50%
2025-07-28 0 0.080 0.077 0.080 0.075 0.081 54,200,006 4,227,730 0.0780 1.422 1.369 1.422 1.333 1.440 3,048,750 1.3867 1.27%
2025-07-25 0 0.079 0.078 0.079 0.079 0.094 58,630,000 4,989,110 0.0851 1.404 1.387 1.404 1.404 1.671 3,297,938 1.5128 -13.19%
2025-07-24 0 0.091 0.089 0.091 0.089 0.094 14,260,000 1,300,370 0.0912 1.618 1.582 1.618 1.582 1.671 802,125 1.6212 0.00%
2025-07-23 0 0.091 0.089 0.091 0.089 0.096 23,690,000 2,221,650 0.0938 1.618 1.582 1.618 1.582 1.707 1,332,562 1.6672 -3.19%
2025-07-22 0 0.094 0.092 0.094 0.088 0.113 38,120,000 3,598,780 0.0944 1.671 1.636 1.671 1.564 2.009 2,144,250 1.6783 -11.32%
2025-07-21 0 0.106 0.100 0.106 0.093 0.111 52,230,051 5,312,084 0.1017 1.884 1.778 1.884 1.653 1.973 2,937,940 1.8081 6.00%
2025-07-18 0 0.100 0.098 0.100 0.079 0.109 25,570,950 2,461,888 0.0963 1.778 1.742 1.778 1.404 1.938 1,438,366 1.7116 28.21%
2025-07-17 0 0.078 0.078 0.079 0.077 0.081 9,710,000 771,180 0.0794 1.387 1.387 1.404 1.369 1.440 546,188 1.4119 1.30%
2025-07-16 0 0.077 0.077 0.080 0.077 0.081 8,830,000 693,970 0.0786 1.369 1.369 1.422 1.369 1.440 496,688 1.3972 0.00%
2025-07-15 0 0.077 0.076 0.077 0.077 0.083 7,490,000 596,510 0.0796 1.369 1.351 1.369 1.369 1.476 421,312 1.4158 0.00%
2025-07-14 0 0.077 0.077 0.080 0.077 0.083 5,880,000 482,950 0.0821 1.369 1.369 1.422 1.369 1.476 330,750 1.4602 -1.28%
2025-07-11 0 0.078 0.077 0.078 0.075 0.082 32,760,000 2,606,520 0.0796 1.387 1.369 1.387 1.333 1.458 1,842,750 1.4145 -6.02%
2025-07-10 0 0.083 0.079 0.083 0.080 0.084 4,781,512 391,830 0.0819 1.476 1.404 1.476 1.422 1.493 268,960 1.4568 3.75%
2025-07-09 0 0.080 0.079 0.081 0.075 0.083 6,142,112 471,398 0.0767 1.422 1.404 1.440 1.333 1.476 345,494 1.3644 5.26%
2025-07-08 0 0.076 0.075 0.076 0.076 0.090 20,991,000 1,698,215 0.0809 1.351 1.333 1.351 1.351 1.600 1,180,744 1.4383 -15.56%
2025-07-07 0 0.090 0.087 0.090 0.085 0.098 16,691,737 1,515,323 0.0908 1.600 1.547 1.600 1.511 1.742 938,910 1.6139 3.45%
2025-07-04 0 0.087 0.086 0.087 0.082 0.095 11,880,000 1,045,120 0.0880 1.547 1.529 1.547 1.458 1.689 668,250 1.5640 -5.43%
2025-07-03 0 0.092 0.090 0.092 0.088 0.096 28,071,881 2,605,963 0.0928 1.636 1.600 1.636 1.564 1.707 1,579,043 1.6503 -6.12%
2025-07-02 0 0.098 0.098 0.100 0.098 0.108 35,361,475 3,634,319 0.1028 1.742 1.742 1.778 1.742 1.920 1,989,083 1.8271 -6.67%
2025-06-30 0 0.105 0.104 0.105 0.098 0.106 45,783,350 4,763,871 0.1041 1.867 1.849 1.867 1.742 1.884 2,575,313 1.8498 3.96%
2025-06-27 0 0.101 0.100 0.101 0.098 0.102 14,070,300 1,411,507 0.1003 1.796 1.778 1.796 1.742 1.813 791,454 1.7834 3.06%
2025-06-26 0 0.098 0.096 0.098 0.096 0.099 22,430,002 2,174,050 0.0969 1.742 1.707 1.742 1.707 1.760 1,261,688 1.7231 0.00%
2025-06-25 0 0.098 0.096 0.098 0.095 0.105 38,682,776 3,809,543 0.0985 1.742 1.707 1.742 1.689 1.867 2,175,906 1.7508 0.00%
2025-06-24 0 0.098 0.096 0.098 0.093 0.108 19,550,000 1,887,460 0.0965 1.742 1.707 1.742 1.653 1.920 1,099,688 1.7164 -3.92%
2025-06-23 0 0.102 0.100 0.102 0.099 0.115 26,040,304 2,680,988 0.1030 1.813 1.778 1.813 1.760 2.044 1,464,767 1.8303 -3.77%
2025-06-20 0 0.106 0.102 0.105 0.099 0.114 58,224,050 6,211,935 0.1067 1.884 1.813 1.867 1.760 2.027 3,275,103 1.8967 -2.75%
2025-06-19 0 0.109 0.105 0.109 0.106 0.136 34,580,000 4,096,720 0.1185 1.938 1.867 1.938 1.884 2.418 1,945,125 2.1061 -19.85%
2025-06-18 0 0.136 0.130 0.135 0.130 0.150 48,920,000 6,751,460 0.1380 2.418 2.311 2.400 2.311 2.667 2,751,750 2.4535 -2.86%
2025-06-17 0 0.140 0.136 0.140 0.134 0.156 27,250,006 3,916,790 0.1437 2.489 2.418 2.489 2.382 2.773 1,532,813 2.5553 -6.67%
2025-06-16 0 0.150 0.147 0.150 0.142 0.160 45,224,500 6,701,662 0.1482 2.667 2.613 2.667 2.524 2.844 2,543,878 2.6344 5.63%
2025-06-13 0 0.142 0.139 0.142 0.136 0.162 21,610,750 3,186,613 0.1475 2.524 2.471 2.524 2.418 2.880 1,215,605 2.6214 -0.70%
2025-06-12 0 0.143 0.139 0.141 0.136 0.219 52,971,213 9,428,283 0.1780 2.542 2.471 2.507 2.418 3.893 2,979,631 3.1642 -27.04%
2025-06-11 0 0.196 0.190 0.196 0.185 0.244 32,493,500 6,474,810 0.1993 3.484 3.378 3.484 3.289 4.338 1,827,759 3.5425 -2.97%
2025-06-10 0 0.202 0.195 0.202 0.195 0.380 44,521,450 11,931,914 0.2680 3.591 3.467 3.591 3.467 6.756 2,504,332 4.7645 -42.29%
2025-06-09 0 0.350 0.340 0.345 0.350 0.510 2,058,850 814,288 0.3955 6.222 6.044 6.133 6.222 9.067 115,810 7.0312 -9.09%
2025-06-06 0 0.385 0.375 0.390 0.325 0.450 12,770,870 5,030,488 0.3939 6.844 6.667 6.933 5.778 8.000 718,361 7.0027 2.67%
2025-06-05 0 0.375 0.340 0.375 0.300 0.440 3,603,244 1,346,150 0.3736 6.667 6.044 6.667 5.333 7.822 202,682 6.6417 -7.41%
2025-06-04 0 0.405 0.375 0.405 0.250 0.510 20,348,763 7,624,299 0.3747 7.200 6.667 7.200 4.444 9.067 1,144,618 6.6610 44.64%
2025-06-03 0 0.280 0.275 0.280 0.170 0.300 6,338,550 1,331,957 0.2101 4.978 4.889 4.978 3.022 5.333 356,543 3.7357 55.56%
2025-06-02 0 0.180 0.167 0.182 0.180 0.185 301,500 54,980 0.1824 3.200 2.969 3.236 3.200 3.289 16,959 3.2419 2.86%
2025-05-30 0 0.175 0.169 0.188 0.175 0.219 2,320,000 454,740 0.1960 3.111 3.004 3.342 3.111 3.893 130,500 3.4846 -7.89%
2025-05-29 0 0.190 0.187 0.190 0.162 0.235 3,025,200 578,878 0.1914 3.378 3.324 3.378 2.880 4.178 170,168 3.4018 13.77%
2025-05-28 0 0.167 0.167 0.171 0.160 0.192 3,685,275 632,414 0.1716 2.969 2.969 3.040 2.844 3.413 207,297 3.0508 15.97%
2025-05-27 0 0.144 0.144 0.160 0.143 0.168 1,001,000 160,149 0.1600 2.560 2.560 2.844 2.542 2.987 56,306 2.8442 -10.00%
2025-05-26 0 0.160 0.155 0.160 0.106 0.171 6,400,000 1,003,980 0.1569 2.844 2.756 2.844 1.884 3.040 360,000 2.7888 41.59%
2025-05-23 0 0.113 0.112 0.124 0.113 0.113 15,000 1,655 0.1103 2.009 1.991 2.204 2.009 2.009 844 1.9615 4.63%
2025-05-22 0 0.108 0.108 0.125 0.106 0.127 181,800 22,542 0.1240 1.920 1.920 2.222 1.884 2.258 10,226 2.2043 -14.29%
2025-05-21 0 0.126 0.123 0.126 0.128 0.128 200,027 25,602 0.1280 2.240 2.187 2.240 2.276 2.276 11,252 2.2754 -1.56%
2025-05-20 0 0.128 0.122 0.128 0.101 0.130 2,370,025 290,232 0.1225 2.276 2.169 2.276 1.796 2.311 133,314 2.1771 26.73%
2025-05-19 0 0.101 0.101 0.112 0.101 0.101 14,057 1,379 0.0981 1.796 1.796 1.991 1.796 1.796 791 1.7440 1.00%
2025-05-16 0 0.100 0.088 0.102 0.096 0.100 340,150 33,032 0.0971 1.778 1.564 1.813 1.707 1.778 19,133 1.7264 3.09%
2025-05-15 0 0.097 0.088 0.098 0.085 0.098 2,386,250 217,012 0.0909 1.724 1.564 1.742 1.511 1.742 134,227 1.6168 0.00%
2025-05-14 0 0.097 0.096 0.097 0.085 0.102 3,420,000 321,580 0.0940 1.724 1.707 1.724 1.511 1.813 192,375 1.6716 -4.90%
2025-05-13 0 0.102 0.102 0.111 - - 0 0 - 1.813 1.813 1.973 - - 0 - 2.00%
2025-05-12 0 0.100 0.100 0.114 0.100 0.117 1,325,750 139,383 0.1051 1.778 1.778 2.027 1.778 2.080 74,573 1.8691 -4.76%
2025-05-09 0 0.105 0.102 0.105 0.102 0.112 360,013 37,361 0.1038 1.867 1.813 1.867 1.813 1.991 20,251 1.8449 0.00%
2025-05-08 0 0.105 0.102 0.105 0.102 0.106 370,005 38,740 0.1047 1.867 1.813 1.867 1.813 1.884 20,813 1.8614 -2.78%
2025-05-07 0 0.108 0.107 0.108 0.108 0.118 670,000 75,350 0.1125 1.920 1.902 1.920 1.920 2.098 37,688 1.9993 -4.42%
2025-05-06 0 0.113 0.106 0.114 0.105 0.113 140,000 14,880 0.1063 2.009 1.884 2.027 1.867 2.009 7,875 1.8895 7.62%
2025-05-02 0 0.105 0.101 0.105 0.102 0.110 110,000 11,480 0.1044 1.867 1.796 1.867 1.813 1.956 6,188 1.8554 -4.55%
2025-04-30 0 0.110 0.105 0.110 0.106 0.110 198,062 21,176 0.1069 1.956 1.867 1.956 1.884 1.956 11,141 1.9007 0.92%
2025-04-29 0 0.109 0.104 0.109 0.106 0.109 130,000 14,040 0.1080 1.938 1.849 1.938 1.884 1.938 7,312 1.9200 0.00%
2025-04-28 0 0.109 0.103 0.109 0.103 0.109 170,000 17,830 0.1049 1.938 1.831 1.938 1.831 1.938 9,562 1.8646 4.81%
2025-04-25 0 0.104 0.101 0.104 0.102 0.108 141,000 14,796 0.1049 1.849 1.796 1.849 1.813 1.920 7,931 1.8655 -5.45%
2025-04-24 0 0.110 0.105 0.110 0.105 0.112 90,038 9,723 0.1080 1.956 1.867 1.956 1.867 1.991 5,065 1.9198 -0.90%
2025-04-23 0 0.111 0.107 0.111 0.106 0.111 502,500 54,012 0.1075 1.973 1.902 1.973 1.884 1.973 28,266 1.9109 -5.13%
2025-04-22 0 0.117 0.110 0.115 0.105 0.121 1,894,825 214,883 0.1134 2.080 1.956 2.044 1.867 2.151 106,584 2.0161 12.50%
2025-04-17 0 0.104 0.100 0.104 0.100 0.106 817,650 86,026 0.1052 1.849 1.778 1.849 1.778 1.884 45,993 1.8704 -0.95%
2025-04-16 0 0.105 0.098 0.105 - - 0 0 - 1.867 1.742 1.867 - - 0 - 0.00%
2025-04-15 0 0.105 0.100 0.105 0.103 0.105 531,000 55,224 0.1040 1.867 1.778 1.867 1.831 1.867 29,869 1.8489 1.94%
2025-04-14 0 0.103 0.098 0.103 0.096 0.104 364,250 35,632 0.0978 1.831 1.742 1.831 1.707 1.849 20,489 1.7391 5.10%
2025-04-11 0 0.098 0.097 0.098 0.100 0.100 10,000 1,000 0.1000 1.742 1.724 1.742 1.778 1.778 562 1.7778 -6.67%
2025-04-10 0 0.105 0.098 0.105 0.097 0.105 120,000 11,970 0.0998 1.867 1.742 1.867 1.724 1.867 6,750 1.7733 0.00%
2025-04-09 0 0.105 0.099 0.105 0.098 0.105 255,000 25,925 0.1017 1.867 1.760 1.867 1.742 1.867 14,344 1.8074 5.00%
2025-04-08 0 0.100 0.095 0.100 0.095 0.100 220,875 21,955 0.0994 1.778 1.689 1.778 1.689 1.778 12,424 1.7671 4.17%
2025-04-07 0 0.096 0.093 0.096 0.086 0.097 120,000 11,050 0.0921 1.707 1.653 1.707 1.529 1.724 6,750 1.6370 -4.95%
2025-04-03 0 0.101 0.097 0.101 - - 0 0 - 1.796 1.724 1.796 - - 0 - 0.00%
2025-04-02 0 0.101 0.096 0.101 0.093 0.101 518,050 49,814 0.0962 1.796 1.707 1.796 1.653 1.796 29,140 1.7095 2.02%
2025-04-01 0 0.099 0.097 0.099 0.096 0.103 1,150,000 114,340 0.0994 1.760 1.724 1.760 1.707 1.831 64,688 1.7676 1.02%
2025-03-31 0 0.098 0.095 0.098 0.095 0.101 830,100 80,489 0.0970 1.742 1.689 1.742 1.689 1.796 46,693 1.7238 -2.97%
2025-03-28 0 0.101 0.098 0.101 0.092 0.155 17,424,000 1,902,193 0.1092 1.796 1.742 1.796 1.636 2.756 980,100 1.9408 -26.81%
2025-03-27 0 0.138 0.135 0.138 0.128 0.145 10,770,000 1,494,040 0.1387 2.453 2.400 2.453 2.276 2.578 605,812 2.4662 5.34%
2025-03-26 0 0.131 0.123 0.131 0.110 0.131 9,170,000 1,109,990 0.1210 2.329 2.187 2.329 1.956 2.329 515,812 2.1519 9.17%
2025-03-25 0 0.120 0.112 0.120 0.112 0.218 53,850,000 7,300,120 0.1356 2.133 1.991 2.133 1.991 3.876 3,029,062 2.4100 -40.59%
2025-03-24 0 0.202 0.189 0.202 0.189 0.280 7,290,000 1,553,920 0.2132 3.591 3.360 3.591 3.360 4.978 410,062 3.7895 -19.20%
2025-03-21 0 0.250 0.219 0.250 0.215 0.325 22,236,500 5,569,548 0.2505 4.444 3.893 4.444 3.822 5.778 1,250,803 4.4528 -16.67%
2025-03-20 0 0.300 0.280 0.285 0.280 0.370 26,700,552 8,501,255 0.3184 5.333 4.978 5.067 4.978 6.578 1,501,906 5.6603 -14.29%
2025-03-19 0 0.350 0.320 0.350 0.265 0.365 1,544,908 491,467 0.3181 6.222 5.689 6.222 4.711 6.489 86,901 5.6555 2.94%
2025-03-18 0 0.340 0.305 0.325 0.230 0.360 4,769,443 1,335,014 0.2799 6.044 5.422 5.778 4.089 6.400 268,281 4.9762 70.00%
2025-03-17 0 0.200 0.190 0.200 0.169 0.208 1,053,000 194,762 0.1850 3.556 3.378 3.556 3.004 3.698 59,231 3.2882 17.65%
2025-03-14 0 0.170 0.150 0.170 0.140 0.170 860,000 131,130 0.1525 3.022 2.667 3.022 2.489 3.022 48,375 2.7107 13.33%
2025-03-13 0 0.150 0.133 0.150 0.143 0.150 170,000 24,500 0.1441 2.667 2.364 2.667 2.542 2.667 9,562 2.5621 0.67%
2025-03-12 0 0.149 0.136 0.150 0.127 0.160 870,500 118,740 0.1364 2.649 2.418 2.667 2.258 2.844 48,966 2.4250 -0.67%
2025-03-11 0 0.150 0.126 0.150 0.083 0.150 17,863,700 1,852,741 0.1037 2.667 2.240 2.667 1.476 2.667 1,004,833 1.8438 100.00%
2025-03-10 0 0.075 0.075 0.084 0.074 0.074 10,000 740 0.0740 1.333 1.333 1.493 1.316 1.316 562 1.3156 2.74%
2025-03-07 0 0.073 0.073 0.084 - - 200 13 0.0650 1.298 1.298 1.493 - - 11 1.1556 0.00%
2025-03-06 0 0.073 0.073 0.084 0.073 0.081 210,000 15,450 0.0736 1.298 1.298 1.493 1.298 1.440 11,812 1.3079 -1.35%
2025-03-05 0 0.074 0.074 0.082 0.074 0.075 50,175 3,687 0.0735 1.316 1.316 1.458 1.316 1.333 2,822 1.3064 1.37%
2025-03-04 0 0.073 0.073 0.084 0.073 0.074 40,000 2,970 0.0743 1.298 1.298 1.493 1.298 1.316 2,250 1.3200 -5.19%
2025-03-03 0 0.077 0.076 0.082 - - 30,000 2,310 0.0770 1.369 1.351 1.458 - - 1,688 1.3689 0.00%
2025-02-28 0 0.077 0.077 0.083 0.077 0.077 320,000 24,640 0.0770 1.369 1.369 1.476 1.369 1.369 18,000 1.3689 -6.10%
2025-02-27 0 0.082 0.077 0.084 - - 0 0 - 1.458 1.369 1.493 - - 0 - 0.00%
2025-02-26 0 0.082 0.080 0.092 0.082 0.090 217,500 19,357 0.0890 1.458 1.422 1.636 1.458 1.600 12,234 1.5822 -1.20%
2025-02-25 0 0.083 0.081 0.090 0.082 0.085 686,750 56,739 0.0826 1.476 1.440 1.600 1.458 1.511 38,630 1.4688 -5.68%
2025-02-24 0 0.088 0.081 0.088 0.088 0.088 100,000 8,830 0.0883 1.564 1.440 1.564 1.564 1.564 5,625 1.5698 -2.22%
2025-02-21 0 0.090 0.089 0.090 0.090 0.090 100,000 9,000 0.0900 1.600 1.582 1.600 1.600 1.600 5,625 1.6000 2.27%
2025-02-20 0 0.088 0.088 0.108 0.088 0.088 44,000 3,832 0.0871 1.564 1.564 1.920 1.564 1.564 2,475 1.5483 0.00%
2025-02-19 0 0.088 0.083 0.088 - - 0 0 - 1.564 1.476 1.564 - - 0 - 0.00%
2025-02-18 0 0.088 0.084 0.088 0.087 0.088 100,006 8,760 0.0876 1.564 1.493 1.564 1.547 1.564 5,625 1.5572 0.00%
2025-02-17 0 0.088 0.086 0.098 0.086 0.095 140,000 12,790 0.0914 1.564 1.529 1.742 1.529 1.689 7,875 1.6241 -13.73%
2025-02-14 0 0.102 0.100 0.102 0.100 0.103 251,619 25,686 0.1021 1.813 1.778 1.813 1.778 1.831 14,154 1.8148 5.15%
2025-02-13 0 0.097 0.096 0.104 0.097 0.102 560,000 56,470 0.1008 1.724 1.707 1.849 1.724 1.813 31,500 1.7927 -5.83%
2025-02-12 0 0.103 0.099 0.112 - - 0 0 - 1.831 1.760 1.991 - - 0 - 0.00%
2025-02-11 0 0.103 0.087 0.113 - - 0 0 - 1.831 1.547 2.009 - - 0 - 0.00%
2025-02-10 0 0.103 0.099 0.117 0.100 0.103 120,000 12,300 0.1025 1.831 1.760 2.080 1.778 1.831 6,750 1.8222 0.00%
2025-02-07 0 0.103 0.103 0.116 0.091 0.134 2,454,913 267,234 0.1089 1.831 1.831 2.062 1.618 2.382 138,089 1.9352 -23.70%
2025-02-06 0 0.135 0.135 0.160 0.131 0.151 440,000 63,170 0.1436 2.400 2.400 2.844 2.329 2.684 24,750 2.5523 -11.18%
2025-02-05 0 0.152 0.151 0.161 - - 0 0 - 2.702 2.684 2.862 - - 0 - 0.00%
2025-02-04 0 0.152 0.150 0.161 0.150 0.160 90,000 13,690 0.1521 2.702 2.667 2.862 2.667 2.844 5,062 2.7042 -10.06%
2025-02-03 0 0.169 0.151 0.171 - - 0 0 - 3.004 2.684 3.040 - - 0 - -3.98%
2025-01-28 0 0.176 0.149 0.176 0.148 0.180 110,000 18,440 0.1676 3.129 2.649 3.129 2.631 3.200 6,188 2.9802 10.00%
2025-01-27 0 0.160 0.143 0.179 - - 0 0 - 2.844 2.542 3.182 - - 0 - 0.00%
2025-01-24 0 0.160 0.143 0.160 - - 0 0 - 2.844 2.542 2.844 - - 0 - 0.00%
2025-01-23 0 0.160 0.145 0.161 0.143 0.160 150,000 22,640 0.1509 2.844 2.578 2.862 2.542 2.844 8,438 2.6833 9.59%
2025-01-22 0 0.146 0.137 0.146 0.146 0.146 30,000 4,380 0.1460 2.596 2.436 2.596 2.596 2.596 1,688 2.5956 -0.68%
2025-01-21 0 0.147 0.147 0.151 0.147 0.151 30,000 4,490 0.1497 2.613 2.613 2.684 2.613 2.684 1,688 2.6607 -8.12%
2025-01-20 0 0.160 0.151 0.166 0.160 0.160 10,325 1,647 0.1595 2.844 2.684 2.951 2.844 2.844 581 2.8358 0.63%
2025-01-17 0 0.159 0.151 0.170 0.159 0.161 50,000 8,010 0.1602 2.827 2.684 3.022 2.827 2.862 2,812 2.8480 -4.79%
2025-01-16 0 0.167 0.151 0.167 - - 850 119 0.1400 2.969 2.684 2.969 - - 48 2.4889 -5.11%
2025-01-15 0 0.176 0.151 0.185 - - 1,001 142 0.1419 3.129 2.684 3.289 - - 56 2.5219 0.00%
2025-01-14 0 0.176 0.153 0.178 0.160 0.176 65,000 10,585 0.1628 3.129 2.720 3.164 2.844 3.129 3,656 2.8950 7.98%
2025-01-13 0 0.163 0.153 0.163 0.163 0.163 50,000 8,150 0.1630 2.898 2.720 2.898 2.898 2.898 2,812 2.8978 -9.44%
2025-01-10 0 0.180 0.160 0.180 - - 0 0 - 3.200 2.844 3.200 - - 0 - -0.55%
2025-01-09 0 0.181 0.154 0.181 0.155 0.181 20,000 3,360 0.1680 3.218 2.738 3.218 2.756 3.218 1,125 2.9867 5.23%
2025-01-08 0 0.172 0.152 0.172 - - 0 0 - 3.058 2.702 3.058 - - 0 - 0.00%
2025-01-07 0 0.172 0.172 0.190 0.170 0.172 161,525 27,706 0.1715 3.058 3.058 3.378 3.022 3.058 9,086 3.0494 1.18%
2025-01-06 0 0.170 0.148 0.191 0.134 0.175 6,670,000 927,620 0.1391 3.022 2.631 3.396 2.382 3.111 375,188 2.4724 12.58%
2025-01-03 0 0.151 0.142 0.175 0.151 0.151 30,000 4,630 0.1543 2.684 2.524 3.111 2.684 2.684 1,688 2.7437 0.00%
2025-01-02 0 0.151 0.138 0.158 0.148 0.148 22,500 3,280 0.1458 2.684 2.453 2.809 2.631 2.631 1,266 2.5916 3.42%
2024-12-31 0 0.146 0.135 0.149 0.146 0.146 40,650 5,924 0.1457 2.596 2.400 2.649 2.596 2.596 2,287 2.5908 -0.68%
2024-12-30 0 0.147 0.136 0.149 - - 0 0 - 2.613 2.418 2.649 - - 0 - 0.00%
2024-12-27 0 0.147 0.135 0.154 0.136 0.148 210,000 29,920 0.1425 2.613 2.400 2.738 2.418 2.631 11,812 2.5329 -4.55%
2024-12-24 0 0.154 0.148 - - - 0 0 - 2.738 2.631 - - - 0 - 0.00%
2024-12-23 0 0.154 0.150 0.165 0.153 0.153 100,000 14,340 0.1434 2.738 2.667 2.933 2.720 2.720 5,625 2.5493 1.32%
2024-12-20 0 0.152 0.152 0.165 0.151 0.151 84,000 12,644 0.1505 2.702 2.702 2.933 2.684 2.684 4,725 2.6760 -5.59%
2024-12-19 0 0.161 0.154 0.178 0.161 0.168 32,800 5,406 0.1648 2.862 2.738 3.164 2.862 2.987 1,845 2.9301 -4.17%
2024-12-18 0 0.168 0.168 0.185 0.168 0.188 80,000 14,840 0.1855 2.987 2.987 3.289 2.987 3.342 4,500 3.2978 -0.59%
2024-12-17 0 0.169 0.169 0.182 0.153 0.169 217,500 34,472 0.1585 3.004 3.004 3.236 2.720 3.004 12,234 2.8176 0.00%
2024-12-16 0 0.169 0.153 0.170 0.169 0.169 30,013 5,071 0.1690 3.004 2.720 3.022 3.004 3.004 1,688 3.0037 -0.59%
2024-12-13 0 0.170 0.168 0.183 - - 0 0 - 3.022 2.987 3.253 - - 0 - 0.00%
2024-12-12 0 0.170 0.170 0.184 0.170 0.209 51,000 9,848 0.1931 3.022 3.022 3.271 3.022 3.716 2,869 3.4329 -3.95%
2024-12-11 0 0.177 0.177 0.200 0.177 0.177 47,150 8,295 0.1759 3.147 3.147 3.556 3.147 3.147 2,652 3.1276 0.00%
2024-12-10 0 0.177 0.177 0.202 0.177 0.180 90,200 16,143 0.1790 3.147 3.147 3.591 3.147 3.200 5,074 3.1817 -0.56%
2024-12-09 0 0.178 0.178 0.215 0.178 0.178 30,000 5,340 0.1780 3.164 3.164 3.822 3.164 3.164 1,688 3.1644 -11.00%
2024-12-06 0 0.200 0.182 0.217 0.200 0.200 110,000 22,000 0.2000 3.556 3.236 3.858 3.556 3.556 6,188 3.5556 -0.99%
2024-12-05 0 0.202 0.202 0.214 - - 0 0 - 3.591 3.591 3.804 - - 0 - 0.00%
2024-12-04 0 0.202 0.189 0.216 0.202 0.217 721,500 147,108 0.2039 3.591 3.360 3.840 3.591 3.858 40,584 3.6247 -0.98%
2024-12-03 0 0.204 0.201 0.210 0.201 0.210 170,000 35,380 0.2081 3.627 3.573 3.733 3.573 3.733 9,562 3.6999 -2.86%
2024-12-02 0 0.210 0.175 0.210 0.217 0.229 60,000 13,510 0.2252 3.733 3.111 3.733 3.858 4.071 3,375 4.0030 -0.94%
2024-11-29 0 0.212 0.160 0.214 0.200 0.220 260,000 55,040 0.2117 3.769 2.844 3.804 3.556 3.911 14,625 3.7634 11.58%
2024-11-28 0 0.190 0.153 0.219 0.175 0.200 256,000 50,342 0.1966 3.378 2.720 3.893 3.111 3.556 14,400 3.4960 8.57%
2024-11-27 0 0.175 0.160 0.198 - - 0 0 - 3.111 2.844 3.520 - - 0 - 0.00%
2024-11-26 0 0.175 0.151 0.175 - - 0 0 - 3.111 2.684 3.111 - - 0 - -1.13%
2024-11-25 0 0.177 0.154 0.198 - - 250 37 0.1480 3.147 2.738 3.520 - - 14 2.6311 0.00%
2024-11-22 0 0.177 0.166 - 0.165 0.165 10,000 1,650 0.1650 3.147 2.951 - 2.933 2.933 562 2.9333 0.00%
2024-11-21 0 0.177 0.165 0.190 - - 0 0 - 3.147 2.933 3.378 - - 0 - 1.14%
2024-11-20 0 0.175 0.165 0.190 0.169 0.169 30,000 5,070 0.1690 3.111 2.933 3.378 3.004 3.004 1,688 3.0044 3.55%
2024-11-19 0 0.169 0.169 0.197 0.165 0.165 20,000 3,300 0.1650 3.004 3.004 3.502 2.933 2.933 1,125 2.9333 -3.43%
2024-11-18 0 0.175 0.165 0.178 0.165 0.178 80,000 13,600 0.1700 3.111 2.933 3.164 2.933 3.164 4,500 3.0222 -1.13%
2024-11-15 0 0.177 0.170 0.177 0.177 0.177 22,755 4,013 0.1764 3.147 3.022 3.147 3.147 3.147 1,280 3.1352 0.00%
2024-11-14 0 0.177 0.177 0.181 0.171 0.194 274,000 49,096 0.1792 3.147 3.147 3.218 3.040 3.449 15,412 3.1855 -8.76%
2024-11-13 0 0.194 0.188 0.206 0.181 0.206 410,250 77,885 0.1898 3.449 3.342 3.662 3.218 3.662 23,077 3.3751 -5.37%
2024-11-12 0 0.205 0.192 0.227 0.165 0.260 1,698,625 356,773 0.2100 3.644 3.413 4.036 2.933 4.622 95,548 3.7340 2.50%
2024-11-11 0 0.200 0.200 0.205 0.149 0.280 12,202,775 2,382,328 0.1952 3.556 3.556 3.644 2.649 4.978 686,406 3.4707 34.23%
2024-11-08 0 0.149 0.139 0.149 0.149 0.149 10,000 1,490 0.1490 2.649 2.471 2.649 2.649 2.649 562 2.6489 4.93%
2024-11-07 0 0.142 0.139 0.152 0.124 0.155 219,999 31,291 0.1422 2.524 2.471 2.702 2.204 2.756 12,375 2.5286 16.39%
2024-11-06 0 0.122 0.122 0.132 0.122 0.129 402,475 49,574 0.1232 2.169 2.169 2.347 2.169 2.293 22,639 2.1897 -10.95%
2024-11-05 0 0.137 0.128 0.147 0.127 0.137 110,000 14,070 0.1279 2.436 2.276 2.613 2.258 2.436 6,188 2.2739 4.58%
2024-11-04 0 0.131 0.131 0.143 0.131 0.150 560,004 75,670 0.1351 2.329 2.329 2.542 2.329 2.667 31,500 2.4022 -18.12%
2024-11-01 0 0.160 0.145 - - - 100,000 15,000 0.1500 2.844 2.578 - - - 5,625 2.6667 0.00%
2024-10-31 0 0.160 0.153 0.174 0.153 0.162 130,012 20,401 0.1569 2.844 2.720 3.093 2.720 2.880 7,313 2.7896 0.63%
2024-10-30 0 0.159 0.139 0.162 0.151 0.159 100,000 15,660 0.1566 2.827 2.471 2.880 2.684 2.827 5,625 2.7840 5.30%
2024-10-29 0 0.151 0.148 0.158 0.148 0.187 850,425 137,511 0.1617 2.684 2.631 2.809 2.631 3.324 47,836 2.8746 -22.56%
2024-10-28 0 0.195 0.183 0.205 0.172 0.195 8,236,175 1,563,606 0.1898 3.467 3.253 3.644 3.058 3.467 463,285 3.3750 -0.51%
2024-10-25 0 0.196 0.175 0.196 0.173 0.196 5,910,000 1,024,240 0.1733 3.484 3.111 3.484 3.076 3.484 332,438 3.0810 -1.51%
2024-10-24 0 0.199 0.177 0.200 0.200 0.200 96,020 18,218 0.1897 3.538 3.147 3.556 3.556 3.556 5,401 3.3730 -17.77%
2024-10-23 0 0.242 0.210 0.242 0.220 0.248 249,000 57,910 0.2326 4.302 3.733 4.302 3.911 4.409 14,006 4.1346 -2.42%
2024-10-22 0 0.248 0.248 0.255 0.185 0.249 687,576 142,163 0.2068 4.409 4.409 4.533 3.289 4.427 38,676 3.6757 24.00%
2024-10-21 0 0.200 0.201 0.212 0.149 0.212 8,030,000 1,257,710 0.1566 3.556 3.573 3.769 2.649 3.769 451,688 2.7845 34.23%
2024-10-18 0 0.149 0.142 0.165 0.141 0.149 6,647,275 937,753 0.1411 2.649 2.524 2.933 2.507 2.649 373,909 2.5080 6.43%
2024-10-17 0 0.140 0.138 0.141 0.136 0.145 3,698,000 511,060 0.1382 2.489 2.453 2.507 2.418 2.578 208,012 2.4569 -3.45%
2024-10-16 0 0.145 0.136 0.155 - - 0 0 - 2.578 2.418 2.756 - - 0 - 5.07%
2024-10-15 0 0.138 0.137 0.140 0.138 0.141 3,030,000 418,220 0.1380 2.453 2.436 2.489 2.453 2.507 170,438 2.4538 -2.13%
2024-10-14 0 0.141 0.135 0.141 0.141 0.141 142,750 20,064 0.1406 2.507 2.400 2.507 2.507 2.507 8,030 2.4987 8.46%
2024-10-10 0 0.130 0.126 0.141 0.130 0.130 3,000,025 390,003 0.1300 2.311 2.240 2.507 2.311 2.311 168,751 2.3111 -0.76%
2024-10-09 0 0.131 0.126 0.145 0.126 0.126 40,000 5,040 0.1260 2.329 2.240 2.578 2.240 2.240 2,250 2.2400 0.77%
2024-10-08 0 0.130 0.126 0.140 0.130 0.131 536,250 69,748 0.1301 2.311 2.240 2.489 2.311 2.329 30,164 2.3123 -0.76%
2024-10-07 0 0.131 0.131 0.140 0.123 0.142 393,610 50,612 0.1286 2.329 2.329 2.489 2.187 2.524 22,141 2.2859 4.80%
2024-10-04 0 0.125 0.122 0.127 0.121 0.125 43,000 5,284 0.1229 2.222 2.169 2.258 2.151 2.222 2,419 2.1846 4.17%
2024-10-03 0 0.120 0.115 0.120 0.120 0.127 89,100 10,961 0.1230 2.133 2.044 2.133 2.133 2.258 5,012 2.1870 -5.51%
2024-10-02 0 0.127 0.127 0.134 0.127 0.128 145,500 18,559 0.1276 2.258 2.258 2.382 2.258 2.276 8,184 2.2676 0.00%
2024-09-30 0 0.127 0.127 0.129 0.122 0.130 204,152 25,849 0.1266 2.258 2.258 2.293 2.169 2.311 11,484 2.2510 5.83%
2024-09-27 0 0.120 0.115 0.122 0.110 0.122 731,125 85,832 0.1174 2.133 2.044 2.169 1.956 2.169 41,126 2.0871 10.09%
2024-09-26 0 0.109 0.111 0.115 0.108 0.129 1,422,225 159,161 0.1119 1.938 1.973 2.044 1.920 2.293 80,000 1.9895 0.93%
2024-09-25 0 0.108 0.103 0.130 - - 0 0 - 1.920 1.831 2.311 - - 0 - 0.00%
2024-09-24 0 0.108 0.103 0.128 - - 0 0 - 1.920 1.831 2.276 - - 0 - 0.00%
2024-09-23 0 0.108 0.108 0.121 - - 0 0 - 1.920 1.920 2.151 - - 0 - 0.00%
2024-09-20 0 0.108 0.108 0.130 - - 0 0 - 1.920 1.920 2.311 - - 0 - 0.93%
2024-09-19 0 0.107 0.107 0.129 0.106 0.106 30,000 3,180 0.1060 1.902 1.902 2.293 1.884 1.884 1,688 1.8844 0.94%
2024-09-17 0 0.106 0.106 0.116 0.106 0.107 50,000 5,340 0.1068 1.884 1.884 2.062 1.884 1.902 2,812 1.8987 -1.85%
2024-09-16 0 0.108 0.105 0.110 - - 0 0 - 1.920 1.867 1.956 - - 0 - -1.82%
2024-09-13 0 0.110 0.105 0.120 0.105 0.116 601,250 66,023 0.1098 1.956 1.867 2.133 1.867 2.062 33,820 1.9522 -5.17%
2024-09-12 0 0.116 0.116 0.120 0.116 0.120 99,300 11,743 0.1183 2.062 2.062 2.133 2.062 2.133 5,586 2.1024 -3.33%
2024-09-11 0 0.120 0.120 0.140 0.120 0.140 91,850 12,603 0.1372 2.133 2.133 2.489 2.133 2.489 5,167 2.4393 -7.69%
2024-09-10 0 0.130 0.130 0.135 0.110 0.130 415,000 49,355 0.1189 2.311 2.311 2.400 1.956 2.311 23,344 2.1143 18.18%
2024-09-09 0 0.110 0.102 0.110 0.110 0.110 12,002 1,276 0.1063 1.956 1.813 1.956 1.956 1.956 675 1.8901 4.76%
2024-09-05 0 0.105 0.095 0.105 0.102 0.105 30,750 3,159 0.1027 1.867 1.689 1.867 1.813 1.867 1,730 1.8263 2.94%
2024-09-04 0 0.102 - 0.102 - - 0 0 - 1.813 - 1.813 - - 0 - 0.00%
2024-09-03 0 0.102 0.091 0.102 0.091 0.103 200,175 19,786 0.0988 1.813 1.618 1.813 1.618 1.831 11,260 1.7572 0.99%
2024-09-02 0 0.101 0.089 0.109 0.092 0.101 101,644 9,390 0.0924 1.796 1.582 1.938 1.636 1.796 5,717 1.6423 6.32%
2024-08-30 0 0.095 0.095 0.100 0.089 0.102 95,000 9,000 0.0947 1.689 1.689 1.778 1.582 1.813 5,344 1.6842 -7.77%
2024-08-29 0 0.103 0.095 0.104 0.093 0.108 382,525 36,502 0.0954 1.831 1.689 1.849 1.653 1.920 21,517 1.6964 6.19%
2024-08-28 0 0.097 - 0.106 0.095 0.102 307,024 30,458 0.0992 1.724 - 1.884 1.689 1.813 17,270 1.7636 -11.82%
2024-08-27 0 0.110 0.105 0.110 0.106 0.112 79,050 8,496 0.1075 1.956 1.867 1.956 1.884 1.991 4,447 1.9107 -1.79%
2024-08-26 0 0.112 0.106 0.119 0.106 0.113 100,677 10,808 0.1074 1.991 1.884 2.116 1.884 2.009 5,663 1.9085 -10.40%
2024-08-23 0 0.125 0.104 0.125 0.128 0.129 32,000 4,066 0.1271 2.222 1.849 2.222 2.276 2.293 1,800 2.2589 8.70%
2024-08-22 0 0.115 0.107 0.115 0.115 0.115 10,000 1,150 0.1150 2.044 1.902 2.044 2.044 2.044 562 2.0444 1.77%
2024-08-21 0 0.113 0.107 0.123 0.100 0.114 460,005 50,360 0.1095 2.009 1.902 2.187 1.778 2.027 25,875 1.9463 7.62%
2024-08-20 0 0.105 0.100 0.105 0.105 0.105 40,000 4,200 0.1050 1.867 1.778 1.867 1.867 1.867 2,250 1.8667 0.00%
2024-08-19 0 0.105 0.100 0.105 0.104 0.105 30,000 3,130 0.1043 1.867 1.778 1.867 1.849 1.867 1,688 1.8548 0.00%
2024-08-16 0 0.105 0.099 0.105 0.105 0.106 120,000 12,620 0.1052 1.867 1.760 1.867 1.867 1.884 6,750 1.8696 -1.87%
2024-08-15 0 0.107 0.094 0.118 - - 0 0 - 1.902 1.671 2.098 - - 0 - 0.00%
2024-08-14 0 0.107 0.094 0.110 - - 0 0 - 1.902 1.671 1.956 - - 0 - 0.23%
2024-08-13 0 0.127 0.112 0.128 0.115 0.127 150,000 17,890 0.1193 1.898 1.674 1.913 1.718 1.898 10,038 1.7822 4.10%
2024-08-12 0 0.122 0.115 0.132 0.103 0.122 198,050 21,764 0.1099 1.823 1.718 1.972 1.539 1.823 13,254 1.6421 18.45%
2024-08-09 0 0.103 0.103 0.110 - - 70,000 7,210 0.1030 1.539 1.539 1.644 - - 4,684 1.5391 0.00%
2024-08-08 0 0.103 0.103 0.109 - - 10,300 1,049 0.1018 1.539 1.539 1.629 - - 689 1.5219 0.98%
2024-08-07 0 0.102 0.102 0.110 - - 10,000 1,020 0.1020 1.524 1.524 1.644 - - 669 1.5242 0.00%
2024-08-06 0 0.102 0.101 0.110 0.102 0.102 10,000 1,020 0.1020 1.524 1.509 1.644 1.524 1.524 669 1.5242 -8.93%
2024-08-05 0 0.112 0.102 0.112 - - 60,000 6,060 0.1010 1.674 1.524 1.674 - - 4,015 1.5093 -0.88%
2024-08-02 0 0.113 0.101 0.113 - - 0 0 - 1.689 1.509 1.689 - - 0 - -0.88%
2024-08-01 0 0.114 0.093 0.116 0.114 0.114 10,000 1,140 0.1140 1.704 1.390 1.733 1.704 1.704 669 1.7035 2.70%
2024-07-31 0 0.111 0.097 0.116 - - 0 0 - 1.659 1.449 1.733 - - 0 - 0.00%
2024-07-30 0 0.111 0.100 0.111 - - 0 0 - 1.659 1.494 1.659 - - 0 - 0.00%
2024-07-29 0 0.111 0.102 0.112 - - 0 0 - 1.659 1.524 1.674 - - 0 - 0.00%
2024-07-26 0 0.111 0.101 0.112 - - 1,500 148 0.0987 1.659 1.509 1.674 - - 100 1.4744 0.00%
2024-07-25 0 0.111 0.100 0.112 0.109 0.111 60,000 6,620 0.1103 1.659 1.494 1.674 1.629 1.659 4,015 1.6487 4.72%
2024-07-24 0 0.106 0.098 0.110 0.103 0.103 70,000 7,210 0.1030 1.584 1.464 1.644 1.539 1.539 4,684 1.5391 0.00%
2024-07-23 0 0.106 0.103 0.112 - - 0 0 - 1.584 1.539 1.674 - - 0 - 0.00%
2024-07-22 0 0.106 0.103 0.110 0.106 0.106 34,000 3,572 0.1051 1.584 1.539 1.644 1.584 1.584 2,275 1.5699 0.00%
2024-07-19 0 0.106 0.103 0.112 - - 0 0 - 1.584 1.539 1.674 - - 0 - 0.00%
2024-07-18 0 0.106 0.105 0.112 0.106 0.111 72,800 7,906 0.1086 1.584 1.569 1.674 1.584 1.659 4,872 1.6228 -1.85%
2024-07-17 0 0.108 0.104 0.109 0.104 0.108 102,050 10,660 0.1045 1.614 1.554 1.629 1.554 1.614 6,829 1.5609 0.00%
2024-07-16 0 0.108 0.108 0.113 0.108 0.117 351,750 38,045 0.1082 1.614 1.614 1.689 1.614 1.748 23,539 1.6162 -7.69%
2024-07-15 0 0.117 0.107 0.126 - - 0 0 - 1.748 1.599 1.883 - - 0 - 0.00%
2024-07-12 0 0.117 0.109 0.126 - - 100,000 11,700 0.1170 1.748 1.629 1.883 - - 6,692 1.7483 0.00%
2024-07-11 0 0.117 0.113 0.118 0.114 0.117 149,500 17,041 0.1140 1.748 1.689 1.763 1.704 1.748 10,005 1.7033 3.54%
2024-07-10 0 0.113 0.113 0.128 0.113 0.115 23,000 2,610 0.1135 1.689 1.689 1.913 1.689 1.718 1,539 1.6957 -1.74%
2024-07-09 0 0.115 0.109 0.115 0.115 0.115 120,000 13,800 0.1150 1.718 1.629 1.718 1.718 1.718 8,030 1.7185 0.00%
2024-07-08 0 0.115 0.106 - 0.109 0.117 160,000 18,440 0.1153 1.718 1.584 - 1.629 1.748 10,707 1.7222 -2.54%
2024-07-05 0 0.118 0.107 - 0.105 0.119 3,490,000 390,550 0.1119 1.763 1.599 - 1.569 1.778 233,552 1.6722 -1.67%
2024-07-04 0 0.120 0.113 - 0.120 0.120 80,000 9,600 0.1200 1.793 1.689 - 1.793 1.793 5,354 1.7932 0.00%
2024-07-03 0 0.120 0.115 - 0.120 0.120 100,000 12,000 0.1200 1.793 1.718 - 1.793 1.793 6,692 1.7932 0.00%
2024-07-02 0 0.120 0.111 0.134 0.120 0.126 596,025 71,810 0.1205 1.793 1.659 2.002 1.793 1.883 39,886 1.8004 0.00%
2024-06-28 0 0.120 0.120 0.128 0.120 0.120 77,712 9,286 0.1195 1.793 1.793 1.913 1.793 1.793 5,201 1.7856 5.26%
2024-06-27 0 0.114 0.114 0.129 0.114 0.114 11,285 1,280 0.1134 1.704 1.704 1.928 1.704 1.704 755 1.6949 0.00%
2024-06-26 0 0.114 0.114 0.130 - - 4,012 421 0.1049 1.704 1.704 1.943 - - 268 1.5681 0.00%
2024-06-25 0 0.114 0.114 0.130 0.114 0.119 38,625 4,460 0.1155 1.704 1.704 1.943 1.704 1.778 2,585 1.7255 -6.56%
2024-06-24 0 0.122 0.106 0.130 - - 226 24 0.1062 1.823 1.584 1.943 - - 15 1.5869 0.00%
2024-06-21 0 0.122 0.106 0.122 0.122 0.124 35,312 4,239 0.1200 1.823 1.584 1.823 1.823 1.853 2,363 1.7938 -1.61%
2024-06-20 0 0.124 - 0.130 - - 0 0 - 1.853 - 1.943 - - 0 - 0.00%
2024-06-19 0 0.124 0.124 0.129 0.123 0.128 211,527 26,200 0.1239 1.853 1.853 1.928 1.838 1.913 14,155 1.8509 2.48%
2024-06-18 0 0.121 0.110 0.129 0.121 0.132 262,500 33,633 0.1281 1.808 1.644 1.928 1.808 1.972 17,567 1.9146 -8.33%
2024-06-17 0 0.132 0.132 0.140 0.121 0.152 196,550 27,846 0.1417 1.972 1.972 2.092 1.808 2.271 13,153 2.1171 -12.58%
2024-06-14 0 0.151 0.128 - 0.150 0.152 47,500 7,097 0.1494 2.256 1.913 - 2.241 2.271 3,179 2.2327 0.67%
2024-06-13 0 0.150 0.150 - 0.150 0.150 20,000 3,000 0.1500 2.241 2.241 - 2.241 2.241 1,338 2.2415 0.00%
2024-06-12 0 0.150 0.145 0.160 0.150 0.159 69,000 10,522 0.1525 2.241 2.167 2.391 2.241 2.376 4,618 2.2787 -1.32%
2024-06-11 0 0.152 0.152 - 0.144 0.144 30,502 4,392 0.1440 2.271 2.271 - 2.152 2.152 2,041 2.1517 13.43%
2024-06-07 0 0.134 0.134 - - - 0 0 - 2.002 2.002 - - - 0 - 0.75%
2024-06-06 0 0.133 0.127 - 0.112 0.133 108,000 13,102 0.1213 1.987 1.898 - 1.674 1.987 7,227 1.8128 -10.14%
2024-06-05 0 0.148 0.118 - - - 6,525 715 0.1096 2.212 1.763 - - - 437 1.6374 0.00%
2024-06-04 0 0.148 0.131 - - - 21 2 0.0952 2.212 1.958 - - - 1 1.4232 0.00%
2024-06-03 0 0.148 0.147 0.171 0.140 0.148 78,000 11,108 0.1424 2.212 2.197 2.555 2.092 2.212 5,220 2.1281 -11.38%
2024-05-31 0 0.167 0.167 0.174 0.150 0.174 255,250 43,919 0.1721 2.496 2.496 2.600 2.241 2.600 17,081 2.5712 -1.76%
2024-05-30 0 0.170 0.170 - 0.126 0.126 2,000 291 0.1455 2.540 2.540 - 1.883 1.883 134 2.1742 -5.56%
2024-05-29 0 0.180 0.185 0.214 0.140 0.173 9,875 1,643 0.1664 2.690 2.764 3.198 2.092 2.585 661 2.4862 -10.00%
2024-05-28 0 0.200 0.195 0.200 0.187 0.200 387,000 73,817 0.1907 2.989 2.914 2.989 2.794 2.989 25,898 2.8503 7.53%
2024-05-27 0 0.186 0.186 0.210 0.185 0.220 54,481 10,743 0.1972 2.779 2.779 3.138 2.764 3.287 3,646 2.9466 -2.11%
2024-05-24 0 0.190 0.190 - 0.172 0.210 9,664 1,791 0.1853 2.839 2.839 - 2.570 3.138 647 2.7694 -5.94%
2024-05-23 0 0.202 0.202 0.249 0.202 0.220 3,000 624 0.2080 3.019 3.019 3.721 3.019 3.287 201 3.1082 -9.82%
2024-05-22 0 0.224 0.215 0.244 0.220 0.245 557,000 123,627 0.2220 3.347 3.213 3.646 3.287 3.661 37,275 3.3167 -10.40%
2024-05-21 0 0.250 0.245 0.250 0.200 0.330 260,453 69,450 0.2667 3.736 3.661 3.736 2.989 4.931 17,430 3.9846 -16.67%
2024-05-20 0 0.015 0.015 0.016 0.015 0.016 2,280,000 34,700 0.0152 4.483 4.483 4.782 4.483 4.782 7,629 4.5485 0.00%
2024-05-17 0 0.015 0.015 0.016 0.015 0.016 340,000 5,320 0.0156 4.483 4.483 4.782 4.483 4.782 1,138 4.6763 -6.25%
2024-05-16 0 0.016 0.015 0.016 0.014 0.016 6,880,000 104,700 0.0152 4.782 4.483 4.782 4.184 4.782 23,021 4.5481 0.00%
2024-05-14 0 0.016 0.015 0.016 0.015 0.016 2,400,025 36,680 0.0153 4.782 4.483 4.782 4.483 4.782 8,031 4.5676 14.29%
2024-05-13 0 0.014 0.014 0.015 0.014 0.015 1,224,000 18,036 0.0147 4.184 4.184 4.483 4.184 4.483 4,096 4.4038 -6.67%
2024-05-10 0 0.015 0.015 0.016 0.015 0.017 4,873,500 74,772 0.0153 4.483 4.483 4.782 4.483 5.081 16,307 4.5853 -6.25%
2024-05-09 0 0.016 0.015 0.016 0.015 0.024 48,642,000 828,825 0.0170 4.782 4.483 4.782 4.483 7.173 162,757 5.0924 -11.11%
2024-05-08 0 0.018 0.017 0.018 0.014 0.019 14,978,000 243,360 0.0162 5.380 5.081 5.380 4.184 5.678 50,117 4.8559 28.57%
2024-05-07 0 0.014 0.013 0.014 0.013 0.014 2,520,000 33,840 0.0134 4.184 3.885 4.184 3.885 4.184 8,432 4.0133 0.00%
2024-05-06 0 0.014 0.014 0.015 0.013 0.015 11,515,500 153,380 0.0133 4.184 4.184 4.483 3.885 4.483 38,531 3.9807 -6.67%
2024-05-03 0 0.015 0.014 0.015 0.014 0.015 3,020,000 43,300 0.0143 4.483 4.184 4.483 4.184 4.483 10,105 4.2850 -6.25%
2024-05-02 0 0.016 0.015 0.016 0.015 0.016 1,780,000 27,880 0.0157 4.782 4.483 4.782 4.483 4.782 5,956 4.6811 6.67%
2024-04-30 0 0.015 0.015 0.016 0.014 0.015 470,000 6,800 0.0145 4.483 4.483 4.782 4.184 4.483 1,573 4.3240 -6.25%
2024-04-29 0 0.016 0.015 0.016 0.014 0.016 1,736,375 26,703 0.0154 4.782 4.483 4.782 4.184 4.782 5,810 4.5961 6.67%
2024-04-26 0 0.015 0.015 0.016 0.014 0.015 2,107,500 31,462 0.0149 4.483 4.483 4.782 4.184 4.483 7,052 4.4616 7.14%
2024-04-25 0 0.014 0.014 0.016 0.014 0.015 1,023,500 14,955 0.0146 4.184 4.184 4.782 4.184 4.483 3,425 4.3669 -12.50%
2024-04-24 0 0.016 0.014 0.016 0.014 0.016 1,000,125 14,641 0.0146 4.782 4.184 4.782 4.184 4.782 3,346 4.3751 6.67%
2024-04-23 0 0.015 0.014 0.015 0.015 0.015 620,000 9,300 0.0150 4.483 4.184 4.483 4.483 4.483 2,075 4.4829 0.00%
2024-04-22 0 0.015 0.014 0.015 0.014 0.015 1,720,000 24,760 0.0144 4.483 4.184 4.483 4.184 4.483 5,755 4.3022 0.00%
2024-04-19 0 0.015 0.014 0.015 0.014 0.015 2,340,000 33,140 0.0142 4.483 4.184 4.483 4.184 4.483 7,830 4.2326 0.00%
2024-04-18 0 0.015 0.014 0.015 0.014 0.016 1,080,000 15,600 0.0144 4.483 4.184 4.483 4.184 4.782 3,614 4.3169 -6.25%
2024-04-17 0 0.016 0.014 0.016 0.014 0.016 17,960,000 270,360 0.0151 4.782 4.184 4.782 4.184 4.782 60,094 4.4989 -5.88%
2024-04-16 0 0.017 0.016 0.017 0.016 0.017 672,050 11,060 0.0165 5.081 4.782 5.081 4.782 5.081 2,249 4.9184 0.00%
2024-04-15 0 0.017 0.017 0.018 0.017 0.018 368,300 6,201 0.0168 5.081 5.081 5.380 5.081 5.380 1,232 5.0319 -10.53%
2024-04-12 0 0.019 0.017 0.019 0.016 0.020 5,355,000 98,100 0.0183 5.678 5.081 5.678 4.782 5.977 17,918 5.4750 11.76%
2024-04-11 0 0.017 0.016 0.018 0.017 0.017 1,820,000 30,940 0.0170 5.081 4.782 5.380 5.081 5.081 6,090 5.0807 6.25%
2024-04-10 0 0.016 0.016 0.017 0.016 0.017 3,300,000 55,200 0.0167 4.782 4.782 5.081 4.782 5.081 11,042 4.9992 0.00%
2024-04-09 0 0.016 0.016 0.017 0.016 0.016 160,000 2,700 0.0169 4.782 4.782 5.081 4.782 4.782 535 5.0433 0.00%
2024-04-08 0 0.016 0.016 0.018 0.016 0.018 290,000 5,100 0.0176 4.782 4.782 5.380 4.782 5.380 970 5.2559 -11.11%
2024-04-05 0 0.018 0.016 0.018 0.017 0.018 620,000 10,560 0.0170 5.380 4.782 5.380 5.081 5.380 2,075 5.0903 5.88%
2024-04-03 0 0.017 0.017 0.018 0.017 0.018 1,200,000 20,420 0.0170 5.081 5.081 5.380 5.081 5.380 4,015 5.0856 0.00%
2024-04-02 0 0.017 0.016 0.017 0.016 0.017 4,040,000 64,940 0.0161 5.081 4.782 5.081 4.782 5.081 13,518 4.8040 0.00%
2024-03-28 0 0.017 0.016 0.017 0.016 0.017 972,000 15,784 0.0162 5.081 4.782 5.081 4.782 5.081 3,252 4.8531 13.33%
2024-03-27 0 0.015 0.015 0.016 0.015 0.018 10,460,000 175,480 0.0168 4.483 4.483 4.782 4.483 5.380 34,999 5.0138 0.00%
2024-03-26 0 0.015 0.015 0.016 0.015 0.016 1,080,000 16,780 0.0155 4.483 4.483 4.782 4.483 4.782 3,614 4.6434 0.00%
2024-03-25 0 0.015 0.015 0.016 0.015 0.020 31,780,000 517,760 0.0163 4.483 4.483 4.782 4.483 5.977 106,336 4.8691 0.00%
2024-03-22 0 0.015 0.015 0.016 0.015 0.016 2,745,000 43,585 0.0159 4.483 4.483 4.782 4.483 4.782 9,185 4.7453 -6.25%
2024-03-21 0 0.016 0.015 0.016 0.016 0.017 5,240,000 83,900 0.0160 4.782 4.483 4.782 4.782 5.081 17,533 4.7852 0.00%
2024-03-20 0 0.016 0.016 0.017 0.016 0.018 2,600,000 43,320 0.0167 4.782 4.782 5.081 4.782 5.380 8,700 4.9795 -5.88%
2024-03-19 0 0.017 0.016 0.017 0.016 0.018 4,060,000 66,540 0.0164 5.081 4.782 5.081 4.782 5.380 13,585 4.8981 6.25%
2024-03-18 0 0.016 0.016 0.017 0.015 0.017 8,280,000 128,940 0.0156 4.782 4.782 5.081 4.483 5.081 27,705 4.6540 -5.88%
2024-03-15 0 0.017 0.017 0.018 0.017 0.017 28,000 436 0.0156 5.081 5.081 5.380 5.081 5.081 94 4.6537 -5.56%
2024-03-14 0 0.018 0.017 0.018 0.018 0.018 100,500 1,806 0.0180 5.380 5.081 5.380 5.380 5.380 336 5.3706 5.88%
2024-03-13 0 0.017 0.017 0.018 0.017 0.019 6,474,000 113,178 0.0175 5.081 5.081 5.380 5.081 5.678 21,662 5.2247 -10.53%
2024-03-12 0 0.019 0.018 0.019 0.018 0.019 560,000 10,120 0.0181 5.678 5.380 5.678 5.380 5.678 1,874 5.4009 5.56%
2024-03-11 0 0.018 0.017 0.018 0.017 0.018 4,040,000 69,420 0.0172 5.380 5.081 5.380 5.081 5.380 13,518 5.1354 -5.26%
2024-03-08 0 0.019 0.018 0.019 0.017 0.019 60,000 1,060 0.0177 5.678 5.380 5.678 5.081 5.678 201 5.2799 5.56%
2024-03-07 0 0.018 0.017 0.018 0.016 0.018 1,300,500 22,107 0.0170 5.380 5.081 5.380 4.782 5.380 4,351 5.0803 5.88%
2024-03-06 0 0.017 0.016 0.017 0.016 0.019 5,140,000 83,680 0.0163 5.081 4.782 5.081 4.782 5.678 17,199 4.8655 -5.56%
2024-03-05 0 0.018 0.017 0.019 0.017 0.018 7,440,000 130,080 0.0175 5.380 5.081 5.678 5.081 5.380 24,894 5.2253 -5.26%
2024-03-04 0 0.019 0.018 0.020 0.018 0.024 10,994,500 217,241 0.0198 5.678 5.380 5.977 5.380 7.173 36,788 5.9052 -17.39%
2024-03-01 0 0.023 0.023 0.025 0.021 0.025 2,080,000 50,420 0.0242 6.874 6.874 7.472 6.276 7.472 6,960 7.2445 -4.17%
2024-02-29 0 0.024 0.024 0.027 0.023 0.024 634,250 15,016 0.0237 7.173 7.173 8.069 6.874 7.173 2,122 7.0756 4.35%
2024-02-28 0 0.023 0.022 0.023 0.022 0.023 8,880,000 195,380 0.0220 6.874 6.575 6.874 6.575 6.874 29,713 6.5757 -4.17%
2024-02-27 0 0.024 0.023 0.024 0.023 0.030 11,251,000 276,128 0.0245 7.173 6.874 7.173 6.874 8.966 37,646 7.3348 -14.29%
2024-02-26 0 0.028 0.028 0.029 0.026 0.029 940,000 25,640 0.0273 8.368 8.368 8.667 7.770 8.667 3,145 8.1520 -3.45%
2024-02-23 0 0.029 0.028 0.029 0.027 0.029 180,050 5,061 0.0281 8.667 8.368 8.667 8.069 8.667 602 8.4007 7.41%
2024-02-22 0 0.027 0.026 0.030 0.027 0.028 692,000 19,044 0.0275 8.069 7.770 8.966 8.069 8.368 2,315 8.2248 -3.57%
2024-02-21 0 0.028 0.027 0.028 0.027 0.029 1,200,250 32,745 0.0273 8.368 8.069 8.368 8.069 8.667 4,016 8.1535 -3.45%
2024-02-20 0 0.029 0.027 0.029 0.025 0.030 1,734,500 46,633 0.0269 8.667 8.069 8.667 7.472 8.966 5,804 8.0351 0.00%
2024-02-19 0 0.029 0.028 0.030 0.028 0.029 240,000 6,820 0.0284 8.667 8.368 8.966 8.368 8.667 803 8.4927 0.00%
2024-02-16 0 0.029 0.026 0.029 0.027 0.029 1,583,525 43,690 0.0276 8.667 7.770 8.667 8.069 8.667 5,299 8.2457 7.41%
2024-02-15 0 0.027 0.027 0.028 0.026 0.028 1,333,000 35,886 0.0269 8.069 8.069 8.368 7.770 8.368 4,460 8.0458 -6.90%
2024-02-14 0 0.029 0.029 0.030 0.029 0.030 1,540,000 44,700 0.0290 8.667 8.667 8.966 8.667 8.966 5,153 8.6748 -6.45%
2024-02-09 0 0.031 0.029 0.032 - - 0 0 - 9.265 8.667 9.564 - - 0 - 0.00%
2024-02-08 0 0.031 0.030 0.032 0.031 0.031 380,000 11,780 0.0310 9.265 8.966 9.564 9.265 9.265 1,271 9.2647 0.00%
2024-02-07 0 0.031 0.028 0.031 0.030 0.031 582,500 17,795 0.0305 9.265 8.368 9.265 8.966 9.265 1,949 9.1301 3.33%
2024-02-06 0 0.030 0.029 0.031 0.029 0.030 1,360,000 40,500 0.0298 8.966 8.667 9.265 8.667 8.966 4,551 8.9000 7.14%
2024-02-05 0 0.028 0.027 0.029 0.026 0.028 400,000 10,740 0.0269 8.368 8.069 8.667 7.770 8.368 1,338 8.0245 7.69%
2024-02-02 0 0.026 0.026 0.027 0.024 0.028 3,640,000 94,140 0.0259 7.770 7.770 8.069 7.173 8.368 12,180 7.7294 -3.70%
2024-02-01 0 0.027 0.026 0.029 0.027 0.030 1,640,500 45,491 0.0277 8.069 7.770 8.667 8.069 8.966 5,489 8.2874 -3.57%
2024-01-31 0 0.028 0.028 0.029 0.025 0.031 2,620,000 70,080 0.0267 8.368 8.368 8.667 7.472 9.265 8,767 7.9940 -9.68%
2024-01-30 0 0.031 0.031 0.034 0.031 0.033 107,000 3,435 0.0321 9.265 9.265 10.16 9.265 9.862 358 9.5943 -6.06%
2024-01-29 0 0.033 0.031 0.034 0.033 0.033 40,150 1,323 0.0330 9.862 9.265 10.16 9.862 9.862 134 9.8480 0.00%
2024-01-26 0 0.033 0.032 0.033 0.030 0.034 3,460,000 112,620 0.0325 9.862 9.564 9.862 8.966 10.16 11,577 9.7277 -2.94%
2024-01-25 0 0.034 0.033 0.035 0.033 0.034 460,000 15,560 0.0338 10.16 9.862 10.46 9.862 10.16 1,539 10.109 3.03%
2024-01-24 0 0.033 0.032 0.033 0.031 0.035 1,680,000 53,000 0.0315 9.862 9.564 9.862 9.265 10.46 5,621 9.4284 0.00%
2024-01-23 0 0.033 0.032 0.033 0.033 0.034 1,480,000 49,640 0.0335 9.862 9.564 9.862 9.862 10.16 4,952 10.024 -2.94%
2024-01-22 0 0.034 0.030 0.034 0.030 0.034 360,000 11,420 0.0317 10.16 8.966 10.16 8.966 10.16 1,205 9.4806 -2.86%
2024-01-19 0 0.035 0.031 0.035 0.032 0.036 1,565,000 52,560 0.0336 10.46 9.265 10.46 9.564 10.76 5,237 10.037 6.06%
2024-01-18 0 0.033 0.031 0.033 0.030 0.033 1,440,000 46,120 0.0320 9.862 9.265 9.862 8.966 9.862 4,818 9.5719 6.45%
2024-01-17 0 0.031 0.030 0.032 0.030 0.034 7,940,000 250,600 0.0316 9.265 8.966 9.564 8.966 10.16 26,567 9.4326 -13.89%
2024-01-16 0 0.036 0.035 0.036 0.034 0.038 1,740,000 61,220 0.0352 10.76 10.46 10.76 10.16 11.36 5,822 10.515 -5.26%
2024-01-15 0 0.038 0.037 0.039 0.038 0.040 1,194,000 45,796 0.0384 11.36 11.06 11.66 11.36 11.95 3,995 11.463 0.00%
2024-01-12 0 0.038 0.037 0.038 0.037 0.039 1,820,000 68,800 0.0378 11.36 11.06 11.36 11.06 11.66 6,090 11.298 0.00%
2024-01-11 0 0.038 0.036 0.038 0.036 0.039 2,350,500 86,551 0.0368 11.36 10.76 11.36 10.76 11.66 7,865 11.005 -2.56%
2024-01-10 0 0.039 0.039 0.040 0.038 0.039 940,000 36,680 0.0390 11.66 11.66 11.95 11.36 11.66 3,145 11.662 2.63%
2024-01-09 0 0.038 0.037 0.038 0.037 0.038 400,000 15,000 0.0375 11.36 11.06 11.36 11.06 11.36 1,338 11.207 2.70%
2024-01-08 0 0.037 0.037 0.039 0.035 0.037 1,240,000 44,980 0.0363 11.06 11.06 11.66 10.46 11.06 4,149 10.841 5.71%
2024-01-05 0 0.035 0.035 0.037 0.035 0.038 7,800,000 278,340 0.0357 10.46 10.46 11.06 10.46 11.36 26,099 10.665 -10.26%
2024-01-04 0 0.039 0.039 0.040 0.039 0.040 623,750 24,523 0.0393 11.66 11.66 11.95 11.66 11.95 2,087 11.750 0.00%
2024-01-03 0 0.039 0.038 0.041 0.037 0.041 700,000 27,960 0.0399 11.66 11.36 12.25 11.06 12.25 2,342 11.937 0.00%
2024-01-02 0 0.039 0.038 0.039 0.038 0.040 3,920,000 150,560 0.0384 11.66 11.36 11.66 11.36 11.95 13,116 11.479 -4.88%
2023-12-29 0 0.041 0.040 0.041 0.040 0.044 2,706,000 114,018 0.0421 12.25 11.95 12.25 11.95 13.15 9,054 12.593 -2.38%
2023-12-28 0 0.042 0.041 0.042 0.040 0.042 740,000 30,620 0.0414 12.55 12.25 12.55 11.95 12.55 2,476 12.366 5.00%
2023-12-27 0 0.040 0.039 0.041 0.038 0.041 831,000 32,970 0.0397 11.95 11.66 12.25 11.36 12.25 2,781 11.857 -2.44%
2023-12-22 0 0.041 0.041 0.042 0.039 0.044 1,480,000 62,680 0.0424 12.25 12.25 12.55 11.66 13.15 4,952 12.657 -2.38%
2023-12-21 0 0.042 0.042 0.043 0.040 0.044 1,340,575 57,101 0.0426 12.55 12.55 12.85 11.95 13.15 4,486 12.730 2.44%
2023-12-20 0 0.041 0.040 0.041 0.038 0.041 820,000 32,280 0.0394 12.25 11.95 12.25 11.36 12.25 2,744 11.765 2.50%
2023-12-19 0 0.040 0.037 0.041 0.040 0.040 1,120,000 44,100 0.0394 11.95 11.06 12.25 11.95 11.95 3,748 11.768 -2.44%
2023-12-18 0 0.041 0.037 0.041 0.036 0.041 860,000 33,640 0.0391 12.25 11.06 12.25 10.76 12.25 2,878 11.690 10.81%
2023-12-15 0 0.037 0.037 0.038 0.036 0.038 2,300,025 85,140 0.0370 11.06 11.06 11.36 10.76 11.36 7,696 11.063 -7.50%
2023-12-14 0 0.040 0.040 0.042 0.040 0.042 214,000 8,844 0.0413 11.95 11.95 12.55 11.95 12.55 716 12.351 -2.44%
2023-12-13 0 0.041 0.040 0.043 0.040 0.042 1,460,000 59,400 0.0407 12.25 11.95 12.85 11.95 12.55 4,885 12.159 -2.38%
2023-12-12 0 0.042 0.040 0.042 0.040 0.043 960,000 40,520 0.0422 12.55 11.95 12.55 11.95 12.85 3,212 12.614 2.44%
2023-12-11 0 0.041 0.040 0.043 0.038 0.042 1,972,000 79,493 0.0403 12.25 11.95 12.85 11.36 12.55 6,598 12.047 -2.38%
2023-12-08 0 0.042 0.042 0.043 0.040 0.054 64,690,000 2,730,160 0.0422 12.55 12.55 12.85 11.95 16.14 216,454 12.613 -26.32%
2023-12-07 0 0.057 0.055 0.060 0.045 0.060 9,120,000 475,500 0.0521 17.04 16.44 17.93 13.45 17.93 30,516 15.582 -5.00%
2023-12-06 0 0.060 0.058 0.062 0.056 0.064 956,000 60,051 0.0628 17.93 17.33 18.53 16.74 19.13 3,199 18.773 7.14%
2023-12-05 0 0.056 0.056 0.061 0.055 0.066 4,810,000 283,650 0.0590 16.74 16.74 18.23 16.44 19.72 16,094 17.624 -15.15%
2023-12-04 0 0.066 0.060 0.067 0.062 0.067 1,430,000 92,360 0.0646 19.72 17.93 20.02 18.53 20.02 4,785 19.303 10.00%
2023-12-01 0 0.060 0.060 0.066 0.060 0.064 1,900,000 117,840 0.0620 17.93 17.93 19.72 17.93 19.13 6,357 18.536 -6.25%
2023-11-30 0 0.064 0.063 0.064 0.058 0.064 560,250 34,533 0.0616 19.13 18.83 19.13 17.33 19.13 1,875 18.421 4.92%
2023-11-29 0 0.061 0.058 0.061 0.059 0.061 380,375 23,116 0.0608 18.23 17.33 18.23 17.63 18.23 1,273 18.162 10.91%
2023-11-28 0 0.055 0.056 0.059 0.052 0.056 1,000,025 54,401 0.0544 16.44 16.74 17.63 15.54 16.74 3,346 16.258 -3.51%
2023-11-27 0 0.057 0.057 0.061 0.057 0.060 700,000 40,620 0.0580 17.04 17.04 18.23 17.04 17.93 2,342 17.343 -8.06%
2023-11-24 0 0.062 0.052 0.062 0.062 0.063 318,750 19,618 0.0615 18.53 15.54 18.53 18.53 18.83 1,067 18.394 -4.62%
2023-11-23 0 0.065 0.064 0.065 0.065 0.065 600,000 39,000 0.0650 19.43 19.13 19.43 19.43 19.43 2,008 19.426 0.00%
2023-11-22 0 0.065 0.064 0.065 0.064 0.069 3,400,000 223,260 0.0657 19.43 19.13 19.43 19.13 20.62 11,376 19.625 0.00%
2023-11-21 0 0.065 0.061 0.067 0.061 0.062 602,805 37,334 0.0619 19.43 18.23 20.02 18.23 18.53 2,017 18.510 4.84%
2023-11-20 0 0.062 0.052 0.070 0.063 0.064 960,010 60,680 0.0632 18.53 15.54 20.92 18.83 19.13 3,212 18.890 -1.59%
2023-11-17 0 0.063 0.063 0.064 0.060 0.063 360,000 22,320 0.0620 18.83 18.83 19.13 17.93 18.83 1,205 18.529 3.28%
2023-11-16 0 0.061 0.058 0.063 0.054 0.063 404,500 22,847 0.0565 18.23 17.33 18.83 16.14 18.83 1,353 16.880 1.67%
2023-11-15 0 0.060 0.058 0.061 0.057 0.060 720,000 41,500 0.0576 17.93 17.33 18.23 17.04 17.93 2,409 17.226 1.69%
2023-11-14 0 0.059 0.055 0.059 0.059 0.063 663,300 40,103 0.0605 17.63 16.44 17.63 17.63 18.83 2,219 18.069 -4.84%
2023-11-13 0 0.062 0.061 0.062 0.061 0.064 460,000 28,420 0.0618 18.53 18.23 18.53 18.23 19.13 1,539 18.465 5.08%
2023-11-10 0 0.059 0.058 0.059 0.056 0.060 699,500 40,416 0.0578 17.63 17.33 17.63 16.74 17.93 2,341 17.268 0.00%
2023-11-09 0 0.059 0.057 0.059 0.058 0.065 1,160,000 69,080 0.0596 17.63 17.04 17.63 17.33 19.43 3,881 17.798 1.72%
2023-11-08 0 0.058 0.055 0.058 0.052 0.058 6,545,500 355,609 0.0543 17.33 16.44 17.33 15.54 17.33 21,901 16.237 11.54%
2023-11-07 0 0.052 0.052 0.054 0.051 0.053 1,960,000 101,400 0.0517 15.54 15.54 16.14 15.24 15.84 6,558 15.462 4.00%
2023-11-06 0 0.050 0.050 0.052 0.050 0.054 4,280,500 224,103 0.0524 14.94 14.94 15.54 14.94 16.14 14,323 15.647 -7.41%
2023-11-03 0 0.054 0.053 0.054 0.053 0.055 4,561,250 247,202 0.0542 16.14 15.84 16.14 15.84 16.44 15,262 16.197 1.89%
2023-11-02 0 0.053 0.052 0.053 0.052 0.060 8,478,978 467,224 0.0551 15.84 15.54 15.84 15.54 17.93 28,371 16.468 -11.67%
2023-11-01 0 0.060 0.059 0.060 0.060 0.065 2,960,000 188,080 0.0635 17.93 17.63 17.93 17.93 19.43 9,904 18.990 -6.25%
2023-10-31 0 0.064 0.063 0.064 0.064 0.070 3,640,000 238,140 0.0654 19.13 18.83 19.13 19.13 20.92 12,180 19.553 3.23%
2023-10-30 0 0.062 0.062 0.063 0.062 0.072 3,510,000 236,310 0.0673 18.53 18.53 18.83 18.53 21.52 11,745 20.121 -16.22%
2023-10-27 0 0.074 0.069 0.071 0.070 0.084 17,441,280 1,302,216 0.0747 22.12 20.62 21.22 20.92 25.10 58,359 22.314 -8.64%
2023-10-26 0 0.081 0.074 0.081 0.074 0.081 720,000 54,740 0.0760 24.21 22.12 24.21 22.12 24.21 2,409 22.722 6.58%
2023-10-25 0 0.076 0.073 0.076 0.072 0.076 4,099,771 301,442 0.0735 22.71 21.82 22.71 21.52 22.71 13,718 21.974 -1.30%
2023-10-24 0 0.077 0.070 0.077 0.070 0.078 17,502,500 1,286,787 0.0735 23.01 20.92 23.01 20.92 23.31 58,564 21.972 0.00%
2023-10-20 0 0.077 0.074 0.079 0.075 0.085 1,700,000 129,660 0.0763 23.01 22.12 23.61 22.41 25.40 5,688 22.794 1.32%
2023-10-19 0 0.076 0.074 0.076 0.072 0.079 8,260,000 613,780 0.0743 22.71 22.12 22.71 21.52 23.61 27,638 22.208 0.00%
2023-10-18 0 0.076 0.074 0.076 0.074 0.076 5,044,500 382,976 0.0759 22.71 22.12 22.71 22.12 22.71 16,879 22.690 0.00%
2023-10-17 0 0.076 0.069 0.076 0.070 0.086 12,060,600 911,079 0.0755 22.71 20.62 22.71 20.92 25.70 40,355 22.577 -7.32%
2023-10-16 0 0.082 0.078 0.082 0.080 0.085 1,640,000 136,620 0.0833 24.51 23.31 24.51 23.91 25.40 5,487 24.897 2.50%
2023-10-13 0 0.080 0.076 0.080 0.080 0.088 745,000 60,240 0.0809 23.91 22.71 23.91 23.91 26.30 2,493 24.166 0.00%
2023-10-12 0 0.080 0.077 0.080 0.070 0.080 2,460,000 187,080 0.0760 23.91 23.01 23.91 20.92 23.91 8,231 22.728 11.11%
2023-10-11 0 0.072 0.071 0.076 0.070 0.093 49,090,000 3,813,420 0.0777 21.52 21.22 22.71 20.92 27.79 164,256 23.216 -18.18%
2023-10-10 0 0.088 0.082 0.088 0.082 0.102 57,960,125 5,132,149 0.0885 26.30 24.51 26.30 24.51 30.48 193,936 26.463 -13.73%
2023-10-09 0 0.102 0.100 0.102 0.099 0.104 11,100,000 1,119,640 0.1009 30.48 29.89 30.48 29.59 31.08 37,141 30.146 -0.97%
2023-10-06 0 0.103 0.100 0.103 0.099 0.104 1,660,000 168,580 0.1016 30.78 29.89 30.78 29.59 31.08 5,554 30.351 3.00%
2023-10-05 0 0.100 0.099 0.100 0.099 0.110 19,764,000 2,081,640 0.1053 29.89 29.59 29.89 29.59 32.87 66,131 31.478 -3.85%
2023-10-04 0 0.104 0.104 0.106 0.104 0.118 17,920,000 1,970,280 0.1099 31.08 31.08 31.68 31.08 35.27 59,961 32.860 -3.70%
2023-10-03 0 0.108 0.107 0.112 0.108 0.124 15,680,000 1,772,540 0.1130 32.28 31.98 33.47 32.28 37.06 52,466 33.785 -11.48%
2023-09-29 0 0.122 0.113 0.123 0.120 0.122 1,600,000 195,160 0.1220 36.46 33.77 36.76 35.86 36.46 5,354 36.454 1.67%
2023-09-28 0 0.120 0.120 0.123 0.116 0.123 5,820,000 700,120 0.1203 35.86 35.86 36.76 34.67 36.76 19,474 35.952 0.00%
2023-09-27 0 0.120 0.112 0.123 0.097 0.142 51,920,000 6,121,040 0.1179 35.86 33.47 36.76 28.99 42.44 173,725 35.234 -11.76%
2023-09-26 0 0.136 0.134 0.136 0.134 0.147 11,700,000 1,640,400 0.1402 40.65 40.05 40.65 40.05 43.93 39,148 41.902 -1.45%
2023-09-25 0 0.138 0.134 0.139 0.132 0.148 16,661,550 2,313,593 0.1389 41.24 40.05 41.54 39.45 44.23 55,750 41.500 3.76%
2023-09-22 0 0.133 0.133 0.136 0.131 0.179 34,777,500 5,277,675 0.1518 39.75 39.75 40.65 39.15 53.50 116,366 45.354 -30.00%
2023-09-21 0 0.190 0.175 0.190 0.168 0.203 10,105,000 1,929,890 0.1910 56.78 52.30 56.78 50.21 60.67 33,812 57.078 -2.56%
2023-09-20 0 0.195 0.191 0.195 0.189 0.196 6,733,000 1,294,373 0.1922 58.28 57.08 58.28 56.49 58.58 22,529 57.454 3.17%
2023-09-19 0 0.189 0.183 0.189 0.171 0.194 7,561,500 1,418,923 0.1877 56.49 54.69 56.49 51.11 57.98 25,301 56.082 8.62%
2023-09-18 0 0.174 0.172 0.174 0.168 0.174 2,980,000 508,040 0.1705 52.00 51.40 52.00 50.21 52.00 9,971 50.951 3.57%
2023-09-15 0 0.168 0.161 0.170 0.150 0.168 3,307,308 527,797 0.1596 50.21 48.12 50.81 44.83 50.21 11,066 47.694 1.82%
2023-09-14 0 0.165 0.149 0.166 0.145 0.200 11,546,250 1,950,729 0.1689 49.31 44.53 49.61 43.34 59.77 38,634 50.493 3.13%
2023-09-13 0 0.160 0.154 0.160 0.134 0.160 3,525,000 523,340 0.1485 47.82 46.02 47.82 40.05 47.82 11,795 44.371 16.79%
2023-09-12 0 0.137 0.132 0.137 0.121 0.142 2,153,250 290,362 0.1348 40.94 39.45 40.94 36.16 42.44 7,205 40.301 9.60%
2023-09-11 0 0.125 0.118 0.125 0.125 0.125 440,000 55,000 0.1250 37.36 35.27 37.36 37.36 37.36 1,472 37.358 -0.79%
2023-09-07 0 0.126 0.120 0.126 0.112 0.126 380,000 46,020 0.1211 37.66 35.86 37.66 33.47 37.66 1,271 36.194 8.62%
2023-09-06 0 0.116 0.115 0.120 0.111 0.116 1,459,000 166,922 0.1144 34.67 34.37 35.86 33.17 34.67 4,882 34.192 0.00%
2023-09-05 0 0.116 0.116 0.117 0.115 0.118 3,054,500 354,555 0.1161 34.67 34.67 34.97 34.37 35.27 10,220 34.691 -1.69%
2023-09-04 0 0.118 0.117 0.121 0.117 0.122 1,045,000 124,510 0.1191 35.27 34.97 36.16 34.97 36.46 3,497 35.609 -3.28%
2023-08-31 0 0.122 0.122 0.126 0.121 0.130 5,021,000 632,200 0.1259 36.46 36.46 37.66 36.16 38.85 16,800 37.630 -1.61%
2023-08-30 0 0.124 0.119 0.124 0.118 0.127 15,160,000 1,830,320 0.1207 37.06 35.56 37.06 35.27 37.96 50,726 36.083 2.48%
2023-08-29 0 0.121 0.120 0.129 0.121 0.137 93,466 11,881 0.1271 36.16 35.86 38.55 36.16 40.94 313 37.990 0.83%
2023-08-28 0 0.120 0.118 0.122 0.114 0.122 555,000 66,022 0.1190 35.86 35.27 36.46 34.07 36.46 1,857 35.552 -1.64%
2023-08-25 0 0.122 0.110 0.122 0.122 0.122 80,000 9,760 0.1220 36.46 32.87 36.46 36.46 36.46 268 36.461 0.00%
2023-08-24 0 0.122 0.120 0.123 0.119 0.123 400,000 49,060 0.1227 36.46 35.86 36.76 35.56 36.76 1,338 36.656 0.00%
2023-08-23 0 0.122 0.118 0.122 0.115 0.123 919,950 107,964 0.1174 36.46 35.27 36.46 34.37 36.76 3,078 35.074 -0.81%
2023-08-22 0 0.123 0.120 0.124 0.123 0.124 140,000 17,280 0.1234 36.76 35.86 37.06 36.76 37.06 468 36.888 0.82%
2023-08-21 0 0.122 0.121 0.122 0.117 0.122 611,000 72,690 0.1190 36.46 36.16 36.46 34.97 36.46 2,044 35.555 0.00%
2023-08-18 0 0.122 0.120 0.128 0.122 0.128 120,000 14,960 0.1247 36.46 35.86 38.25 36.46 38.25 402 37.258 -0.81%
2023-08-17 0 0.123 0.123 0.124 0.121 0.123 705,000 86,087 0.1221 36.76 36.76 37.06 36.16 36.76 2,359 36.494 0.00%
2023-08-16 0 0.123 0.119 0.123 0.121 0.123 439,000 53,567 0.1220 36.76 35.56 36.76 36.16 36.76 1,469 36.467 0.82%
2023-08-15 0 0.122 0.117 0.122 0.117 0.124 4,600,000 548,240 0.1192 36.46 34.97 36.46 34.97 37.06 15,392 35.619 0.00%
2023-08-14 0 0.122 0.118 0.122 0.118 0.122 80,000 9,600 0.1200 36.46 35.27 36.46 35.27 36.46 268 35.864 0.00%
2023-08-11 0 0.122 0.118 0.122 0.122 0.122 100,505 12,255 0.1219 36.46 35.27 36.46 36.46 36.46 336 36.442 -0.81%
2023-08-10 0 0.123 0.119 0.123 0.115 0.123 1,542,500 181,842 0.1179 36.76 35.56 36.76 34.37 36.76 5,161 35.232 2.50%
2023-08-09 0 0.120 0.120 0.121 0.117 0.120 1,552,000 185,530 0.1195 35.86 35.86 36.16 34.97 35.86 5,193 35.727 -2.44%
2023-08-08 0 0.123 0.117 - 0.115 0.123 2,635,000 310,430 0.1178 36.76 34.97 - 34.37 36.76 8,817 35.209 0.82%
2023-08-07 0 0.122 0.117 0.130 0.117 0.122 6,960,500 845,116 0.1214 36.46 34.97 38.85 34.97 36.46 23,290 36.287 0.00%
2023-08-04 0 0.122 0.118 0.122 0.122 0.122 60,000 7,320 0.1220 36.46 35.27 36.46 36.46 36.46 201 36.461 0.00%
2023-08-03 0 0.122 0.119 0.122 0.120 0.122 640,000 77,080 0.1204 36.46 35.56 36.46 35.86 36.46 2,141 35.994 -0.81%
2023-08-02 0 0.123 0.119 0.125 - - 140 15 0.1071 36.76 35.56 37.36 - - 0 32.021 0.00%
2023-08-01 0 0.123 0.123 0.125 0.119 0.119 30,000 3,470 0.1157 36.76 36.76 37.36 35.56 35.56 100 34.568 -0.81%
2023-07-31 0 0.124 0.121 0.125 0.120 0.124 277,195 33,564 0.1211 37.06 36.16 37.36 35.86 37.06 927 36.188 0.81%
2023-07-28 0 0.123 0.116 0.123 0.123 0.124 60,000 7,420 0.1237 36.76 34.67 36.76 36.76 37.06 201 36.959 -0.81%
2023-07-27 0 0.124 0.120 0.124 0.115 0.124 3,470,000 405,500 0.1169 37.06 35.86 37.06 34.37 37.06 11,611 34.925 0.00%
2023-07-26 0 0.124 0.118 0.124 0.110 0.125 8,992,500 1,055,233 0.1173 37.06 35.27 37.06 32.87 37.36 30,089 35.070 0.00%
2023-07-25 0 0.124 0.124 0.128 0.121 0.129 9,381,000 1,171,055 0.1248 37.06 37.06 38.25 36.16 38.55 31,389 37.308 -1.59%
2023-07-24 0 0.126 0.122 0.130 0.126 0.126 40,000 5,040 0.1260 37.66 36.46 38.85 37.66 37.66 134 37.657 0.00%
2023-07-21 0 0.126 0.126 0.129 0.122 0.126 610,000 75,862 0.1244 37.66 37.66 38.55 36.46 37.66 2,041 37.168 -3.82%
2023-07-20 0 0.131 0.126 0.135 0.130 0.131 340,000 44,440 0.1307 39.15 37.66 40.35 38.85 39.15 1,138 39.063 -0.76%
2023-07-19 0 0.132 0.128 0.135 0.132 0.132 222,250 29,271 0.1317 39.45 38.25 40.35 39.45 39.45 744 39.361 0.00%
2023-07-18 0 0.132 0.130 0.135 0.132 0.132 60,000 7,920 0.1320 39.45 38.85 40.35 39.45 39.45 201 39.450 1.54%
2023-07-14 0 0.130 0.128 0.130 0.126 0.130 3,725,000 483,360 0.1298 38.85 38.25 38.85 37.66 38.85 12,464 38.781 -0.76%
2023-07-13 0 0.131 0.124 0.132 0.131 0.131 170,000 22,210 0.1306 39.15 37.06 39.45 39.15 39.15 569 39.046 0.00%
2023-07-12 0 0.131 0.130 0.131 0.130 0.131 268,250 34,850 0.1299 39.15 38.85 39.15 38.85 39.15 898 38.827 3.97%
2023-07-11 0 0.126 0.126 0.135 - - 60,850 7,599 0.1249 37.66 37.66 40.35 - - 204 37.322 0.80%
2023-07-10 0 0.125 0.125 0.133 0.125 0.133 295,500 38,941 0.1318 37.36 37.36 39.75 37.36 39.75 989 39.384 -5.30%
2023-07-07 0 0.132 0.125 0.132 0.132 0.133 284,500 37,620 0.1322 39.45 37.36 39.45 39.45 39.75 952 39.519 6.45%
2023-07-06 0 0.124 0.124 0.135 0.123 0.124 220,000 27,220 0.1237 37.06 37.06 40.35 36.76 37.06 736 36.977 -0.80%
2023-07-05 0 0.125 0.124 0.136 0.121 0.128 580,000 73,360 0.1265 37.36 37.06 40.65 36.16 38.25 1,941 37.801 -1.57%
2023-07-04 0 0.127 0.126 0.129 0.122 0.128 131,250 16,513 0.1258 37.96 37.66 38.55 36.46 38.25 439 37.601 -0.78%
2023-07-03 0 0.128 0.122 0.128 0.125 0.129 660,000 83,300 0.1262 38.25 36.46 38.25 37.36 38.55 2,208 37.720 2.40%
2023-06-30 0 0.125 0.120 0.125 0.118 0.125 260,000 31,060 0.1195 37.36 35.86 37.36 35.27 37.36 870 35.703 4.17%
2023-06-29 0 0.120 0.119 0.120 0.120 0.121 2,840,000 341,640 0.1203 35.86 35.56 35.86 35.86 36.16 9,503 35.952 -0.83%
2023-06-28 0 0.121 0.121 0.124 0.120 0.121 200,000 24,100 0.1205 36.16 36.16 37.06 35.86 36.16 669 36.013 -0.82%
2023-06-27 0 0.122 0.120 0.123 0.117 0.124 537,500 64,818 0.1206 36.46 35.86 36.76 34.97 37.06 1,798 36.040 -1.61%
2023-06-26 0 0.124 0.124 0.125 0.123 0.124 230,000 28,490 0.1239 37.06 37.06 37.36 36.76 37.06 770 37.020 0.81%
2023-06-23 0 0.123 0.123 0.125 0.122 0.123 60,000 7,360 0.1227 36.76 36.76 37.36 36.46 36.76 201 36.660 2.50%
2023-06-21 0 0.120 0.120 0.123 0.120 0.126 2,812,650 341,288 0.1213 35.86 35.86 36.76 35.86 37.66 9,411 36.264 -6.98%
2023-06-20 0 0.129 0.125 0.130 0.124 0.129 373,000 47,489 0.1273 38.55 37.36 38.85 37.06 38.55 1,248 38.050 0.78%
2023-06-19 0 0.128 0.123 0.128 0.122 0.128 320,000 39,720 0.1241 38.25 36.76 38.25 36.46 38.25 1,071 37.096 0.00%
2023-06-16 0 0.128 0.124 0.128 0.124 0.130 227,875 28,657 0.1258 38.25 37.06 38.25 37.06 38.85 762 37.584 0.79%
2023-06-15 0 0.127 0.124 0.127 0.127 0.130 60,075 7,708 0.1283 37.96 37.06 37.96 37.96 38.85 201 38.346 0.00%
2023-06-14 0 0.127 0.122 0.127 0.122 0.127 937,500 115,995 0.1237 37.96 36.46 37.96 36.46 37.96 3,137 36.978 1.60%
2023-06-13 0 0.125 0.123 0.125 0.123 0.127 347,500 43,457 0.1251 37.36 36.76 37.36 36.76 37.96 1,163 37.375 -2.34%
2023-06-12 0 0.128 0.125 0.128 0.126 0.128 62,500 7,890 0.1262 38.25 37.36 38.25 37.66 38.25 209 37.728 2.40%
2023-06-09 0 0.125 0.121 0.128 0.120 0.127 4,702,250 572,867 0.1218 37.36 36.16 38.25 35.86 37.96 15,734 36.410 -3.10%
2023-06-08 0 0.129 0.124 0.129 0.126 0.129 245,750 30,730 0.1250 38.55 37.06 38.55 37.66 38.55 822 37.372 0.00%
2023-06-07 0 0.129 0.125 0.129 0.129 0.129 60,075 7,749 0.1290 38.55 37.36 38.55 38.55 38.55 201 38.550 0.00%
2023-06-06 0 0.129 0.127 0.130 0.126 0.135 2,700,000 358,760 0.1329 38.55 37.96 38.85 37.66 40.35 9,034 39.711 1.57%
2023-06-05 0 0.127 0.125 0.127 0.124 0.129 3,080,000 382,760 0.1243 37.96 37.36 37.96 37.06 38.55 10,306 37.140 -2.31%
2023-06-02 0 0.130 0.124 0.130 0.121 0.130 880,000 109,960 0.1250 38.85 37.06 38.85 36.16 38.85 2,944 37.344 3.17%
2023-06-01 0 0.126 0.122 0.126 0.122 0.128 226,992 28,567 0.1259 37.66 36.46 37.66 36.46 38.25 760 37.612 1.61%
2023-05-31 0 0.124 0.123 0.124 0.119 0.124 2,180,000 263,340 0.1208 37.06 36.76 37.06 35.56 37.06 7,294 36.102 0.00%
2023-05-30 0 0.124 0.121 0.124 0.120 0.126 3,931,500 481,345 0.1224 37.06 36.16 37.06 35.86 37.66 13,155 36.591 3.33%
2023-05-29 0 0.120 0.120 0.126 0.120 0.137 10,500,000 1,319,300 0.1256 35.86 35.86 37.66 35.86 40.94 35,133 37.551 -8.40%
2023-05-25 0 0.131 0.130 0.131 0.118 0.132 18,546,265 2,272,777 0.1225 39.15 38.85 39.15 35.27 39.45 62,056 36.625 3.15%
2023-05-24 0 0.127 0.127 0.131 0.122 0.137 3,773,623 492,654 0.1306 37.96 37.96 39.15 36.46 40.94 12,627 39.017 -7.30%
2023-05-23 0 0.137 0.135 0.137 0.131 0.138 2,910,000 389,835 0.1340 40.94 40.35 40.94 39.15 41.24 9,737 40.037 3.01%
2023-05-22 0 0.133 0.128 0.133 0.123 0.133 4,654,500 594,590 0.1277 39.75 38.25 39.75 36.76 39.75 15,574 38.178 -0.75%
2023-05-19 0 0.134 0.132 0.135 0.128 0.134 3,259,800 432,337 0.1326 40.05 39.45 40.35 38.25 40.05 10,907 39.637 -0.74%
2023-05-18 0 0.135 0.133 0.136 0.134 0.135 420,500 56,543 0.1345 40.35 39.75 40.65 40.05 40.35 1,407 40.187 0.00%
2023-05-17 0 0.135 0.132 0.136 0.132 0.135 1,000,000 133,040 0.1330 40.35 39.45 40.65 39.45 40.35 3,346 39.761 -0.74%
2023-05-16 0 0.136 0.132 0.136 0.136 0.136 200,000 27,200 0.1360 40.65 39.45 40.65 40.65 40.65 669 40.645 -1.45%
2023-05-15 0 0.138 0.133 0.138 0.132 0.138 2,041,365 275,337 0.1349 41.24 39.75 41.24 39.45 41.24 6,830 40.310 0.00%
2023-05-12 0 0.138 0.136 0.138 0.133 0.142 4,692,075 637,806 0.1359 41.24 40.65 41.24 39.75 42.44 15,700 40.625 -0.72%
2023-05-11 0 0.139 0.135 0.139 0.135 0.139 300,000 41,540 0.1385 41.54 40.35 41.54 40.35 41.54 1,004 41.383 -0.71%
2023-05-10 0 0.140 0.133 0.140 0.138 0.140 420,000 58,200 0.1386 41.84 39.75 41.84 41.24 41.84 1,405 41.414 0.00%
2023-05-09 0 0.140 0.135 0.140 0.137 0.141 800,000 110,940 0.1387 41.84 40.35 41.84 40.94 42.14 2,677 41.445 0.00%
2023-05-08 0 0.140 0.135 0.140 0.139 0.140 322,250 45,112 0.1400 41.84 40.35 41.84 41.54 41.84 1,078 41.838 -3.45%
2023-05-05 0 0.145 0.140 0.145 0.138 0.145 385,000 53,860 0.1399 43.34 41.84 43.34 41.24 43.34 1,288 41.810 0.00%
2023-05-04 0 0.145 0.135 0.148 0.133 0.145 200,000 27,960 0.1398 43.34 40.35 44.23 39.75 43.34 669 41.781 -0.68%
2023-05-03 0 0.146 0.133 0.146 - - 0 0 - 43.63 39.75 43.63 - - 0 - -0.68%
2023-05-02 0 0.147 0.135 0.147 0.143 0.160 236,500 35,561 0.1504 43.93 40.35 43.93 42.74 47.82 791 44.938 2.80%
2023-04-28 0 0.143 0.138 0.143 0.141 0.144 140,000 19,940 0.1424 42.74 41.24 42.74 42.14 43.04 468 42.567 2.88%
2023-04-27 0 0.139 0.137 0.142 0.138 0.139 80,000 11,100 0.1388 41.54 40.94 42.44 41.24 41.54 268 41.467 -0.71%
2023-04-26 0 0.140 0.139 0.142 0.139 0.142 598,500 83,345 0.1393 41.84 41.54 42.44 41.54 42.44 2,003 41.619 1.45%
2023-04-25 0 0.138 0.133 0.139 0.131 0.140 868,000 118,052 0.1360 41.24 39.75 41.54 39.15 41.84 2,904 40.647 0.73%
2023-04-24 0 0.137 0.137 0.138 0.136 0.139 920,000 125,960 0.1369 40.94 40.94 41.24 40.65 41.54 3,078 40.918 -1.44%
2023-04-21 0 0.139 0.136 0.140 0.135 0.139 140,000 19,060 0.1361 41.54 40.65 41.84 40.35 41.54 468 40.688 2.96%
2023-04-20 0 0.135 0.135 0.139 0.134 0.145 1,540,500 210,845 0.1369 40.35 40.35 41.54 40.05 43.34 5,155 40.905 -3.57%
2023-04-19 0 0.140 0.138 0.140 0.139 0.140 263,000 36,741 0.1397 41.84 41.24 41.84 41.54 41.84 880 41.751 0.00%
2023-04-18 0 0.140 0.139 0.141 0.139 0.140 60,000 8,360 0.1393 41.84 41.54 42.14 41.54 41.84 201 41.642 0.72%
2023-04-17 0 0.139 0.139 0.141 0.138 0.143 960,000 133,800 0.1394 41.54 41.54 42.14 41.24 42.74 3,212 41.654 -0.71%
2023-04-14 0 0.140 0.140 0.142 0.140 0.143 1,058,100 148,449 0.1403 41.84 41.84 42.44 41.84 42.74 3,540 41.930 0.72%
2023-04-13 0 0.139 0.137 0.140 0.138 0.140 1,320,000 183,100 0.1387 41.54 40.94 41.84 41.24 41.84 4,417 41.456 -0.71%
2023-04-12 0 0.140 0.138 0.140 0.136 0.141 965,000 134,675 0.1396 41.84 41.24 41.84 40.65 42.14 3,229 41.709 0.00%
2023-04-11 0 0.140 0.140 0.142 0.133 0.142 916,000 127,938 0.1397 41.84 41.84 42.44 39.75 42.44 3,065 41.742 -2.10%
2023-04-06 0 0.143 0.141 0.143 0.130 0.144 1,767,100 248,728 0.1408 42.74 42.14 42.74 38.85 43.04 5,913 42.066 2.14%
2023-04-04 0 0.140 0.135 0.138 0.129 0.140 720,000 98,840 0.1373 41.84 40.35 41.24 38.55 41.84 2,409 41.027 0.72%
2023-04-03 0 0.139 0.138 0.139 0.133 0.141 620,000 84,460 0.1362 41.54 41.24 41.54 39.75 42.14 2,075 40.713 0.72%
2023-03-31 0 0.138 0.136 0.138 0.132 0.142 1,890,000 254,380 0.1346 41.24 40.65 41.24 39.45 42.44 6,324 40.225 0.73%
2023-03-30 0 0.137 0.135 0.137 0.135 0.137 868,280 118,076 0.1360 40.94 40.35 40.94 40.35 40.94 2,905 40.642 -1.44%
2023-03-29 0 0.139 0.138 0.139 0.127 0.142 6,397,500 851,267 0.1331 41.54 41.24 41.54 37.96 42.44 21,406 39.767 -4.14%
2023-03-28 0 0.145 0.140 0.145 0.141 0.155 970,000 138,690 0.1430 43.34 41.84 43.34 42.14 46.32 3,246 42.731 2.11%
2023-03-27 0 0.142 0.141 0.149 0.142 0.154 5,154,000 763,632 0.1482 42.44 42.14 44.53 42.44 46.02 17,245 44.280 -7.79%
2023-03-24 0 0.154 0.154 0.156 0.151 0.157 4,317,500 669,110 0.1550 46.02 46.02 46.62 45.13 46.92 14,446 46.317 -1.91%
2023-03-23 0 0.157 0.154 0.157 0.155 0.161 1,264,500 197,957 0.1565 46.92 46.02 46.92 46.32 48.12 4,231 46.787 -0.63%
2023-03-22 0 0.158 0.157 0.159 0.156 0.158 1,480,000 232,000 0.1568 47.22 46.92 47.52 46.62 47.22 4,952 46.849 0.64%
2023-03-21 0 0.157 0.157 0.158 0.156 0.161 2,220,000 348,560 0.1570 46.92 46.92 47.22 46.62 48.12 7,428 46.924 0.00%
2023-03-20 0 0.157 0.157 0.160 0.154 0.160 3,480,000 547,200 0.1572 46.92 46.92 47.82 46.02 47.82 11,644 46.994 -1.87%
2023-03-17 0 0.160 0.158 0.160 0.158 0.160 540,000 85,980 0.1592 47.82 47.22 47.82 47.22 47.82 1,807 47.586 0.00%
2023-03-16 0 0.160 0.159 0.161 0.157 0.160 878,000 139,788 0.1592 47.82 47.52 48.12 46.92 47.82 2,938 47.582 0.00%
2023-03-15 0 0.160 0.157 0.160 0.155 0.160 1,453,750 228,862 0.1574 47.82 46.92 47.82 46.32 47.82 4,864 47.050 0.63%
2023-03-14 0 0.159 0.159 0.160 0.155 0.160 600,000 94,400 0.1573 47.52 47.52 47.82 46.32 47.82 2,008 47.021 0.00%
2023-03-13 0 0.159 0.159 0.160 0.157 0.162 3,820,000 604,720 0.1583 47.52 47.52 47.82 46.92 48.42 12,782 47.311 -1.85%
2023-03-10 0 0.162 0.158 0.161 0.155 0.162 1,770,000 280,395 0.1584 48.42 47.22 48.12 46.32 48.42 5,922 47.344 1.25%
2023-03-09 0 0.160 0.160 0.161 0.159 0.160 320,000 51,080 0.1596 47.82 47.82 48.12 47.52 47.82 1,071 47.706 0.00%
2023-03-08 0 0.160 0.158 0.160 0.157 0.160 1,400,000 222,380 0.1588 47.82 47.22 47.82 46.92 47.82 4,684 47.472 -0.62%
2023-03-07 0 0.161 0.159 0.161 0.156 0.161 1,991,000 315,488 0.1585 48.12 47.52 48.12 46.62 48.12 6,662 47.357 0.63%
2023-03-06 0 0.160 0.156 0.162 0.154 0.161 2,920,750 458,774 0.1571 47.82 46.62 48.42 46.02 48.12 9,773 46.944 0.63%
2023-03-03 0 0.159 0.155 0.159 0.155 0.159 602,750 95,447 0.1584 47.52 46.32 47.52 46.32 47.52 2,017 47.326 0.63%
2023-03-02 0 0.158 0.158 0.162 0.158 0.163 450,250 71,559 0.1589 47.22 47.22 48.42 47.22 48.71 1,507 47.499 -2.47%
2023-03-01 0 0.162 0.159 0.162 0.159 0.162 1,020,000 163,340 0.1601 48.42 47.52 48.42 47.52 48.42 3,413 47.859 -1.82%
2023-02-28 0 0.165 0.160 0.164 0.159 0.165 2,523,055 405,987 0.1609 49.31 47.82 49.01 47.52 49.31 8,442 48.090 1.23%
2023-02-27 0 0.163 0.163 0.165 0.154 0.163 6,160,000 969,160 0.1573 48.71 48.71 49.31 46.02 48.71 20,611 47.020 0.62%
2023-02-24 0 0.162 0.150 0.162 0.149 0.162 1,810,000 278,136 0.1537 48.42 44.83 48.42 44.53 48.42 6,056 45.925 4.52%
2023-02-23 0 0.155 0.150 0.155 0.148 0.155 9,273,250 1,394,724 0.1504 46.32 44.83 46.32 44.23 46.32 31,028 44.950 -1.90%
2023-02-22 0 0.158 0.154 0.158 0.151 0.158 9,182,500 1,414,693 0.1541 47.22 46.02 47.22 45.13 47.22 30,725 46.044 -1.25%
2023-02-21 0 0.160 0.154 0.160 0.154 0.160 1,860,000 290,140 0.1560 47.82 46.02 47.82 46.02 47.82 6,224 46.619 -0.62%
2023-02-20 0 0.161 0.153 0.163 0.151 0.161 5,485,000 851,380 0.1552 48.12 45.73 48.71 45.13 48.12 18,353 46.389 -3.59%
2023-02-17 0 0.167 0.161 0.167 0.146 0.167 7,496,250 1,200,438 0.1601 49.91 48.12 49.91 43.63 49.91 25,083 47.859 7.74%
2023-02-16 0 0.155 0.151 0.155 0.133 0.156 3,030,000 460,460 0.1520 46.32 45.13 46.32 39.75 46.62 10,138 45.417 3.33%
2023-02-15 0 0.150 0.150 0.152 0.144 0.157 9,840,000 1,454,510 0.1478 44.83 44.83 45.43 43.04 46.92 32,925 44.177 -7.41%
2023-02-14 0 0.162 0.158 0.162 0.152 0.169 3,427,500 547,597 0.1598 48.42 47.22 48.42 45.43 50.51 11,468 47.748 -4.71%
2023-02-13 0 0.170 0.163 0.170 0.162 0.171 520,000 85,920 0.1652 50.81 48.71 50.81 48.42 51.11 1,740 49.381 0.00%
2023-02-10 0 0.170 0.168 0.170 0.163 0.170 1,077,950 178,642 0.1657 50.81 50.21 50.81 48.71 50.81 3,607 49.529 -1.73%
2023-02-09 0 0.173 0.173 0.175 0.173 0.173 240,000 41,520 0.1730 51.70 51.70 52.30 51.70 51.70 803 51.703 0.00%
2023-02-08 0 0.173 0.169 0.173 0.169 0.173 740,000 125,640 0.1698 51.70 50.51 51.70 50.51 51.70 2,476 50.742 2.98%
2023-02-07 0 0.168 0.168 0.171 0.166 0.171 560,000 94,532 0.1688 50.21 50.21 51.11 49.61 51.11 1,874 50.450 1.20%
2023-02-06 0 0.166 0.166 0.170 0.166 0.176 680,000 118,300 0.1740 49.61 49.61 50.81 49.61 52.60 2,275 51.993 0.61%
2023-02-03 0 0.165 0.163 0.165 0.159 0.165 1,362,000 217,740 0.1599 49.31 48.71 49.31 47.52 49.31 4,557 47.779 3.77%
2023-02-02 0 0.159 0.156 0.159 0.153 0.159 1,340,750 206,809 0.1542 47.52 46.62 47.52 45.73 47.52 4,486 46.099 2.58%
2023-02-01 0 0.155 0.150 0.155 0.150 0.155 880,050 134,927 0.1533 46.32 44.83 46.32 44.83 46.32 2,945 45.821 2.65%
2023-01-31 0 0.151 0.147 0.158 0.146 0.151 1,644,250 243,658 0.1482 45.13 43.93 47.22 43.63 45.13 5,502 44.288 0.00%
2023-01-30 0 0.151 0.148 0.151 0.148 0.157 2,025,500 304,057 0.1501 45.13 44.23 45.13 44.23 46.92 6,777 44.864 -5.03%
2023-01-27 0 0.159 0.153 0.159 0.143 0.174 5,298,200 823,088 0.1554 47.52 45.73 47.52 42.74 52.00 17,728 46.429 -13.11%
2023-01-26 0 0.183 0.175 0.183 0.161 0.184 3,503,275 608,667 0.1737 54.69 52.30 54.69 48.12 54.99 11,722 51.925 1.67%
2023-01-20 0 0.180 0.176 0.180 0.149 0.180 3,144,625 511,003 0.1625 53.80 52.60 53.80 44.53 53.80 10,522 48.565 12.50%
2023-01-19 0 0.160 0.160 0.167 0.131 0.160 4,400,500 604,053 0.1373 47.82 47.82 49.91 39.15 47.82 14,724 41.025 11.89%
2023-01-18 0 0.143 0.139 0.143 0.139 0.160 2,442,245 359,311 0.1471 42.74 41.54 42.74 41.54 47.82 8,172 43.970 -10.62%
2023-01-17 0 0.160 0.160 0.161 0.150 0.185 6,810,875 1,102,487 0.1619 47.82 47.82 48.12 44.83 55.29 22,789 48.377 -16.23%
2023-01-16 0 0.191 0.183 0.191 0.181 0.205 2,764,500 528,076 0.1910 57.08 54.69 57.08 54.09 61.27 9,250 57.089 -3.05%
2023-01-13 0 0.197 0.193 0.197 0.188 0.198 6,807,500 1,296,602 0.1905 58.88 57.68 58.88 56.19 59.17 22,778 56.923 -0.51%
2023-01-12 0 0.198 0.194 0.198 0.190 0.207 8,053,000 1,546,900 0.1921 59.17 57.98 59.17 56.78 61.86 26,945 57.408 -2.94%
2023-01-11 0 0.204 0.195 0.204 0.196 0.204 1,840,000 368,960 0.2005 60.97 58.28 60.97 58.58 60.97 6,157 59.928 0.49%
2023-01-10 0 0.203 0.195 0.203 0.194 0.206 670,000 135,080 0.2016 60.67 58.28 60.67 57.98 61.57 2,242 60.254 0.00%
2023-01-09 0 0.203 0.196 0.203 0.194 0.206 2,953,000 592,090 0.2005 60.67 58.58 60.67 57.98 61.57 9,881 59.923 1.50%
2023-01-06 0 0.200 0.190 0.200 0.190 0.200 2,180,000 424,380 0.1947 59.77 56.78 59.77 56.78 59.77 7,294 58.180 3.09%
2023-01-05 0 0.194 0.181 0.194 0.180 0.194 930,000 177,460 0.1908 57.98 54.09 57.98 53.80 57.98 3,112 57.028 6.59%
2023-01-04 0 0.182 0.177 0.182 0.168 0.182 1,883,000 330,473 0.1755 54.39 52.90 54.39 50.21 54.39 6,301 52.451 8.76%
2023-01-03 0 0.201 0.200 0.202 0.196 0.201 1,296,750 256,695 0.1980 50.01 49.76 50.26 48.77 50.01 5,212 49.251 -0.99%
2022-12-30 0 0.203 0.193 0.204 0.195 0.203 1,010,000 198,350 0.1964 50.51 48.02 50.76 48.52 50.51 4,059 48.862 1.50%
2022-12-29 0 0.200 0.196 0.200 0.200 0.207 910,000 185,470 0.2038 49.76 48.77 49.76 49.76 51.50 3,657 50.710 0.00%
2022-12-28 0 0.200 0.197 0.204 0.188 0.200 720,000 140,900 0.1957 49.76 49.01 50.76 46.78 49.76 2,894 48.690 -2.91%
2022-12-23 0 0.206 0.198 0.206 0.199 0.206 780,000 159,080 0.2039 51.25 49.26 51.25 49.51 51.25 3,135 50.743 -1.44%
2022-12-22 0 0.209 0.206 0.213 0.205 0.209 268,000 55,232 0.2061 52.00 51.25 53.00 51.00 52.00 1,077 51.276 0.00%
2022-12-21 0 0.209 0.202 0.210 0.202 0.209 230,000 47,340 0.2058 52.00 50.26 52.25 50.26 52.00 924 51.210 0.48%
2022-12-20 0 0.208 0.208 0.214 0.207 0.207 20,000 4,140 0.2070 51.75 51.75 53.24 51.50 51.50 80 51.503 0.48%
2022-12-19 0 0.207 0.205 0.207 0.207 0.220 280,750 59,450 0.2118 51.50 51.00 51.50 51.50 54.74 1,128 52.685 -3.27%
2022-12-16 0 0.214 0.210 0.214 0.210 0.221 580,000 124,060 0.2139 53.24 52.25 53.24 52.25 54.99 2,331 53.218 0.47%
2022-12-15 0 0.213 0.213 0.214 0.206 0.218 2,980,000 631,020 0.2118 53.00 53.00 53.24 51.25 54.24 11,977 52.685 0.95%
2022-12-14 0 0.211 0.204 0.211 0.204 0.225 3,404,500 711,501 0.2090 52.50 50.76 52.50 50.76 55.98 13,683 51.997 -3.21%
2022-12-13 0 0.218 0.215 0.219 0.209 0.218 1,998,000 424,856 0.2126 54.24 53.49 54.49 52.00 54.24 8,030 52.906 5.83%
2022-12-12 0 0.206 0.201 0.206 0.190 0.207 1,176,675 237,152 0.2015 51.25 50.01 51.25 47.27 51.50 4,729 50.145 -0.48%
2022-12-09 0 0.207 0.202 0.207 0.193 0.207 8,432,500 1,692,637 0.2007 51.50 50.26 51.50 48.02 51.50 33,892 49.942 0.49%
2022-12-08 0 0.206 0.199 0.206 0.196 0.208 1,480,000 297,740 0.2012 51.25 49.51 51.25 48.77 51.75 5,948 50.053 0.49%
2022-12-07 0 0.205 0.202 0.205 0.195 0.206 8,370,040 1,653,387 0.1975 51.00 50.26 51.00 48.52 51.25 33,641 49.148 -2.38%
2022-12-06 0 0.210 0.196 0.210 0.191 0.219 3,347,500 690,745 0.2063 52.25 48.77 52.25 47.52 54.49 13,454 51.340 -2.78%
2022-12-05 0 0.216 0.210 0.216 0.209 0.220 1,480,000 314,580 0.2126 53.74 52.25 53.74 52.00 54.74 5,948 52.884 2.86%
2022-12-02 0 0.210 0.206 0.210 0.205 0.219 2,954,000 617,213 0.2089 52.25 51.25 52.25 51.00 54.49 11,873 51.986 -5.83%
2022-12-01 0 0.223 0.221 0.223 0.218 0.225 16,140,000 3,573,020 0.2214 55.48 54.99 55.48 54.24 55.98 64,870 55.079 1.36%
2022-11-30 0 0.220 0.220 0.228 0.220 0.234 3,060,000 679,170 0.2220 54.74 54.74 56.73 54.74 58.22 12,299 55.222 -7.17%
2022-11-29 0 0.237 0.221 0.237 0.220 0.239 2,200,000 506,840 0.2304 58.97 54.99 58.97 54.74 59.46 8,842 57.320 -1.66%
2022-11-28 0 0.241 0.230 0.243 0.230 0.244 1,360,000 320,040 0.2353 59.96 57.23 60.46 57.23 60.71 5,466 58.550 -0.41%
2022-11-25 0 0.242 0.230 0.242 0.217 0.242 1,525,000 361,035 0.2367 60.21 57.23 60.21 53.99 60.21 6,129 58.903 0.41%
2022-11-24 0 0.241 0.237 0.241 0.237 0.243 1,150,000 274,610 0.2388 59.96 58.97 59.96 58.97 60.46 4,622 59.412 -1.63%
2022-11-23 0 0.245 0.240 0.245 0.243 0.246 562,500 137,307 0.2441 60.96 59.71 60.96 60.46 61.21 2,261 60.733 -0.81%
2022-11-22 0 0.247 0.241 0.247 0.240 0.248 10,614,125 2,567,275 0.2419 61.45 59.96 61.45 59.71 61.70 42,661 60.179 0.41%
2022-11-21 0 0.246 0.242 0.246 0.239 0.246 8,854,000 2,136,038 0.2413 61.21 60.21 61.21 59.46 61.21 35,586 60.024 0.41%
2022-11-18 0 0.245 0.241 0.245 0.240 0.249 11,540,000 2,791,780 0.2419 60.96 59.96 60.96 59.71 61.95 46,382 60.191 -2.00%
2022-11-17 0 0.250 0.243 0.250 0.242 0.250 1,409,000 346,547 0.2460 62.20 60.46 62.20 60.21 62.20 5,663 61.194 0.00%
2022-11-16 0 0.250 0.248 0.250 0.240 0.255 9,630,000 2,344,700 0.2435 62.20 61.70 62.20 59.71 63.45 38,705 60.579 3.31%
2022-11-15 0 0.242 0.240 0.242 0.241 0.248 11,290,075 2,737,607 0.2425 60.21 59.71 60.21 59.96 61.70 45,377 60.330 -3.20%
2022-11-14 0 0.250 0.244 0.250 0.242 0.250 2,359,000 582,758 0.2470 62.20 60.71 62.20 60.21 62.20 9,481 61.464 0.81%
2022-11-11 0 0.248 0.244 0.248 0.243 0.249 1,655,000 408,114 0.2466 61.70 60.71 61.70 60.46 61.95 6,652 61.354 0.81%
2022-11-10 0 0.246 0.238 0.247 0.240 0.247 1,362,900 331,456 0.2432 61.21 59.22 61.45 59.71 61.45 5,478 60.509 0.41%
2022-11-09 0 0.245 0.241 0.245 0.239 0.250 1,409,000 345,457 0.2452 60.96 59.96 60.96 59.46 62.20 5,663 61.002 -3.92%
2022-11-08 0 0.255 0.250 0.255 0.238 0.260 4,722,000 1,179,370 0.2498 63.45 62.20 63.45 59.22 64.69 18,979 62.142 7.14%
2022-11-07 0 0.238 0.239 0.241 0.226 0.238 1,821,250 426,137 0.2340 59.22 59.46 59.96 56.23 59.22 7,320 58.215 3.03%
2022-11-04 0 0.231 0.230 0.240 0.228 0.231 2,336,500 536,658 0.2297 57.47 57.23 59.71 56.73 57.47 9,391 57.147 2.67%
2022-11-03 0 0.225 0.225 0.229 0.225 0.230 2,481,000 565,316 0.2279 55.98 55.98 56.98 55.98 57.23 9,972 56.692 -2.17%
2022-11-02 0 0.230 0.229 0.231 0.228 0.230 1,945,165 446,257 0.2294 57.23 56.98 57.47 56.73 57.23 7,818 57.080 -0.86%
2022-11-01 0 0.232 0.228 0.233 0.224 0.232 2,358,500 539,477 0.2287 57.72 56.73 57.97 55.73 57.72 9,479 56.911 0.00%
2022-10-31 0 0.232 0.226 0.232 0.222 0.236 3,630,000 828,302 0.2282 57.72 56.23 57.72 55.23 58.72 14,590 56.773 -1.28%
2022-10-28 0 0.235 0.226 0.236 0.227 0.237 1,319,715 305,727 0.2317 58.47 56.23 58.72 56.48 58.97 5,304 57.638 -0.84%
2022-10-27 0 0.237 0.236 0.238 0.232 0.250 1,200,000 287,980 0.2400 58.97 58.72 59.22 57.72 62.20 4,823 59.709 -1.25%
2022-10-26 0 0.240 0.235 0.240 0.233 0.265 1,845,190 446,855 0.2422 59.71 58.47 59.71 57.97 65.93 7,416 60.254 3.00%
2022-10-25 0 0.233 0.230 0.236 0.230 0.247 1,863,000 449,184 0.2411 57.97 57.23 58.72 57.23 61.45 7,488 59.989 -5.28%
2022-10-24 0 0.246 0.246 0.255 0.245 0.275 6,054,000 1,528,064 0.2524 61.21 61.21 63.45 60.96 68.42 24,332 62.800 -15.17%
2022-10-21 0 0.290 0.275 0.290 0.270 0.300 4,190,500 1,197,832 0.2858 72.15 68.42 72.15 67.18 74.64 16,843 71.119 -3.33%
2022-10-20 0 0.300 0.300 0.305 0.285 0.305 2,957,000 869,205 0.2939 74.64 74.64 75.89 70.91 75.89 11,885 73.136 0.00%
2022-10-19 0 0.300 0.285 0.300 0.255 0.300 6,317,850 1,774,218 0.2808 74.64 70.91 74.64 63.45 74.64 25,393 69.871 1.69%
2022-10-18 0 0.295 0.290 0.295 0.285 0.310 2,729,000 807,115 0.2958 73.40 72.15 73.40 70.91 77.13 10,968 73.585 1.72%
2022-10-17 0 0.290 0.285 0.290 0.265 0.295 3,505,000 991,160 0.2828 72.15 70.91 72.15 65.93 73.40 14,087 70.358 9.43%
2022-10-14 0 0.265 0.255 0.265 0.249 0.275 3,232,000 848,984 0.2627 65.93 63.45 65.93 61.95 68.42 12,990 65.356 7.72%
2022-10-13 0 0.246 0.245 0.248 0.218 0.248 3,605,420 821,331 0.2278 61.21 60.96 61.70 54.24 61.70 14,491 56.679 13.36%
2022-10-12 0 0.217 0.215 0.217 0.209 0.219 1,602,500 343,439 0.2143 53.99 53.49 53.99 52.00 54.49 6,441 53.322 1.88%
2022-10-11 0 0.213 0.211 0.213 0.208 0.219 2,135,500 456,265 0.2137 53.00 52.50 53.00 51.75 54.49 8,583 53.159 2.90%
2022-10-10 0 0.207 0.202 0.207 0.195 0.215 3,588,000 728,875 0.2031 51.50 50.26 51.50 48.52 53.49 14,421 50.543 7.25%
2022-10-07 0 0.193 0.193 0.195 0.193 0.205 2,007,080 391,018 0.1948 48.02 48.02 48.52 48.02 51.00 8,067 48.472 2.12%
2022-10-06 0 0.189 0.189 0.193 0.187 0.198 885,015 167,798 0.1896 47.02 47.02 48.02 46.53 49.26 3,557 47.173 -0.53%
2022-10-05 0 0.190 0.190 0.195 0.185 0.230 6,103,500 1,190,523 0.1951 47.27 47.27 48.52 46.03 57.23 24,531 48.531 -9.52%
2022-10-03 0 0.021 0.020 0.022 0.020 0.023 31,590,000 649,380 0.0206 52.25 49.76 54.74 49.76 57.23 12,697 51.145 0.00%
2022-09-30 0 0.021 0.019 0.021 0.019 0.021 30,745,000 613,640 0.0200 52.25 47.27 52.25 47.27 52.25 12,357 49.659 10.53%
2022-09-29 0 0.019 0.019 0.021 0.019 0.023 9,250,000 185,615 0.0201 47.27 47.27 52.25 47.27 57.23 3,718 49.926 -9.52%
2022-09-28 0 0.021 0.019 0.021 0.018 0.021 11,660,000 228,590 0.0196 52.25 47.27 52.25 44.78 52.25 4,686 48.777 5.00%
2022-09-27 0 0.020 0.019 0.020 0.019 0.023 76,895,000 1,496,975 0.0195 49.76 47.27 49.76 47.27 57.23 30,906 48.437 -13.04%
2022-09-26 0 0.023 0.022 0.023 0.021 0.027 39,885,000 896,855 0.0225 57.23 54.74 57.23 52.25 67.18 16,031 55.946 -11.54%
2022-09-23 0 0.026 0.024 0.026 0.022 0.026 23,110,000 555,885 0.0241 64.69 59.71 64.69 54.74 64.69 9,288 59.847 0.00%
2022-09-22 0 0.026 0.025 0.026 0.023 0.030 53,235,000 1,356,285 0.0255 64.69 62.20 64.69 57.23 74.64 21,396 63.389 -10.34%
2022-09-21 0 0.029 0.027 0.029 0.025 0.032 100,070,000 2,872,735 0.0287 72.15 67.18 72.15 62.20 79.62 40,220 71.425 11.54%
2022-09-20 0 0.026 0.024 0.026 0.020 0.026 141,037,500 3,375,605 0.0239 64.69 59.71 64.69 49.76 64.69 56,686 59.549 36.84%
2022-09-19 0 0.019 0.019 0.021 0.015 0.021 129,485,000 2,269,865 0.0175 47.27 47.27 52.25 37.32 52.25 52,043 43.615 35.71%
2022-09-16 0 0.014 0.014 0.015 0.014 0.015 3,850,000 56,155 0.0146 34.83 34.83 37.32 34.83 37.32 1,547 36.290 -6.67%
2022-09-15 0 0.015 0.014 0.015 0.014 0.016 25,637,500 369,185 0.0144 37.32 34.83 37.32 34.83 39.81 10,304 35.828 0.00%
2022-09-14 0 0.015 0.015 0.016 0.015 0.016 3,760,000 56,650 0.0151 37.32 37.32 39.81 37.32 39.81 1,511 37.486 -6.25%
2022-09-13 0 0.016 0.015 0.016 0.014 0.016 54,460,000 813,630 0.0149 39.81 37.32 39.81 34.83 39.81 21,889 37.171 -5.88%
2022-09-09 0 0.017 0.016 0.017 0.016 0.017 7,495,000 122,665 0.0164 42.30 39.81 42.30 39.81 42.30 3,012 40.720 6.25%
2022-09-08 0 0.016 0.016 0.017 0.013 0.018 92,300,000 1,459,340 0.0158 39.81 39.81 42.30 32.34 44.78 37,097 39.338 -11.11%
2022-09-07 0 0.018 0.017 0.018 0.017 0.019 26,850,350 468,517 0.0174 44.78 42.30 44.78 42.30 47.27 10,792 43.414 -5.26%
2022-09-06 0 0.019 0.018 0.019 0.018 0.019 8,461,000 152,468 0.0180 47.27 44.78 47.27 44.78 47.27 3,401 44.835 0.00%
2022-09-05 0 0.019 0.018 0.020 0.018 0.021 2,165,010 42,585 0.0197 47.27 44.78 49.76 44.78 52.25 870 48.939 0.00%
2022-09-02 0 0.019 0.019 0.020 0.017 0.021 32,672,500 604,060 0.0185 47.27 47.27 49.76 42.30 52.25 13,132 46.000 -5.00%
2022-09-01 0 0.020 0.018 0.020 0.018 0.020 4,205,000 79,050 0.0188 49.76 44.78 49.76 44.78 49.76 1,690 46.773 5.26%
2022-08-31 0 0.019 0.018 0.019 0.018 0.021 19,765,000 384,270 0.0194 47.27 44.78 47.27 44.78 52.25 7,944 48.372 -9.52%
2022-08-30 0 0.021 0.020 0.021 0.019 0.022 16,500,000 340,910 0.0207 52.25 49.76 52.25 47.27 54.74 6,632 51.406 5.00%
2022-08-29 0 0.020 0.019 0.020 0.018 0.020 20,130,000 388,030 0.0193 49.76 47.27 49.76 44.78 49.76 8,091 47.960 0.00%
2022-08-26 0 0.020 0.019 0.020 0.019 0.022 28,310,000 551,620 0.0195 49.76 47.27 49.76 47.27 54.74 11,378 48.480 -4.76%
2022-08-25 0 0.021 0.021 0.022 0.020 0.023 36,620,000 782,430 0.0214 52.25 52.25 54.74 49.76 57.23 14,718 53.160 -8.70%
2022-08-24 0 0.023 0.022 0.023 0.017 0.027 131,540,000 2,928,090 0.0223 57.23 54.74 57.23 42.30 67.18 52,869 55.384 27.78%
2022-08-23 0 0.018 0.018 0.019 0.016 0.020 35,005,000 590,660 0.0169 44.78 44.78 47.27 39.81 49.76 14,069 41.982 12.50%
2022-08-22 0 0.016 0.015 0.016 0.016 0.016 7,840,500 125,446 0.0160 39.81 37.32 39.81 39.81 39.81 3,151 39.808 0.00%
2022-08-19 0 0.016 0.014 0.016 0.015 0.016 4,987,000 75,820 0.0152 39.81 34.83 39.81 37.32 39.81 2,004 37.827 0.00%
2022-08-18 0 0.016 0.015 0.016 0.015 0.016 12,300,000 188,755 0.0153 39.81 37.32 39.81 37.32 39.81 4,944 38.181 0.00%
2022-08-17 0 0.016 0.015 0.016 0.015 0.016 3,180,000 48,115 0.0151 39.81 37.32 39.81 37.32 39.81 1,278 37.645 0.00%
2022-08-16 0 0.016 0.015 0.016 0.015 0.016 3,305,000 51,845 0.0157 39.81 37.32 39.81 37.32 39.81 1,328 39.030 6.67%
2022-08-15 0 0.015 0.015 0.016 0.015 0.016 2,900,000 44,255 0.0153 37.32 37.32 39.81 37.32 39.81 1,166 37.968 -6.25%
2022-08-12 0 0.016 0.015 0.016 0.015 0.016 6,140,000 96,190 0.0157 39.81 37.32 39.81 37.32 39.81 2,468 38.978 6.67%
2022-08-11 0 0.015 0.015 0.016 0.014 0.016 3,725,000 55,985 0.0150 37.32 37.32 39.81 34.83 39.81 1,497 37.394 -6.25%
2022-08-10 0 0.016 0.015 0.016 0.014 0.016 1,570,000 23,160 0.0148 39.81 37.32 39.81 34.83 39.81 631 36.703 0.00%
2022-08-09 0 0.016 0.015 0.016 0.015 0.016 5,205,000 79,735 0.0153 39.81 37.32 39.81 37.32 39.81 2,092 38.114 0.00%
2022-08-08 0 0.016 0.015 0.016 0.014 0.016 6,955,000 104,285 0.0150 39.81 37.32 39.81 34.83 39.81 2,795 37.306 14.29%
2022-08-05 0 0.014 0.014 0.015 0.014 0.015 290,000 4,070 0.0140 34.83 34.83 37.32 34.83 37.32 117 34.918 -6.67%
2022-08-04 0 0.015 0.014 0.015 0.015 0.015 1,265,000 18,975 0.0150 37.32 34.83 37.32 37.32 37.32 508 37.321 0.00%
2022-08-03 0 0.015 0.014 0.015 0.014 0.015 1,875,000 27,985 0.0149 37.32 34.83 37.32 34.83 37.32 754 37.135 7.14%
2022-08-02 0 0.014 0.014 0.015 0.014 0.016 2,315,000 34,070 0.0147 34.83 34.83 37.32 34.83 39.81 930 36.617 -12.50%
2022-08-01 0 0.016 0.015 0.016 0.015 0.016 205,000 3,235 0.0158 39.81 37.32 39.81 37.32 39.81 82 39.263 0.00%
2022-07-29 0 0.016 0.015 0.016 0.014 0.016 7,805,000 117,115 0.0150 39.81 37.32 39.81 34.83 39.81 3,137 37.333 0.00%
2022-07-28 0 0.016 0.015 0.016 0.015 0.016 1,265,000 19,160 0.0151 39.81 37.32 39.81 37.32 39.81 508 37.685 6.67%
2022-07-27 0 0.015 0.014 0.015 0.014 0.016 31,435,000 460,155 0.0146 37.32 34.83 37.32 34.83 39.81 12,634 36.421 -6.25%
2022-07-26 0 0.016 0.015 0.016 0.015 0.017 12,135,000 193,610 0.0160 39.81 37.32 39.81 37.32 42.30 4,877 39.696 0.00%
2022-07-25 0 0.016 0.015 0.016 0.015 0.016 621,150 9,692 0.0156 39.81 37.32 39.81 37.32 39.81 250 38.822 0.00%
2022-07-22 0 0.016 0.015 0.016 0.015 0.016 6,710,000 106,055 0.0158 39.81 37.32 39.81 37.32 39.81 2,697 39.325 0.00%
2022-07-21 0 0.016 0.015 0.016 0.015 0.017 24,275,000 394,060 0.0162 39.81 37.32 39.81 37.32 42.30 9,757 40.389 0.00%
2022-07-20 0 0.016 0.015 0.016 0.014 0.016 45,655,750 713,213 0.0156 39.81 37.32 39.81 34.83 39.81 18,350 38.867 6.67%
2022-07-19 0 0.015 0.014 0.015 0.014 0.016 5,665,000 85,425 0.0151 37.32 34.83 37.32 34.83 39.81 2,277 37.518 -6.25%
2022-07-18 0 0.016 0.015 0.016 0.014 0.016 4,965,000 75,875 0.0153 39.81 37.32 39.81 34.83 39.81 1,996 38.022 0.00%
2022-07-15 0 0.016 0.015 0.016 0.014 0.016 77,855,000 1,156,750 0.0149 39.81 37.32 39.81 34.83 39.81 31,292 36.967 6.67%
2022-07-14 0 0.015 0.014 0.016 0.014 0.017 102,481,200 1,519,765 0.0148 37.32 34.83 39.81 34.83 42.30 41,189 36.897 -11.76%
2022-07-13 0 0.017 0.016 0.017 0.016 0.018 53,280,000 863,750 0.0162 42.30 39.81 42.30 39.81 44.78 21,414 40.335 -5.56%
2022-07-12 0 0.018 0.017 0.018 0.017 0.019 16,415,000 286,965 0.0175 44.78 42.30 44.78 42.30 47.27 6,598 43.496 0.00%
2022-07-11 0 0.018 0.016 0.018 0.017 0.018 3,660,000 63,875 0.0175 44.78 39.81 44.78 42.30 44.78 1,471 43.422 0.00%
2022-07-08 0 0.018 0.016 0.018 0.017 0.019 25,951,250 453,156 0.0175 44.78 39.81 44.78 42.30 47.27 10,430 43.446 -5.26%
2022-07-07 0 0.019 0.018 0.019 0.018 0.020 15,745,000 289,060 0.0184 47.27 44.78 47.27 44.78 49.76 6,328 45.678 5.56%
2022-07-06 0 0.018 0.018 0.019 0.018 0.020 1,835,000 33,765 0.0184 44.78 44.78 47.27 44.78 49.76 738 45.781 -5.26%
2022-07-05 0 0.019 0.018 0.019 0.018 0.019 3,730,000 68,740 0.0184 47.27 44.78 47.27 44.78 47.27 1,499 45.852 5.56%
2022-07-04 0 0.018 0.018 0.019 0.018 0.020 10,495,200 192,061 0.0183 44.78 44.78 47.27 44.78 49.76 4,218 45.531 -5.26%
2022-06-30 0 0.019 0.018 0.019 0.018 0.019 2,566,250 48,008 0.0187 47.27 44.78 47.27 44.78 47.27 1,031 46.545 0.00%
2022-06-29 0 0.019 0.018 0.019 0.018 0.019 5,485,000 103,465 0.0189 47.27 44.78 47.27 44.78 47.27 2,205 46.933 0.00%
2022-06-28 0 0.019 0.018 0.019 0.017 0.020 15,385,000 279,360 0.0182 47.27 44.78 47.27 42.30 49.76 6,184 45.178 5.56%
2022-06-27 0 0.018 0.017 0.018 0.016 0.020 50,420,000 867,325 0.0172 44.78 42.30 44.78 39.81 49.76 20,265 42.799 -10.00%
2022-06-24 0 0.020 0.019 0.020 0.019 0.020 6,535,000 124,665 0.0191 49.76 47.27 49.76 47.27 49.76 2,627 47.463 5.26%
2022-06-23 0 0.019 0.018 0.020 0.019 0.020 4,840,000 93,485 0.0193 47.27 44.78 49.76 47.27 49.76 1,945 48.057 -5.00%
2022-06-22 0 0.020 0.019 0.020 0.017 0.020 9,290,000 172,515 0.0186 49.76 47.27 49.76 42.30 49.76 3,734 46.203 5.26%
2022-06-21 0 0.019 0.018 0.020 0.016 0.021 26,825,000 489,640 0.0183 47.27 44.78 49.76 39.81 52.25 10,782 45.415 -9.52%
2022-06-20 0 0.021 0.020 0.021 0.020 0.021 5,160,000 103,815 0.0201 52.25 49.76 52.25 49.76 52.25 2,074 50.057 0.00%
2022-06-17 0 0.021 0.019 0.021 0.019 0.021 8,150,000 160,860 0.0197 52.25 47.27 52.25 47.27 52.25 3,276 49.108 0.00%
2022-06-16 0 0.021 0.020 0.021 0.019 0.021 9,765,250 193,264 0.0198 52.25 49.76 52.25 47.27 52.25 3,925 49.241 0.00%
2022-06-15 0 0.021 0.020 0.021 0.020 0.021 1,560,000 31,655 0.0203 52.25 49.76 52.25 49.76 52.25 627 50.487 0.00%
2022-06-14 0 0.021 0.020 0.021 0.020 0.021 6,660,000 134,575 0.0202 52.25 49.76 52.25 49.76 52.25 2,677 50.275 0.00%
2022-06-13 0 0.021 0.020 0.021 0.020 0.023 17,550,000 358,730 0.0204 52.25 49.76 52.25 49.76 57.23 7,054 50.857 -4.55%
2022-06-10 0 0.022 0.020 0.022 0.019 0.022 16,610,000 336,275 0.0202 54.74 49.76 54.74 47.27 54.74 6,676 50.371 10.00%
2022-06-09 0 0.020 0.019 0.020 0.019 0.021 10,962,250 224,416 0.0205 49.76 47.27 49.76 47.27 52.25 4,406 50.935 5.26%
2022-06-08 0 0.019 0.019 0.021 0.019 0.024 43,960,000 943,355 0.0215 47.27 47.27 52.25 47.27 59.71 17,668 53.392 -9.52%
2022-06-07 0 0.021 0.020 0.021 0.018 0.023 22,985,000 452,905 0.0197 52.25 49.76 52.25 44.78 57.23 9,238 49.025 5.00%
2022-06-06 0 0.020 0.020 0.021 0.020 0.023 12,650,000 259,450 0.0205 49.76 49.76 52.25 49.76 57.23 5,084 51.029 -9.09%
2022-06-02 0 0.022 0.020 0.022 0.016 0.026 106,480,000 2,142,055 0.0201 54.74 49.76 54.74 39.81 64.69 42,797 50.052 -12.00%
2022-06-01 0 0.025 0.024 0.025 0.022 0.028 53,890,000 1,362,035 0.0253 62.20 59.71 62.20 54.74 69.67 21,660 62.884 0.00%
2022-05-31 0 0.025 0.024 0.025 0.017 0.028 132,260,000 3,016,175 0.0228 62.20 59.71 62.20 42.30 69.67 53,158 56.740 38.89%
2022-05-30 0 0.018 0.016 0.018 0.014 0.018 150,650,000 2,441,965 0.0162 44.78 39.81 44.78 34.83 44.78 60,550 40.330 28.57%
2022-05-27 0 0.014 0.013 0.014 0.010 0.032 691,135,000 9,726,245 0.0141 34.83 32.34 34.83 24.88 79.62 277,782 35.014 -54.84%
2022-05-26 0 0.031 0.030 0.031 0.030 0.032 5,645,000 170,725 0.0302 77.13 74.64 77.13 74.64 79.62 2,269 75.247 0.00%
2022-05-25 0 0.031 0.030 0.031 0.030 0.032 3,910,000 117,645 0.0301 77.13 74.64 77.13 74.64 79.62 1,572 74.861 0.00%
2022-05-24 0 0.031 0.030 0.031 0.030 0.032 4,240,000 128,420 0.0303 77.13 74.64 77.13 74.64 79.62 1,704 75.357 -3.13%
2022-05-23 0 0.032 0.030 0.032 0.027 0.033 16,715,000 500,980 0.0300 79.62 74.64 79.62 67.18 82.11 6,718 74.571 6.67%
2022-05-20 0 0.030 0.029 0.030 0.030 0.034 48,460,000 1,497,965 0.0309 74.64 72.15 74.64 74.64 84.59 19,477 76.909 0.00%
2022-05-19 0 0.030 0.030 0.031 0.030 0.036 36,302,500 1,173,260 0.0323 74.64 74.64 77.13 74.64 89.57 14,591 80.411 -16.67%
2022-05-18 0 0.036 0.034 0.036 0.030 0.038 60,827,500 1,971,750 0.0324 89.57 84.59 89.57 74.64 94.55 24,448 80.651 -5.26%
2022-05-17 0 0.038 0.036 0.038 0.036 0.039 7,980,000 293,790 0.0368 94.55 89.57 94.55 89.57 97.03 3,207 91.599 -5.00%
2022-05-16 0 0.040 0.039 0.040 0.037 0.040 20,335,000 774,480 0.0381 99.52 97.03 99.52 92.06 99.52 8,173 94.760 0.00%
2022-05-13 0 0.040 0.038 0.040 0.038 0.040 16,650,000 649,340 0.0390 99.52 94.55 99.52 94.55 99.52 6,692 97.032 0.00%
2022-05-12 0 0.040 0.038 0.040 0.039 0.044 5,382,500 215,135 0.0400 99.52 94.55 99.52 97.03 109.5 2,163 99.445 -4.76%
2022-05-11 0 0.042 0.041 0.042 0.040 0.045 5,690,750 234,572 0.0412 104.5 102.0 104.5 99.52 112.0 2,287 102.56 0.00%
2022-05-10 0 0.042 0.039 0.042 0.039 0.042 5,146,000 205,473 0.0399 104.5 97.03 104.5 97.03 104.5 2,068 99.344 7.69%
2022-05-06 0 0.039 0.037 0.039 0.038 0.040 1,648,750 64,505 0.0391 97.03 92.06 97.03 94.55 99.52 663 97.341 -2.50%
2022-05-05 0 0.040 0.038 0.040 0.037 0.042 27,367,500 1,080,630 0.0395 99.52 94.55 99.52 92.06 104.5 11,000 98.243 -4.76%
2022-05-04 0 0.042 0.038 0.042 0.040 0.044 2,685,750 108,812 0.0405 104.5 94.55 104.5 99.52 109.5 1,079 100.80 0.00%
2022-05-03 0 0.042 0.040 0.042 0.040 0.045 995,600 40,891 0.0411 104.5 99.52 104.5 99.52 112.0 400 102.19 2.44%
2022-04-29 0 0.041 0.040 0.041 0.039 0.042 17,015,000 680,675 0.0400 102.0 99.52 102.0 97.03 104.5 6,839 99.533 2.50%
2022-04-28 0 0.040 0.039 0.040 0.038 0.040 4,375,000 171,685 0.0392 99.52 97.03 99.52 94.55 99.52 1,758 97.637 0.00%
2022-04-27 0 0.040 0.037 0.040 0.035 0.040 30,235,000 1,109,670 0.0367 99.52 92.06 99.52 87.08 99.52 12,152 91.315 0.00%
2022-04-26 0 0.040 0.038 0.040 0.039 0.041 6,790,000 268,625 0.0396 99.52 94.55 99.52 97.03 102.0 2,729 98.432 2.56%
2022-04-25 0 0.039 0.040 0.041 0.039 0.043 4,980,000 199,920 0.0401 97.03 99.52 102.0 97.03 107.0 2,002 99.881 -9.30%
2022-04-22 0 0.043 0.041 0.043 0.039 0.048 41,345,000 1,723,555 0.0417 107.0 102.0 107.0 97.03 119.4 16,617 103.72 -2.27%
2022-04-21 0 0.044 0.042 0.044 0.039 0.045 23,785,000 985,480 0.0414 109.5 104.5 109.5 97.03 112.0 9,560 103.09 4.76%
2022-04-20 0 0.042 0.041 0.042 0.039 0.049 66,780,000 2,913,365 0.0436 104.5 102.0 104.5 97.03 121.9 26,840 108.54 -14.29%
2022-04-19 0 0.049 0.049 0.050 0.048 0.053 30,844,200 1,524,622 0.0494 121.9 121.9 124.4 119.4 131.9 12,397 122.98 -9.26%
2022-04-14 0 0.054 0.052 0.054 0.052 0.055 7,520,000 408,240 0.0543 134.4 129.4 134.4 129.4 136.8 3,022 135.07 0.00%
2022-04-13 0 0.054 0.052 0.054 0.051 0.055 6,280,000 326,480 0.0520 134.4 129.4 134.4 126.9 136.8 2,524 129.35 0.00%
2022-04-12 0 0.054 0.053 0.054 0.052 0.058 38,240,000 2,083,295 0.0545 134.4 131.9 134.4 129.4 144.3 15,370 135.55 -3.57%
2022-04-11 0 0.056 0.053 0.056 0.048 0.060 97,964,500 5,043,346 0.0515 139.3 131.9 139.3 119.4 149.3 39,374 128.09 1.82%
2022-04-08 0 0.055 0.053 0.055 0.053 0.057 6,350,000 349,735 0.0551 136.8 131.9 136.8 131.9 141.8 2,552 137.03 1.85%
2022-04-07 0 0.054 0.052 0.054 0.048 0.062 96,410,000 5,138,420 0.0533 134.4 129.4 134.4 119.4 154.3 38,749 132.61 -11.48%
2022-04-06 0 0.061 0.059 0.061 0.058 0.062 41,705,000 2,468,865 0.0592 151.8 146.8 151.8 144.3 154.3 16,762 147.29 3.39%
2022-04-04 0 0.059 0.058 0.059 0.058 0.059 54,565,000 3,169,055 0.0581 146.8 144.3 146.8 144.3 146.8 21,931 144.50 1.72%
2022-04-01 0 0.058 0.058 0.059 0.058 0.060 10,910,000 635,015 0.0582 144.3 144.3 146.8 144.3 149.3 4,385 144.82 -3.33%
2022-03-31 0 0.060 0.059 0.060 0.059 0.061 3,995,000 237,675 0.0595 149.3 146.8 149.3 146.8 151.8 1,606 148.02 0.00%
2022-03-30 0 0.060 0.059 0.060 0.059 0.061 11,990,000 715,555 0.0597 149.3 146.8 149.3 146.8 151.8 4,819 148.48 1.69%
2022-03-29 0 0.059 0.059 0.061 0.059 0.065 10,910,000 665,005 0.0610 146.8 146.8 151.8 146.8 161.7 4,385 151.66 -9.23%
2022-03-28 0 0.065 0.063 0.065 0.061 0.065 4,185,000 266,365 0.0636 161.7 156.7 161.7 151.8 161.7 1,682 158.36 3.17%
2022-03-25 0 0.063 0.062 0.063 0.060 0.066 6,845,000 417,670 0.0610 156.7 154.3 156.7 149.3 164.2 2,751 151.82 0.00%
2022-03-24 0 0.063 0.061 0.063 0.059 0.063 3,805,000 231,710 0.0609 156.7 151.8 156.7 146.8 156.7 1,529 151.51 3.28%
2022-03-23 0 0.061 0.059 0.061 0.060 0.065 21,860,000 1,331,870 0.0609 151.8 146.8 151.8 149.3 161.7 8,786 151.59 -4.69%
2022-03-22 0 0.064 0.063 0.064 0.061 0.065 9,120,000 572,575 0.0628 159.2 156.7 159.2 151.8 161.7 3,666 156.21 1.59%
2022-03-21 0 0.063 0.062 0.063 0.062 0.068 16,245,000 1,025,140 0.0631 156.7 154.3 156.7 154.3 169.2 6,529 157.01 -5.97%
2022-03-18 0 0.067 0.065 0.067 0.064 0.069 2,745,000 179,825 0.0655 166.7 161.7 166.7 159.2 171.7 1,103 162.99 -1.47%
2022-03-17 0 0.068 0.065 0.068 0.065 0.075 10,140,000 687,540 0.0678 169.2 161.7 169.2 161.7 186.6 4,075 168.70 0.00%
2022-03-16 0 0.068 0.065 0.068 0.064 0.070 5,365,000 357,230 0.0666 169.2 161.7 169.2 159.2 174.2 2,156 165.67 6.25%
2022-03-15 0 0.064 0.062 0.064 0.060 0.068 10,050,000 636,235 0.0633 159.2 154.3 159.2 149.3 169.2 4,039 157.51 -3.03%
2022-03-14 0 0.066 0.066 0.068 0.066 0.079 29,380,000 2,011,880 0.0685 164.2 164.2 169.2 164.2 196.6 11,808 170.38 -17.50%
2022-03-11 0 0.080 0.068 0.079 0.063 0.080 41,825,000 2,973,225 0.0711 199.0 169.2 196.6 156.7 199.0 16,810 176.87 21.21%
2022-03-10 0 0.066 0.063 0.066 0.062 0.067 6,382,000 405,399 0.0635 164.2 156.7 164.2 154.3 166.7 2,565 158.05 3.12%
2022-03-09 0 0.064 0.064 0.066 0.061 0.067 6,590,000 418,515 0.0635 159.2 159.2 164.2 151.8 166.7 2,649 158.01 -3.03%
2022-03-08 0 0.066 0.065 0.067 0.063 0.068 2,815,000 183,550 0.0652 164.2 161.7 166.7 156.7 169.2 1,131 162.23 0.00%
2022-03-07 0 0.066 0.066 0.068 0.066 0.069 2,565,000 171,515 0.0669 164.2 164.2 169.2 164.2 171.7 1,031 166.37 -1.49%
2022-03-04 0 0.067 0.066 0.067 0.065 0.071 10,245,000 697,480 0.0681 166.7 164.2 166.7 161.7 176.7 4,118 169.39 -5.63%
2022-03-03 0 0.071 0.069 0.071 0.069 0.075 6,570,000 466,820 0.0711 176.7 171.7 176.7 171.7 186.6 2,641 176.78 -5.33%
2022-03-02 0 0.075 0.071 0.075 0.071 0.080 6,202,500 464,555 0.0749 186.6 176.7 186.6 176.7 199.0 2,493 186.35 0.00%
2022-03-01 0 0.075 0.072 0.075 0.068 0.075 35,630,000 2,525,030 0.0709 186.6 179.1 186.6 169.2 186.6 14,320 176.32 2.74%
2022-02-28 0 0.073 0.070 0.073 0.060 0.081 65,290,000 4,716,955 0.0722 181.6 174.2 181.6 149.3 201.5 26,241 179.75 19.67%
2022-02-25 0 0.061 0.064 0.073 0.053 0.076 44,185,000 2,696,110 0.0610 151.8 159.2 181.6 131.9 189.1 17,759 151.82 12.96%
2022-02-24 0 0.054 0.053 0.054 0.053 0.055 6,105,000 324,510 0.0532 134.4 131.9 134.4 131.9 136.8 2,454 132.25 -3.57%
2022-02-23 0 0.056 0.055 0.056 0.053 0.056 7,015,000 384,780 0.0549 139.3 136.8 139.3 131.9 139.3 2,819 136.47 1.82%
2022-02-22 0 0.055 0.054 0.055 0.053 0.057 10,875,050 585,742 0.0539 136.8 134.4 136.8 131.9 141.8 4,371 134.01 -3.51%
2022-02-21 0 0.057 0.056 0.057 0.056 0.057 3,760,000 212,790 0.0566 141.8 139.3 141.8 139.3 141.8 1,511 140.81 -1.72%
2022-02-18 0 0.058 0.057 0.058 0.057 0.059 1,810,000 104,400 0.0577 144.3 141.8 144.3 141.8 146.8 727 143.51 -1.69%
2022-02-17 0 0.059 0.058 0.059 0.057 0.059 9,435,000 546,765 0.0580 146.8 144.3 146.8 141.8 146.8 3,792 144.18 1.72%
2022-02-16 0 0.058 0.057 0.058 0.057 0.061 9,735,000 570,290 0.0586 144.3 141.8 144.3 141.8 151.8 3,913 145.75 1.75%
2022-02-15 0 0.057 0.056 0.057 0.055 0.061 16,795,000 969,250 0.0577 141.8 139.3 141.8 136.8 151.8 6,750 143.59 3.64%
2022-02-14 0 0.055 0.053 0.055 0.053 0.055 1,795,000 97,600 0.0544 136.8 131.9 136.8 131.9 136.8 721 135.28 0.00%
2022-02-11 0 0.055 0.055 0.056 0.055 0.056 7,220,000 398,615 0.0552 136.8 136.8 139.3 136.8 139.3 2,902 137.36 -1.79%
2022-02-10 0 0.056 0.055 0.056 0.055 0.057 2,490,000 137,770 0.0553 139.3 136.8 139.3 136.8 141.8 1,001 137.66 -1.75%
2022-02-09 0 0.057 0.055 0.057 0.055 0.057 1,925,000 107,955 0.0561 141.8 136.8 141.8 136.8 141.8 774 139.53 0.00%
2022-02-08 0 0.057 0.055 0.057 0.054 0.057 6,605,000 366,500 0.0555 141.8 136.8 141.8 134.4 141.8 2,655 138.06 1.79%
2022-02-07 0 0.056 0.054 0.056 0.053 0.058 12,025,000 658,930 0.0548 139.3 134.4 139.3 131.9 144.3 4,833 136.34 -3.45%
2022-02-04 0 0.058 0.057 0.058 0.057 0.059 4,095,000 235,485 0.0575 144.3 141.8 144.3 141.8 146.8 1,646 143.08 -1.69%
2022-01-31 0 0.059 0.056 0.059 0.056 0.059 2,335,000 133,090 0.0570 146.8 139.3 146.8 139.3 146.8 938 141.81 0.00%
2022-01-28 0 0.059 0.056 0.059 0.055 0.059 4,240,000 239,560 0.0565 146.8 139.3 146.8 136.8 146.8 1,704 140.57 1.72%
2022-01-27 0 0.058 0.055 0.058 0.054 0.058 9,815,000 546,015 0.0556 144.3 136.8 144.3 134.4 144.3 3,945 138.41 1.75%
2022-01-26 0 0.057 0.055 0.057 0.056 0.057 1,220,000 68,960 0.0565 141.8 136.8 141.8 139.3 141.8 490 140.64 0.00%
2022-01-25 0 0.057 0.055 0.057 0.056 0.058 1,915,000 107,700 0.0562 141.8 136.8 141.8 139.3 144.3 770 139.93 -1.72%
2022-01-24 0 0.058 0.056 0.058 0.056 0.063 15,325,000 895,290 0.0584 144.3 139.3 144.3 139.3 156.7 6,159 145.35 -3.33%
2022-01-21 0 0.060 0.059 0.060 0.057 0.065 13,170,000 791,105 0.0601 149.3 146.8 149.3 141.8 161.7 5,293 149.45 5.26%
2022-01-20 0 0.057 0.057 0.058 0.057 0.059 1,465,000 84,495 0.0577 141.8 141.8 144.3 141.8 146.8 589 143.50 0.00%
2022-01-19 0 0.057 0.057 0.059 0.057 0.059 1,430,000 83,940 0.0587 141.8 141.8 146.8 141.8 146.8 575 146.05 -1.72%
2022-01-18 0 0.058 0.057 0.058 0.057 0.059 640,000 37,090 0.0580 144.3 141.8 144.3 141.8 146.8 257 144.19 0.00%
2022-01-17 0 0.058 0.057 0.058 0.055 0.059 4,584,950 259,227 0.0565 144.3 141.8 144.3 136.8 146.8 1,843 140.67 0.00%
2022-01-14 0 0.058 0.056 0.058 0.056 0.059 2,640,000 151,420 0.0574 144.3 139.3 144.3 139.3 146.8 1,061 142.70 -1.69%
2022-01-13 0 0.059 0.058 0.059 0.057 0.060 4,670,000 272,920 0.0584 146.8 144.3 146.8 141.8 149.3 1,877 145.40 1.72%
2022-01-12 0 0.058 0.058 0.059 0.051 0.059 30,030,000 1,658,520 0.0552 144.3 144.3 146.8 126.9 146.8 12,070 137.41 0.00%
2022-01-11 0 0.058 0.057 0.058 0.057 0.059 3,625,000 210,250 0.0580 144.3 141.8 144.3 141.8 146.8 1,457 144.31 -1.69%
2022-01-10 0 0.059 0.058 0.059 0.057 0.060 11,440,000 670,325 0.0586 146.8 144.3 146.8 141.8 149.3 4,598 145.79 0.00%
2022-01-07 0 0.059 0.058 0.059 0.058 0.062 16,690,205 989,461 0.0593 146.8 144.3 146.8 144.3 154.3 6,708 147.50 0.00%
2022-01-06 0 0.059 0.058 0.060 0.057 0.061 13,760,000 806,315 0.0586 146.8 144.3 149.3 141.8 151.8 5,530 145.80 -3.28%
2022-01-05 0 0.061 0.060 0.061 0.060 0.062 14,125,000 855,210 0.0605 151.8 149.3 151.8 149.3 154.3 5,677 150.64 -1.61%
2022-01-04 0 0.062 0.060 0.062 0.061 0.062 8,335,000 509,380 0.0611 154.3 149.3 154.3 151.8 154.3 3,350 152.05 0.00%
2022-01-03 0 0.062 0.061 0.062 0.061 0.063 5,410,000 332,890 0.0615 154.3 151.8 154.3 151.8 156.7 2,174 153.10 -1.59%
2021-12-31 0 0.063 0.062 0.063 0.062 0.064 5,025,000 314,325 0.0626 156.7 154.3 156.7 154.3 159.2 2,020 155.63 0.00%
2021-12-30 0 0.063 0.062 0.063 0.062 0.065 17,415,000 1,100,365 0.0632 156.7 154.3 156.7 154.3 161.7 6,999 157.21 -3.08%
2021-12-29 0 0.065 0.063 0.065 0.064 0.068 19,675,000 1,282,615 0.0652 161.7 156.7 161.7 159.2 169.2 7,908 162.20 -1.52%
2021-12-28 0 0.066 0.065 0.066 0.065 0.068 11,605,000 768,420 0.0662 164.2 161.7 164.2 161.7 169.2 4,664 164.74 -4.35%
2021-12-24 0 0.069 0.067 0.069 0.067 0.069 510,000 35,175 0.0690 171.7 166.7 171.7 166.7 171.7 205 171.60 1.47%
2021-12-23 0 0.068 0.067 0.068 0.067 0.069 3,980,000 270,025 0.0678 169.2 166.7 169.2 166.7 171.7 1,600 168.80 -1.45%
2021-12-22 0 0.069 0.068 0.069 0.068 0.069 2,535,000 172,615 0.0681 171.7 169.2 171.7 169.2 171.7 1,019 169.42 0.00%
2021-12-21 0 0.069 0.067 0.069 0.066 0.069 19,420,000 1,303,650 0.0671 171.7 166.7 171.7 164.2 171.7 7,805 167.02 0.00%
2021-12-20 0 0.069 0.064 0.069 0.065 0.070 20,920,250 1,400,764 0.0670 171.7 159.2 171.7 161.7 174.2 8,408 166.59 0.00%
2021-12-17 0 0.069 0.068 0.069 0.068 0.070 4,955,000 340,390 0.0687 171.7 169.2 171.7 169.2 174.2 1,992 170.92 -1.43%
2021-12-16 0 0.070 0.069 0.070 0.068 0.071 9,880,000 677,955 0.0686 174.2 171.7 174.2 169.2 176.7 3,971 170.73 -1.41%
2021-12-15 0 0.071 0.069 0.071 0.069 0.074 16,745,000 1,171,395 0.0700 176.7 171.7 176.7 171.7 184.1 6,730 174.05 -2.74%
2021-12-14 0 0.073 0.071 0.073 0.069 0.078 53,025,000 3,767,120 0.0710 181.6 176.7 181.6 171.7 194.1 21,312 176.76 -6.41%
2021-12-13 0 0.078 0.076 0.078 0.076 0.081 7,925,000 623,595 0.0787 194.1 189.1 194.1 189.1 201.5 3,185 195.78 0.00%
2021-12-10 0 0.078 0.076 0.078 0.077 0.078 5,550,000 430,150 0.0775 194.1 189.1 194.1 191.6 194.1 2,231 192.83 1.30%
2021-12-09 0 0.077 0.077 0.078 0.077 0.082 6,595,000 519,550 0.0788 191.6 191.6 194.1 191.6 204.0 2,651 196.01 -4.94%
2021-12-08 0 0.081 0.078 0.081 0.077 0.082 6,675,000 538,445 0.0807 201.5 194.1 201.5 191.6 204.0 2,683 200.70 1.25%
2021-12-07 0 0.080 0.078 0.080 0.078 0.083 1,915,000 151,255 0.0790 199.0 194.1 199.0 194.1 206.5 770 196.52 -2.44%
2021-12-06 0 0.082 0.079 0.082 0.078 0.084 4,355,000 350,465 0.0805 204.0 196.6 204.0 194.1 209.0 1,750 200.22 2.50%
2021-12-03 0 0.080 0.080 0.082 0.077 0.083 28,895,000 2,301,355 0.0796 199.0 199.0 204.0 191.6 206.5 11,614 198.16 3.90%
2021-12-02 0 0.077 0.075 0.077 0.073 0.077 15,315,000 1,151,375 0.0752 191.6 186.6 191.6 181.6 191.6 6,155 187.05 4.05%
2021-12-01 0 0.074 0.073 0.075 0.070 0.075 17,930,000 1,315,030 0.0733 184.1 181.6 186.6 174.2 186.6 7,206 182.48 4.23%
2021-11-30 0 0.071 0.070 0.071 0.070 0.071 2,824,191 199,404 0.0706 176.7 174.2 176.7 174.2 176.7 1,135 175.67 1.43%
2021-11-29 0 0.070 0.070 0.071 0.070 0.074 19,960,000 1,425,040 0.0714 174.2 174.2 176.7 174.2 184.1 8,022 177.63 -2.78%
2021-11-26 0 0.072 0.072 0.073 0.070 0.074 11,520,000 834,955 0.0725 179.1 179.1 181.6 174.2 184.1 4,630 180.33 -1.37%
2021-11-25 0 0.073 0.072 0.073 0.069 0.073 11,428,750 820,345 0.0718 181.6 179.1 181.6 171.7 181.6 4,593 178.59 4.29%
2021-11-24 0 0.070 0.069 0.071 0.069 0.070 9,460,000 662,195 0.0700 174.2 171.7 176.7 171.7 174.2 3,802 174.16 0.00%
2021-11-23 0 0.070 0.069 0.070 0.068 0.071 15,860,000 1,104,365 0.0696 174.2 171.7 174.2 169.2 176.7 6,374 173.25 -2.78%
2021-11-22 0 0.072 0.070 0.072 0.068 0.072 16,875,800 1,174,160 0.0696 179.1 174.2 179.1 169.2 179.1 6,783 173.11 1.41%
2021-11-19 0 0.071 0.069 0.071 0.069 0.073 28,175,000 1,988,210 0.0706 176.7 171.7 176.7 171.7 181.6 11,324 175.57 -2.74%
2021-11-18 0 0.073 0.072 0.073 0.072 0.073 4,610,000 333,915 0.0724 181.6 179.1 181.6 179.1 181.6 1,853 180.22 1.39%
2021-11-17 0 0.072 0.072 0.074 0.072 0.075 12,290,000 901,260 0.0733 179.1 179.1 184.1 179.1 186.6 4,940 182.46 -4.00%
2021-11-16 0 0.075 0.074 0.075 0.074 0.076 4,585,000 341,025 0.0744 186.6 184.1 186.6 184.1 189.1 1,843 185.06 0.00%
2021-11-15 0 0.075 0.074 0.075 0.074 0.077 15,235,000 1,141,160 0.0749 186.6 184.1 186.6 184.1 191.6 6,123 186.36 0.00%
2021-11-12 0 0.075 0.075 0.077 0.075 0.077 3,940,000 298,275 0.0757 186.6 186.6 191.6 186.6 191.6 1,584 188.36 -1.32%
2021-11-11 0 0.076 0.076 0.077 0.073 0.077 15,462,000 1,173,020 0.0759 189.1 189.1 191.6 181.6 191.6 6,215 188.75 2.70%
2021-11-10 0 0.074 0.073 0.074 0.073 0.074 2,758,750 203,485 0.0738 184.1 181.6 184.1 181.6 184.1 1,109 183.52 -1.33%
2021-11-09 0 0.075 0.074 0.075 0.073 0.075 4,345,000 322,025 0.0741 186.6 184.1 186.6 181.6 186.6 1,746 184.40 0.00%
2021-11-08 0 0.075 0.074 0.075 0.073 0.076 6,490,000 485,155 0.0748 186.6 184.1 186.6 181.6 189.1 2,608 185.99 0.00%
2021-11-05 0 0.075 0.073 0.075 0.073 0.075 3,545,000 261,520 0.0738 186.6 181.6 186.6 181.6 186.6 1,425 183.55 0.00%
2021-11-04 0 0.075 0.074 0.075 0.073 0.078 14,130,067 1,077,064 0.0762 186.6 184.1 186.6 181.6 194.1 5,679 189.65 0.00%
2021-11-03 0 0.075 0.074 0.075 0.074 0.078 6,310,000 478,675 0.0759 186.6 184.1 186.6 184.1 194.1 2,536 188.74 -1.32%
2021-11-02 0 0.076 0.074 0.076 0.072 0.080 42,820,000 3,246,710 0.0758 189.1 184.1 189.1 179.1 199.0 17,210 188.65 7.04%
2021-11-01 0 0.071 0.071 0.072 0.071 0.076 2,930,000 211,625 0.0722 176.7 176.7 179.1 176.7 189.1 1,178 179.70 0.00%
2021-10-29 0 0.071 0.071 0.072 0.070 0.074 25,170,500 1,793,417 0.0713 176.7 176.7 179.1 174.2 184.1 10,117 177.27 -1.39%
2021-10-28 0 0.072 0.072 0.074 0.070 0.074 8,670,000 633,410 0.0731 179.1 179.1 184.1 174.2 184.1 3,485 181.77 -1.37%
2021-10-27 0 0.073 0.071 0.073 0.070 0.076 26,380,000 1,902,270 0.0721 181.6 176.7 181.6 174.2 189.1 10,603 179.41 -3.95%
2021-10-26 0 0.076 0.075 0.076 0.074 0.076 13,155,000 986,055 0.0750 189.1 186.6 189.1 184.1 189.1 5,287 186.50 -2.56%
2021-10-25 0 0.078 0.078 0.079 0.076 0.079 4,545,000 353,145 0.0777 194.1 194.1 196.6 189.1 196.6 1,827 193.32 0.00%
2021-10-22 0 0.078 0.077 0.078 0.076 0.079 3,370,000 261,005 0.0774 194.1 191.6 194.1 189.1 196.6 1,354 192.70 -1.27%
2021-10-21 0 0.079 0.077 0.079 0.077 0.080 7,705,000 600,540 0.0779 196.6 191.6 196.6 191.6 199.0 3,097 193.92 -1.25%
2021-10-20 0 0.080 0.077 0.080 0.076 0.083 22,555,000 1,779,400 0.0789 199.0 191.6 199.0 189.1 206.5 9,065 196.29 2.56%
2021-10-19 0 0.078 0.076 0.078 0.074 0.079 5,780,000 441,820 0.0764 194.1 189.1 194.1 184.1 196.6 2,323 190.18 0.00%
2021-10-18 0 0.078 0.077 0.078 0.072 0.080 16,225,000 1,248,325 0.0769 194.1 191.6 194.1 179.1 199.0 6,521 191.43 8.33%
2021-10-15 0 0.072 0.072 0.073 0.071 0.076 29,845,000 2,149,815 0.0720 179.1 179.1 181.6 176.7 189.1 11,995 179.22 -5.26%
2021-10-12 0 0.076 0.076 0.077 0.075 0.080 3,255,000 250,480 0.0770 189.1 189.1 191.6 186.6 199.0 1,308 191.46 0.00%
2021-10-11 0 0.076 0.076 0.078 0.075 0.078 6,365,000 485,470 0.0763 189.1 189.1 194.1 186.6 194.1 2,558 189.77 0.00%
2021-10-08 0 0.076 0.075 0.076 0.075 0.078 2,305,000 174,265 0.0756 189.1 186.6 189.1 186.6 194.1 926 188.10 -2.56%
2021-10-07 0 0.078 0.076 0.078 0.075 0.078 3,600,000 274,405 0.0762 194.1 189.1 194.1 186.6 194.1 1,447 189.65 1.30%
2021-10-06 0 0.077 0.075 0.077 0.075 0.079 2,380,000 184,445 0.0775 191.6 186.6 191.6 186.6 196.6 957 192.82 -1.28%
2021-10-05 0 0.078 0.077 0.078 0.073 0.080 3,919,000 304,092 0.0776 194.1 191.6 194.1 181.6 199.0 1,575 193.06 2.63%
2021-10-04 0 0.076 0.075 0.076 0.075 0.080 6,630,000 509,085 0.0768 189.1 186.6 189.1 186.6 199.0 2,665 191.04 -5.00%
2021-09-30 0 0.080 0.076 0.080 0.074 0.081 17,070,000 1,310,110 0.0767 199.0 189.1 199.0 184.1 201.5 6,861 190.96 2.56%
2021-09-29 0 0.078 0.077 0.078 0.067 0.078 25,630,500 1,855,226 0.0724 194.1 191.6 194.1 166.7 194.1 10,301 180.09 9.86%
2021-09-28 0 0.071 0.070 0.072 0.070 0.072 8,200,000 576,540 0.0703 176.7 174.2 179.1 174.2 179.1 3,296 174.93 0.00%
2021-09-27 0 0.071 0.070 0.071 0.069 0.074 10,760,000 769,725 0.0715 176.7 174.2 176.7 171.7 184.1 4,325 177.98 0.00%
2021-09-24 0 0.071 0.071 0.072 0.070 0.072 3,610,000 255,305 0.0707 176.7 176.7 179.1 174.2 179.1 1,451 175.96 1.43%
2021-09-23 0 0.070 0.070 0.071 0.068 0.073 5,045,750 350,468 0.0695 174.2 174.2 176.7 169.2 181.6 2,028 172.81 0.00%
2021-09-21 0 0.070 0.069 0.070 0.066 0.070 1,330,000 90,980 0.0684 174.2 171.7 174.2 164.2 174.2 535 170.20 1.45%
2021-09-20 0 0.069 0.069 0.070 0.068 0.073 4,120,000 283,780 0.0689 171.7 171.7 174.2 169.2 181.6 1,656 171.37 -4.17%
2021-09-17 0 0.072 0.070 0.072 0.071 0.073 2,140,000 154,790 0.0723 179.1 174.2 179.1 176.7 181.6 860 179.96 1.41%
2021-09-16 0 0.071 0.071 0.072 0.069 0.072 3,755,000 265,885 0.0708 176.7 176.7 179.1 171.7 179.1 1,509 176.17 2.90%
2021-09-15 0 0.069 0.069 0.071 0.069 0.073 4,393,750 307,601 0.0700 171.7 171.7 176.7 171.7 181.6 1,766 174.18 -1.43%
2021-09-14 0 0.070 0.068 0.070 0.068 0.075 17,420,000 1,218,035 0.0699 174.2 169.2 174.2 169.2 186.6 7,001 173.97 0.00%
2021-09-13 0 0.070 0.070 0.073 0.069 0.078 21,910,000 1,562,000 0.0713 174.2 174.2 181.6 171.7 194.1 8,806 177.38 -9.09%
2021-09-10 0 0.077 0.077 0.078 0.075 0.080 7,450,000 573,950 0.0770 191.6 191.6 194.1 186.6 199.0 2,994 191.68 1.32%
2021-09-09 0 0.076 0.075 0.077 0.075 0.079 6,435,000 489,750 0.0761 189.1 186.6 191.6 186.6 196.6 2,586 189.36 2.70%
2021-09-08 0 0.074 0.074 0.075 0.074 0.080 15,060,000 1,145,810 0.0761 184.1 184.1 186.6 184.1 199.0 6,053 189.30 -6.33%
2021-09-07 0 0.079 0.079 0.082 0.079 0.083 7,705,000 622,590 0.0808 196.6 196.6 204.0 196.6 206.5 3,097 201.04 -4.82%
2021-09-06 0 0.083 0.081 0.083 0.081 0.084 4,010,000 328,315 0.0819 206.5 201.5 206.5 201.5 209.0 1,612 203.71 -2.35%
2021-09-03 0 0.085 0.082 0.085 0.082 0.087 7,705,000 642,650 0.0834 211.5 204.0 211.5 204.0 216.5 3,097 207.52 -2.30%
2021-09-02 0 0.087 0.085 0.087 0.085 0.088 2,850,000 244,385 0.0857 216.5 211.5 216.5 211.5 218.9 1,145 213.35 0.00%
2021-09-01 0 0.087 0.085 0.087 0.085 0.089 1,365,000 118,550 0.0868 216.5 211.5 216.5 211.5 221.4 549 216.09 1.16%
2021-08-31 0 0.086 0.086 0.088 0.083 0.089 10,205,000 884,750 0.0867 214.0 214.0 218.9 206.5 221.4 4,102 215.71 2.38%
2021-08-30 0 0.084 0.083 0.084 0.082 0.085 5,455,000 452,535 0.0830 209.0 206.5 209.0 204.0 211.5 2,192 206.40 0.00%
2021-08-27 0 0.084 0.083 0.085 0.078 0.090 10,460,000 856,140 0.0818 209.0 206.5 211.5 194.1 223.9 4,204 203.64 -2.33%
2021-08-26 0 0.086 0.085 0.086 0.084 0.095 21,405,000 1,878,180 0.0877 214.0 211.5 214.0 209.0 236.4 8,603 218.31 -8.51%
2021-08-25 0 0.094 0.092 0.093 0.088 0.100 36,320,000 3,470,250 0.0955 233.9 228.9 231.4 218.9 248.8 14,598 237.72 6.82%
2021-08-24 0 0.088 0.088 0.089 0.088 0.100 43,620,000 4,000,825 0.0917 218.9 218.9 221.4 218.9 248.8 17,532 228.20 -7.37%
2021-08-23 0 0.095 0.093 0.095 0.076 0.108 126,900,000 11,705,840 0.0922 236.4 231.4 236.4 189.1 268.7 51,004 229.51 18.75%
2021-08-20 0 0.080 0.079 0.080 0.063 0.082 73,820,000 5,442,220 0.0737 199.0 196.6 199.0 156.7 204.0 29,670 183.43 26.98%
2021-08-19 0 0.063 0.063 0.064 0.062 0.065 11,205,000 712,105 0.0636 156.7 156.7 159.2 154.3 161.7 4,504 158.12 -1.56%
2021-08-18 0 0.064 0.064 0.065 0.062 0.065 13,035,000 830,305 0.0637 159.2 159.2 161.7 154.3 161.7 5,239 158.48 1.59%
2021-08-17 0 0.063 0.062 0.063 0.061 0.066 9,685,000 605,495 0.0625 156.7 154.3 156.7 151.8 164.2 3,893 155.55 -3.08%
2021-08-16 0 0.065 0.064 0.065 0.064 0.067 4,860,000 316,380 0.0651 161.7 159.2 161.7 159.2 166.7 1,953 161.97 -4.41%
2021-08-13 0 0.068 0.067 0.068 0.066 0.070 6,725,000 451,685 0.0672 169.2 166.7 169.2 164.2 174.2 2,703 167.11 -2.86%
2021-08-12 0 0.070 0.069 0.070 0.067 0.070 5,165,000 352,970 0.0683 174.2 171.7 174.2 166.7 174.2 2,076 170.03 2.94%
2021-08-11 0 0.068 0.068 0.069 0.068 0.072 10,909,500 758,975 0.0696 169.2 169.2 171.7 169.2 179.1 4,385 173.09 -1.45%
2021-08-10 0 0.069 0.069 0.070 0.069 0.073 5,294,250 370,792 0.0700 171.7 171.7 174.2 171.7 181.6 2,128 174.25 1.47%
2021-08-09 0 0.068 0.067 0.069 0.064 0.069 13,190,000 890,210 0.0675 169.2 166.7 171.7 159.2 171.7 5,301 167.92 6.25%
2021-08-06 0 0.064 0.063 0.064 0.061 0.065 6,535,000 417,170 0.0638 159.2 156.7 159.2 151.8 161.7 2,627 158.83 3.23%
2021-08-05 0 0.062 0.060 0.062 0.059 0.065 24,475,000 1,492,295 0.0610 154.3 149.3 154.3 146.8 161.7 9,837 151.70 -4.62%
2021-08-04 0 0.065 0.063 0.065 0.062 0.067 11,320,000 720,220 0.0636 161.7 156.7 161.7 154.3 166.7 4,550 158.30 -2.99%
2021-08-03 0 0.067 0.066 0.067 0.066 0.068 3,760,000 250,115 0.0665 166.7 164.2 166.7 164.2 169.2 1,511 165.50 -1.47%
2021-08-02 0 0.068 0.067 0.068 0.066 0.069 5,295,000 357,560 0.0675 169.2 166.7 169.2 164.2 171.7 2,128 168.01 0.00%
2021-07-30 0 0.068 0.066 0.068 0.063 0.070 17,887,500 1,194,320 0.0668 169.2 164.2 169.2 156.7 174.2 7,189 166.12 -4.23%
2021-07-29 0 0.071 0.070 0.071 0.068 0.071 8,090,000 560,665 0.0693 176.7 174.2 176.7 169.2 176.7 3,252 172.43 1.43%
2021-07-28 0 0.070 0.069 0.070 0.069 0.072 5,747,500 397,957 0.0692 174.2 171.7 174.2 171.7 179.1 2,310 172.27 -2.78%
2021-07-27 0 0.072 0.070 0.072 0.070 0.074 12,210,000 866,605 0.0710 179.1 174.2 179.1 174.2 184.1 4,907 176.59 0.00%
2021-07-26 0 0.072 0.072 0.073 0.070 0.078 12,725,000 930,925 0.0732 179.1 179.1 181.6 174.2 194.1 5,114 182.02 -5.26%
2021-07-23 0 0.076 0.075 0.076 0.074 0.079 12,995,000 970,480 0.0747 189.1 186.6 189.1 184.1 196.6 5,223 185.81 0.00%
2021-07-22 0 0.076 0.076 0.077 0.070 0.076 9,690,000 713,895 0.0737 189.1 189.1 191.6 174.2 189.1 3,895 183.30 8.57%
2021-07-21 0 0.070 0.070 0.073 0.068 0.073 10,161,417 722,679 0.0711 174.2 174.2 181.6 169.2 181.6 4,084 176.95 -1.41%
2021-07-20 0 0.071 0.071 0.073 0.068 0.074 22,280,000 1,578,670 0.0709 176.7 176.7 181.6 169.2 184.1 8,955 176.29 -4.05%
2021-07-19 0 0.074 0.073 0.074 0.073 0.076 9,915,000 734,075 0.0740 184.1 181.6 184.1 181.6 189.1 3,985 184.21 0.00%
2021-07-16 0 0.074 0.074 0.076 0.073 0.077 9,055,000 673,425 0.0744 184.1 184.1 189.1 181.6 191.6 3,639 185.04 -3.90%
2021-07-15 0 0.077 0.075 0.076 0.075 0.078 11,155,000 842,795 0.0756 191.6 186.6 189.1 186.6 194.1 4,483 187.98 0.00%
2021-07-14 0 0.077 0.077 0.078 0.075 0.082 11,975,000 933,990 0.0780 191.6 191.6 194.1 186.6 204.0 4,813 194.05 -1.28%
2021-07-13 0 0.078 0.078 0.079 0.077 0.080 5,595,000 435,250 0.0778 194.1 194.1 196.6 191.6 199.0 2,249 193.55 -1.27%
2021-07-12 0 0.079 0.079 0.080 0.078 0.082 2,375,000 188,175 0.0792 196.6 196.6 199.0 194.1 204.0 955 197.13 1.28%
2021-07-09 0 0.078 0.078 0.079 0.075 0.081 5,655,000 440,555 0.0779 194.1 194.1 196.6 186.6 201.5 2,273 193.83 0.00%
2021-07-08 0 0.078 0.078 0.079 0.078 0.080 2,340,000 183,660 0.0785 194.1 194.1 196.6 194.1 199.0 940 195.28 -2.50%
2021-07-07 0 0.080 0.080 0.081 0.080 0.082 12,850,000 1,034,860 0.0805 199.0 199.0 201.5 199.0 204.0 5,165 200.37 -3.61%
2021-07-06 0 0.083 0.083 0.084 0.081 0.086 6,675,000 553,840 0.0830 206.5 206.5 209.0 201.5 214.0 2,683 206.44 -3.49%
2021-07-05 0 0.086 0.084 0.086 0.081 0.089 40,605,000 3,507,245 0.0864 214.0 209.0 214.0 201.5 221.4 16,320 214.90 3.61%
2021-07-02 0 0.083 0.081 0.083 0.078 0.085 13,885,000 1,123,260 0.0809 206.5 201.5 206.5 194.1 211.5 5,581 201.28 5.06%
2021-06-30 0 0.079 0.078 0.079 0.079 0.090 13,760,000 1,128,395 0.0820 196.6 194.1 196.6 196.6 223.9 5,530 204.03 -9.20%
2021-06-29 0 0.087 0.084 0.087 0.084 0.088 8,235,000 711,085 0.0863 216.5 209.0 216.5 209.0 218.9 3,310 214.84 1.16%
2021-06-28 0 0.086 0.084 0.086 0.083 0.088 13,920,000 1,193,975 0.0858 214.0 209.0 214.0 206.5 218.9 5,595 213.41 4.88%
2021-06-25 0 0.082 0.079 0.082 0.074 0.082 24,760,000 1,939,355 0.0783 204.0 196.6 204.0 184.1 204.0 9,952 194.88 10.81%
2021-06-24 0 0.074 0.074 0.076 0.073 0.076 5,685,000 420,720 0.0740 184.1 184.1 189.1 181.6 189.1 2,285 184.13 1.37%
2021-06-23 0 0.073 0.073 0.074 0.073 0.077 9,000,000 666,640 0.0741 181.6 181.6 184.1 181.6 191.6 3,617 184.29 -2.67%
2021-06-22 0 0.075 0.075 0.076 0.073 0.079 9,825,000 727,835 0.0741 186.6 186.6 189.1 181.6 196.6 3,949 184.31 -1.32%
2021-06-21 0 0.076 0.074 0.076 0.074 0.080 5,775,000 439,585 0.0761 189.1 184.1 189.1 184.1 199.0 2,321 189.39 -1.30%
2021-06-18 0 0.077 0.075 0.077 0.073 0.079 10,680,000 807,460 0.0756 191.6 186.6 191.6 181.6 196.6 4,293 188.11 1.32%
2021-06-17 0 0.076 0.075 0.076 0.070 0.079 41,680,000 3,147,805 0.0755 189.1 186.6 189.1 174.2 196.6 16,752 187.90 8.57%
2021-06-16 0 0.070 0.068 0.070 0.067 0.073 24,510,000 1,699,470 0.0693 174.2 169.2 174.2 166.7 181.6 9,851 172.52 -4.11%
2021-06-15 0 0.073 0.073 0.074 0.071 0.075 19,745,750 1,425,868 0.0722 181.6 181.6 184.1 176.7 186.6 7,936 179.67 -1.35%
2021-06-11 0 0.074 0.073 0.074 0.073 0.075 13,230,000 973,330 0.0736 184.1 181.6 184.1 181.6 186.6 5,317 183.05 -1.33%
2021-06-10 0 0.075 0.075 0.076 0.074 0.078 20,915,000 1,580,625 0.0756 186.6 186.6 189.1 184.1 194.1 8,406 188.03 0.00%
2021-06-09 0 0.075 0.075 0.076 0.074 0.079 30,940,000 2,368,775 0.0766 186.6 186.6 189.1 184.1 196.6 12,435 190.49 -5.06%
2021-06-08 0 0.079 0.077 0.079 0.073 0.080 29,140,000 2,235,350 0.0767 196.6 191.6 196.6 181.6 199.0 11,712 190.86 3.95%
2021-06-07 0 0.076 0.076 0.078 0.076 0.080 22,980,000 1,788,750 0.0778 189.1 189.1 194.1 189.1 199.0 9,236 193.67 -5.00%
2021-06-04 0 0.080 0.079 0.080 0.078 0.082 26,900,000 2,135,060 0.0794 199.0 196.6 199.0 194.1 204.0 10,812 197.48 -1.23%
2021-06-03 0 0.081 0.080 0.081 0.079 0.082 21,740,000 1,750,520 0.0805 201.5 199.0 201.5 196.6 204.0 8,738 200.34 1.25%
2021-06-02 0 0.080 0.080 0.081 0.080 0.082 19,780,000 1,603,105 0.0810 199.0 199.0 201.5 199.0 204.0 7,950 201.65 -2.44%
2021-06-01 0 0.082 0.082 0.083 0.081 0.083 16,272,000 1,325,855 0.0815 204.0 204.0 206.5 201.5 206.5 6,540 202.73 0.00%
2021-05-31 0 0.082 0.082 0.083 0.081 0.084 9,495,000 780,885 0.0822 204.0 204.0 206.5 201.5 209.0 3,816 204.62 -2.38%
2021-05-28 0 0.084 0.083 0.084 0.083 0.087 10,640,000 899,535 0.0845 209.0 206.5 209.0 206.5 216.5 4,276 210.35 -2.33%
2021-05-27 0 0.086 0.085 0.086 0.082 0.087 19,450,000 1,655,070 0.0851 214.0 211.5 214.0 204.0 216.5 7,817 211.72 2.38%
2021-05-26 0 0.084 0.083 0.084 0.082 0.085 4,990,000 418,105 0.0838 209.0 206.5 209.0 204.0 211.5 2,006 208.47 3.70%
2021-05-25 0 0.081 0.081 0.083 0.081 0.083 14,370,000 1,185,355 0.0825 201.5 201.5 206.5 201.5 206.5 5,776 205.23 -1.22%
2021-05-24 0 0.082 0.082 0.084 0.082 0.094 18,955,000 1,579,635 0.0833 204.0 204.0 209.0 204.0 233.9 7,618 207.34 -5.75%
2021-05-21 0 0.087 0.083 0.087 0.084 0.088 20,910,000 1,811,495 0.0866 216.5 206.5 216.5 209.0 218.9 8,404 215.55 2.35%
2021-05-20 0 0.085 0.085 0.086 0.082 0.086 30,605,050 2,571,473 0.0840 211.5 211.5 214.0 204.0 214.0 12,301 209.05 1.19%
2021-05-18 0 0.084 0.083 0.084 0.082 0.088 21,558,600 1,815,460 0.0842 209.0 206.5 209.0 204.0 218.9 8,665 209.52 -3.45%
2021-05-17 0 0.087 0.086 0.087 0.084 0.092 7,685,250 663,706 0.0864 216.5 214.0 216.5 209.0 228.9 3,089 214.87 4.82%
2021-05-14 0 0.083 0.083 0.084 0.082 0.085 5,230,000 436,705 0.0835 206.5 206.5 209.0 204.0 211.5 2,102 207.75 -1.19%
2021-05-13 0 0.084 0.084 0.085 0.080 0.084 11,905,000 972,025 0.0816 209.0 209.0 211.5 199.0 209.0 4,785 203.14 1.20%
2021-05-12 0 0.083 0.082 0.083 0.082 0.084 18,140,000 1,507,150 0.0831 206.5 204.0 206.5 204.0 209.0 7,291 206.72 -1.19%
2021-05-11 0 0.084 0.084 0.086 0.083 0.086 13,895,000 1,175,025 0.0846 209.0 209.0 214.0 206.5 214.0 5,585 210.40 -4.55%
2021-05-10 0 0.088 0.086 0.088 0.085 0.091 7,012,500 607,975 0.0867 218.9 214.0 218.9 211.5 226.4 2,818 215.71 -1.12%
2021-05-07 0 0.089 0.088 0.089 0.084 0.091 20,330,000 1,778,510 0.0875 221.4 218.9 221.4 209.0 226.4 8,171 217.66 3.49%
2021-05-06 0 0.086 0.085 0.086 0.085 0.088 6,936,000 594,535 0.0857 214.0 211.5 214.0 211.5 218.9 2,788 213.27 1.18%
2021-05-05 0 0.085 0.085 0.086 0.083 0.090 26,735,000 2,307,685 0.0863 211.5 211.5 214.0 206.5 223.9 10,745 214.76 -4.49%
2021-05-04 0 0.089 0.089 0.092 0.089 0.099 40,375,000 3,854,020 0.0955 221.4 221.4 228.9 221.4 246.3 16,228 237.50 -6.32%
2021-05-03 0 0.095 0.094 0.095 0.084 0.099 80,166,000 7,408,388 0.0924 236.4 233.9 236.4 209.0 246.3 32,220 229.93 17.28%
2021-04-30 0 0.081 0.081 0.083 0.077 0.083 25,615,000 2,049,330 0.0800 201.5 201.5 206.5 191.6 206.5 10,295 199.06 2.53%
2021-04-29 0 0.079 0.079 0.080 0.078 0.083 37,715,000 2,998,595 0.0795 196.6 196.6 199.0 194.1 206.5 15,158 197.82 -3.66%
2021-04-28 0 0.082 0.081 0.082 0.079 0.083 27,445,000 2,214,850 0.0807 204.0 201.5 204.0 196.6 206.5 11,031 200.79 1.23%
2021-04-27 0 0.081 0.081 0.082 0.077 0.082 31,800,000 2,556,230 0.0804 201.5 201.5 204.0 191.6 204.0 12,781 200.00 2.53%
2021-04-26 0 0.079 0.079 0.080 0.079 0.085 38,825,000 3,130,895 0.0806 196.6 196.6 199.0 196.6 211.5 15,605 200.64 -5.95%
2021-04-23 0 0.084 0.084 0.085 0.080 0.088 29,653,700 2,524,135 0.0851 209.0 209.0 211.5 199.0 218.9 11,918 211.78 5.00%
2021-04-22 0 0.080 0.080 0.082 0.080 0.087 70,405,000 5,734,315 0.0814 199.0 199.0 204.0 199.0 216.5 28,297 202.65 -4.76%
2021-04-21 0 0.084 0.084 0.085 0.083 0.087 39,226,600 3,288,773 0.0838 209.0 209.0 211.5 206.5 216.5 15,766 208.60 -3.45%
2021-04-20 0 0.087 0.086 0.087 0.084 0.094 96,425,500 8,506,681 0.0882 216.5 214.0 216.5 209.0 233.9 38,756 219.50 -6.45%
2021-04-19 0 0.093 0.092 0.093 0.087 0.094 51,976,850 4,649,621 0.0895 231.4 228.9 231.4 216.5 233.9 20,891 222.57 3.33%
2021-04-16 0 0.090 0.089 0.090 0.090 0.097 48,730,000 4,468,765 0.0917 223.9 221.4 223.9 223.9 241.3 19,586 228.17 -4.26%
2021-04-15 0 0.094 0.093 0.094 0.092 0.095 10,605,250 986,552 0.0930 233.9 231.4 233.9 228.9 236.4 4,262 231.45 -2.08%
2021-04-14 0 0.096 0.095 0.096 0.092 0.097 27,027,500 2,543,005 0.0941 238.9 236.4 238.9 228.9 241.3 10,863 234.10 2.13%
2021-04-13 0 0.094 0.093 0.094 0.094 0.100 31,158,500 3,008,490 0.0966 233.9 231.4 233.9 233.9 248.8 12,523 240.23 -5.05%
2021-04-12 0 0.099 0.099 0.100 0.098 0.107 50,115,000 4,969,530 0.0992 246.3 246.3 248.8 243.8 266.2 20,142 246.72 0.00%
2021-04-09 0 0.099 0.099 0.100 0.098 0.105 34,250,000 3,431,375 0.1002 246.3 246.3 248.8 243.8 261.2 13,766 249.27 -1.98%
2021-04-08 0 0.101 0.101 0.105 0.101 0.110 23,460,000 2,475,930 0.1055 251.3 251.3 261.2 251.3 273.7 9,429 262.58 -8.18%
2021-04-07 0 0.110 0.108 0.110 0.108 0.112 12,995,300 1,421,495 0.1094 273.7 268.7 273.7 268.7 278.7 5,223 272.16 1.85%
2021-04-01 0 0.108 0.108 0.110 0.107 0.111 9,910,000 1,079,610 0.1089 268.7 268.7 273.7 266.2 276.2 3,983 271.05 -2.70%
2021-03-31 0 0.111 0.109 0.111 0.106 0.113 48,145,000 5,277,180 0.1096 276.2 271.2 276.2 263.7 281.1 19,351 272.71 -1.77%
2021-03-30 0 0.113 0.112 0.113 0.111 0.115 16,590,750 1,872,841 0.1129 281.1 278.7 281.1 276.2 286.1 6,668 280.86 0.00%
2021-03-29 0 0.113 0.112 0.113 0.112 0.119 16,126,250 1,845,788 0.1145 281.1 278.7 281.1 278.7 296.1 6,481 284.78 -1.74%
2021-03-26 0 0.115 0.114 0.115 0.113 0.119 29,365,200 3,367,566 0.1147 286.1 283.6 286.1 281.1 296.1 11,803 285.33 0.88%
2021-03-25 0 0.114 0.114 0.115 0.113 0.125 51,825,000 6,090,005 0.1175 283.6 283.6 286.1 281.1 311.0 20,830 292.37 -8.06%
2021-03-24 0 0.124 0.123 0.124 0.117 0.134 190,240,000 23,945,695 0.1259 308.5 306.0 308.5 291.1 333.4 76,462 313.17 9.73%
2021-03-23 0 0.113 0.112 0.113 0.109 0.116 83,952,500 9,344,637 0.1113 281.1 278.7 281.1 271.2 288.6 33,742 276.94 3.67%
2021-03-22 0 0.109 0.106 0.109 0.103 0.109 20,395,000 2,145,160 0.1052 271.2 263.7 271.2 256.3 271.2 8,197 261.69 1.87%
2021-03-19 0 0.107 0.107 0.109 0.105 0.117 20,225,000 2,200,255 0.1088 266.2 266.2 271.2 261.2 291.1 8,129 270.67 -6.96%
2021-03-18 0 0.115 0.114 0.115 0.112 0.124 55,760,000 6,500,760 0.1166 286.1 283.6 286.1 278.7 308.5 22,411 290.07 0.88%
2021-03-17 0 0.114 0.114 0.116 0.108 0.126 67,385,000 7,933,165 0.1177 283.6 283.6 288.6 268.7 313.5 27,084 292.91 2.70%
2021-03-16 0 0.111 0.111 0.112 0.093 0.112 394,714,053 31,813,922 0.0806 276.2 276.2 278.7 231.4 278.7 158,644 200.54 20.65%
2021-03-15 0 0.092 0.092 0.096 0.092 0.108 31,615,000 3,113,415 0.0985 228.9 228.9 238.9 228.9 268.7 12,707 245.02 -8.91%
2021-03-12 0 0.101 0.099 0.101 0.097 0.102 17,970,000 1,804,680 0.1004 251.3 246.3 251.3 241.3 253.8 7,223 249.87 0.00%
2021-03-11 0 0.101 0.100 0.101 0.100 0.112 36,700,000 3,819,930 0.1041 251.3 248.8 251.3 248.8 278.7 14,751 258.97 -8.18%
2021-03-10 0 0.110 0.110 0.112 0.104 0.115 26,655,400 2,934,171 0.1101 273.7 273.7 278.7 258.8 286.1 10,713 273.88 5.77%
2021-03-09 0 0.104 0.104 0.108 0.093 0.108 26,070,250 2,618,892 0.1005 258.8 258.8 268.7 231.4 268.7 10,478 249.94 8.33%
2021-03-08 0 0.096 0.096 0.098 0.096 0.113 72,765,000 7,489,360 0.1029 238.9 238.9 243.8 238.9 281.1 29,246 256.08 -15.04%
2021-03-05 0 0.113 0.111 0.113 0.105 0.116 94,100,000 10,412,750 0.1107 281.1 276.2 281.1 261.2 288.6 37,821 275.32 -0.88%
2021-03-04 0 0.114 0.114 0.115 0.114 0.128 204,245,000 24,498,650 0.1199 283.6 283.6 286.1 283.6 318.5 82,091 298.43 -8.80%
2021-03-03 0 0.125 0.124 0.125 0.110 0.136 311,960,000 38,427,420 0.1232 311.0 308.5 311.0 273.7 338.4 125,384 306.48 9.65%
2021-03-02 0 0.114 0.111 0.114 0.102 0.116 87,210,000 9,388,615 0.1077 283.6 276.2 283.6 253.8 288.6 35,052 267.85 7.55%
2021-03-01 0 0.106 0.106 0.108 0.091 0.113 134,079,750 13,914,335 0.1038 263.7 263.7 268.7 226.4 281.1 53,890 258.20 12.77%
2021-02-26 0 0.094 0.093 0.094 0.090 0.094 119,710,000 11,056,530 0.0924 233.9 231.4 233.9 223.9 233.9 48,114 229.80 1.08%
2021-02-25 0 0.093 0.092 0.093 0.087 0.093 66,305,000 5,958,935 0.0899 231.4 228.9 231.4 216.5 231.4 26,649 223.60 1.09%
2021-02-24 0 0.092 0.090 0.092 0.085 0.092 56,365,000 4,972,195 0.0882 228.9 223.9 228.9 211.5 228.9 22,654 219.48 4.55%
2021-02-23 0 0.088 0.087 0.088 0.086 0.089 34,600,000 3,014,725 0.0871 218.9 216.5 218.9 214.0 221.4 13,907 216.79 -2.22%
2021-02-22 0 0.090 0.087 0.090 0.087 0.091 71,284,450 6,325,408 0.0887 223.9 216.5 223.9 216.5 226.4 28,651 220.78 0.00%
2021-02-19 0 0.090 0.088 0.090 0.089 0.094 42,620,000 3,831,550 0.0899 223.9 218.9 223.9 221.4 233.9 17,130 223.68 -4.26%
2021-02-18 0 0.094 0.091 0.094 0.088 0.096 115,055,000 10,378,720 0.0902 233.9 226.4 233.9 218.9 238.9 46,243 224.44 0.00%
2021-02-17 0 0.094 0.091 0.094 0.090 0.095 47,340,000 4,366,795 0.0922 233.9 226.4 233.9 223.9 236.4 19,027 229.51 1.08%
2021-02-16 0 0.093 0.091 0.093 0.086 0.095 162,175,000 14,514,945 0.0895 231.4 226.4 231.4 214.0 236.4 65,182 222.68 -1.06%
2021-02-11 0 0.094 0.092 0.094 0.085 0.094 83,370,000 7,385,925 0.0886 233.9 228.9 233.9 211.5 233.9 33,508 220.42 4.44%
2021-02-10 0 0.090 0.089 0.090 0.086 0.096 138,490,778 12,326,844 0.0890 223.9 221.4 223.9 214.0 238.9 55,663 221.46 -5.26%
2021-02-09 0 0.095 0.093 0.095 0.091 0.105 92,432,500 8,838,027 0.0956 236.4 231.4 236.4 226.4 261.2 37,151 237.90 -4.04%
2021-02-08 0 0.099 0.095 0.099 0.091 0.100 143,750,000 13,907,065 0.0967 246.3 236.4 246.3 226.4 248.8 57,776 240.71 11.24%
2021-02-05 0 0.089 0.088 0.089 0.077 0.092 61,900,250 5,284,064 0.0854 221.4 218.9 221.4 191.6 228.9 24,879 212.39 12.66%
2021-02-04 0 0.079 0.078 0.079 0.079 0.091 139,770,000 11,942,315 0.0854 196.6 194.1 196.6 196.6 226.4 56,177 212.58 -12.22%
2021-02-03 0 0.090 0.089 0.091 0.090 0.099 141,955,000 13,026,200 0.0918 223.9 221.4 226.4 223.9 246.3 57,055 228.31 -10.00%
2021-02-02 0 0.100 0.098 0.100 0.097 0.117 190,840,000 19,471,365 0.1020 248.8 243.8 248.8 241.3 291.1 76,703 253.85 -13.04%
2021-02-01 0 0.115 0.113 0.115 0.105 0.130 298,570,000 34,030,625 0.1140 286.1 281.1 286.1 261.2 323.4 120,002 283.58 12.75%
2021-01-29 1 0.102 0.099 0.103 0.092 0.104 73,960,000 7,181,300 0.0971 253.8 246.3 256.3 228.9 258.8 29,726 241.58 9.68%
2021-01-28 0 0.093 0.092 0.093 0.091 0.098 77,015,000 7,277,615 0.0945 231.4 228.9 231.4 226.4 243.8 30,954 235.11 -4.12%
2021-01-27 0 0.097 0.094 0.097 0.089 0.099 198,710,000 18,530,925 0.0933 241.3 233.9 241.3 221.4 246.3 79,866 232.03 4.30%
2021-01-26 0 0.093 0.090 0.093 0.088 0.097 143,750,000 13,065,290 0.0909 231.4 223.9 231.4 218.9 241.3 57,776 226.14 -3.12%
2021-01-25 0 0.096 0.095 0.096 0.087 0.100 298,256,301 27,525,282 0.0923 238.9 236.4 238.9 216.5 248.8 119,876 229.61 -4.00%
2021-01-22 0 0.100 0.098 0.100 0.093 0.102 109,500,000 10,681,825 0.0976 248.8 243.8 248.8 231.4 253.8 44,010 242.71 0.00%
2021-01-21 0 0.100 0.100 0.101 0.093 0.102 144,665,000 14,142,120 0.0978 248.8 248.8 251.3 231.4 253.8 58,144 243.23 -0.99%
2021-01-20 0 0.101 0.101 0.103 0.099 0.113 108,880,000 11,284,745 0.1036 251.3 251.3 256.3 246.3 281.1 43,761 257.87 -6.48%
2021-01-19 0 0.108 0.107 0.108 0.100 0.115 93,660,000 10,015,855 0.1069 268.7 266.2 268.7 248.8 286.1 37,644 266.07 2.86%
2021-01-18 0 0.105 0.102 0.105 0.096 0.107 161,330,000 16,328,060 0.1012 261.2 253.8 261.2 238.9 266.2 64,842 251.81 0.00%
2021-01-15 0 0.105 0.105 0.106 0.105 0.117 157,185,000 17,062,980 0.1086 261.2 261.2 263.7 261.2 291.1 63,176 270.09 -7.89%
2021-01-14 0 0.114 0.111 0.114 0.105 0.117 150,027,500 16,576,340 0.1105 283.6 276.2 283.6 261.2 291.1 60,299 274.90 -2.56%
2021-01-13 0 0.117 0.116 0.117 0.112 0.127 83,836,900 9,780,405 0.1167 291.1 288.6 291.1 278.7 316.0 33,696 290.25 -6.40%
2021-01-12 0 0.125 0.120 0.125 0.115 0.129 39,810,000 4,728,895 0.1188 311.0 298.6 311.0 286.1 321.0 16,001 295.55 0.81%
2021-01-11 0 0.124 0.123 0.124 0.107 0.128 153,680,000 18,273,860 0.1189 308.5 306.0 308.5 266.2 318.5 61,767 295.85 13.76%
2021-01-08 0 0.109 0.108 0.109 0.104 0.112 78,845,000 8,449,340 0.1072 271.2 268.7 271.2 258.8 278.7 31,690 266.63 -0.91%
2021-01-07 0 0.110 0.109 0.110 0.107 0.112 36,245,000 3,962,255 0.1093 273.7 271.2 273.7 266.2 278.7 14,568 271.99 0.00%
2021-01-06 0 0.110 0.110 0.111 0.108 0.121 69,125,000 7,785,550 0.1126 273.7 273.7 276.2 268.7 301.1 27,783 280.23 -8.33%
2021-01-05 0 0.120 0.119 0.120 0.118 0.123 21,875,000 2,631,050 0.1203 298.6 296.1 298.6 293.6 306.0 8,792 299.25 1.69%
2021-01-04 0 0.118 0.115 0.118 0.115 0.125 76,615,000 9,099,355 0.1188 293.6 286.1 293.6 286.1 311.0 30,793 295.50 -5.60%
2020-12-31 0 0.125 0.123 0.125 0.118 0.129 68,615,000 8,444,610 0.1231 311.0 306.0 311.0 293.6 321.0 27,578 306.21 3.31%
2020-12-30 0 0.121 0.119 0.121 0.118 0.130 125,945,000 15,257,970 0.1211 301.1 296.1 301.1 293.6 323.4 50,620 301.42 -4.72%
2020-12-29 0 0.127 0.124 0.125 0.120 0.131 120,025,250 15,011,080 0.1251 316.0 308.5 311.0 298.6 325.9 48,241 311.17 0.00%
2020-12-28 0 0.127 0.126 0.127 0.125 0.144 257,910,342 33,404,217 0.1295 316.0 313.5 316.0 311.0 358.3 103,660 322.25 -11.19%
2020-12-24 0 0.143 0.143 0.146 0.138 0.150 53,775,000 7,674,625 0.1427 355.8 355.8 363.3 343.4 373.2 21,613 355.09 0.00%
2020-12-23 0 0.143 0.142 0.143 0.125 0.144 178,150,000 23,795,030 0.1336 355.8 353.3 355.8 311.0 358.3 71,602 332.32 2.14%
2020-12-22 0 0.140 0.139 0.140 0.133 0.157 127,110,000 18,136,580 0.1427 348.3 345.8 348.3 330.9 390.6 51,088 355.00 -6.04%
2020-12-21 0 0.149 0.149 0.150 0.145 0.168 97,220,000 14,920,350 0.1535 370.7 370.7 373.2 360.8 418.0 39,075 381.84 -11.31%
2020-12-18 0 0.168 0.163 0.168 0.139 0.174 300,331,163 46,371,598 0.1544 418.0 405.6 418.0 345.8 432.9 120,710 384.16 -0.59%
2020-12-17 0 0.169 0.165 0.169 0.121 0.170 256,456,900 39,456,318 0.1539 420.5 410.5 420.5 301.1 423.0 103,076 382.79 40.83%
2020-12-16 0 0.120 0.119 0.120 0.108 0.124 96,015,500 11,193,412 0.1166 298.6 296.1 298.6 268.7 308.5 38,591 290.05 11.11%
2020-12-15 0 0.108 0.107 0.108 0.100 0.131 108,445,000 12,716,690 0.1173 268.7 266.2 268.7 248.8 325.9 43,586 291.76 -14.96%
2020-12-14 0 0.127 0.126 0.127 0.119 0.132 58,905,000 7,405,115 0.1257 316.0 313.5 316.0 296.1 328.4 23,675 312.78 2.42%
2020-12-11 0 0.124 0.124 0.125 0.124 0.136 63,435,000 8,153,270 0.1285 308.5 308.5 311.0 308.5 338.4 25,496 319.79 -8.15%
2020-12-10 0 0.135 0.134 0.135 0.130 0.141 58,230,000 7,759,205 0.1333 335.9 333.4 335.9 323.4 350.8 23,404 331.53 0.75%
2020-12-09 0 0.134 0.133 0.134 0.134 0.146 157,485,000 21,627,175 0.1373 333.4 330.9 333.4 333.4 363.3 63,297 341.68 -7.59%
2020-12-08 0 0.145 0.144 0.145 0.136 0.149 71,150,000 10,081,890 0.1417 360.8 358.3 360.8 338.4 370.7 28,597 352.55 -2.03%
2020-12-07 0 0.148 0.147 0.148 0.142 0.151 53,150,000 7,765,210 0.1461 368.2 365.7 368.2 353.3 375.7 21,362 363.50 2.07%
2020-12-04 0 0.145 0.142 0.145 0.133 0.148 50,661,301 7,107,148 0.1403 360.8 353.3 360.8 330.9 368.2 20,362 349.04 6.62%
2020-12-03 0 0.136 0.136 0.137 0.135 0.157 125,362,750 17,538,171 0.1399 338.4 338.4 340.9 335.9 390.6 50,386 348.08 -11.11%
2020-12-02 0 0.153 0.152 0.153 0.144 0.158 80,880,000 11,972,610 0.1480 380.7 378.2 380.7 358.3 393.1 32,507 368.30 -2.55%
2020-12-01 0 0.157 0.155 0.157 0.152 0.171 44,510,000 7,084,065 0.1592 390.6 385.6 390.6 378.2 425.5 17,890 395.99 -6.55%
2020-11-30 0 0.168 0.167 0.168 0.147 0.172 60,132,500 9,508,562 0.1581 418.0 415.5 418.0 365.7 427.9 24,169 393.43 8.39%
2020-11-27 0 0.155 0.152 0.155 0.142 0.156 60,505,000 8,869,650 0.1466 385.6 378.2 385.6 353.3 388.1 24,318 364.73 2.65%
2020-11-26 0 0.151 0.148 0.151 0.147 0.157 17,490,000 2,632,300 0.1505 375.7 368.2 375.7 365.7 390.6 7,030 374.46 0.67%
2020-11-25 0 0.150 0.149 0.150 0.141 0.158 58,927,100 8,652,633 0.1468 373.2 370.7 373.2 350.8 393.1 23,684 365.33 -0.66%
2020-11-24 0 0.151 0.150 0.151 0.144 0.160 47,266,500 7,008,100 0.1483 375.7 373.2 375.7 358.3 398.1 18,997 368.90 -4.43%
2020-11-23 0 0.158 0.158 0.160 0.158 0.169 52,136,000 8,399,235 0.1611 393.1 393.1 398.1 393.1 420.5 20,955 400.83 -5.95%
2020-11-20 0 0.168 0.167 0.168 0.159 0.169 48,755,000 8,004,295 0.1642 418.0 415.5 418.0 395.6 420.5 19,596 408.47 0.60%
2020-11-19 0 0.167 0.166 0.167 0.160 0.171 40,385,000 6,693,900 0.1658 415.5 413.0 415.5 398.1 425.5 16,232 412.40 -0.60%
2020-11-18 0 0.168 0.167 0.168 0.166 0.173 47,330,000 7,993,415 0.1689 418.0 415.5 418.0 413.0 430.4 19,023 420.20 -1.18%
2020-11-17 0 0.170 0.169 0.170 0.164 0.174 54,020,000 9,147,670 0.1693 423.0 420.5 423.0 408.0 432.9 21,712 421.32 3.03%
2020-11-16 0 0.165 0.164 0.165 0.148 0.165 70,455,750 11,049,388 0.1568 410.5 408.0 410.5 368.2 410.5 28,318 390.19 10.00%
2020-11-13 0 0.150 0.147 0.150 0.137 0.170 125,345,150 18,904,146 0.1508 373.2 365.7 373.2 340.9 423.0 50,379 375.24 -10.71%
2020-11-12 0 0.168 0.167 0.168 0.147 0.174 110,248,500 17,894,111 0.1623 418.0 415.5 418.0 365.7 432.9 44,311 403.83 15.86%
2020-11-11 0 0.145 0.143 0.145 0.142 0.149 21,555,000 3,134,175 0.1454 360.8 355.8 360.8 353.3 370.7 8,663 361.77 -2.03%
2020-11-10 0 0.148 0.147 0.148 0.142 0.150 23,350,312 3,440,578 0.1473 368.2 365.7 368.2 353.3 373.2 9,385 366.60 2.07%
2020-11-09 0 0.145 0.144 0.145 0.140 0.156 33,520,000 4,857,300 0.1449 360.8 358.3 360.8 348.3 388.1 13,472 360.54 -5.23%
2020-11-06 0 0.153 0.152 0.153 0.150 0.156 38,490,000 5,843,395 0.1518 380.7 378.2 380.7 373.2 388.1 15,470 377.72 0.66%
2020-11-05 0 0.152 0.151 0.152 0.146 0.154 46,715,000 7,021,285 0.1503 378.2 375.7 378.2 363.3 383.2 18,776 373.95 3.40%
2020-11-04 0 0.147 0.146 0.147 0.140 0.160 128,491,000 18,937,625 0.1474 365.7 363.3 365.7 348.3 398.1 51,643 366.70 -6.37%
2020-11-03 0 0.157 0.156 0.157 0.150 0.162 52,110,000 8,033,060 0.1542 390.6 388.1 390.6 373.2 403.1 20,944 383.55 -3.09%
2020-11-02 0 0.162 0.160 0.162 0.157 0.166 24,860,000 3,977,155 0.1600 403.1 398.1 403.1 390.6 413.0 9,992 398.04 -1.82%
2020-10-30 0 0.165 0.164 0.165 0.157 0.167 26,765,000 4,306,560 0.1609 410.5 408.0 410.5 390.6 415.5 10,757 400.33 1.23%
2020-10-29 0 0.163 0.161 0.163 0.156 0.169 68,540,000 11,070,230 0.1615 405.6 400.6 405.6 388.1 420.5 27,548 401.86 -2.98%
2020-10-28 0 0.168 0.164 0.168 0.163 0.170 48,710,000 8,038,455 0.1650 418.0 408.0 418.0 405.6 423.0 19,578 410.59 -1.18%
2020-10-27 0 0.170 0.169 0.170 0.163 0.179 53,130,000 8,888,865 0.1673 423.0 420.5 423.0 405.6 445.4 21,354 416.26 -2.86%
2020-10-23 0 0.175 0.171 0.175 0.165 0.176 36,370,000 6,220,075 0.1710 435.4 425.5 435.4 410.5 437.9 14,618 425.51 1.74%
2020-10-22 0 0.172 0.171 0.172 0.162 0.188 106,017,500 18,149,687 0.1712 427.9 425.5 427.9 403.1 467.8 42,611 425.94 -6.52%
2020-10-21 0 0.184 0.182 0.184 0.172 0.198 113,400,000 20,413,365 0.1800 457.8 452.8 457.8 427.9 492.6 45,578 447.88 -5.64%
2020-10-20 0 0.195 0.193 0.195 0.187 0.218 196,250,000 38,745,215 0.1974 485.2 480.2 485.2 465.3 542.4 78,877 491.21 -2.99%
2020-10-19 0 0.201 0.200 0.201 0.170 0.208 188,532,500 36,272,255 0.1924 500.1 497.6 500.1 423.0 517.5 75,775 478.68 22.56%
2020-10-16 0 0.164 0.162 0.164 0.160 0.168 30,715,000 4,994,235 0.1626 408.0 403.1 408.0 398.1 418.0 12,345 404.55 -2.38%
2020-10-15 0 0.168 0.165 0.167 0.160 0.177 81,455,000 13,514,205 0.1659 418.0 410.5 415.5 398.1 440.4 32,739 412.79 -5.08%
2020-10-14 0 0.177 0.176 0.177 0.168 0.182 35,973,850 6,245,381 0.1736 440.4 437.9 440.4 418.0 452.8 14,459 431.95 0.57%
2020-10-12 0 0.176 0.175 0.176 0.163 0.180 62,450,000 10,705,985 0.1714 437.9 435.4 437.9 405.6 447.8 25,100 426.53 -2.76%
2020-10-09 0 0.181 0.179 0.181 0.175 0.196 126,635,000 22,967,565 0.1814 450.3 445.4 450.3 435.4 487.7 50,897 451.25 -4.74%
2020-10-08 0 0.190 0.189 0.190 0.175 0.196 81,000,000 14,806,360 0.1828 472.7 470.2 472.7 435.4 487.7 32,556 454.80 -5.47%
2020-10-07 0 0.201 0.200 0.201 0.188 0.228 175,500,000 35,962,945 0.2049 500.1 497.6 500.1 467.8 567.3 70,537 509.84 -12.61%
2020-10-06 0 0.230 0.228 0.230 0.208 0.245 160,320,000 35,960,495 0.2243 572.3 567.3 572.3 517.5 609.6 64,436 558.08 -3.36%
2020-10-05 0 0.238 0.235 0.238 0.196 0.247 262,675,000 60,931,400 0.2320 592.2 584.7 592.2 487.7 614.5 105,575 577.14 9.17%
2020-09-30 0 0.218 0.215 0.218 0.163 0.218 330,601,177 60,584,367 0.1833 542.4 534.9 542.4 405.6 542.4 132,876 455.95 35.40%
2020-09-29 0 0.161 0.160 0.161 0.120 0.161 231,890,000 34,200,745 0.1475 400.6 398.1 400.6 298.6 400.6 93,202 366.95 29.84%
2020-09-28 0 0.124 0.118 0.124 0.084 0.145 264,425,000 28,429,360 0.1075 308.5 293.6 308.5 209.0 360.8 106,278 267.50 -5.34%
2020-09-25 0 0.131 0.128 0.131 0.119 0.178 299,365,000 43,975,380 0.1469 325.9 318.5 325.9 296.1 442.9 120,321 365.48 -25.14%
2020-09-24 0 0.175 0.171 0.175 0.164 0.198 184,987,500 32,071,517 0.1734 435.4 425.5 435.4 408.0 492.6 74,351 431.36 -12.50%
2020-09-23 0 0.200 0.197 0.200 0.165 0.202 214,112,750 38,293,854 0.1788 497.6 490.1 497.6 410.5 502.6 86,057 444.98 4.71%
2020-09-22 0 0.191 0.183 0.191 0.165 0.204 127,345,000 23,863,605 0.1874 475.2 455.3 475.2 410.5 507.6 51,183 466.24 0.00%
2020-09-21 0 0.191 0.190 0.191 0.191 0.218 113,290,000 22,744,800 0.2008 475.2 472.7 475.2 475.2 542.4 45,534 499.52 -6.37%
2020-09-18 0 0.204 0.204 0.205 0.190 0.240 226,906,145 46,846,144 0.2065 507.6 507.6 510.0 472.7 597.1 91,199 513.67 -9.73%
2020-09-17 0 0.226 0.226 0.228 0.226 0.245 38,110,000 8,924,145 0.2342 562.3 562.3 567.3 562.3 609.6 15,317 582.62 -5.83%
2020-09-16 0 0.240 0.236 0.240 0.224 0.248 58,831,500 13,935,934 0.2369 597.1 587.2 597.1 557.3 617.0 23,646 589.36 0.42%
2020-09-15 0 0.239 0.239 0.240 0.238 0.255 62,935,000 15,332,365 0.2436 594.6 594.6 597.1 592.2 634.5 25,295 606.14 -4.40%
2020-09-14 0 0.250 0.247 0.250 0.244 0.260 56,455,000 14,184,795 0.2513 622.0 614.5 622.0 607.1 646.9 22,691 625.14 -3.85%
2020-09-11 0 0.260 0.255 0.260 0.235 0.260 83,420,000 20,761,405 0.2489 646.9 634.5 646.9 584.7 646.9 33,528 619.22 1.96%
2020-09-10 0 0.255 0.250 0.255 0.247 0.270 76,510,000 19,457,580 0.2543 634.5 622.0 634.5 614.5 671.8 30,751 632.74 2.00%
2020-09-09 0 0.250 0.246 0.250 0.240 0.255 54,975,000 13,563,475 0.2467 622.0 612.1 622.0 597.1 634.5 22,096 613.85 0.40%
2020-09-08 0 0.249 0.248 0.249 0.229 0.270 118,291,797 29,862,092 0.2524 619.5 617.0 619.5 569.8 671.8 47,544 628.09 -6.04%
2020-09-07 0 0.265 0.255 0.265 0.255 0.275 145,836,150 38,044,043 0.2609 659.3 634.5 659.3 634.5 684.2 58,615 649.05 -1.85%
2020-09-04 0 0.270 0.265 0.270 0.238 0.275 189,990,000 48,477,450 0.2552 671.8 659.3 671.8 592.2 684.2 76,361 634.84 1.89%
2020-09-03 0 0.265 0.260 0.265 0.200 0.265 176,343,750 41,455,680 0.2351 659.3 646.9 659.3 497.6 659.3 70,876 584.90 29.90%
2020-09-02 0 0.204 0.202 0.204 0.180 0.241 226,269,450 46,062,146 0.2036 507.6 502.6 507.6 447.8 599.6 90,943 506.50 -15.70%
2020-09-01 0 0.242 0.237 0.242 0.228 0.250 104,305,000 24,914,735 0.2389 602.1 589.7 602.1 567.3 622.0 41,922 594.30 -1.22%
2020-08-31 0 0.245 0.244 0.245 0.243 0.260 68,617,000 17,033,410 0.2482 609.6 607.1 609.6 604.6 646.9 27,579 617.63 -3.92%
2020-08-28 0 0.255 0.250 0.255 0.238 0.260 107,814,215 26,578,939 0.2465 634.5 622.0 634.5 592.2 646.9 43,333 613.37 0.00%
2020-08-27 0 0.255 0.249 0.255 0.239 0.270 125,205,000 31,443,465 0.2511 634.5 619.5 634.5 594.6 671.8 50,323 624.84 -5.56%
2020-08-26 0 0.270 0.265 0.270 0.255 0.280 118,197,500 31,165,650 0.2637 671.8 659.3 671.8 634.5 696.7 47,506 656.03 1.89%
2020-08-25 0 0.265 0.265 0.270 0.265 0.290 98,635,000 27,420,200 0.2780 659.3 659.3 671.8 659.3 721.5 39,644 691.67 -5.36%
2020-08-24 0 0.280 0.280 0.285 0.275 0.295 68,670,000 19,256,275 0.2804 696.7 696.7 709.1 684.2 734.0 27,600 697.69 -3.45%
2020-08-21 0 0.290 0.285 0.290 0.265 0.295 218,916,500 60,804,755 0.2778 721.5 709.1 721.5 659.3 734.0 87,987 691.06 1.75%
2020-08-20 0 0.285 0.275 0.285 0.255 0.285 159,715,000 42,894,375 0.2686 709.1 684.2 709.1 634.5 709.1 64,193 668.21 1.79%
2020-08-19 0 0.280 0.275 0.280 0.255 0.285 84,020,000 22,279,825 0.2652 696.7 684.2 696.7 634.5 709.1 33,770 659.76 3.70%
2020-08-18 0 0.270 0.270 0.280 0.244 0.300 165,385,000 44,605,740 0.2697 671.8 671.8 696.7 607.1 746.4 66,472 671.05 -1.82%
2020-08-17 0 0.275 0.275 0.280 0.275 0.310 160,886,000 47,126,005 0.2929 684.2 684.2 696.7 684.2 771.3 64,664 728.79 -9.84%
2020-08-14 0 0.305 0.300 0.305 0.270 0.310 169,910,500 49,799,912 0.2931 758.9 746.4 758.9 671.8 771.3 68,291 729.23 5.17%
2020-08-13 0 0.290 0.285 0.290 0.260 0.290 126,884,250 35,173,130 0.2772 721.5 709.1 721.5 646.9 721.5 50,998 689.70 1.75%
2020-08-12 0 0.285 0.280 0.285 0.190 0.290 240,787,250 61,633,540 0.2560 709.1 696.7 709.1 472.7 721.5 96,778 636.86 -3.39%
2020-08-11 0 0.295 0.285 0.295 0.265 0.390 231,331,100 75,855,683 0.3279 734.0 709.1 734.0 659.3 970.3 92,977 815.85 -1.67%
2020-08-10 0 0.300 0.290 0.300 0.160 0.315 473,356,163 120,438,003 0.2544 746.4 721.5 746.4 398.1 783.7 190,252 633.04 81.82%
2020-08-07 0 0.165 0.160 0.165 0.151 0.165 219,365,500 34,775,821 0.1585 410.5 398.1 410.5 375.7 410.5 88,168 394.43 2.48%
2020-08-06 0 0.161 0.160 0.161 0.130 0.169 395,035,000 60,602,095 0.1534 400.6 398.1 400.6 323.4 420.5 158,773 381.69 23.85%
2020-08-05 0 0.130 0.129 0.130 0.092 0.130 348,192,500 38,464,090 0.1105 323.4 321.0 323.4 228.9 323.4 139,946 274.85 28.71%
2020-08-04 0 0.101 0.099 0.101 0.093 0.122 202,545,000 21,709,095 0.1072 251.3 246.3 251.3 231.4 303.5 81,407 266.67 -4.72%
2020-08-03 0 0.106 0.106 0.107 0.078 0.117 333,488,000 32,442,164 0.0973 263.7 263.7 266.2 194.1 291.1 134,036 242.04 35.90%
2020-07-31 0 0.078 0.076 0.078 0.066 0.078 119,197,500 8,663,672 0.0727 194.1 189.1 194.1 164.2 194.1 47,908 180.84 13.04%
2020-07-30 0 0.069 0.068 0.069 0.054 0.070 133,530,750 8,646,897 0.0648 171.7 169.2 171.7 134.4 174.2 53,669 161.12 30.19%
2020-07-29 0 0.053 0.051 0.053 0.048 0.053 47,591,500 2,414,087 0.0507 131.9 126.9 131.9 119.4 131.9 19,128 126.21 8.16%
2020-07-28 0 0.049 0.047 0.049 0.044 0.049 30,963,500 1,460,675 0.0472 121.9 116.9 121.9 109.5 121.9 12,445 117.37 4.26%
2020-07-27 0 0.047 0.045 0.047 0.043 0.047 15,640,000 696,160 0.0445 116.9 112.0 116.9 107.0 116.9 6,286 110.75 6.82%
2020-07-24 0 0.044 0.044 0.045 0.043 0.045 5,275,000 231,740 0.0439 109.5 109.5 112.0 107.0 112.0 2,120 109.30 -2.22%
2020-07-23 0 0.045 0.044 0.046 0.045 0.047 4,490,000 208,035 0.0463 112.0 109.5 114.5 112.0 116.9 1,805 115.28 0.00%
2020-07-22 0 0.045 0.044 0.045 0.044 0.046 3,276,500 148,013 0.0452 112.0 109.5 112.0 109.5 114.5 1,317 112.40 0.00%
2020-07-21 0 0.045 0.045 0.046 0.045 0.048 4,141,000 193,924 0.0468 112.0 112.0 114.5 112.0 119.4 1,664 116.52 0.00%
2020-07-20 0 0.045 0.044 0.045 0.044 0.047 4,170,000 188,010 0.0451 112.0 109.5 112.0 109.5 116.9 1,676 112.18 0.00%
2020-07-17 0 0.045 0.043 0.045 0.043 0.045 2,590,000 113,140 0.0437 112.0 107.0 112.0 107.0 112.0 1,041 108.69 2.27%
2020-07-16 0 0.044 0.043 0.044 0.043 0.049 1,210,000 52,655 0.0435 109.5 107.0 109.5 107.0 121.9 486 108.27 -4.35%
2020-07-15 0 0.046 0.045 0.046 0.043 0.048 29,815,250 1,353,779 0.0454 114.5 112.0 114.5 107.0 119.4 11,983 112.97 9.52%
2020-07-14 0 0.042 0.042 0.043 0.042 0.045 9,890,000 423,690 0.0428 104.5 104.5 107.0 104.5 112.0 3,975 106.59 -6.67%
2020-07-13 0 0.045 0.045 0.046 0.043 0.046 10,340,547 450,305 0.0435 112.0 112.0 114.5 107.0 114.5 4,156 108.35 0.00%
2020-07-10 0 0.045 0.044 0.045 0.044 0.045 2,910,000 130,250 0.0448 112.0 109.5 112.0 109.5 112.0 1,170 111.36 0.00%
2020-07-09 0 0.045 0.044 0.045 0.044 0.046 3,015,000 135,730 0.0450 112.0 109.5 112.0 109.5 114.5 1,212 112.01 0.00%
2020-07-08 0 0.045 0.043 0.045 0.043 0.047 27,620,000 1,226,910 0.0444 112.0 107.0 112.0 107.0 116.9 11,101 110.52 -8.16%
2020-07-07 0 0.049 0.046 0.049 0.046 0.049 7,960,000 380,330 0.0478 121.9 114.5 121.9 114.5 121.9 3,199 118.88 2.08%
2020-07-06 0 0.048 0.048 0.049 0.046 0.049 26,586,000 1,266,070 0.0476 119.4 119.4 121.9 114.5 121.9 10,686 118.48 2.13%
2020-07-03 0 0.047 0.045 0.047 0.044 0.047 16,810,000 759,875 0.0452 116.9 112.0 116.9 109.5 116.9 6,756 112.47 2.17%
2020-07-02 0 0.046 0.045 0.046 0.043 0.046 9,865,000 441,330 0.0447 114.5 112.0 114.5 107.0 114.5 3,965 111.31 2.22%
2020-06-30 0 0.045 0.043 0.045 0.043 0.045 6,760,000 293,340 0.0434 112.0 107.0 112.0 107.0 112.0 2,717 107.96 4.65%
2020-06-29 0 0.043 0.042 0.043 0.041 0.044 8,386,150 353,486 0.0422 107.0 104.5 107.0 102.0 109.5 3,371 104.87 2.38%
2020-06-26 0 0.042 0.040 0.042 0.040 0.045 6,928,500 287,187 0.0415 104.5 99.52 104.5 99.52 112.0 2,785 103.13 0.00%
2020-06-24 0 0.042 0.041 0.042 0.041 0.050 104,325,000 4,687,770 0.0449 104.5 102.0 104.5 102.0 124.4 41,931 111.80 -10.64%
2020-06-23 0 0.047 0.043 0.047 0.043 0.048 48,319,000 2,104,185 0.0435 116.9 107.0 116.9 107.0 119.4 19,420 108.35 -2.08%
2020-06-22 0 0.048 0.046 0.048 0.046 0.049 7,692,750 365,742 0.0475 119.4 114.5 119.4 114.5 121.9 3,092 118.29 0.00%
2020-06-19 0 0.048 0.046 0.048 0.046 0.050 2,785,000 131,125 0.0471 119.4 114.5 119.4 114.5 124.4 1,119 117.14 -2.04%
2020-06-18 0 0.049 0.047 0.049 0.046 0.052 8,505,750 410,172 0.0482 121.9 116.9 121.9 114.5 129.4 3,419 119.98 0.00%
2020-06-17 0 0.049 0.047 0.048 0.045 0.049 23,795,500 1,115,783 0.0469 121.9 116.9 119.4 112.0 121.9 9,564 116.67 11.36%
2020-06-16 0 0.044 0.043 0.044 0.043 0.045 5,160,000 224,655 0.0435 109.5 107.0 109.5 107.0 112.0 2,074 108.32 2.33%
2020-06-15 0 0.043 0.042 0.043 0.040 0.045 12,575,000 528,815 0.0421 107.0 104.5 107.0 99.52 112.0 5,054 104.63 -6.52%
2020-06-12 0 0.046 0.045 0.047 0.045 0.047 6,380,000 289,055 0.0453 114.5 112.0 116.9 112.0 116.9 2,564 112.72 -4.17%
2020-06-11 0 0.048 0.047 0.048 0.046 0.048 6,875,000 321,495 0.0468 119.4 116.9 119.4 114.5 119.4 2,763 116.35 0.00%
2020-06-10 0 0.048 0.047 0.049 0.046 0.049 3,890,000 185,400 0.0477 119.4 116.9 121.9 114.5 121.9 1,563 118.58 2.13%
2020-06-09 0 0.047 0.047 0.048 0.047 0.049 2,465,050 116,057 0.0471 116.9 116.9 119.4 116.9 121.9 991 117.14 -4.08%
2020-06-08 0 0.049 0.048 0.049 0.047 0.050 7,420,000 358,805 0.0484 121.9 119.4 121.9 116.9 124.4 2,982 120.31 -3.92%
2020-06-05 0 0.051 0.049 0.051 0.049 0.051 6,845,000 342,840 0.0501 126.9 121.9 126.9 121.9 126.9 2,751 124.62 -1.92%
2020-06-04 0 0.052 0.050 0.052 0.048 0.053 24,219,300 1,223,897 0.0505 129.4 124.4 129.4 119.4 131.9 9,734 125.73 1.96%
2020-06-03 0 0.051 0.050 0.051 0.050 0.054 12,560,500 637,857 0.0508 126.9 124.4 126.9 124.4 134.4 5,048 126.35 -3.77%
2020-06-02 0 0.053 0.052 0.053 0.051 0.056 42,550,000 2,261,885 0.0532 131.9 129.4 131.9 126.9 139.3 17,102 132.26 0.00%
2020-06-01 0 0.053 0.051 0.053 0.042 0.053 35,965,000 1,748,440 0.0486 131.9 126.9 131.9 104.5 131.9 14,455 120.96 20.45%
2020-05-29 0 0.044 0.043 0.044 0.041 0.044 30,161,250 1,268,063 0.0420 109.5 107.0 109.5 102.0 109.5 12,122 104.60 2.33%
2020-05-28 0 0.043 0.043 0.045 0.043 0.045 3,648,750 156,888 0.0430 107.0 107.0 112.0 107.0 112.0 1,467 106.98 -6.52%
2020-05-27 0 0.046 0.044 0.046 0.044 0.047 6,383,500 292,780 0.0459 114.5 109.5 114.5 109.5 116.9 2,566 114.11 0.00%
2020-05-26 0 0.046 0.045 0.047 0.045 0.050 17,425,000 822,935 0.0472 114.5 112.0 116.9 112.0 124.4 7,003 117.50 -4.17%
2020-05-25 0 0.048 0.047 0.048 0.046 0.048 7,920,000 373,925 0.0472 119.4 116.9 119.4 114.5 119.4 3,183 117.47 2.13%
2020-05-22 0 0.047 0.045 0.047 0.045 0.050 11,050,000 511,520 0.0463 116.9 112.0 116.9 112.0 124.4 4,441 115.18 -2.08%
2020-05-21 0 0.048 0.048 0.049 0.045 0.051 41,270,000 1,985,900 0.0481 119.4 119.4 121.9 112.0 126.9 16,587 119.72 9.09%
2020-05-20 0 0.044 0.043 0.044 0.040 0.045 11,300,000 496,090 0.0439 109.5 107.0 109.5 99.52 112.0 4,542 109.23 2.33%
2020-05-19 0 0.043 0.041 0.043 0.041 0.043 4,997,600 211,329 0.0423 107.0 102.0 107.0 102.0 107.0 2,009 105.21 4.88%
2020-05-18 0 0.041 0.040 0.041 0.040 0.042 16,820,000 676,035 0.0402 102.0 99.52 102.0 99.52 104.5 6,760 100.00 0.00%
2020-05-15 0 0.041 0.040 0.041 0.040 0.043 3,827,500 154,730 0.0404 102.0 99.52 102.0 99.52 107.0 1,538 100.58 2.50%
2020-05-14 0 0.040 0.040 0.041 0.040 0.041 10,855,000 437,890 0.0403 99.52 99.52 102.0 99.52 102.0 4,363 100.37 -6.98%
2020-05-13 0 0.043 0.041 0.043 0.041 0.043 2,055,000 85,495 0.0416 107.0 102.0 107.0 102.0 107.0 826 103.51 0.00%
2020-05-12 0 0.043 0.042 0.043 0.041 0.043 2,530,000 105,820 0.0418 107.0 104.5 107.0 102.0 107.0 1,017 104.07 -2.27%
2020-05-11 0 0.044 0.041 0.044 0.042 0.045 6,185,600 262,711 0.0425 109.5 102.0 109.5 104.5 112.0 2,486 105.67 0.00%
2020-05-08 0 0.044 0.043 0.044 0.041 0.044 20,570,000 870,345 0.0423 109.5 107.0 109.5 102.0 109.5 8,268 105.27 -2.22%
2020-05-07 0 0.045 0.043 0.045 0.044 0.045 2,035,000 90,570 0.0445 112.0 107.0 112.0 109.5 112.0 818 110.73 0.00%
2020-05-06 0 0.045 0.044 0.045 0.043 0.046 5,320,000 235,205 0.0442 112.0 109.5 112.0 107.0 114.5 2,138 110.00 0.00%
2020-05-05 0 0.045 0.044 0.045 0.045 0.046 845,000 38,135 0.0451 112.0 109.5 112.0 112.0 114.5 340 112.29 0.00%
2020-05-04 0 0.045 0.045 0.047 0.045 0.047 2,555,750 115,859 0.0453 112.0 112.0 116.9 112.0 116.9 1,027 112.79 0.00%
2020-04-29 0 0.045 0.045 0.046 0.044 0.046 4,755,500 212,397 0.0447 112.0 112.0 114.5 109.5 114.5 1,911 111.12 -4.26%
2020-04-28 0 0.047 0.044 0.047 0.045 0.048 6,645,000 303,765 0.0457 116.9 109.5 116.9 112.0 119.4 2,671 113.74 -2.08%
2020-04-27 0 0.048 0.047 0.048 0.047 0.050 7,597,500 364,820 0.0480 119.4 116.9 119.4 116.9 124.4 3,054 119.47 0.00%
2020-04-24 0 0.048 0.047 0.048 0.046 0.048 1,855,000 86,290 0.0465 119.4 116.9 119.4 114.5 119.4 746 115.74 0.00%
2020-04-23 0 0.048 0.047 0.048 0.046 0.049 4,095,000 191,250 0.0467 119.4 116.9 119.4 114.5 121.9 1,646 116.20 -2.04%
2020-04-22 0 0.049 0.048 0.049 0.048 0.050 10,770,000 525,005 0.0487 121.9 119.4 121.9 119.4 124.4 4,329 121.28 0.00%
2020-04-21 0 0.049 0.048 0.049 0.044 0.049 8,685,000 406,995 0.0469 121.9 119.4 121.9 109.5 121.9 3,491 116.59 6.52%
2020-04-20 0 0.046 0.044 0.046 0.043 0.046 9,310,000 417,475 0.0448 114.5 109.5 114.5 107.0 114.5 3,742 111.57 4.55%
2020-04-17 0 0.044 0.042 0.044 0.042 0.046 31,114,250 1,364,648 0.0439 109.5 104.5 109.5 104.5 114.5 12,506 109.12 0.00%
2020-04-16 0 0.044 0.044 0.045 0.044 0.050 49,340,000 2,269,625 0.0460 109.5 109.5 112.0 109.5 124.4 19,831 114.45 -10.20%
2020-04-15 0 0.049 0.047 0.049 0.046 0.049 44,080,250 2,074,985 0.0471 121.9 116.9 121.9 114.5 121.9 17,717 117.12 -3.92%
2020-04-14 0 0.051 0.049 0.051 0.047 0.051 28,590,000 1,394,310 0.0488 126.9 121.9 126.9 116.9 126.9 11,491 121.34 2.00%
2020-04-09 0 0.050 0.049 0.050 0.048 0.051 27,490,000 1,332,365 0.0485 124.4 121.9 124.4 119.4 126.9 11,049 120.59 0.00%
2020-04-08 0 0.050 0.048 0.050 0.047 0.051 25,110,000 1,225,535 0.0488 124.4 119.4 124.4 116.9 126.9 10,092 121.43 -1.96%
2020-04-07 0 0.051 0.050 0.051 0.048 0.052 39,334,029 1,924,234 0.0489 126.9 124.4 126.9 119.4 129.4 15,809 121.72 -3.77%
2020-04-06 0 0.053 0.051 0.053 0.051 0.054 11,845,000 614,895 0.0519 131.9 126.9 131.9 126.9 134.4 4,761 129.16 -1.85%
2020-04-03 0 0.054 0.052 0.054 0.052 0.057 11,695,000 620,515 0.0531 134.4 129.4 134.4 129.4 141.8 4,700 132.01 -1.82%
2020-04-02 0 0.055 0.054 0.055 0.052 0.057 18,555,000 1,008,550 0.0544 136.8 134.4 136.8 129.4 141.8 7,458 135.24 1.85%
2020-04-01 0 0.054 0.053 0.054 0.052 0.055 10,286,250 544,466 0.0529 134.4 131.9 134.4 129.4 136.8 4,134 131.70 -1.82%
2020-03-31 0 0.055 0.054 0.055 0.053 0.061 43,935,000 2,461,370 0.0560 136.8 134.4 136.8 131.9 151.8 17,658 139.39 -8.33%
2020-03-30 0 0.060 0.058 0.060 0.055 0.060 33,455,000 1,948,705 0.0582 149.3 144.3 149.3 136.8 149.3 13,446 144.92 7.14%
2020-03-27 0 0.056 0.056 0.057 0.055 0.060 25,302,500 1,461,382 0.0578 139.3 139.3 141.8 136.8 149.3 10,170 143.70 -5.08%
2020-03-26 0 0.059 0.057 0.058 0.057 0.061 22,985,000 1,350,305 0.0587 146.8 141.8 144.3 141.8 151.8 9,238 146.17 1.72%
2020-03-25 0 0.058 0.057 0.058 0.054 0.059 24,282,500 1,372,965 0.0565 144.3 141.8 144.3 134.4 146.8 9,760 140.68 7.41%
2020-03-24 0 0.054 0.051 0.054 0.050 0.054 20,975,000 1,083,035 0.0516 134.4 126.9 134.4 124.4 134.4 8,430 128.47 8.00%
2020-03-23 0 0.050 0.049 0.050 0.047 0.054 14,605,000 717,085 0.0491 124.4 121.9 124.4 116.9 134.4 5,870 122.16 -7.41%
2020-03-20 0 0.054 0.052 0.054 0.050 0.055 16,345,000 835,595 0.0511 134.4 129.4 134.4 124.4 136.8 6,569 127.19 5.88%
2020-03-19 0 0.051 0.047 0.051 0.045 0.056 18,450,800 918,484 0.0498 126.9 116.9 126.9 112.0 139.3 7,416 123.86 -3.77%
2020-03-18 0 0.053 0.053 0.054 0.052 0.057 9,765,000 523,485 0.0536 131.9 131.9 134.4 129.4 141.8 3,925 133.38 -5.36%
2020-03-17 0 0.056 0.053 0.056 0.053 0.057 11,526,000 619,624 0.0538 139.3 131.9 139.3 131.9 141.8 4,633 133.75 0.00%
2020-03-16 0 0.056 0.053 0.056 0.052 0.058 14,910,000 814,600 0.0546 139.3 131.9 139.3 129.4 144.3 5,993 135.93 -3.45%
2020-03-13 0 0.058 0.056 0.058 0.054 0.060 21,670,000 1,217,655 0.0562 144.3 139.3 144.3 134.4 149.3 8,710 139.81 -3.33%
2020-03-12 0 0.060 0.059 0.060 0.057 0.061 8,890,500 525,705 0.0591 149.3 146.8 149.3 141.8 151.8 3,573 147.12 -1.64%
2020-03-11 0 0.061 0.059 0.061 0.059 0.062 15,548,082 934,086 0.0601 151.8 146.8 151.8 146.8 154.3 6,249 149.47 -1.61%
2020-03-10 0 0.062 0.060 0.062 0.060 0.064 12,115,000 739,080 0.0610 154.3 149.3 154.3 149.3 159.2 4,869 151.78 -1.59%
2020-03-09 0 0.063 0.060 0.063 0.059 0.064 22,650,000 1,386,845 0.0612 156.7 149.3 156.7 146.8 159.2 9,104 152.34 -3.08%
2020-03-06 0 0.065 0.063 0.065 0.062 0.066 14,245,000 922,820 0.0648 161.7 156.7 161.7 154.3 164.2 5,725 161.18 1.56%
2020-03-05 0 0.064 0.063 0.064 0.060 0.067 28,140,000 1,751,680 0.0622 159.2 156.7 159.2 149.3 166.7 11,310 154.88 -4.48%
2020-03-04 0 0.067 0.065 0.067 0.061 0.068 44,785,000 2,873,395 0.0642 166.7 161.7 166.7 151.8 169.2 18,000 159.63 1.52%
2020-03-03 0 0.066 0.064 0.066 0.049 0.070 51,655,000 3,238,535 0.0627 164.2 159.2 164.2 121.9 174.2 20,761 155.99 -5.71%
2020-03-02 0 0.070 0.066 0.070 0.067 0.070 30,235,000 2,059,670 0.0681 174.2 164.2 174.2 166.7 174.2 12,152 169.49 2.94%
2020-02-28 0 0.068 0.066 0.068 0.062 0.069 39,740,000 2,607,790 0.0656 169.2 164.2 169.2 154.3 171.7 15,972 163.27 3.03%
2020-02-27 0 0.066 0.064 0.066 0.062 0.067 16,344,450 1,049,162 0.0642 164.2 159.2 164.2 154.3 166.7 6,569 159.71 1.54%
2020-02-26 0 0.065 0.064 0.065 0.058 0.069 34,300,000 2,155,950 0.0629 161.7 159.2 161.7 144.3 171.7 13,786 156.39 6.56%
2020-02-25 0 0.061 0.060 0.061 0.060 0.064 9,630,500 584,990 0.0607 151.8 149.3 151.8 149.3 159.2 3,871 151.13 -3.17%
2020-02-24 0 0.063 0.062 0.063 0.062 0.066 6,990,000 443,195 0.0634 156.7 154.3 156.7 154.3 164.2 2,809 157.75 -3.08%
2020-02-21 0 0.065 0.063 0.065 0.063 0.066 32,035,000 2,041,135 0.0637 161.7 156.7 161.7 156.7 164.2 12,876 158.53 0.00%
2020-02-20 0 0.065 0.064 0.065 0.064 0.066 8,540,000 546,870 0.0640 161.7 159.2 161.7 159.2 164.2 3,432 159.33 -1.52%
2020-02-19 0 0.066 0.064 0.066 0.064 0.066 5,050,500 327,180 0.0648 164.2 159.2 164.2 159.2 164.2 2,030 161.18 0.00%
2020-02-18 0 0.066 0.064 0.066 0.060 0.070 34,525,000 2,176,285 0.0630 164.2 159.2 164.2 149.3 174.2 13,876 156.83 -5.71%
2020-02-17 0 0.070 0.067 0.070 0.063 0.070 18,245,000 1,176,975 0.0645 174.2 166.7 174.2 156.7 174.2 7,333 160.50 7.69%
2020-02-14 0 0.065 0.063 0.065 0.064 0.066 5,220,000 337,315 0.0646 161.7 156.7 161.7 159.2 164.2 2,098 160.78 -4.41%
2020-02-13 0 0.068 0.064 0.068 0.064 0.068 11,120,000 725,105 0.0652 169.2 159.2 169.2 159.2 169.2 4,469 162.24 0.00%
2020-02-12 0 0.068 0.066 0.068 0.066 0.069 14,075,000 935,085 0.0664 169.2 164.2 169.2 164.2 171.7 5,657 165.30 0.00%
2020-02-11 0 0.068 0.067 0.068 0.065 0.068 4,395,000 294,865 0.0671 169.2 166.7 169.2 161.7 169.2 1,766 166.93 0.00%
2020-02-10 0 0.068 0.067 0.068 0.066 0.069 14,035,000 941,750 0.0671 169.2 166.7 169.2 164.2 171.7 5,641 166.95 0.00%
2020-02-07 0 0.068 0.066 0.069 0.066 0.069 13,910,000 943,560 0.0678 169.2 164.2 171.7 164.2 171.7 5,591 168.77 -2.86%
2020-02-06 0 0.070 0.068 0.070 0.068 0.072 17,475,000 1,214,270 0.0695 174.2 169.2 174.2 169.2 179.1 7,024 172.88 4.48%
2020-02-05 0 0.067 0.067 0.068 0.066 0.075 41,170,000 2,902,585 0.0705 166.7 166.7 169.2 164.2 186.6 16,547 175.41 4.69%
2020-02-04 0 0.064 0.061 0.064 0.056 0.066 31,025,500 1,831,363 0.0590 159.2 151.8 159.2 139.3 164.2 12,470 146.86 16.36%
2020-02-03 0 0.055 0.054 0.055 0.050 0.056 41,740,000 2,220,405 0.0532 136.8 134.4 136.8 124.4 139.3 16,776 132.35 -9.84%
2020-01-31 0 0.061 0.060 0.061 0.056 0.062 21,795,000 1,294,770 0.0594 151.8 149.3 151.8 139.3 154.3 8,760 147.81 -1.61%
2020-01-30 0 0.062 0.060 0.062 0.060 0.066 13,075,000 815,430 0.0624 154.3 149.3 154.3 149.3 164.2 5,255 155.17 -1.59%
2020-01-29 0 0.063 0.062 0.063 0.063 0.067 12,128,950 778,533 0.0642 156.7 154.3 156.7 156.7 166.7 4,875 159.70 -10.00%
2020-01-24 0 0.070 0.066 0.070 0.066 0.070 5,995,000 409,150 0.0682 174.2 164.2 174.2 164.2 174.2 2,410 169.81 1.45%
2020-01-23 0 0.069 0.067 0.069 0.063 0.070 16,800,000 1,127,065 0.0671 171.7 166.7 171.7 156.7 174.2 6,752 166.92 -1.43%
2020-01-22 0 0.070 0.068 0.070 0.069 0.071 17,957,500 1,254,000 0.0698 174.2 169.2 174.2 171.7 176.7 7,218 173.74 0.00%
2020-01-21 0 0.070 0.069 0.070 0.068 0.071 81,475,000 4,293,705 0.0527 174.2 171.7 174.2 169.2 176.7 32,747 131.12 0.00%
2020-01-20 0 0.070 0.068 0.070 0.069 0.072 9,650,000 670,725 0.0695 174.2 169.2 174.2 171.7 179.1 3,879 172.93 0.00%
2020-01-17 0 0.070 0.069 0.070 0.068 0.072 4,340,000 300,645 0.0693 174.2 171.7 174.2 169.2 179.1 1,744 172.35 -1.41%
2020-01-16 0 0.071 0.069 0.071 0.069 0.073 19,340,000 1,352,155 0.0699 176.7 171.7 176.7 171.7 181.6 7,773 173.95 1.43%
2020-01-15 0 0.070 0.068 0.070 0.067 0.075 43,552,000 3,045,974 0.0699 174.2 169.2 174.2 166.7 186.6 17,505 174.01 0.00%
2020-01-14 0 0.070 0.069 0.070 0.070 0.078 50,541,750 3,761,733 0.0744 174.2 171.7 174.2 174.2 194.1 20,314 185.18 -6.67%
2020-01-13 0 0.075 0.074 0.075 0.068 0.078 64,513,000 4,726,840 0.0733 186.6 184.1 186.6 169.2 194.1 25,929 182.30 10.29%
2020-01-10 0 0.068 0.068 0.069 0.068 0.069 5,715,000 388,875 0.0680 169.2 169.2 171.7 169.2 171.7 2,297 169.30 -2.86%
2020-01-09 0 0.070 0.069 0.070 0.067 0.070 6,900,000 471,900 0.0684 174.2 171.7 174.2 166.7 174.2 2,773 170.16 1.45%
2020-01-08 0 0.069 0.067 0.069 0.066 0.071 5,706,550 386,773 0.0678 171.7 166.7 171.7 164.2 176.7 2,294 168.63 -1.43%
2020-01-07 0 0.070 0.068 0.070 0.065 0.071 16,640,000 1,140,240 0.0685 174.2 169.2 174.2 161.7 176.7 6,688 170.49 7.69%
2020-01-06 0 0.065 0.065 0.066 0.065 0.069 38,250,250 2,482,735 0.0649 161.7 161.7 164.2 161.7 171.7 15,374 161.49 -7.14%
2020-01-03 0 0.070 0.069 0.070 0.067 0.072 18,135,000 1,257,465 0.0693 174.2 171.7 174.2 166.7 179.1 7,289 172.52 1.45%
2020-01-02 0 0.069 0.068 0.069 0.068 0.072 16,335,000 1,130,680 0.0692 171.7 169.2 171.7 169.2 179.1 6,565 172.22 -1.43%
2019-12-31 0 0.070 0.068 0.070 0.067 0.078 33,430,000 2,368,030 0.0708 174.2 169.2 174.2 166.7 194.1 13,436 176.24 -2.78%
2019-12-30 0 0.072 0.071 0.072 0.068 0.079 33,955,000 2,519,475 0.0742 179.1 176.7 179.1 169.2 196.6 13,647 184.61 4.35%
2019-12-27 0 0.069 0.068 0.069 0.063 0.069 67,935,000 4,522,420 0.0666 171.7 169.2 171.7 156.7 171.7 27,305 165.63 9.52%
2019-12-24 0 0.063 0.063 0.064 0.059 0.064 19,425,000 1,198,160 0.0617 156.7 156.7 159.2 146.8 159.2 7,807 153.47 6.78%
2019-12-23 0 0.059 0.057 0.059 0.055 0.063 56,282,500 3,294,732 0.0585 146.8 141.8 146.8 136.8 156.7 22,621 145.65 -4.84%
2019-12-20 0 0.062 0.061 0.062 0.060 0.076 112,967,950 7,461,565 0.0661 154.3 151.8 154.3 149.3 189.1 45,404 164.34 -17.33%
2019-12-19 0 0.075 0.073 0.075 0.073 0.079 24,594,000 1,844,815 0.0750 186.6 181.6 186.6 181.6 196.6 9,885 186.63 -1.32%
2019-12-18 0 0.076 0.074 0.076 0.070 0.080 69,095,250 5,206,531 0.0754 189.1 184.1 189.1 174.2 199.0 27,771 187.48 1.33%
2019-12-17 0 0.075 0.073 0.075 0.070 0.087 106,955,750 8,292,072 0.0775 186.6 181.6 186.6 174.2 216.5 42,988 192.89 -10.71%
2019-12-16 0 0.084 0.082 0.084 0.075 0.085 98,750,000 8,064,855 0.0817 209.0 204.0 209.0 186.6 211.5 39,690 203.20 12.00%
2019-12-13 0 0.075 0.074 0.075 0.066 0.082 145,025,000 10,885,815 0.0751 186.6 184.1 186.6 164.2 204.0 58,289 186.76 5.63%
2019-12-12 0 0.071 0.070 0.071 0.055 0.075 226,893,150 15,104,888 0.0666 176.7 174.2 176.7 136.8 186.6 91,193 165.64 29.09%
2019-12-11 0 0.055 0.055 0.056 0.050 0.057 125,551,884 6,720,136 0.0535 136.8 136.8 139.3 124.4 141.8 50,462 133.17 7.84%
2019-12-10 0 0.051 0.050 0.051 0.048 0.052 64,220,000 3,200,910 0.0498 126.9 124.4 126.9 119.4 129.4 25,811 124.01 0.00%
2019-12-09 0 0.051 0.050 0.051 0.047 0.052 106,840,000 5,324,840 0.0498 126.9 124.4 126.9 116.9 129.4 42,941 124.00 4.08%
2019-12-06 0 0.049 0.048 0.049 0.045 0.051 90,208,250 4,369,305 0.0484 121.9 119.4 121.9 112.0 126.9 36,257 120.51 8.89%
2019-12-05 0 0.045 0.044 0.045 0.042 0.045 32,855,000 1,444,205 0.0440 112.0 109.5 112.0 104.5 112.0 13,205 109.37 4.65%
2019-12-04 0 0.043 0.042 0.043 0.041 0.043 11,120,500 470,610 0.0423 107.0 104.5 107.0 102.0 107.0 4,470 105.29 0.00%
2019-12-03 0 0.043 0.042 0.043 0.041 0.043 8,250,000 342,965 0.0416 107.0 104.5 107.0 102.0 107.0 3,316 103.43 0.00%
2019-12-02 0 0.043 0.041 0.043 0.041 0.043 26,305,000 1,104,495 0.0420 107.0 102.0 107.0 102.0 107.0 10,573 104.47 2.38%
2019-11-29 0 0.042 0.040 0.042 0.039 0.043 22,328,000 919,250 0.0412 104.5 99.52 104.5 97.03 107.0 8,974 102.43 0.00%
2019-11-28 0 0.042 0.041 0.042 0.029 0.043 88,970,000 3,184,875 0.0358 104.5 102.0 104.5 72.15 107.0 35,759 89.065 0.00%
2019-11-27 0 0.042 0.041 0.042 0.040 0.043 13,235,000 557,440 0.0421 104.5 102.0 104.5 99.52 107.0 5,319 104.79 0.00%
2019-11-26 0 0.042 0.041 0.042 0.039 0.042 35,320,000 1,450,820 0.0411 104.5 102.0 104.5 97.03 104.5 14,196 102.20 2.44%
2019-11-25 0 0.041 0.040 0.041 0.040 0.044 32,815,000 1,377,345 0.0420 102.0 99.52 102.0 99.52 109.5 13,189 104.43 0.00%
2019-11-22 0 0.041 0.040 0.041 0.039 0.042 12,450,000 496,755 0.0399 102.0 99.52 102.0 97.03 104.5 5,004 99.273 5.13%
2019-11-21 0 0.039 0.039 0.040 0.039 0.042 18,090,000 714,100 0.0395 97.03 97.03 99.52 97.03 104.5 7,271 98.215 -7.14%
2019-11-20 0 0.042 0.041 0.042 0.040 0.047 47,710,000 2,095,125 0.0439 104.5 102.0 104.5 99.52 116.9 19,176 109.26 -6.67%
2019-11-19 0 0.045 0.044 0.045 0.038 0.050 64,605,000 2,795,845 0.0433 112.0 109.5 112.0 94.55 124.4 25,966 107.67 12.50%
2019-11-18 0 0.040 0.039 0.040 0.032 0.040 63,050,000 2,256,045 0.0358 99.52 97.03 99.52 79.62 99.52 25,341 89.027 5.26%
2019-11-15 0 0.038 0.036 0.038 0.035 0.039 30,925,000 1,119,250 0.0362 94.55 89.57 94.55 87.08 97.03 12,429 90.048 -2.56%
2019-11-14 0 0.039 0.038 0.039 0.036 0.040 40,885,000 1,511,490 0.0370 97.03 94.55 97.03 89.57 99.52 16,433 91.981 -2.50%
2019-11-13 0 0.040 0.039 0.040 0.039 0.040 12,715,000 498,340 0.0392 99.52 97.03 99.52 97.03 99.52 5,110 97.514 0.00%
2019-11-12 0 0.040 0.039 0.040 0.039 0.041 5,535,000 219,345 0.0396 99.52 97.03 99.52 97.03 102.0 2,225 98.598 -2.44%
2019-11-11 0 0.041 0.039 0.041 0.039 0.042 19,480,000 793,255 0.0407 102.0 97.03 102.0 97.03 104.5 7,829 101.32 0.00%
2019-11-08 0 0.041 0.040 0.041 0.039 0.041 16,935,000 681,350 0.0402 102.0 99.52 102.0 97.03 102.0 6,807 100.10 0.00%
2019-11-07 0 0.041 0.040 0.041 0.039 0.041 22,620,000 908,375 0.0402 102.0 99.52 102.0 97.03 102.0 9,091 99.915 2.50%
2019-11-06 0 0.040 0.039 0.040 0.039 0.041 18,017,500 720,640 0.0400 99.52 97.03 99.52 97.03 102.0 7,242 99.513 -2.44%
2019-11-05 0 0.041 0.040 0.041 0.039 0.042 46,860,750 1,894,098 0.0404 102.0 99.52 102.0 97.03 104.5 18,834 100.57 0.00%
2019-11-04 0 0.041 0.040 0.041 0.040 0.043 41,490,000 1,705,235 0.0411 102.0 99.52 102.0 99.52 107.0 16,676 102.26 -4.65%
2019-11-01 0 0.043 0.041 0.043 0.041 0.045 38,730,000 1,653,530 0.0427 107.0 102.0 107.0 102.0 112.0 15,566 106.22 4.88%
2019-10-31 0 0.041 0.040 0.041 0.040 0.042 43,210,000 1,743,815 0.0404 102.0 99.52 102.0 99.52 104.5 17,367 100.41 -2.38%
2019-10-30 0 0.042 0.041 0.042 0.039 0.045 51,260,000 2,122,295 0.0414 104.5 102.0 104.5 97.03 112.0 20,603 103.01 0.00%
2019-10-29 0 0.042 0.041 0.042 0.035 0.046 93,460,000 3,833,395 0.0410 104.5 102.0 104.5 87.08 114.5 37,564 102.05 -6.67%
2019-10-28 0 0.045 0.044 0.045 0.043 0.050 227,980,000 10,582,690 0.0464 112.0 109.5 112.0 107.0 124.4 91,630 115.49 9.76%
2019-10-25 0 0.041 0.040 0.041 0.031 0.045 319,710,000 12,580,765 0.0394 102.0 99.52 102.0 77.13 112.0 128,499 97.906 36.67%
2019-10-24 0 0.030 0.029 0.030 0.026 0.031 289,217,500 8,395,847 0.0290 74.64 72.15 74.64 64.69 77.13 116,243 72.227 3.45%
2019-10-23 0 0.029 0.028 0.029 0.022 0.030 252,120,000 6,844,560 0.0271 72.15 69.67 72.15 54.74 74.64 101,333 67.545 31.82%
2019-10-22 0 0.022 0.021 0.022 0.020 0.022 45,635,000 955,615 0.0209 54.74 52.25 54.74 49.76 54.74 18,342 52.101 10.00%
2019-10-21 0 0.020 0.018 0.020 0.019 0.020 26,170,000 506,000 0.0193 49.76 44.78 49.76 47.27 49.76 10,518 48.107 0.00%
2019-10-18 0 0.020 0.019 0.020 0.018 0.020 12,230,000 229,950 0.0188 49.76 47.27 49.76 44.78 49.76 4,916 46.781 5.26%
2019-10-17 0 0.019 0.017 0.019 0.017 0.019 10,845,000 191,680 0.0177 47.27 42.30 47.27 42.30 47.27 4,359 43.975 0.00%
2019-10-16 0 0.019 0.017 0.019 0.017 0.019 15,155,000 271,560 0.0179 47.27 42.30 47.27 42.30 47.27 6,091 44.583 5.56%
2019-10-15 0 0.018 0.017 0.018 0.017 0.018 20,545,000 354,105 0.0172 44.78 42.30 44.78 42.30 44.78 8,257 42.883 0.00%
2019-10-14 0 0.018 0.017 0.018 0.017 0.019 16,622,550 300,585 0.0181 44.78 42.30 44.78 42.30 47.27 6,681 44.991 -5.26%
2019-10-11 0 0.019 0.018 0.019 0.018 0.020 12,540,000 237,535 0.0189 47.27 44.78 47.27 44.78 49.76 5,040 47.129 0.00%
2019-10-10 0 0.019 0.018 0.019 0.017 0.019 66,570,000 1,248,250 0.0188 47.27 44.78 47.27 42.30 47.27 26,756 46.653 0.00%
2019-10-09 0 0.019 0.018 0.019 0.016 0.019 46,000,000 798,995 0.0174 47.27 44.78 47.27 39.81 47.27 18,488 43.216 0.00%
2019-10-08 0 0.019 0.018 0.019 0.018 0.020 31,050,000 571,710 0.0184 47.27 44.78 47.27 44.78 49.76 12,480 45.811 -5.00%
2019-10-04 0 0.020 0.019 0.020 0.019 0.021 2,285,000 43,890 0.0192 49.76 47.27 49.76 47.27 52.25 918 47.790 0.00%
2019-10-03 0 0.020 0.019 0.020 0.018 0.020 1,150,000 21,695 0.0189 49.76 47.27 49.76 44.78 49.76 462 46.937 0.00%
2019-10-02 0 0.020 0.019 0.020 0.019 0.020 6,660,000 126,565 0.0190 49.76 47.27 49.76 47.27 49.76 2,677 47.282 0.00%
2019-09-30 0 0.020 0.019 0.020 0.019 0.021 1,140,000 21,690 0.0190 49.76 47.27 49.76 47.27 52.25 458 47.338 0.00%
2019-09-27 0 0.020 0.019 0.020 0.018 0.020 4,486,000 83,844 0.0187 49.76 47.27 49.76 44.78 49.76 1,803 46.502 0.00%
2019-09-26 0 0.020 0.019 0.020 0.019 0.020 7,210,650 137,782 0.0191 49.76 47.27 49.76 47.27 49.76 2,898 47.542 0.00%
2019-09-25 0 0.020 0.019 0.020 0.019 0.024 48,800,000 1,075,105 0.0220 49.76 47.27 49.76 47.27 59.71 19,614 54.814 0.00%
2019-09-24 0 0.020 0.019 0.020 0.019 0.020 11,591,850 222,797 0.0192 49.76 47.27 49.76 47.27 49.76 4,659 47.821 0.00%
2019-09-23 0 0.020 0.018 0.020 0.018 0.020 21,300,000 406,120 0.0191 49.76 44.78 49.76 44.78 49.76 8,561 47.439 0.00%
2019-09-20 0 0.020 0.019 0.020 0.018 0.021 33,735,000 659,250 0.0195 49.76 47.27 49.76 44.78 52.25 13,559 48.621 -4.76%
2019-09-19 0 0.021 0.019 0.021 0.016 0.027 238,825,250 4,905,633 0.0205 52.25 47.27 52.25 39.81 67.18 95,989 51.106 23.53%
2019-09-18 0 0.017 0.016 0.017 0.016 0.018 4,582,500 74,390 0.0162 42.30 39.81 42.30 39.81 44.78 1,842 40.390 0.00%
2019-09-17 0 0.017 0.016 0.017 0.016 0.018 30,815,000 505,295 0.0164 42.30 39.81 42.30 39.81 44.78 12,385 40.798 0.00%
2019-09-16 0 0.017 0.016 0.017 0.017 0.017 1,855,000 31,535 0.0170 42.30 39.81 42.30 42.30 42.30 746 42.297 0.00%
2019-09-13 0 0.017 0.016 0.018 0.017 0.017 1,490,000 25,330 0.0170 42.30 39.81 44.78 42.30 42.30 599 42.297 0.00%
2019-09-12 0 0.017 0.017 0.018 0.017 0.018 3,255,000 55,385 0.0170 42.30 42.30 44.78 42.30 44.78 1,308 42.335 0.00%
2019-09-11 0 0.017 0.017 0.018 0.016 0.017 7,675,000 127,180 0.0166 42.30 42.30 44.78 39.81 42.30 3,085 41.229 0.00%
2019-09-10 0 0.017 0.016 0.017 0.016 0.018 2,930,000 48,910 0.0167 42.30 39.81 42.30 39.81 44.78 1,178 41.533 -5.56%
2019-09-09 0 0.018 0.017 0.018 0.017 0.018 75,000 1,290 0.0172 44.78 42.30 44.78 42.30 44.78 30 42.794 5.88%
2019-09-06 0 0.017 0.017 0.018 0.016 0.018 7,170,000 122,305 0.0171 42.30 42.30 44.78 39.81 44.78 2,882 42.441 -5.56%
2019-09-05 0 0.018 0.017 0.018 0.016 0.018 17,830,000 302,610 0.0170 44.78 42.30 44.78 39.81 44.78 7,166 42.227 5.88%
2019-09-04 0 0.017 0.016 0.017 0.015 0.017 15,625,000 250,330 0.0160 42.30 39.81 42.30 37.32 42.30 6,280 39.861 0.00%
2019-09-03 0 0.017 0.016 0.017 0.016 0.018 25,475,000 424,320 0.0167 42.30 39.81 42.30 39.81 44.78 10,239 41.442 -5.56%
2019-09-02 0 0.018 0.017 0.018 0.017 0.018 3,057,162 54,958 0.0180 44.78 42.30 44.78 42.30 44.78 1,229 44.727 -5.26%
2019-08-30 0 0.019 0.018 0.019 0.018 0.019 64,155,000 1,182,845 0.0184 47.27 44.78 47.27 44.78 47.27 25,785 45.873 0.00%
2019-08-29 0 0.019 0.018 0.019 0.017 0.020 59,790,000 1,101,355 0.0184 47.27 44.78 47.27 42.30 49.76 24,031 45.831 18.75%
2019-08-28 0 0.016 0.016 0.017 0.015 0.017 21,890,600 351,656 0.0161 39.81 39.81 42.30 37.32 42.30 8,798 39.969 -5.88%
2019-08-27 0 0.017 0.016 0.017 0.016 0.018 5,145,000 86,530 0.0168 42.30 39.81 42.30 39.81 44.78 2,068 41.845 0.00%
2019-08-26 0 0.017 0.017 0.018 0.016 0.018 15,695,000 266,820 0.0170 42.30 42.30 44.78 39.81 44.78 6,308 42.298 -5.56%
2019-08-23 0 0.018 0.017 0.018 0.016 0.018 12,510,000 212,245 0.0170 44.78 42.30 44.78 39.81 44.78 5,028 42.212 0.00%
2019-08-22 0 0.018 0.017 0.018 0.017 0.018 11,100,000 196,920 0.0177 44.78 42.30 44.78 42.30 44.78 4,461 44.139 5.88%
2019-08-21 0 0.017 0.017 0.018 0.017 0.018 24,396,450 416,209 0.0171 42.30 42.30 44.78 42.30 44.78 9,805 42.447 -5.56%
2019-08-20 0 0.018 0.017 0.018 0.017 0.019 20,250,000 366,040 0.0181 44.78 42.30 44.78 42.30 47.27 8,139 44.974 -5.26%
2019-08-19 0 0.019 0.018 0.019 0.017 0.019 18,520,000 336,335 0.0182 47.27 44.78 47.27 42.30 47.27 7,444 45.184 5.56%
2019-08-16 0 0.018 0.017 0.018 0.017 0.021 85,940,500 1,597,335 0.0186 44.78 42.30 44.78 42.30 52.25 34,541 46.244 -14.29%
2019-08-15 0 0.021 0.020 0.021 0.018 0.022 129,570,000 2,648,175 0.0204 52.25 49.76 52.25 44.78 54.74 52,077 50.851 10.53%
2019-08-14 0 0.019 0.017 0.019 0.017 0.025 106,047,500 2,154,307 0.0203 47.27 42.30 47.27 42.30 62.20 42,623 50.543 0.00%
2019-08-13 0 0.019 0.018 0.019 0.017 0.021 45,280,000 862,340 0.0190 47.27 44.78 47.27 42.30 52.25 18,199 47.384 0.00%
2019-08-12 0 0.019 0.018 0.019 0.018 0.021 25,145,000 485,370 0.0193 47.27 44.78 47.27 44.78 52.25 10,106 48.026 5.56%
2019-08-09 0 0.018 0.017 0.018 0.017 0.019 5,310,000 95,575 0.0180 44.78 42.30 44.78 42.30 47.27 2,134 44.782 0.00%
2019-08-08 0 0.018 0.017 0.018 0.017 0.019 26,521,000 462,233 0.0174 44.78 42.30 44.78 42.30 47.27 10,659 43.364 -5.26%
2019-08-07 0 0.019 0.019 0.020 0.019 0.019 627,500 11,910 0.0190 47.27 47.27 49.76 47.27 47.27 252 47.223 5.56%
2019-08-06 0 0.018 0.018 0.019 0.017 0.018 7,855,000 137,715 0.0175 44.78 44.78 47.27 42.30 44.78 3,157 43.621 5.88%
2019-08-05 0 0.017 0.017 0.018 0.017 0.020 14,862,500 266,432 0.0179 42.30 42.30 44.78 42.30 49.76 5,974 44.602 -15.00%
2019-08-02 0 0.020 0.019 0.020 0.018 0.022 36,835,000 716,815 0.0195 49.76 47.27 49.76 44.78 54.74 14,805 48.418 0.00%
2019-08-01 0 0.020 0.019 0.020 0.019 0.023 29,280,000 597,030 0.0204 49.76 47.27 49.76 47.27 57.23 11,768 50.732 0.00%
2019-07-31 0 0.020 0.020 0.021 0.020 0.021 25,010,000 502,315 0.0201 49.76 49.76 52.25 49.76 52.25 10,052 49.971 0.00%
2019-07-30 0 0.020 0.020 0.021 0.020 0.021 12,235,000 253,815 0.0207 49.76 49.76 52.25 49.76 52.25 4,918 51.614 0.00%
2019-07-29 0 0.020 0.020 0.021 0.019 0.021 44,385,000 871,860 0.0196 49.76 49.76 52.25 47.27 52.25 17,839 48.873 0.00%
2019-07-26 0 0.020 0.019 0.020 0.019 0.021 26,325,000 506,140 0.0192 49.76 47.27 49.76 47.27 52.25 10,581 47.837 -4.76%
2019-07-25 0 0.021 0.020 0.021 0.019 0.024 63,380,000 1,367,485 0.0216 52.25 49.76 52.25 47.27 59.71 25,474 53.682 0.00%
2019-07-24 0 0.021 0.020 0.021 0.020 0.023 71,405,000 1,504,815 0.0211 52.25 49.76 52.25 49.76 57.23 28,699 52.434 0.00%
2019-07-23 0 0.021 0.021 0.022 0.021 0.025 37,665,000 835,095 0.0222 52.25 52.25 54.74 52.25 62.20 15,138 55.164 -4.55%
2019-07-22 0 0.022 0.022 0.023 0.021 0.027 97,355,000 2,336,910 0.0240 54.74 54.74 57.23 52.25 67.18 39,129 59.723 0.00%
2019-07-19 0 0.022 0.022 0.023 0.019 0.025 230,990,000 5,181,740 0.0224 54.74 54.74 57.23 47.27 62.20 92,840 55.814 15.79%
2019-07-18 0 0.019 0.019 0.020 0.016 0.021 140,975,500 2,646,121 0.0188 47.27 47.27 49.76 39.81 52.25 56,661 46.701 18.75%
2019-07-17 0 0.016 0.015 0.016 0.014 0.017 101,816,437 1,617,697 0.0159 39.81 37.32 39.81 34.83 42.30 40,922 39.531 6.67%
2019-07-16 0 0.015 0.014 0.015 0.013 0.015 28,480,000 402,055 0.0141 37.32 34.83 37.32 32.34 37.32 11,447 35.124 0.00%
2019-07-15 0 0.015 0.014 0.016 0.014 0.016 25,100,000 381,070 0.0152 37.32 34.83 39.81 34.83 39.81 10,088 37.774 -6.25%
2019-07-12 0 0.016 0.015 0.016 0.015 0.017 85,185,250 1,302,928 0.0153 39.81 37.32 39.81 37.32 42.30 34,238 38.055 -5.88%
2019-07-11 0 0.017 0.016 0.017 0.016 0.018 120,910,000 1,989,950 0.0165 42.30 39.81 42.30 39.81 44.78 48,596 40.948 -5.56%
2019-07-10 0 0.018 0.017 0.018 0.017 0.020 72,645,000 1,304,570 0.0180 44.78 42.30 44.78 42.30 49.76 29,198 44.681 -5.26%
2019-07-09 0 0.019 0.018 0.019 0.018 0.022 209,345,000 4,047,110 0.0193 47.27 44.78 47.27 44.78 54.74 84,140 48.099 -17.39%
2019-07-08 0 0.023 0.022 0.023 0.021 0.025 39,800,000 914,240 0.0230 57.23 54.74 57.23 52.25 62.20 15,997 57.152 0.00%
2019-07-05 0 0.023 0.022 0.023 0.020 0.023 76,235,000 1,658,095 0.0217 57.23 54.74 57.23 49.76 57.23 30,641 54.114 15.00%
2019-07-04 0 0.020 0.020 0.021 0.019 0.021 46,312,000 922,645 0.0199 49.76 49.76 52.25 47.27 52.25 18,614 49.568 -4.76%
2019-07-03 0 0.021 0.020 0.021 0.020 0.021 39,473,150 800,657 0.0203 52.25 49.76 52.25 49.76 52.25 15,865 50.466 0.00%
2019-07-02 0 0.021 0.020 0.021 0.020 0.022 104,601,250 2,128,777 0.0204 52.25 49.76 52.25 49.76 54.74 42,042 50.635 0.00%
2019-06-28 0 0.021 0.020 0.021 0.020 0.023 45,735,000 957,370 0.0209 52.25 49.76 52.25 49.76 57.23 18,382 52.082 -4.55%
2019-06-27 0 0.022 0.021 0.022 0.021 0.022 44,545,000 974,790 0.0219 54.74 52.25 54.74 52.25 54.74 17,904 54.447 0.00%
2019-06-26 0 0.022 0.022 0.023 0.022 0.025 141,150,000 3,239,015 0.0229 54.74 54.74 57.23 54.74 62.20 56,731 57.094 -12.00%
2019-06-25 0 0.025 0.024 0.025 0.024 0.026 118,615,500 2,951,885 0.0249 62.20 59.71 62.20 59.71 64.69 47,674 61.918 -3.85%
2019-06-24 0 0.026 0.025 0.026 0.022 0.026 254,700,000 6,041,055 0.0237 64.69 62.20 64.69 54.74 64.69 102,370 59.012 18.18%
2019-06-21 0 0.022 0.021 0.022 0.020 0.022 99,035,000 2,171,725 0.0219 54.74 52.25 54.74 49.76 54.74 39,804 54.560 10.00%
2019-06-20 0 0.020 0.020 0.021 0.020 0.022 48,493,000 1,015,795 0.0209 49.76 49.76 52.25 49.76 54.74 19,490 52.118 -4.76%
2019-06-19 0 0.021 0.021 0.022 0.021 0.023 114,984,000 2,479,458 0.0216 52.25 52.25 54.74 52.25 57.23 46,215 53.651 -4.55%
2019-06-18 0 0.022 0.021 0.022 0.019 0.022 183,235,000 3,720,715 0.0203 54.74 52.25 54.74 47.27 54.74 73,646 50.521 4.76%
2019-06-17 0 0.021 0.020 0.021 0.020 0.023 416,285,000 8,836,600 0.0212 52.25 49.76 52.25 49.76 57.23 167,314 52.814 0.00%
2019-06-14 0 0.021 0.020 0.021 0.019 0.023 804,454,109 16,677,710 0.0207 52.25 49.76 52.25 47.27 57.23 323,328 51.581 16.67%
2019-06-13 0 0.018 0.017 0.018 0.012 0.092 2,798,311,461 59,576,186 0.0213 44.78 42.30 44.78 29.86 228.9 1,124,703 52.971 -78.31%
2019-06-12 0 0.083 0.076 0.083 0.075 0.083 7,355,000 568,445 0.0773 206.5 189.1 206.5 186.6 206.5 2,956 192.29 1.22%
2019-06-11 0 0.082 0.080 0.082 0.080 0.088 12,025,000 985,190 0.0819 204.0 199.0 204.0 199.0 218.9 4,833 203.84 -8.89%
2019-06-10 0 0.090 0.083 0.090 0.079 0.090 7,470,000 631,290 0.0845 223.9 206.5 223.9 196.6 223.9 3,002 210.26 13.92%
2019-06-06 0 0.079 0.079 0.080 0.079 0.093 6,030,000 487,835 0.0809 196.6 196.6 199.0 196.6 231.4 2,424 201.29 -13.19%
2019-06-05 0 0.091 0.083 0.091 0.083 0.092 12,005,550 1,031,547 0.0859 226.4 206.5 226.4 206.5 228.9 4,825 213.78 1.11%
2019-06-04 0 0.090 0.085 0.090 0.085 0.094 6,830,000 609,390 0.0892 223.9 211.5 223.9 211.5 233.9 2,745 221.99 0.00%
2019-06-03 0 0.090 0.086 0.090 0.085 0.097 4,240,000 389,510 0.0919 223.9 214.0 223.9 211.5 241.3 1,704 228.57 2.27%
2019-05-31 0 0.088 0.084 0.088 0.081 0.090 6,025,000 529,935 0.0880 218.9 209.0 218.9 201.5 223.9 2,422 218.84 -3.30%
2019-05-30 0 0.091 0.090 0.092 0.090 0.097 750,000 69,795 0.0931 226.4 223.9 228.9 223.9 241.3 301 231.54 -8.08%
2019-05-29 0 0.099 0.090 0.099 0.090 0.099 3,325,000 317,930 0.0956 246.3 223.9 246.3 223.9 246.3 1,336 237.90 6.45%
2019-05-28 0 0.093 0.092 0.096 0.092 0.102 5,320,000 515,820 0.0970 231.4 228.9 238.9 228.9 253.8 2,138 241.24 -3.12%
2019-05-27 0 0.096 0.091 0.098 0.080 0.106 22,280,000 1,983,980 0.0890 238.9 226.4 243.8 199.0 263.7 8,955 221.55 7.87%
2019-05-24 0 0.089 0.085 0.090 0.070 0.139 164,234,245 18,920,535 0.1152 221.4 211.5 223.9 174.2 345.8 66,009 286.63 -21.93%
2019-05-23 0 0.114 0.112 0.114 0.108 0.120 11,940,000 1,372,190 0.1149 283.6 278.7 283.6 268.7 298.6 4,799 285.94 2.70%
2019-05-22 0 0.111 0.111 0.113 0.100 0.116 8,895,000 982,300 0.1104 276.2 276.2 281.1 248.8 288.6 3,575 274.76 7.77%
2019-05-21 0 0.103 0.103 0.106 0.100 0.120 19,330,000 2,074,330 0.1073 256.3 256.3 263.7 248.8 298.6 7,769 267.00 -7.21%
2019-05-20 0 0.111 0.110 0.115 0.110 0.130 13,605,000 1,592,340 0.1170 276.2 273.7 286.1 273.7 323.4 5,468 291.20 -9.76%
2019-05-17 0 0.123 0.122 0.125 0.123 0.136 9,920,000 1,254,800 0.1265 306.0 303.5 311.0 306.0 338.4 3,987 314.72 -3.91%
2019-05-16 0 0.128 0.123 0.125 0.118 0.159 38,366,250 5,115,235 0.1333 318.5 306.0 311.0 293.6 395.6 15,420 331.72 -17.42%
2019-05-15 0 0.155 0.154 0.156 0.153 0.161 3,520,000 545,665 0.1550 385.6 383.2 388.1 380.7 400.6 1,415 385.69 -3.12%
2019-05-14 0 0.160 0.156 0.161 0.149 0.167 9,760,000 1,557,270 0.1596 398.1 388.1 400.6 370.7 415.5 3,923 396.98 -1.23%
2019-05-10 0 0.162 0.158 0.162 0.150 0.167 12,087,500 1,916,997 0.1586 403.1 393.1 403.1 373.2 415.5 4,858 394.59 4.52%
2019-05-09 0 0.155 0.151 0.155 0.139 0.165 30,760,000 4,650,335 0.1512 385.6 375.7 385.6 345.8 410.5 12,363 376.15 -5.49%
2019-05-08 0 0.164 0.161 0.166 0.156 0.175 17,435,000 2,888,715 0.1657 408.0 400.6 413.0 388.1 435.4 7,008 412.23 -6.82%
2019-05-07 0 0.176 0.174 0.176 0.168 0.188 14,575,000 2,541,565 0.1744 437.9 432.9 437.9 418.0 467.8 5,858 433.86 3.53%
2019-05-06 0 0.170 0.165 0.170 0.150 0.170 22,130,550 3,591,437 0.1623 423.0 410.5 423.0 373.2 423.0 8,895 403.77 0.00%
2019-05-03 0 0.170 0.167 0.170 0.154 0.174 30,030,000 4,907,575 0.1634 423.0 415.5 423.0 383.2 432.9 12,070 406.60 1.80%
2019-05-02 0 0.167 0.167 0.168 0.139 0.168 67,039,450 10,291,381 0.1535 415.5 415.5 418.0 345.8 418.0 26,945 381.95 27.48%
2019-04-30 0 0.131 0.131 0.135 0.117 0.142 26,355,000 3,455,425 0.1311 325.9 325.9 335.9 291.1 353.3 10,593 326.21 5.65%
2019-04-29 0 0.124 0.123 0.126 0.108 0.132 16,430,050 1,961,686 0.1194 308.5 306.0 313.5 268.7 328.4 6,604 297.06 -0.80%
2019-04-26 0 0.125 0.120 0.125 0.097 0.140 65,823,750 8,209,628 0.1247 311.0 298.6 311.0 241.3 348.3 26,456 310.31 20.19%
2019-04-25 0 0.104 0.099 0.104 0.092 0.108 27,820,000 2,726,025 0.0980 258.8 246.3 258.8 228.9 268.7 11,181 243.80 5.05%
2019-04-24 0 0.099 0.093 0.098 0.085 0.099 46,335,000 4,240,040 0.0915 246.3 231.4 243.8 211.5 246.3 18,623 227.68 3.12%
2019-04-23 0 0.096 0.092 0.094 0.078 0.103 89,110,000 7,710,070 0.0865 238.9 228.9 233.9 194.1 256.3 35,815 215.27 -1.03%
2019-04-18 0 0.097 0.096 0.097 0.061 0.100 120,110,000 10,138,536 0.0844 241.3 238.9 241.3 151.8 248.8 48,275 210.02 42.65%
2019-04-17 0 0.068 0.065 0.070 0.040 0.070 65,536,000 3,728,577 0.0569 169.2 161.7 174.2 99.52 174.2 26,340 141.55 74.36%
2019-04-16 0 0.039 0.037 0.040 0.038 0.041 3,110,000 121,310 0.0390 97.03 92.06 99.52 94.55 102.0 1,250 97.050 -4.88%
2019-04-15 0 0.041 0.041 0.042 0.041 0.041 5,000 205 0.0410 102.0 102.0 104.5 102.0 102.0 2 102.01 -2.38%
2019-04-12 0 0.042 0.041 0.042 0.041 0.042 3,500,000 144,395 0.0413 104.5 102.0 104.5 102.0 104.5 1,407 102.65 2.44%
2019-04-11 0 0.041 0.039 0.041 0.039 0.041 1,110,000 43,840 0.0395 102.0 97.03 102.0 97.03 102.0 446 98.267 2.50%
2019-04-10 0 0.040 0.040 0.041 0.040 0.040 1,740,000 69,600 0.0400 99.52 99.52 102.0 99.52 99.52 699 99.522 0.00%
2019-04-09 0 0.040 0.040 0.042 0.040 0.041 2,950,000 118,150 0.0401 99.52 99.52 104.5 99.52 102.0 1,186 99.648 -2.44%
2019-04-08 0 0.041 0.041 0.042 0.041 0.045 1,255,400 53,484 0.0426 102.0 102.0 104.5 102.0 112.0 505 106.00 -2.38%
2019-04-04 0 0.042 0.041 0.042 0.038 0.046 5,060,000 217,255 0.0429 104.5 102.0 104.5 94.55 114.5 2,034 106.83 13.51%
2019-04-03 0 0.037 0.037 0.040 0.037 0.040 2,260,000 85,575 0.0379 92.06 92.06 99.52 92.06 99.52 908 94.210 -7.50%
2019-04-02 0 0.040 0.038 0.040 0.040 0.040 190,000 7,600 0.0400 99.52 94.55 99.52 99.52 99.52 76 99.522 0.00%
2019-04-01 0 0.040 0.039 0.041 0.039 0.041 220,000 8,615 0.0392 99.52 97.03 102.0 97.03 102.0 88 97.430 2.56%
2019-03-29 0 0.039 0.038 0.039 0.038 0.041 1,750,000 67,815 0.0388 97.03 94.55 97.03 94.55 102.0 703 96.415 -4.88%
2019-03-28 0 0.041 0.041 0.042 0.041 0.042 1,120,000 45,945 0.0410 102.0 102.0 104.5 102.0 104.5 450 102.07 0.00%
2019-03-27 0 0.041 0.041 0.042 0.040 0.041 885,000 35,980 0.0407 102.0 102.0 104.5 99.52 102.0 356 101.15 2.50%
2019-03-26 0 0.040 0.040 0.042 0.040 0.042 7,945,000 330,415 0.0416 99.52 99.52 104.5 99.52 104.5 3,193 103.47 0.00%
2019-03-25 0 0.040 0.040 0.041 0.039 0.042 1,120,000 44,310 0.0396 99.52 99.52 102.0 97.03 104.5 450 98.433 -4.76%
2019-03-22 0 0.042 0.040 0.042 0.040 0.042 642,500 26,060 0.0406 104.5 99.52 104.5 99.52 104.5 258 100.92 0.00%
2019-03-21 0 0.042 0.040 0.042 0.041 0.043 2,430,000 100,820 0.0415 104.5 99.52 104.5 102.0 107.0 977 103.23 2.44%
2019-03-20 0 0.041 0.040 0.042 0.040 0.043 1,760,000 71,860 0.0408 102.0 99.52 104.5 99.52 107.0 707 101.59 -2.38%
2019-03-19 0 0.042 0.040 0.043 0.039 0.043 3,430,000 143,290 0.0418 104.5 99.52 107.0 97.03 107.0 1,379 103.94 -2.33%
2019-03-18 0 0.043 0.041 0.043 0.041 0.044 6,685,000 283,415 0.0424 107.0 102.0 107.0 102.0 109.5 2,687 105.48 -4.44%
2019-03-15 0 0.045 0.042 0.045 0.042 0.045 1,585,000 69,735 0.0440 112.0 104.5 112.0 104.5 112.0 637 109.47 0.00%
2019-03-14 0 0.045 0.043 0.045 0.039 0.045 8,305,000 350,305 0.0422 112.0 107.0 112.0 97.03 112.0 3,338 104.95 7.14%
2019-03-13 0 0.042 0.040 0.042 0.040 0.045 8,475,000 344,555 0.0407 104.5 99.52 104.5 99.52 112.0 3,406 101.15 -4.55%
2019-03-12 0 0.044 0.042 0.044 0.041 0.047 5,405,000 230,285 0.0426 109.5 104.5 109.5 102.0 116.9 2,172 106.01 -8.33%
2019-03-11 0 0.048 0.043 0.048 0.040 0.049 22,891,500 1,024,734 0.0448 119.4 107.0 119.4 99.52 121.9 9,201 111.38 -2.04%
2019-03-08 0 0.049 0.046 0.049 0.033 0.063 49,295,000 2,299,900 0.0467 121.9 114.5 121.9 82.11 156.7 19,813 116.08 40.00%
2019-03-07 0 0.035 0.034 0.035 0.034 0.036 3,120,000 108,470 0.0348 87.08 84.59 87.08 84.59 89.57 1,254 86.499 -2.78%
2019-03-06 0 0.036 0.035 0.036 0.035 0.037 18,540,000 658,215 0.0355 89.57 87.08 89.57 87.08 92.06 7,452 88.332 0.00%
2019-03-05 0 0.036 0.035 0.036 0.035 0.038 7,340,000 265,320 0.0361 89.57 87.08 89.57 87.08 94.55 2,950 89.936 -2.70%
2019-03-04 0 0.037 0.036 0.037 0.036 0.038 10,325,000 378,075 0.0366 92.06 89.57 92.06 89.57 94.55 4,150 91.106 0.00%
2019-03-01 0 0.037 0.036 0.037 0.036 0.038 15,070,000 554,470 0.0368 92.06 89.57 92.06 89.57 94.55 6,057 91.543 2.78%
2019-02-28 0 0.036 0.036 0.037 0.036 0.037 3,419,500 123,390 0.0361 89.57 89.57 92.06 89.57 92.06 1,374 89.779 -5.26%
2019-02-27 0 0.038 0.036 0.038 0.037 0.041 5,620,000 212,410 0.0378 94.55 89.57 94.55 92.06 102.0 2,259 94.037 -5.00%
2019-02-26 0 0.040 0.038 0.040 0.036 0.040 4,135,000 159,920 0.0387 99.52 94.55 99.52 89.57 99.52 1,662 96.224 5.26%
2019-02-25 0 0.038 0.038 0.039 0.038 0.042 10,920,000 427,505 0.0391 94.55 94.55 97.03 94.55 104.5 4,389 97.404 -7.32%
2019-02-22 0 0.041 0.040 0.041 0.039 0.043 5,565,000 221,795 0.0399 102.0 99.52 102.0 97.03 107.0 2,237 99.162 -2.38%
2019-02-21 0 0.042 0.041 0.042 0.040 0.042 3,830,000 159,115 0.0415 104.5 102.0 104.5 99.52 104.5 1,539 103.36 2.44%
2019-02-20 0 0.041 0.039 0.041 0.039 0.041 2,355,000 92,645 0.0393 102.0 97.03 102.0 97.03 102.0 947 97.879 0.00%
2019-02-19 0 0.041 0.040 0.042 0.039 0.042 918,000 37,247 0.0406 102.0 99.52 104.5 97.03 104.5 369 100.95 0.00%
2019-02-18 0 0.041 0.038 0.041 0.039 0.041 1,775,000 69,325 0.0391 102.0 94.55 102.0 97.03 102.0 713 97.174 0.00%
2019-02-15 0 0.041 0.040 0.041 0.039 0.042 247,250 9,751 0.0394 102.0 99.52 102.0 97.03 104.5 99 98.123 -2.38%
2019-02-14 0 0.042 0.040 0.042 0.042 0.043 350,000 14,715 0.0420 104.5 99.52 104.5 104.5 107.0 141 104.60 0.00%
2019-02-13 0 0.042 0.040 0.042 0.040 0.042 3,445,000 144,290 0.0419 104.5 99.52 104.5 99.52 104.5 1,385 104.21 5.00%
2019-02-12 0 0.040 0.038 0.040 0.038 0.040 1,940,000 75,525 0.0389 99.52 94.55 99.52 94.55 99.52 780 96.861 -4.76%
2019-02-11 0 0.042 0.039 0.042 0.039 0.042 2,905,000 116,235 0.0400 104.5 97.03 104.5 97.03 104.5 1,168 99.552 5.00%
2019-02-08 0 0.040 0.038 0.040 0.040 0.040 260,000 10,400 0.0400 99.52 94.55 99.52 99.52 99.52 104 99.522 5.26%
2019-02-04 0 0.038 0.038 0.040 - - 750 22 0.0293 94.55 94.55 99.52 - - 0 72.983 0.00%
2019-02-01 0 0.038 0.038 0.040 0.038 0.040 1,325,150 50,484 0.0381 94.55 94.55 99.52 94.55 99.52 533 94.787 -5.00%
2019-01-31 0 0.040 0.039 0.040 0.037 0.040 1,490,000 55,320 0.0371 99.52 97.03 99.52 92.06 99.52 599 92.375 0.00%
2019-01-30 0 0.040 0.038 0.040 0.038 0.041 2,550,000 98,980 0.0388 99.52 94.55 99.52 94.55 102.0 1,025 96.575 0.00%
2019-01-29 0 0.040 0.038 0.040 0.039 0.043 2,785,000 110,265 0.0396 99.52 94.55 99.52 97.03 107.0 1,119 98.508 -4.76%
2019-01-28 0 0.042 0.040 0.042 0.040 0.043 2,085,500 87,357 0.0419 104.5 99.52 104.5 99.52 107.0 838 104.22 2.44%
2019-01-25 0 0.041 0.040 0.041 0.039 0.041 2,205,000 88,145 0.0400 102.0 99.52 102.0 97.03 102.0 886 99.460 -2.38%
2019-01-24 0 0.042 0.040 0.042 0.039 0.042 1,580,000 62,290 0.0394 104.5 99.52 104.5 97.03 104.5 635 98.089 0.00%
2019-01-23 0 0.042 0.039 0.042 0.039 0.042 1,115,000 44,845 0.0402 104.5 97.03 104.5 97.03 104.5 448 100.07 5.00%
2019-01-22 0 0.040 0.040 0.042 0.038 0.043 3,080,000 125,210 0.0407 99.52 99.52 104.5 94.55 107.0 1,238 101.15 -4.76%
2019-01-21 0 0.042 0.040 0.042 0.040 0.043 1,115,000 45,595 0.0409 104.5 99.52 104.5 99.52 107.0 448 101.74 5.00%
2019-01-18 0 0.040 0.040 0.042 0.040 0.044 4,215,000 176,195 0.0418 99.52 99.52 104.5 99.52 109.5 1,694 104.00 -2.44%
2019-01-17 0 0.041 0.039 0.041 0.039 0.044 6,910,000 280,645 0.0406 102.0 97.03 102.0 97.03 109.5 2,777 101.05 0.00%
2019-01-16 0 0.041 0.041 0.042 0.040 0.044 5,605,000 231,910 0.0414 102.0 102.0 104.5 99.52 109.5 2,253 102.94 0.00%
2019-01-15 0 0.041 0.041 0.042 0.039 0.055 46,519,861 2,023,559 0.0435 102.0 102.0 104.5 97.03 136.8 18,697 108.23 -22.64%
2019-01-14 0 0.053 0.049 0.054 0.049 0.066 11,835,000 679,105 0.0574 131.9 121.9 134.4 121.9 164.2 4,757 142.77 -19.70%
2019-01-11 0 0.066 0.062 0.066 0.062 0.075 8,652,500 583,137 0.0674 164.2 154.3 164.2 154.3 186.6 3,478 167.68 -19.51%
2019-01-10 0 0.082 0.079 0.082 0.078 0.090 3,920,000 327,895 0.0836 204.0 196.6 204.0 194.1 223.9 1,576 208.12 2.50%
2019-01-09 0 0.080 0.078 0.080 0.073 0.080 8,010,000 634,625 0.0792 199.0 194.1 199.0 181.6 199.0 3,219 197.13 11.11%
2019-01-08 0 0.072 0.070 0.073 0.070 0.082 2,130,000 155,285 0.0729 179.1 174.2 181.6 174.2 204.0 856 181.39 -4.00%
2019-01-07 0 0.075 0.067 0.076 0.061 0.078 2,160,250 143,556 0.0665 186.6 166.7 189.1 151.8 194.1 868 165.34 20.97%
2019-01-04 0 0.062 0.062 0.068 0.062 0.080 720,000 49,465 0.0687 154.3 154.3 169.2 154.3 199.0 289 170.93 -6.06%
2019-01-03 0 0.066 0.060 0.066 0.066 0.067 515,000 34,090 0.0662 164.2 149.3 164.2 164.2 166.7 207 164.69 0.00%
2019-01-02 0 0.066 0.066 0.070 0.066 0.080 2,380,000 167,005 0.0702 164.2 164.2 174.2 164.2 199.0 957 174.59 -8.33%
2018-12-31 0 0.072 0.071 0.072 0.071 0.073 1,675,000 120,950 0.0722 179.1 176.7 179.1 176.7 181.6 673 179.66 -6.49%
2018-12-28 0 0.077 0.077 0.080 0.072 0.080 700,000 54,820 0.0783 191.6 191.6 199.0 179.1 199.0 281 194.85 -1.28%
2018-12-27 0 0.078 0.078 0.079 0.078 0.083 1,025,000 83,595 0.0816 194.1 194.1 196.6 194.1 206.5 412 202.92 -4.88%
2018-12-24 0 0.082 0.082 0.087 0.082 0.087 320,000 27,740 0.0867 204.0 204.0 216.5 204.0 216.5 129 215.68 -1.20%
2018-12-21 0 0.083 0.081 0.083 0.084 0.090 1,769,400 152,490 0.0862 206.5 201.5 206.5 209.0 223.9 711 214.42 -2.35%
2018-12-20 0 0.085 0.084 0.085 0.084 0.085 1,035,000 87,520 0.0846 211.5 209.0 211.5 209.0 211.5 416 210.39 0.00%
2018-12-19 0 0.085 0.085 0.088 0.080 0.097 1,295,000 108,320 0.0836 211.5 211.5 218.9 199.0 241.3 520 208.11 -2.30%
2018-12-18 0 0.087 0.087 0.089 0.086 0.098 3,095,000 272,495 0.0880 216.5 216.5 221.4 214.0 243.8 1,244 219.06 1.16%
2018-12-17 0 0.086 0.081 0.086 0.074 0.091 5,255,000 440,685 0.0839 214.0 201.5 214.0 184.1 226.4 2,112 208.65 2.38%
2018-12-14 0 0.084 0.082 0.084 0.080 0.106 4,260,000 379,290 0.0890 209.0 204.0 209.0 199.0 263.7 1,712 221.52 -7.69%
2018-12-13 0 0.091 0.091 0.094 0.090 0.125 28,825,050 3,070,454 0.1065 226.4 226.4 233.9 223.9 311.0 11,585 265.03 -4.21%
2018-12-12 0 0.095 0.092 0.097 0.053 0.128 28,455,000 2,706,290 0.0951 236.4 228.9 241.3 131.9 318.5 11,437 236.63 86.27%
2018-12-11 0 0.051 0.051 0.053 0.044 0.053 3,885,000 194,135 0.0500 126.9 126.9 131.9 109.5 131.9 1,561 124.33 10.87%
2018-12-10 0 0.046 0.043 0.047 0.044 0.052 2,538,750 122,842 0.0484 114.5 107.0 116.9 109.5 129.4 1,020 120.39 -8.00%
2018-12-07 0 0.050 0.048 0.050 0.046 0.051 985,000 48,725 0.0495 124.4 119.4 124.4 114.5 126.9 396 123.08 0.00%
2018-12-06 0 0.050 0.045 0.050 0.045 0.068 264,000 13,610 0.0516 124.4 112.0 124.4 112.0 169.2 106 128.27 11.11%
2018-12-05 0 0.045 0.042 0.045 0.042 0.048 2,295,000 102,630 0.0447 112.0 104.5 112.0 104.5 119.4 922 111.26 -8.16%
2018-12-04 0 0.049 0.046 0.049 0.045 0.049 1,805,000 83,665 0.0464 121.9 114.5 121.9 112.0 121.9 725 115.33 4.26%
2018-12-03 0 0.047 0.047 0.049 0.046 0.058 912,900 44,476 0.0487 116.9 116.9 121.9 114.5 144.3 367 121.22 -2.08%
2018-11-30 0 0.048 0.045 0.048 0.045 0.050 3,240,000 157,460 0.0486 119.4 112.0 119.4 112.0 124.4 1,302 120.92 2.13%
2018-11-29 0 0.047 0.045 0.047 0.045 0.059 5,270,000 270,025 0.0512 116.9 112.0 116.9 112.0 146.8 2,118 127.48 -11.32%
2018-11-28 0 0.053 0.052 0.053 0.051 0.060 2,040,000 106,510 0.0522 131.9 129.4 131.9 126.9 149.3 820 129.90 -5.36%
2018-11-27 0 0.056 0.055 0.056 0.053 0.070 985,750 55,908 0.0567 139.3 136.8 139.3 131.9 174.2 396 141.11 -3.45%
2018-11-26 0 0.058 0.055 0.058 0.055 0.067 2,320,750 132,745 0.0572 144.3 136.8 144.3 136.8 166.7 933 142.31 -3.33%
2018-11-23 0 0.060 0.058 0.060 0.060 0.066 115,000 6,980 0.0607 149.3 144.3 149.3 149.3 164.2 46 151.01 0.00%
2018-11-22 0 0.060 0.055 0.060 0.053 0.061 505,000 29,350 0.0581 149.3 136.8 149.3 131.9 151.8 203 144.60 -3.23%
2018-11-21 0 0.062 0.055 0.062 0.053 0.063 3,133,351 174,152 0.0556 154.3 136.8 154.3 131.9 156.7 1,259 138.29 6.90%
2018-11-20 0 0.058 0.055 0.058 0.055 0.071 3,175,000 185,090 0.0583 144.3 136.8 144.3 136.8 176.7 1,276 145.04 -4.92%
2018-11-19 0 0.061 0.060 0.062 0.060 0.068 855,000 52,040 0.0609 151.8 149.3 154.3 149.3 169.2 344 151.44 -3.17%
2018-11-16 0 0.063 0.063 0.064 0.062 0.071 965,000 61,160 0.0634 156.7 156.7 159.2 154.3 176.7 388 157.69 -3.08%
2018-11-15 0 0.065 0.065 0.067 0.065 0.069 620,000 40,805 0.0658 161.7 161.7 166.7 161.7 171.7 249 163.75 -5.80%
2018-11-14 0 0.069 0.066 0.069 - - 2,000 118 0.0590 171.7 164.2 171.7 - - 1 146.79 0.00%
2018-11-13 0 0.069 0.066 0.069 0.064 0.070 13,120,000 879,400 0.0670 171.7 164.2 171.7 159.2 174.2 5,273 166.77 1.47%
2018-11-12 0 0.068 0.067 0.071 0.068 0.086 23,196,350 1,635,656 0.0705 169.2 166.7 176.7 169.2 214.0 9,323 175.44 1.49%
2018-11-09 0 0.067 0.066 0.068 0.067 0.078 3,391,250 230,961 0.0681 166.7 164.2 169.2 166.7 194.1 1,363 169.45 -6.94%
2018-11-08 0 0.072 0.068 0.072 0.078 0.078 5,000 390 0.0780 179.1 169.2 179.1 194.1 194.1 2 194.07 0.00%
2018-11-07 0 0.072 0.070 0.072 0.064 0.076 2,256,000 159,751 0.0708 179.1 174.2 179.1 159.2 189.1 907 176.18 -4.00%
2018-11-06 0 0.075 0.075 0.078 0.075 0.083 1,426,200 107,994 0.0757 186.6 186.6 194.1 186.6 206.5 573 188.40 -5.06%
2018-11-05 0 0.079 0.078 0.080 0.079 0.094 10,295,000 834,800 0.0811 196.6 194.1 199.0 196.6 233.9 4,138 201.75 -15.96%
2018-11-02 0 0.094 0.092 0.094 0.085 0.100 24,931,250 2,322,415 0.0932 233.9 228.9 233.9 211.5 248.8 10,020 231.77 10.59%
2018-11-01 0 0.085 0.082 0.085 0.082 0.093 795,000 67,815 0.0853 211.5 204.0 211.5 204.0 231.4 320 212.23 2.41%
2018-10-31 0 0.083 0.083 0.088 0.082 0.082 130,500 10,700 0.0820 206.5 206.5 218.9 204.0 204.0 52 204.00 -6.74%
2018-10-30 0 0.089 0.081 0.089 0.092 0.094 607,750 55,708 0.0917 221.4 201.5 221.4 228.9 233.9 244 228.06 0.00%
2018-10-29 0 0.089 0.081 0.089 0.080 0.090 710,000 57,800 0.0814 221.4 201.5 221.4 199.0 223.9 285 202.55 11.25%
2018-10-26 0 0.080 0.079 0.081 0.080 0.082 410,100 33,312 0.0812 199.0 196.6 201.5 199.0 204.0 165 202.10 -2.44%
2018-10-25 0 0.082 0.081 0.083 0.079 0.084 1,060,000 85,925 0.0811 204.0 201.5 206.5 196.6 209.0 426 201.68 1.23%
2018-10-24 0 0.081 0.081 0.085 0.081 0.085 125,000 10,325 0.0826 201.5 201.5 211.5 201.5 211.5 50 205.51 -4.71%
2018-10-23 0 0.085 0.083 0.086 0.085 0.086 390,000 33,245 0.0852 211.5 206.5 214.0 211.5 214.0 157 212.09 -1.16%
2018-10-22 0 0.086 0.085 0.086 0.086 0.088 415,000 35,700 0.0860 214.0 211.5 214.0 214.0 218.9 167 214.03 1.18%
2018-10-19 0 0.085 0.084 0.086 0.085 0.093 1,080,000 92,415 0.0856 211.5 209.0 214.0 211.5 231.4 434 212.90 0.00%
2018-10-18 0 0.085 0.083 0.085 0.082 0.094 556,250 46,383 0.0834 211.5 206.5 211.5 204.0 233.9 224 207.47 -3.41%
2018-10-16 0 0.088 0.085 0.088 0.082 0.088 2,175,000 179,055 0.0823 218.9 211.5 218.9 204.0 218.9 874 204.83 -5.38%
2018-10-15 0 0.093 0.087 0.094 0.093 0.094 1,065,000 99,610 0.0935 231.4 216.5 233.9 231.4 233.9 428 232.71 0.00%
2018-10-12 0 0.093 0.093 0.095 0.085 0.095 1,812,500 166,202 0.0917 231.4 231.4 236.4 211.5 236.4 728 228.15 6.90%
2018-10-11 0 0.087 0.081 0.087 0.087 0.088 90,000 7,885 0.0876 216.5 201.5 216.5 216.5 218.9 36 217.98 -1.14%
2018-10-10 0 0.088 0.085 0.088 0.087 0.095 1,592,500 141,890 0.0891 218.9 211.5 218.9 216.5 236.4 640 221.68 -13.73%
2018-10-09 0 0.102 0.092 0.102 0.097 0.103 135,000 13,245 0.0981 253.8 228.9 253.8 241.3 256.3 54 244.10 2.00%
2018-10-08 0 0.100 0.090 0.100 0.084 0.103 4,305,958 409,783 0.0952 248.8 223.9 248.8 209.0 256.3 1,731 236.78 9.89%
2018-10-05 0 0.091 0.089 0.092 0.089 0.094 705,000 63,480 0.0900 226.4 221.4 228.9 221.4 233.9 283 224.03 -6.19%
2018-10-04 0 0.097 0.080 0.097 0.080 0.098 980,150 84,665 0.0864 241.3 199.0 241.3 199.0 243.8 394 214.92 14.12%
2018-10-03 0 0.085 0.080 0.085 0.080 0.085 2,055,000 171,635 0.0835 211.5 199.0 211.5 199.0 211.5 826 207.80 0.00%
2018-10-02 0 0.085 0.083 0.088 0.085 0.096 960,000 82,820 0.0863 211.5 206.5 218.9 211.5 238.9 386 214.65 -3.41%
2018-09-28 0 0.088 0.084 0.088 0.085 0.089 2,170,000 185,885 0.0857 218.9 209.0 218.9 211.5 221.4 872 213.13 -1.12%
2018-09-27 0 0.089 0.086 0.089 0.086 0.092 516,250 45,145 0.0874 221.4 214.0 221.4 214.0 228.9 207 217.57 -1.11%
2018-09-26 0 0.090 0.087 0.090 0.089 0.091 1,325,000 119,755 0.0904 223.9 216.5 223.9 221.4 226.4 533 224.87 1.12%
2018-09-24 0 0.089 0.085 0.089 0.090 0.094 205,000 18,670 0.0911 221.4 211.5 221.4 223.9 233.9 82 226.59 3.49%
2018-09-21 0 0.086 0.086 0.091 0.086 0.098 2,812,500 251,877 0.0896 214.0 214.0 226.4 214.0 243.8 1,130 222.82 -4.44%
2018-09-20 0 0.090 0.086 0.092 0.088 0.101 2,340,000 213,905 0.0914 223.9 214.0 228.9 218.9 251.3 940 227.44 -7.22%
2018-09-19 0 0.097 0.096 0.097 0.097 0.102 2,875,000 283,655 0.0987 241.3 238.9 241.3 241.3 253.8 1,156 245.48 -2.02%
2018-09-18 0 0.099 0.092 0.099 0.092 0.102 1,995,000 189,460 0.0950 246.3 228.9 246.3 228.9 253.8 802 236.28 -1.00%
2018-09-17 0 0.100 0.092 0.100 0.092 0.101 1,445,000 135,485 0.0938 248.8 228.9 248.8 228.9 251.3 581 233.28 0.00%
2018-09-14 0 0.100 0.099 0.100 0.095 0.103 5,960,000 587,055 0.0985 248.8 246.3 248.8 236.4 256.3 2,395 245.07 3.09%
2018-09-13 0 0.097 0.096 0.103 0.097 0.105 515,000 52,270 0.1015 241.3 238.9 256.3 241.3 261.2 207 252.52 -1.02%
2018-09-12 0 0.098 0.091 0.098 0.087 0.098 5,330,000 480,565 0.0902 243.8 226.4 243.8 216.5 243.8 2,142 224.33 3.16%
2018-09-11 0 0.095 0.095 0.098 0.095 0.099 2,460,000 238,395 0.0969 236.4 236.4 243.8 236.4 246.3 989 241.11 -1.04%
2018-09-10 0 0.096 0.096 0.097 0.095 0.100 1,445,000 139,560 0.0966 238.9 238.9 241.3 236.4 248.8 581 240.30 -6.80%
2018-09-07 0 0.103 0.100 0.103 0.096 0.104 622,500 63,323 0.1017 256.3 248.8 256.3 238.9 258.8 250 253.09 -2.83%
2018-09-06 0 0.106 0.100 0.106 0.099 0.109 2,185,000 226,430 0.1036 263.7 248.8 263.7 246.3 271.2 878 257.83 8.16%
2018-09-05 0 0.098 0.095 0.099 0.092 0.101 2,915,000 280,630 0.0963 243.8 236.4 246.3 228.9 251.3 1,172 239.53 -2.97%
2018-09-04 0 0.101 0.098 0.101 0.098 0.103 9,562,697 957,896 0.1002 251.3 243.8 251.3 243.8 256.3 3,843 249.23 -0.98%
2018-09-03 0 0.102 0.101 0.104 0.099 0.134 36,025,000 3,920,115 0.1088 253.8 251.3 258.8 246.3 333.4 14,479 270.74 -19.69%
2018-08-31 0 0.127 0.122 0.123 0.106 0.148 32,285,150 4,157,762 0.1288 316.0 303.5 306.0 263.7 368.2 12,976 320.42 4.96%
2018-08-30 0 0.121 0.107 0.121 0.103 0.121 3,705,000 404,045 0.1091 301.1 266.2 301.1 256.3 301.1 1,489 271.33 16.35%
2018-08-29 0 0.104 0.100 0.104 0.099 0.114 7,655,000 783,040 0.1023 258.8 248.8 258.8 246.3 283.6 3,077 254.51 -0.95%
2018-08-28 0 0.105 0.101 0.106 0.099 0.109 1,455,000 152,270 0.1047 261.2 251.3 263.7 246.3 271.2 585 260.38 5.00%
2018-08-27 0 0.100 0.099 0.101 0.100 0.102 3,310,000 333,760 0.1008 248.8 246.3 251.3 248.8 253.8 1,330 250.88 -1.96%
2018-08-24 0 0.102 0.099 0.104 - - 0 0 - 253.8 246.3 258.8 - - 0 - 0.00%
2018-08-23 0 0.102 0.094 0.102 0.099 0.104 1,180,000 117,365 0.0995 253.8 233.9 253.8 246.3 258.8 474 247.47 2.00%
2018-08-22 0 0.100 0.100 0.106 0.099 0.109 2,510,000 254,545 0.1014 248.8 248.8 263.7 246.3 271.2 1,009 252.32 -0.99%
2018-08-21 0 0.101 0.101 0.110 0.100 0.100 55,000 5,500 0.1000 251.3 251.3 273.7 248.8 248.8 22 248.80 -0.98%
2018-08-20 0 0.102 0.102 0.105 0.102 0.112 650,000 67,820 0.1043 253.8 253.8 261.2 253.8 278.7 261 259.60 -1.92%
2018-08-17 0 0.104 0.104 0.112 - - 0 0 - 258.8 258.8 278.7 - - 0 - 0.00%
2018-08-16 0 0.104 0.104 0.110 0.099 0.127 585,000 64,730 0.1106 258.8 258.8 273.7 246.3 316.0 235 275.30 4.00%
2018-08-15 0 0.100 0.092 0.100 0.100 0.100 170,000 17,000 0.1000 248.8 228.9 248.8 248.8 248.8 68 248.80 0.00%
2018-08-14 0 0.100 0.100 0.103 0.098 0.104 1,100,000 110,230 0.1002 248.8 248.8 256.3 243.8 258.8 442 249.32 -3.85%
2018-08-13 0 0.104 0.104 0.108 0.103 0.111 1,135,000 119,245 0.1051 258.8 258.8 268.7 256.3 276.2 456 261.40 -5.45%
2018-08-10 0 0.110 0.104 0.110 0.102 0.114 4,275,000 453,470 0.1061 273.7 258.8 273.7 253.8 283.6 1,718 263.92 8.91%
2018-08-09 0 0.101 0.101 0.102 0.100 0.120 2,161,500 227,367 0.1052 251.3 251.3 253.8 248.8 298.6 869 261.72 -0.98%
2018-08-08 0 0.102 0.102 0.103 0.102 0.111 1,305,000 136,010 0.1042 253.8 253.8 256.3 253.8 276.2 525 259.31 -8.93%
2018-08-07 0 0.112 0.107 0.112 0.106 0.117 555,000 60,465 0.1089 278.7 266.2 278.7 263.7 291.1 223 271.06 0.90%
2018-08-06 0 0.111 0.106 0.111 0.105 0.124 700,000 78,370 0.1120 276.2 263.7 276.2 261.2 308.5 281 278.55 5.71%
2018-08-03 0 0.105 0.104 0.111 0.100 0.112 500,000 50,920 0.1018 261.2 258.8 276.2 248.8 278.7 201 253.38 -15.32%
2018-08-02 0 0.124 0.103 0.124 0.102 0.127 120,000 13,325 0.1110 308.5 256.3 308.5 253.8 316.0 48 276.28 18.10%
2018-08-01 0 0.105 0.103 0.105 0.103 0.112 1,805,000 199,655 0.1106 261.2 256.3 261.2 256.3 278.7 725 275.21 -12.50%
2018-07-31 0 0.120 0.110 0.120 0.127 0.127 35,000 4,445 0.1270 298.6 273.7 298.6 316.0 316.0 14 315.98 4.35%
2018-07-30 0 0.115 0.103 0.115 - - 2,650 265 0.1000 286.1 256.3 286.1 - - 1 248.80 -1.71%
2018-07-27 0 0.117 0.102 0.117 - - 0 0 - 291.1 253.8 291.1 - - 0 - 0.00%
2018-07-26 0 0.117 0.110 0.117 - - 0 0 - 291.1 273.7 291.1 - - 0 - -0.85%
2018-07-25 0 0.118 0.111 0.119 0.113 0.118 110,000 12,460 0.1133 293.6 276.2 296.1 281.1 293.6 44 281.83 5.36%
2018-07-24 0 0.112 0.112 0.115 0.110 0.120 312,500 36,107 0.1155 278.7 278.7 286.1 273.7 298.6 126 287.47 -3.45%
2018-07-23 0 0.116 0.116 0.118 0.114 0.130 355,000 41,825 0.1178 288.6 288.6 293.6 283.6 323.4 143 293.13 -3.33%
2018-07-20 0 0.120 0.115 0.120 0.120 0.124 90,000 10,925 0.1214 298.6 286.1 298.6 298.6 308.5 36 302.02 6.19%
2018-07-19 0 0.113 0.109 0.113 0.112 0.113 203,250 22,835 0.1123 281.1 271.2 281.1 278.7 281.1 82 279.53 0.00%
2018-07-18 0 0.113 0.113 0.116 0.111 0.112 60,000 6,680 0.1113 281.1 281.1 288.6 276.2 278.7 24 277.00 0.89%
2018-07-17 0 0.112 0.105 0.113 0.110 0.127 565,000 63,645 0.1126 278.7 261.2 281.1 273.7 316.0 227 280.27 -4.27%
2018-07-16 0 0.117 0.114 0.118 0.114 0.119 818,000 94,856 0.1160 291.1 283.6 293.6 283.6 296.1 329 288.52 3.54%
2018-07-13 0 0.113 0.113 0.118 0.113 0.118 700,000 80,945 0.1156 281.1 281.1 293.6 281.1 293.6 281 287.71 -1.74%
2018-07-12 0 0.115 0.110 0.121 0.109 0.120 680,100 79,158 0.1164 286.1 273.7 301.1 271.2 298.6 273 289.59 0.88%
2018-07-11 0 0.114 0.103 0.114 0.102 0.117 70,000 7,215 0.1031 283.6 256.3 283.6 253.8 291.1 28 256.45 3.64%
2018-07-10 0 0.110 0.105 0.114 0.103 0.116 370,000 40,685 0.1100 273.7 261.2 283.6 256.3 288.6 149 273.58 -5.98%
2018-07-09 0 0.117 0.103 0.117 - - 0 0 - 291.1 256.3 291.1 - - 0 - -0.85%
2018-07-06 0 0.118 0.100 0.118 - - 0 0 - 293.6 248.8 293.6 - - 0 - -3.28%
2018-07-05 0 0.122 0.101 0.122 0.101 0.124 400,000 44,010 0.1100 303.5 251.3 303.5 251.3 308.5 161 273.75 14.02%
2018-07-04 0 0.107 0.103 0.107 0.102 0.108 169,500 17,738 0.1046 266.2 256.3 266.2 253.8 268.7 68 260.37 -0.93%
2018-07-03 0 0.108 0.100 0.108 0.100 0.109 885,000 92,915 0.1050 268.7 248.8 268.7 248.8 271.2 356 261.22 1.89%
2018-06-29 0 0.106 0.106 0.113 0.106 0.123 3,121,250 343,697 0.1101 263.7 263.7 281.1 263.7 306.0 1,254 273.97 -12.40%
2018-06-28 0 0.121 0.121 0.124 0.111 0.125 605,000 73,315 0.1212 301.1 301.1 308.5 276.2 311.0 243 301.51 9.01%
2018-06-27 0 0.111 0.111 0.126 0.111 0.112 80,000 8,915 0.1114 276.2 276.2 313.5 276.2 278.7 32 277.26 0.00%
2018-06-26 0 0.111 0.110 0.126 0.111 0.111 430,000 47,730 0.1110 276.2 273.7 313.5 276.2 276.2 173 276.17 -9.02%
2018-06-25 0 0.122 0.122 0.130 0.121 0.122 420,250 50,978 0.1213 303.5 303.5 323.4 301.1 303.5 169 301.81 1.67%
2018-06-22 0 0.120 0.114 0.120 0.120 0.120 30,000 3,600 0.1200 298.6 283.6 298.6 298.6 298.6 12 298.57 -3.23%
2018-06-21 0 0.124 0.120 0.126 0.115 0.133 2,750,000 336,125 0.1222 308.5 298.6 313.5 286.1 330.9 1,105 304.11 10.71%
2018-06-20 0 0.112 0.112 0.116 0.109 0.129 10,675,000 1,213,940 0.1137 278.7 278.7 288.6 271.2 321.0 4,291 282.94 -10.40%
2018-06-19 0 0.125 0.120 0.127 0.120 0.153 9,216,250 1,219,293 0.1323 311.0 298.6 316.0 298.6 380.7 3,704 329.16 -25.15%
2018-06-15 0 0.167 0.161 0.167 0.160 0.174 3,830,500 637,572 0.1664 415.5 400.6 415.5 398.1 432.9 1,540 414.13 -0.60%
2018-06-14 0 0.168 0.168 0.173 0.168 0.175 680,000 116,690 0.1716 418.0 418.0 430.4 418.0 435.4 273 426.96 -3.45%
2018-06-13 0 0.174 0.169 0.174 0.164 0.185 4,150,000 714,610 0.1722 432.9 420.5 432.9 408.0 460.3 1,668 428.43 -6.45%
2018-06-12 0 0.186 0.182 0.186 0.160 0.190 12,275,000 2,208,665 0.1799 462.8 452.8 462.8 398.1 472.7 4,934 447.68 14.81%
2018-06-11 0 0.162 0.155 0.162 0.140 0.164 6,060,000 913,770 0.1508 403.1 385.6 403.1 348.3 408.0 2,436 375.16 11.72%
2018-06-08 0 0.145 0.140 0.145 0.133 0.150 6,712,550 938,001 0.1397 360.8 348.3 360.8 330.9 373.2 2,698 347.68 -2.03%
2018-06-07 0 0.148 0.131 0.140 0.113 0.160 15,278,500 2,021,197 0.1323 368.2 325.9 348.3 281.1 398.1 6,141 329.14 32.14%
2018-06-06 0 0.112 0.103 0.112 0.088 0.114 7,425,000 744,240 0.1002 278.7 256.3 278.7 218.9 283.6 2,984 249.39 33.33%
2018-06-05 0 0.084 0.084 0.090 0.078 0.084 211,000 17,428 0.0826 209.0 209.0 223.9 194.1 209.0 85 205.51 7.69%
2018-06-04 0 0.078 0.077 0.083 0.078 0.082 440,300 35,101 0.0797 194.1 191.6 206.5 194.1 204.0 177 198.35 -4.88%
2018-06-01 0 0.082 0.077 0.083 0.076 0.082 2,875,000 226,485 0.0788 204.0 191.6 206.5 189.1 204.0 1,156 196.00 10.81%
2018-05-31 0 0.074 0.074 0.077 0.074 0.074 500,000 37,000 0.0740 184.1 184.1 191.6 184.1 184.1 201 184.12 -1.33%
2018-05-30 0 0.075 0.075 0.079 0.075 0.075 258,450 19,373 0.0750 186.6 186.6 196.6 186.6 186.6 104 186.50 -6.25%
2018-05-29 0 0.080 0.076 0.080 0.074 0.080 800,400 62,748 0.0784 199.0 189.1 199.0 184.1 199.0 322 195.05 6.67%
2018-05-28 0 0.075 0.074 0.075 0.075 0.080 1,137,500 85,317 0.0750 186.6 184.1 186.6 186.6 199.0 457 186.61 -6.25%
2018-05-25 0 0.080 0.075 0.080 0.074 0.080 390,000 30,360 0.0778 199.0 186.6 199.0 184.1 199.0 157 193.68 5.26%
2018-05-24 0 0.076 0.075 0.076 0.076 0.091 3,115,000 240,770 0.0773 189.1 186.6 189.1 189.1 226.4 1,252 192.31 -5.00%
2018-05-23 0 0.080 0.075 0.084 0.080 0.093 565,000 46,970 0.0831 199.0 186.6 209.0 199.0 231.4 227 206.84 -10.11%
2018-05-21 0 0.089 0.075 0.089 0.072 0.097 2,420,000 207,120 0.0856 221.4 186.6 221.4 179.1 241.3 973 212.94 -2.20%
2018-05-18 0 0.091 0.089 0.091 0.098 0.098 5,000 490 0.0980 226.4 221.4 226.4 243.8 243.8 2 243.83 0.00%
2018-05-17 0 0.091 0.089 0.093 0.088 0.093 746,000 66,763 0.0895 226.4 221.4 231.4 218.9 231.4 300 222.67 -3.19%
2018-05-16 0 0.094 0.090 0.094 0.090 0.104 1,805,000 167,330 0.0927 233.9 223.9 233.9 223.9 258.8 725 230.65 -3.09%
2018-05-15 0 0.097 0.092 0.097 - - 0 0 - 241.3 228.9 241.3 - - 0 - -1.02%
2018-05-14 0 0.098 0.098 0.100 0.098 0.098 20,000 1,960 0.0980 243.8 243.8 248.8 243.8 243.8 8 243.83 0.00%
2018-05-11 0 0.098 0.096 0.098 0.095 0.114 752,500 74,972 0.0996 243.8 238.9 243.8 236.4 283.6 302 247.89 3.16%
2018-05-10 0 0.095 0.095 0.096 0.091 0.109 250,000 25,055 0.1002 236.4 236.4 238.9 226.4 271.2 100 249.35 0.00%
2018-05-09 0 0.095 0.095 0.098 0.094 0.096 1,247,500 118,557 0.0950 236.4 236.4 243.8 233.9 238.9 501 236.45 -7.77%
2018-05-08 0 0.103 0.099 0.103 0.099 0.103 15,000 1,525 0.1017 256.3 246.3 256.3 246.3 256.3 6 252.95 0.00%
2018-05-07 0 0.103 0.099 0.103 0.103 0.115 401,250 42,071 0.1048 256.3 246.3 256.3 256.3 286.1 161 260.87 -0.96%
2018-05-04 0 0.104 0.097 0.105 0.095 0.111 165,700 16,543 0.0998 258.8 241.3 261.2 236.4 276.2 67 248.40 1.96%
2018-05-03 0 0.102 0.098 0.103 0.098 0.110 1,320,000 132,425 0.1003 253.8 243.8 256.3 243.8 273.7 531 249.61 2.00%
2018-05-02 0 0.100 0.100 0.103 0.095 0.103 1,180,000 118,235 0.1002 248.8 248.8 256.3 236.4 256.3 474 249.30 -2.91%
2018-04-30 0 0.103 0.103 0.108 0.098 0.103 1,060,000 108,890 0.1027 256.3 256.3 268.7 243.8 256.3 426 255.59 0.00%
2018-04-27 0 0.103 0.100 0.107 0.100 0.110 2,440,000 251,485 0.1031 256.3 248.8 266.2 248.8 273.7 981 256.44 3.00%
2018-04-26 0 0.100 0.096 0.100 0.096 0.100 435,000 43,460 0.0999 248.8 238.9 248.8 238.9 248.8 175 248.58 1.01%
2018-04-25 0 0.099 0.098 0.105 0.099 0.099 525,000 51,975 0.0990 246.3 243.8 261.2 246.3 246.3 211 246.32 -5.71%
2018-04-24 0 0.105 0.101 0.105 0.101 0.106 76,850 8,010 0.1042 261.2 251.3 261.2 251.3 263.7 31 259.33 -1.87%
2018-04-23 0 0.107 0.097 0.107 0.097 0.107 822,500 82,280 0.1000 266.2 241.3 266.2 241.3 266.2 331 248.90 0.00%
2018-04-20 0 0.107 0.107 0.108 0.107 0.108 430,000 46,015 0.1070 266.2 266.2 268.7 266.2 268.7 173 266.25 -1.83%
2018-04-19 0 0.109 0.101 0.109 0.098 0.109 980,000 98,070 0.1001 271.2 251.3 271.2 243.8 271.2 394 248.98 -1.80%
2018-04-18 0 0.111 0.099 0.111 0.090 0.111 160,000 16,055 0.1003 276.2 246.3 276.2 223.9 276.2 64 249.66 11.00%
2018-04-17 0 0.100 0.096 0.105 0.100 0.101 650,000 65,010 0.1000 248.8 238.9 261.2 248.8 251.3 261 248.84 0.00%
2018-04-16 0 0.100 0.098 0.109 0.100 0.109 325,000 32,725 0.1007 248.8 243.8 271.2 248.8 271.2 131 250.53 0.00%
2018-04-13 0 0.100 0.100 0.113 0.100 0.100 7,500 740 0.0987 248.8 248.8 281.1 248.8 248.8 3 245.49 -4.76%
2018-04-12 0 0.105 0.104 0.110 0.105 0.111 1,980,000 213,930 0.1080 261.2 258.8 273.7 261.2 276.2 796 268.82 -5.41%
2018-04-11 0 0.111 0.101 0.111 0.111 0.111 4,240,000 470,640 0.1110 276.2 251.3 276.2 276.2 276.2 1,704 276.17 0.00%
2018-04-10 0 0.111 0.106 0.111 0.108 0.112 350,000 38,810 0.1109 276.2 263.7 276.2 268.7 278.7 141 275.89 2.78%
2018-04-09 0 0.108 0.105 0.108 0.105 0.108 52,000 5,502 0.1058 268.7 261.2 268.7 261.2 268.7 21 263.25 2.86%
2018-04-06 0 0.105 0.104 0.105 0.105 0.105 35,000 3,675 0.1050 261.2 258.8 261.2 261.2 261.2 14 261.24 0.96%
2018-04-04 0 0.104 0.103 0.108 0.104 0.104 60,000 6,240 0.1040 258.8 256.3 268.7 258.8 258.8 24 258.76 0.97%
2018-04-03 0 0.103 0.103 0.110 0.102 0.110 425,000 45,020 0.1059 256.3 256.3 273.7 253.8 273.7 171 263.56 -6.36%
2018-03-29 0 0.110 0.104 0.110 0.104 0.110 840,000 87,390 0.1040 273.7 258.8 273.7 258.8 273.7 338 258.85 3.77%
2018-03-28 0 0.106 0.106 0.115 0.102 0.114 247,500 26,687 0.1078 263.7 263.7 286.1 253.8 283.6 99 268.28 -7.83%
2018-03-27 0 0.115 0.108 0.115 0.101 0.115 185,000 19,745 0.1067 286.1 268.7 286.1 251.3 286.1 74 265.55 -0.86%
2018-03-26 0 0.116 0.101 0.116 0.090 0.118 1,615,000 161,090 0.0997 288.6 251.3 288.6 223.9 293.6 649 248.17 0.87%
2018-03-23 0 0.115 0.114 0.115 - - 0 0 - 286.1 283.6 286.1 - - 0 - -2.54%
2018-03-22 0 0.118 0.113 0.120 0.114 0.118 212,000 24,968 0.1178 293.6 281.1 298.6 283.6 293.6 85 293.03 0.00%
2018-03-21 0 0.118 0.110 0.118 0.118 0.118 935,000 110,330 0.1180 293.6 273.7 293.6 293.6 293.6 376 293.59 3.51%
2018-03-20 0 0.114 0.114 0.119 0.113 0.120 2,190,000 260,305 0.1189 283.6 283.6 296.1 281.1 298.6 880 295.73 -5.00%
2018-03-19 0 0.120 0.113 0.120 0.113 0.121 14,125,000 1,621,300 0.1148 298.6 281.1 298.6 281.1 301.1 5,677 285.58 0.00%
2018-03-16 0 0.120 0.116 0.120 0.110 0.120 14,567,500 1,705,560 0.1171 298.6 288.6 298.6 273.7 298.6 5,855 291.30 0.00%
2018-03-15 0 0.120 0.117 0.120 0.118 0.126 27,883,800 3,297,105 0.1182 298.6 291.1 298.6 293.6 313.5 11,207 294.20 0.00%
2018-03-14 0 0.120 0.119 0.120 0.119 0.130 1,585,000 190,690 0.1203 298.6 296.1 298.6 296.1 323.4 637 299.33 2.56%
2018-03-13 0 0.117 0.116 0.117 0.117 0.117 650,000 76,050 0.1170 291.1 288.6 291.1 291.1 291.1 261 291.10 -1.68%
2018-03-12 0 0.119 0.116 0.119 0.116 0.121 685,000 80,530 0.1176 296.1 288.6 296.1 288.6 301.1 275 292.50 2.59%
2018-03-09 0 0.116 0.116 0.119 - - 0 0 - 288.6 288.6 296.1 - - 0 - 0.00%
2018-03-08 0 0.116 0.110 0.116 0.116 0.116 70,000 8,120 0.1160 288.6 273.7 288.6 288.6 288.6 28 288.61 0.00%
2018-03-07 0 0.116 0.111 0.119 - - 0 0 - 288.6 276.2 296.1 - - 0 - 0.00%
2018-03-06 0 0.116 0.116 0.119 0.116 0.116 355,000 41,180 0.1160 288.6 288.6 296.1 288.6 288.6 143 288.61 0.00%
2018-03-05 0 0.116 0.115 0.119 0.113 0.119 1,360,000 155,990 0.1147 288.6 286.1 296.1 281.1 296.1 547 285.37 -3.33%
2018-03-02 0 0.120 0.117 0.120 0.116 0.120 1,175,000 138,900 0.1182 298.6 291.1 298.6 288.6 298.6 472 294.12 0.00%
2018-03-01 0 0.120 0.118 0.120 0.118 0.120 1,670,000 199,875 0.1197 298.6 293.6 298.6 293.6 298.6 671 297.78 2.56%
2018-02-28 0 0.117 0.111 0.119 - - 0 0 - 291.1 276.2 296.1 - - 0 - 0.00%
2018-02-27 0 0.117 0.110 0.119 0.117 0.117 323,450 37,812 0.1169 291.1 273.7 296.1 291.1 291.1 130 290.86 0.86%
2018-02-26 0 0.116 0.116 0.120 0.116 0.125 1,630,000 190,720 0.1170 288.6 288.6 298.6 288.6 311.0 655 291.12 -0.85%
2018-02-23 0 0.117 0.117 0.120 0.116 0.123 1,410,000 169,870 0.1205 291.1 291.1 298.6 288.6 306.0 567 299.75 -0.85%
2018-02-22 0 0.118 0.118 0.120 - - 0 0 - 293.6 293.6 298.6 - - 0 - 2.61%
2018-02-21 0 0.115 0.115 0.119 0.115 0.115 40,000 4,600 0.1150 286.1 286.1 296.1 286.1 286.1 16 286.13 -3.36%
2018-02-20 0 0.119 0.115 0.120 0.115 0.130 405,000 49,185 0.1214 296.1 286.1 298.6 286.1 323.4 163 302.16 5.31%
2018-02-15 0 0.113 0.113 0.133 0.113 0.113 5,500 616 0.1120 281.1 281.1 330.9 281.1 281.1 2 278.66 -4.24%
2018-02-14 0 0.118 0.111 0.118 0.113 0.118 105,000 11,890 0.1132 293.6 276.2 293.6 281.1 293.6 42 281.74 0.00%
2018-02-13 0 0.118 0.112 0.119 0.118 0.118 50,000 5,900 0.1180 293.6 278.7 296.1 293.6 293.6 20 293.59 -1.67%
2018-02-12 0 0.120 0.115 0.120 0.113 0.122 5,885,000 679,440 0.1155 298.6 286.1 298.6 281.1 303.5 2,365 287.25 2.56%
2018-02-09 0 0.117 0.110 0.117 0.109 0.118 1,390,000 155,595 0.1119 291.1 273.7 291.1 271.2 293.6 559 278.51 -2.50%
2018-02-08 0 0.120 0.111 0.120 0.111 0.120 990,000 116,840 0.1180 298.6 276.2 298.6 276.2 298.6 398 293.64 2.56%
2018-02-07 0 0.117 0.114 0.119 0.115 0.121 3,385,000 399,560 0.1180 291.1 283.6 296.1 286.1 301.1 1,361 293.68 1.74%
2018-02-06 0 0.115 0.115 0.120 0.115 0.124 500,000 58,470 0.1169 286.1 286.1 298.6 286.1 308.5 201 290.95 -7.26%
2018-02-05 0 0.124 0.120 0.124 0.116 0.145 12,417,850 1,606,937 0.1294 308.5 298.6 308.5 288.6 360.8 4,991 321.97 10.71%
2018-02-02 0 0.112 0.112 0.115 0.112 0.117 1,070,050 123,355 0.1153 278.7 278.7 286.1 278.7 291.1 430 286.82 -3.45%
2018-02-01 0 0.116 0.115 0.116 0.111 0.116 245,000 27,380 0.1118 288.6 286.1 288.6 276.2 288.6 98 278.05 -1.69%
2018-01-31 0 0.118 0.108 0.118 0.106 0.118 550,250 60,805 0.1105 293.6 268.7 293.6 263.7 293.6 221 274.94 -0.84%
2018-01-30 0 0.119 0.113 0.119 0.111 0.119 555,000 63,090 0.1137 296.1 281.1 296.1 276.2 296.1 223 282.83 0.00%
2018-01-29 0 0.119 0.110 0.119 0.111 0.119 86,000 9,576 0.1113 296.1 273.7 296.1 276.2 296.1 35 277.04 -0.83%
2018-01-26 0 0.120 0.110 0.120 0.110 0.120 1,170,400 132,271 0.1130 298.6 273.7 298.6 273.7 298.6 470 281.18 0.00%
2018-01-25 0 0.120 0.111 0.120 0.115 0.120 906,600 106,768 0.1178 298.6 276.2 298.6 286.1 298.6 364 293.01 0.00%
2018-01-24 0 0.120 0.111 0.120 0.110 0.120 673,250 78,151 0.1161 298.6 276.2 298.6 273.7 298.6 271 288.81 0.00%
2018-01-23 0 0.120 0.113 0.120 0.110 0.128 1,717,850 200,489 0.1167 298.6 281.1 298.6 273.7 318.5 690 290.38 0.00%
2018-01-22 0 0.120 0.120 0.121 0.120 0.129 3,710,000 449,800 0.1212 298.6 298.6 301.1 298.6 321.0 1,491 301.65 -1.64%
2018-01-19 0 0.122 0.122 0.128 0.122 0.134 5,265,000 674,280 0.1281 303.5 303.5 318.5 303.5 333.4 2,116 318.64 -4.69%
2018-01-18 0 0.128 0.125 0.128 0.121 0.150 25,317,500 3,223,150 0.1273 318.5 311.0 318.5 301.1 373.2 10,176 316.75 -14.67%
2018-01-17 0 0.150 0.144 0.150 0.140 0.155 1,405,000 209,965 0.1494 373.2 358.3 373.2 348.3 385.6 565 371.82 3.45%
2018-01-16 0 0.145 0.145 0.150 0.145 0.167 1,925,950 289,643 0.1504 360.8 360.8 373.2 360.8 415.5 774 374.18 -5.84%
2018-01-15 0 0.154 0.150 0.155 0.150 0.170 4,890,250 771,100 0.1577 383.2 373.2 385.6 373.2 423.0 1,965 392.32 -9.41%
2018-01-12 0 0.170 0.168 0.170 0.170 0.175 1,710,000 294,910 0.1725 423.0 418.0 423.0 423.0 435.4 687 429.09 -2.86%
2018-01-11 0 0.175 0.175 0.176 0.175 0.190 440,000 77,730 0.1767 435.4 435.4 437.9 435.4 472.7 177 439.54 -1.13%
2018-01-10 0 0.177 0.173 0.177 0.171 0.177 3,512,500 615,182 0.1751 440.4 430.4 440.4 425.5 440.4 1,412 435.76 0.00%
2018-01-09 0 0.177 0.176 0.178 0.170 0.177 326,000 56,894 0.1745 440.4 437.9 442.9 423.0 440.4 131 434.22 0.00%
2018-01-08 0 0.177 0.176 0.178 0.177 0.188 1,215,000 216,980 0.1786 440.4 437.9 442.9 440.4 467.8 488 444.33 -0.56%
2018-01-05 0 0.178 0.178 0.180 0.178 0.180 663,000 118,160 0.1782 442.9 442.9 447.8 442.9 447.8 266 443.42 -1.11%
2018-01-04 0 0.180 0.179 0.182 0.180 0.181 1,865,000 335,800 0.1801 447.8 445.4 452.8 447.8 450.3 750 447.98 0.00%
2018-01-03 0 0.180 0.178 0.180 0.180 0.189 3,086,000 560,808 0.1817 447.8 442.9 447.8 447.8 470.2 1,240 452.14 -5.26%
2018-01-02 0 0.190 0.189 0.190 0.184 0.197 1,032,750 192,593 0.1865 472.7 470.2 472.7 457.8 490.1 415 463.98 0.00%
2017-12-29 0 0.190 0.185 0.190 0.183 0.190 1,462,500 270,910 0.1852 472.7 460.3 472.7 455.3 472.7 588 460.88 0.00%
2017-12-28 0 0.190 0.187 0.191 0.180 0.205 1,915,050 363,543 0.1898 472.7 465.3 475.2 447.8 510.0 770 472.32 0.00%
2017-12-27 0 0.190 0.189 0.192 0.190 0.209 1,405,350 270,489 0.1925 472.7 470.2 477.7 472.7 520.0 565 478.88 -5.00%
2017-12-22 0 0.200 0.193 0.200 0.192 0.200 6,220,000 1,236,310 0.1988 497.6 480.2 497.6 477.7 497.6 2,500 494.53 1.52%
2017-12-21 0 0.197 0.192 0.198 0.190 0.197 325,000 61,850 0.1903 490.1 477.7 492.6 472.7 490.1 131 473.49 -1.50%
2017-12-20 0 0.200 0.185 0.200 0.185 0.200 896,250 169,317 0.1889 497.6 460.3 497.6 460.3 497.6 360 470.03 3.63%
2017-12-19 0 0.193 0.188 0.193 0.186 0.195 1,850,950 345,406 0.1866 480.2 467.8 480.2 462.8 485.2 744 464.29 0.52%
2017-12-18 0 0.192 0.188 0.192 0.189 0.199 1,911,500 365,303 0.1911 477.7 467.8 477.7 470.2 495.1 768 475.49 -3.03%
2017-12-15 0 0.198 0.191 0.198 0.191 0.198 266,050 52,419 0.1970 492.6 475.2 492.6 475.2 492.6 107 490.21 -1.00%
2017-12-14 0 0.200 0.190 0.200 0.189 0.200 1,800,750 342,722 0.1903 497.6 472.7 497.6 470.2 497.6 724 473.53 0.00%
2017-12-13 0 0.200 0.188 0.200 0.188 0.200 550,000 104,495 0.1900 497.6 467.8 497.6 467.8 497.6 221 472.71 2.56%
2017-12-12 0 0.195 0.188 0.195 0.190 0.200 1,190,000 229,345 0.1927 485.2 467.8 485.2 472.7 497.6 478 479.51 0.00%
2017-12-11 0 0.195 0.195 0.200 0.195 0.200 1,025,000 203,250 0.1983 485.2 485.2 497.6 485.2 497.6 412 493.36 -2.50%
2017-12-08 0 0.200 0.196 0.200 0.199 0.200 316,150 63,103 0.1996 497.6 487.7 497.6 495.1 497.6 127 496.61 0.50%
2017-12-07 0 0.199 0.191 0.199 0.180 0.199 685,000 130,120 0.1900 495.1 475.2 495.1 447.8 495.1 275 472.62 0.00%
2017-12-06 0 0.199 0.188 0.199 0.199 0.202 1,050,000 209,390 0.1994 495.1 467.8 495.1 495.1 502.6 422 496.16 0.00%
2017-12-05 0 0.199 0.190 0.199 0.176 0.217 11,190,000 2,253,750 0.2014 495.1 472.7 495.1 437.9 539.9 4,498 501.11 6.42%
2017-12-04 0 0.187 0.186 0.187 0.187 0.225 6,990,000 1,411,620 0.2019 465.3 462.8 465.3 465.3 559.8 2,809 502.46 -9.66%
2017-12-01 0 0.207 0.198 0.207 0.195 0.230 10,080,000 2,035,025 0.2019 515.0 492.6 515.0 485.2 572.3 4,051 502.30 -9.21%
2017-11-30 0 0.228 0.220 0.228 - - 0 0 - 567.3 547.4 567.3 - - 0 - 0.00%
2017-11-29 0 0.228 0.225 0.230 0.228 0.245 19,082,500 4,361,602 0.2286 567.3 559.8 572.3 567.3 609.6 7,670 568.68 -0.44%
2017-11-28 0 0.229 0.220 0.230 0.229 0.230 9,336,350 2,138,069 0.2290 569.8 547.4 572.3 569.8 572.3 3,752 569.77 -0.43%
2017-11-27 0 0.230 0.228 0.230 0.230 0.243 1,925,000 446,095 0.2317 572.3 567.3 572.3 572.3 604.6 774 576.57 -0.43%
2017-11-24 0 0.231 0.231 0.232 0.228 0.242 2,349,750 545,641 0.2322 574.7 574.7 577.2 567.3 602.1 944 577.75 -4.55%
2017-11-23 0 0.242 0.240 0.242 0.236 0.255 935,500 226,035 0.2416 602.1 597.1 602.1 587.2 634.5 376 601.16 -2.81%
2017-11-22 0 0.249 0.233 0.249 0.229 0.250 3,407,750 805,493 0.2364 619.5 579.7 619.5 569.8 622.0 1,370 588.10 -2.35%
2017-11-21 0 0.255 0.248 0.255 0.248 0.285 19,265,000 4,922,595 0.2555 634.5 617.0 634.5 617.0 709.1 7,743 635.75 -10.53%
2017-11-20 0 0.285 0.275 0.285 0.265 0.285 1,055,000 287,975 0.2730 709.1 684.2 709.1 659.3 709.1 424 679.14 0.00%
2017-11-17 0 0.285 0.280 0.285 0.280 0.285 410,500 115,055 0.2803 709.1 696.7 709.1 696.7 709.1 165 697.35 0.00%
2017-11-16 0 0.285 0.280 0.285 0.275 0.285 870,000 242,325 0.2785 709.1 696.7 709.1 684.2 709.1 350 693.01 -1.72%
2017-11-15 0 0.290 0.285 0.290 0.280 0.295 3,009,000 858,265 0.2852 721.5 709.1 721.5 696.7 734.0 1,209 709.67 3.57%
2017-11-14 0 0.280 0.270 0.280 0.270 0.290 1,720,000 482,400 0.2805 696.7 671.8 696.7 671.8 721.5 691 697.81 -5.08%
2017-11-13 0 0.295 0.290 0.295 0.285 0.295 807,650 232,215 0.2875 734.0 721.5 734.0 709.1 734.0 325 715.36 0.00%
2017-11-10 0 0.295 0.290 0.295 0.280 0.295 1,285,000 367,950 0.2863 734.0 721.5 734.0 696.7 734.0 516 712.43 1.72%
2017-11-09 0 0.290 0.280 0.285 0.280 0.290 841,000 239,070 0.2843 721.5 696.7 709.1 696.7 721.5 338 707.27 -1.69%
2017-11-08 0 0.295 0.290 0.295 0.285 0.295 1,500,000 432,200 0.2881 734.0 721.5 734.0 709.1 734.0 603 716.89 -1.67%
2017-11-07 0 0.300 0.295 0.300 0.290 0.300 923,550 272,408 0.2950 746.4 734.0 746.4 721.5 746.4 371 733.87 0.00%
2017-11-06 0 0.300 0.295 0.300 0.280 0.310 1,976,250 575,418 0.2912 746.4 734.0 746.4 696.7 771.3 794 724.44 0.00%
2017-11-03 0 0.300 0.295 0.300 0.280 0.300 1,001,550 292,976 0.2925 746.4 734.0 746.4 696.7 746.4 403 727.81 3.45%
2017-11-02 0 0.290 0.285 0.290 0.285 0.290 800,000 229,400 0.2868 721.5 709.1 721.5 709.1 721.5 322 713.45 -1.69%
2017-11-01 0 0.295 0.285 0.295 0.285 0.295 1,310,000 381,850 0.2915 734.0 709.1 734.0 709.1 734.0 527 725.24 0.00%
2017-10-31 0 0.295 0.290 0.295 0.275 0.295 3,000,000 854,500 0.2848 734.0 721.5 734.0 684.2 734.0 1,206 708.68 -1.67%
2017-10-30 0 0.300 0.285 0.300 0.285 0.300 492,500 142,837 0.2900 746.4 709.1 746.4 709.1 746.4 198 721.59 1.69%
2017-10-27 0 0.295 0.280 0.295 0.280 0.300 2,963,550 846,458 0.2856 734.0 696.7 734.0 696.7 746.4 1,191 710.64 0.00%
2017-10-26 0 0.295 0.285 0.295 0.285 0.305 3,585,000 1,060,650 0.2959 734.0 709.1 734.0 709.1 758.9 1,441 736.11 0.00%
2017-10-25 0 0.295 0.290 0.300 0.280 0.305 2,210,000 646,050 0.2923 734.0 721.5 746.4 696.7 758.9 888 727.33 0.00%
2017-10-24 0 0.295 0.285 0.295 0.290 0.310 1,915,500 574,365 0.2999 734.0 709.1 734.0 721.5 771.3 770 746.04 -1.67%
2017-10-23 0 0.300 0.290 0.300 0.275 0.310 6,205,650 1,830,285 0.2949 746.4 721.5 746.4 684.2 771.3 2,494 733.82 3.45%
2017-10-20 0 0.290 0.270 0.290 0.270 0.290 2,679,570 742,269 0.2770 721.5 671.8 721.5 671.8 721.5 1,077 689.21 1.75%
2017-10-19 0 0.285 0.285 0.290 0.250 0.290 7,955,000 2,091,075 0.2629 709.1 709.1 721.5 622.0 721.5 3,197 654.01 5.56%
2017-10-18 0 0.270 0.265 0.270 0.260 0.275 3,420,000 910,525 0.2662 671.8 659.3 671.8 646.9 684.2 1,375 662.41 0.00%
2017-10-17 0 0.270 0.260 0.270 0.260 0.285 4,007,750 1,073,751 0.2679 671.8 646.9 671.8 646.9 709.1 1,611 666.59 -1.82%
2017-10-16 0 0.275 0.270 0.280 0.250 0.290 3,140,000 859,050 0.2736 684.2 671.8 696.7 622.0 721.5 1,262 680.69 -5.17%
2017-10-13 0 0.290 0.280 0.290 0.280 0.290 1,110,000 315,675 0.2844 721.5 696.7 721.5 696.7 721.5 446 707.58 3.57%
2017-10-12 0 0.280 0.275 0.280 0.275 0.285 1,035,000 286,925 0.2772 696.7 684.2 696.7 684.2 709.1 416 689.74 -5.08%
2017-10-11 0 0.295 0.285 0.295 0.280 0.295 1,734,150 496,370 0.2862 734.0 709.1 734.0 696.7 734.0 697 712.16 -3.28%
2017-10-10 0 0.305 0.290 0.300 0.280 0.310 10,541,650 3,091,592 0.2933 758.9 721.5 746.4 696.7 771.3 4,237 729.68 8.93%
2017-10-09 0 0.280 0.295 0.300 0.250 0.300 17,617,550 4,760,662 0.2702 696.7 734.0 746.4 622.0 746.4 7,081 672.33 -1.75%
2017-10-06 0 0.285 0.280 0.285 0.275 0.295 5,151,500 1,437,165 0.2790 709.1 696.7 709.1 684.2 734.0 2,071 694.11 -5.00%
2017-10-04 0 0.300 0.280 0.300 0.285 0.310 4,345,000 1,307,900 0.3010 746.4 696.7 746.4 709.1 771.3 1,746 748.93 -1.64%
2017-10-03 0 0.305 0.300 0.305 0.290 0.315 3,715,000 1,114,250 0.2999 758.9 746.4 758.9 721.5 783.7 1,493 746.25 1.67%
2017-09-29 0 0.300 0.295 0.300 0.290 0.300 6,620,000 1,972,275 0.2979 746.4 734.0 746.4 721.5 746.4 2,661 741.25 1.69%
2017-09-28 0 0.295 0.290 0.295 0.290 0.310 2,425,000 727,700 0.3001 734.0 721.5 734.0 721.5 771.3 975 746.62 -1.67%
2017-09-27 0 0.300 0.295 0.305 0.290 0.305 102,915,150 30,546,818 0.2968 746.4 734.0 758.9 721.5 758.9 41,364 738.49 3.45%
2017-09-26 0 0.290 0.285 0.290 0.280 0.305 335,000 98,350 0.2936 721.5 709.1 721.5 696.7 758.9 135 730.45 1.75%
2017-09-25 0 0.285 0.280 0.290 0.285 0.305 1,990,000 581,175 0.2920 709.1 696.7 721.5 709.1 758.9 800 726.63 -6.56%
2017-09-22 0 0.305 0.300 0.305 0.280 0.305 1,140,000 337,350 0.2959 758.9 746.4 758.9 696.7 758.9 458 736.26 1.67%
2017-09-21 0 0.300 0.290 0.300 0.290 0.305 740,000 217,975 0.2946 746.4 721.5 746.4 721.5 758.9 297 732.88 0.00%
2017-09-20 0 0.300 0.290 0.300 0.280 0.315 3,723,750 1,089,531 0.2926 746.4 721.5 746.4 696.7 783.7 1,497 727.98 -1.64%
2017-09-19 0 0.305 0.295 0.305 0.300 0.325 10,245,050 3,182,740 0.3107 758.9 734.0 758.9 746.4 808.6 4,118 772.94 0.00%
2017-09-18 0 0.305 0.305 0.310 0.280 0.315 2,692,500 805,225 0.2991 758.9 758.9 771.3 696.7 783.7 1,082 744.08 5.17%
2017-09-15 0 0.290 0.280 0.290 0.270 0.300 6,590,000 1,813,575 0.2752 721.5 696.7 721.5 671.8 746.4 2,649 684.71 -1.69%
2017-09-14 0 0.295 0.290 0.300 0.290 0.330 113,815,900 34,333,402 0.3017 734.0 721.5 746.4 721.5 821.1 45,745 750.54 -4.84%
2017-09-13 0 0.310 0.305 0.310 0.255 0.350 33,045,000 10,177,875 0.3080 771.3 758.9 771.3 634.5 870.8 13,282 766.32 19.23%
2017-09-12 0 0.260 0.255 0.260 0.230 0.260 7,508,750 1,863,544 0.2482 646.9 634.5 646.9 572.3 646.9 3,018 617.49 13.04%
2017-09-11 0 0.230 0.230 0.232 0.221 0.239 1,950,150 454,703 0.2332 572.3 572.3 577.2 549.9 594.6 784 580.12 2.68%
2017-09-08 0 0.224 0.224 0.232 0.224 0.234 547,000 126,317 0.2309 557.3 557.3 577.2 557.3 582.2 220 574.56 -4.68%
2017-09-07 0 0.235 0.220 0.235 0.218 0.235 2,187,500 495,142 0.2264 584.7 547.4 584.7 542.4 584.7 879 563.17 2.62%
2017-09-06 0 0.229 0.224 0.230 0.225 0.235 3,187,250 735,948 0.2309 569.8 557.3 572.3 559.8 584.7 1,281 574.50 0.88%
2017-09-05 0 0.227 0.225 0.227 0.210 0.230 9,147,100 2,030,446 0.2220 564.8 559.8 564.8 522.5 572.3 3,676 552.29 15.82%
2017-09-04 0 0.196 0.196 0.206 0.193 0.195 780,250 151,326 0.1939 487.7 487.7 512.5 480.2 485.2 314 482.54 1.03%
2017-09-01 0 0.194 0.194 0.202 0.193 0.193 15,250 2,941 0.1929 482.7 482.7 502.6 480.2 480.2 6 479.83 -4.43%
2017-08-31 0 0.203 0.197 0.203 0.189 0.209 951,250 187,231 0.1968 505.1 490.1 505.1 470.2 520.0 382 489.71 4.10%
2017-08-30 0 0.195 0.195 0.196 0.193 0.195 610,000 118,790 0.1947 485.2 485.2 487.7 480.2 485.2 245 484.52 1.04%
2017-08-29 0 0.193 0.189 0.193 0.188 0.196 795,000 151,765 0.1909 480.2 470.2 480.2 467.8 487.7 320 474.97 -3.50%
2017-08-28 0 0.200 0.192 0.200 0.190 0.200 920,300 177,745 0.1931 497.6 477.7 497.6 472.7 497.6 370 480.54 4.17%
2017-08-25 0 0.192 0.190 0.192 0.190 0.197 241,350 46,134 0.1911 477.7 472.7 477.7 472.7 490.1 97 475.59 0.00%
2017-08-24 0 0.192 0.191 0.192 0.191 0.198 605,000 116,125 0.1919 477.7 475.2 477.7 475.2 492.6 243 477.56 0.00%
2017-08-22 0 0.192 0.189 0.192 0.185 0.197 7,255,250 1,385,424 0.1910 477.7 470.2 477.7 460.3 490.1 2,916 475.10 2.13%
2017-08-21 0 0.188 0.186 0.192 0.185 0.210 5,090,000 1,000,950 0.1967 467.8 462.8 477.7 460.3 522.5 2,046 489.27 -10.48%
2017-08-18 0 0.210 0.210 0.217 0.203 0.222 9,254,856 1,943,416 0.2100 522.5 522.5 539.9 505.1 552.3 3,720 522.46 -5.41%
2017-08-17 0 0.222 0.221 0.224 0.215 0.280 23,230,000 5,559,160 0.2393 552.3 549.9 557.3 534.9 696.7 9,337 595.41 5.71%
2017-08-16 0 0.210 0.210 0.212 0.192 0.212 3,076,250 635,348 0.2065 522.5 522.5 527.5 477.7 527.5 1,236 513.86 11.70%
2017-08-15 0 0.188 0.180 0.188 0.188 0.191 220,000 41,660 0.1894 467.8 447.8 467.8 467.8 475.2 88 471.15 1.08%
2017-08-14 0 0.186 0.186 0.193 0.186 0.187 345,000 64,270 0.1863 462.8 462.8 480.2 462.8 465.3 139 463.50 0.00%
2017-08-11 0 0.186 0.180 0.187 0.180 0.186 238,250 43,772 0.1837 462.8 447.8 465.3 447.8 462.8 96 457.11 3.33%
2017-08-10 0 0.180 0.180 0.189 0.180 0.181 520,000 93,720 0.1802 447.8 447.8 470.2 447.8 450.3 209 448.42 0.00%
2017-08-09 0 0.180 0.180 0.188 0.178 0.181 205,000 36,860 0.1798 447.8 447.8 467.8 442.9 450.3 82 447.36 -1.10%
2017-08-08 0 0.182 0.178 0.193 0.178 0.188 145,000 26,510 0.1828 452.8 442.9 480.2 442.9 467.8 58 454.88 -2.67%
2017-08-07 0 0.187 0.183 0.188 0.182 0.188 581,250 106,636 0.1835 465.3 455.3 467.8 452.8 467.8 234 456.46 -0.53%
2017-08-04 0 0.188 0.170 0.202 0.188 0.196 405,000 78,075 0.1928 467.8 423.0 502.6 467.8 487.7 163 479.64 -5.05%
2017-08-03 0 0.198 0.196 0.200 - - 0 0 - 492.6 487.7 497.6 - - 0 - 0.00%
2017-08-02 0 0.198 0.198 0.201 0.198 0.200 370,000 73,820 0.1995 492.6 492.6 500.1 492.6 497.6 149 496.40 -0.50%
2017-08-01 0 0.199 0.196 0.203 0.199 0.199 120,000 23,880 0.1990 495.1 487.7 505.1 495.1 495.1 48 495.12 -0.50%
2017-07-31 0 0.200 0.200 0.205 0.200 0.201 510,000 102,010 0.2000 497.6 497.6 510.0 497.6 500.1 205 497.66 0.00%
2017-07-28 0 0.200 0.198 0.205 0.200 0.207 3,520,000 707,745 0.2011 497.6 492.6 510.0 497.6 515.0 1,415 500.26 -1.96%
2017-07-27 0 0.204 0.201 0.204 0.201 0.204 1,105,000 225,270 0.2039 507.6 500.1 507.6 500.1 507.6 444 507.22 0.00%
2017-07-26 0 0.204 0.199 0.204 0.192 0.204 6,525,000 1,312,310 0.2011 507.6 495.1 507.6 477.7 507.6 2,623 500.40 0.00%
2017-07-25 0 0.204 0.195 0.207 0.200 0.204 4,200,000 852,650 0.2030 507.6 485.2 515.0 497.6 507.6 1,688 505.10 2.00%
2017-07-24 0 0.200 0.195 0.204 0.200 0.206 2,405,000 488,560 0.2031 497.6 485.2 507.6 497.6 512.5 967 505.43 -1.48%
2017-07-21 0 0.203 0.202 0.210 0.202 0.210 2,315,000 479,415 0.2071 505.1 502.6 522.5 502.6 522.5 930 515.25 2.53%
2017-07-20 0 0.198 0.198 0.205 0.196 0.205 3,465,500 700,357 0.2021 492.6 492.6 510.0 487.7 510.0 1,393 502.82 -1.49%
2017-07-19 0 0.201 0.201 0.206 0.200 0.208 3,585,000 728,555 0.2032 500.1 500.1 512.5 497.6 517.5 1,441 505.63 -1.47%
2017-07-18 0 0.204 0.204 0.206 0.200 0.206 2,245,000 454,445 0.2024 507.6 507.6 512.5 497.6 512.5 902 503.64 0.99%
2017-07-17 0 0.202 0.202 0.203 0.197 0.204 1,223,400 248,017 0.2027 502.6 502.6 505.1 490.1 507.6 492 504.40 1.00%
2017-07-14 0 0.200 0.200 0.202 0.199 0.200 240,000 47,765 0.1990 497.6 497.6 502.6 495.1 497.6 96 495.17 0.00%
2017-07-13 0 0.200 0.200 0.204 0.200 0.200 230,000 46,000 0.2000 497.6 497.6 507.6 497.6 497.6 92 497.61 -0.99%
2017-07-12 0 0.202 0.200 0.202 0.200 0.203 2,115,350 424,016 0.2004 502.6 497.6 502.6 497.6 505.1 850 498.72 1.51%
2017-07-11 0 0.199 0.199 0.205 0.195 0.200 690,000 137,790 0.1997 495.1 495.1 510.0 485.2 497.6 277 496.85 0.00%
2017-07-10 0 0.199 0.199 0.200 0.197 0.202 265,250 53,025 0.1999 495.1 495.1 497.6 490.1 502.6 107 497.37 -1.49%
2017-07-07 0 0.202 0.198 0.202 0.195 0.204 2,207,500 445,622 0.2019 502.6 492.6 502.6 485.2 507.6 887 502.25 0.00%
2017-07-06 0 0.202 0.198 0.202 0.196 0.204 4,505,000 902,445 0.2003 502.6 492.6 502.6 487.7 507.6 1,811 498.41 -2.42%
2017-07-05 0 0.207 0.200 0.207 0.200 0.207 7,012,500 1,423,330 0.2030 515.0 497.6 515.0 497.6 515.0 2,818 505.00 2.48%
2017-07-04 0 0.202 0.202 0.204 0.199 0.206 1,910,000 388,470 0.2034 502.6 502.6 507.6 495.1 512.5 768 506.04 -1.94%
2017-07-03 0 0.206 0.205 0.206 0.199 0.206 5,625,000 1,145,945 0.2037 512.5 510.0 512.5 495.1 512.5 2,261 506.87 5.10%
2017-06-30 0 0.196 0.192 0.197 0.187 0.207 4,500,000 879,000 0.1953 487.7 477.7 490.1 465.3 515.0 1,809 486.00 4.81%
2017-06-29 0 0.187 0.187 0.188 0.187 0.190 1,756,550 329,034 0.1873 465.3 465.3 467.8 465.3 472.7 706 466.06 0.00%
2017-06-28 0 0.187 0.181 0.189 0.181 0.192 2,766,000 514,795 0.1861 465.3 450.3 470.2 450.3 477.7 1,112 463.06 -1.58%
2017-06-27 0 0.190 0.186 0.190 0.180 0.207 8,622,500 1,651,982 0.1916 472.7 462.8 472.7 447.8 515.0 3,466 476.68 -5.94%
2017-06-26 0 0.202 0.198 0.202 0.190 0.202 3,330,000 655,810 0.1969 502.6 492.6 502.6 472.7 502.6 1,338 490.00 3.59%
2017-06-23 0 0.195 0.189 0.200 0.195 0.204 1,515,000 303,750 0.2005 485.2 470.2 497.6 485.2 507.6 609 498.84 -2.01%
2017-06-22 0 0.199 0.193 0.199 0.193 0.208 2,670,000 533,685 0.1999 495.1 480.2 495.1 480.2 517.5 1,073 497.32 0.51%
2017-06-21 0 0.198 0.196 0.198 0.189 0.201 8,105,000 1,605,870 0.1981 492.6 487.7 492.6 470.2 500.1 3,258 492.96 4.21%
2017-06-20 0 0.190 0.184 0.191 0.180 0.191 6,115,000 1,148,730 0.1879 472.7 457.8 475.2 447.8 475.2 2,458 467.39 1.60%
2017-06-19 0 0.187 0.187 0.188 0.165 0.193 10,125,000 1,838,695 0.1816 465.3 465.3 467.8 410.5 480.2 4,069 451.83 11.98%
2017-06-16 0 0.167 0.166 0.169 0.165 0.173 3,340,000 558,820 0.1673 415.5 413.0 420.5 410.5 430.4 1,342 416.28 -0.60%
2017-06-15 0 0.168 0.168 0.171 0.167 0.175 2,085,000 352,690 0.1692 418.0 418.0 425.5 415.5 435.4 838 420.87 0.00%
2017-06-14 0 0.168 0.167 0.168 0.166 0.179 12,990,750 2,202,191 0.1695 418.0 415.5 418.0 413.0 445.4 5,221 421.77 -6.15%
2017-06-13 0 0.179 0.179 0.181 0.174 0.200 11,205,000 2,039,570 0.1820 445.4 445.4 450.3 432.9 497.6 4,504 452.88 -8.21%
2017-06-12 0 0.195 0.194 0.198 0.163 0.210 23,450,000 4,536,315 0.1934 485.2 482.7 492.6 405.6 522.5 9,425 481.30 14.71%
2017-06-09 0 0.170 0.170 0.171 0.168 0.197 33,310,000 5,853,900 0.1757 423.0 423.0 425.5 418.0 490.1 13,388 437.25 -13.71%
2017-06-08 0 0.197 0.195 0.196 0.195 0.255 68,130,000 13,845,175 0.2032 490.1 485.2 487.7 485.2 634.5 27,383 505.61 -25.66%
2017-06-07 0 0.265 0.250 0.255 0.250 0.290 18,285,000 4,917,475 0.2689 659.3 622.0 634.5 622.0 721.5 7,349 669.12 -13.11%
2017-06-06 0 0.305 0.280 0.305 0.280 0.320 18,585,000 5,633,700 0.3031 758.9 696.7 758.9 696.7 796.2 7,470 754.20 -7.58%
2017-06-05 0 0.330 0.295 0.330 0.295 0.375 14,725,000 4,858,550 0.3300 821.1 734.0 821.1 734.0 933.0 5,918 820.94 -12.00%
2017-06-02 0 0.375 0.365 0.390 0.365 0.400 5,438,050 2,075,302 0.3816 933.0 908.1 970.3 908.1 995.2 2,186 949.50 -3.85%
2017-06-01 0 0.390 0.385 0.390 0.390 0.430 1,520,000 600,275 0.3949 970.3 957.9 970.3 970.3 1,070 611 982.57 -2.50%
2017-05-31 0 0.400 0.395 0.400 0.365 0.455 3,755,000 1,560,400 0.4156 995.2 982.8 995.2 908.1 1,132 1,509 1,033.9 -12.09%
2017-05-29 0 0.455 0.455 0.460 0.430 0.500 4,730,000 2,276,450 0.4813 1,132 1,132 1,145 1,070 1,244 1,901 1,197.4 -8.08%
2017-05-26 0 0.495 0.490 0.495 0.480 0.520 32,784,750 16,469,631 0.5024 1,232 1,219 1,232 1,194 1,294 13,177 1,249.9 -2.94%
2017-05-25 0 0.510 0.490 0.510 0.400 0.540 21,641,250 10,377,375 0.4795 1,269 1,219 1,269 995.2 1,344 8,698 1,193.1 0.00%
2017-05-24 0 0.510 0.510 0.520 0.465 0.520 18,990,000 9,641,375 0.5077 1,269 1,269 1,294 1,157 1,294 7,633 1,263.2 15.91%
2017-05-23 0 0.440 0.440 0.445 0.430 0.440 410,250 177,015 0.4315 1,095 1,095 1,107 1,070 1,095 165 1,073.5 -3.30%
2017-05-22 0 0.455 0.455 0.460 0.435 0.465 945,000 424,925 0.4497 1,132 1,132 1,145 1,082 1,157 380 1,118.8 1.11%
2017-05-19 0 0.450 0.430 0.450 0.335 0.495 9,165,000 3,992,725 0.4356 1,120 1,070 1,120 833.5 1,232 3,684 1,083.9 25.00%
2017-05-18 0 0.360 0.350 0.360 0.325 0.370 1,370,000 484,675 0.3538 895.7 870.8 895.7 808.6 920.6 551 880.21 7.46%
2017-05-17 0 0.335 0.310 0.335 0.310 0.355 3,565,000 1,181,675 0.3315 833.5 771.3 833.5 771.3 883.3 1,433 824.70 -6.94%
2017-05-16 0 0.360 0.330 0.360 0.335 0.385 4,500,500 1,627,820 0.3617 895.7 821.1 895.7 833.5 957.9 1,809 899.92 -5.26%
2017-05-15 0 0.380 0.370 0.385 0.360 0.390 5,715,000 2,139,850 0.3744 945.5 920.6 957.9 895.7 970.3 2,297 931.59 4.11%
2017-05-12 0 0.365 0.360 0.370 0.350 0.375 1,250,000 461,700 0.3694 908.1 895.7 920.6 870.8 933.0 502 918.98 2.82%
2017-05-11 0 0.355 0.355 0.365 0.345 0.375 450,000 161,775 0.3595 883.3 883.3 908.1 858.4 933.0 181 894.45 -5.33%
2017-05-10 0 0.375 0.370 0.380 0.370 0.390 6,505,000 2,484,650 0.3820 933.0 920.6 945.5 920.6 970.3 2,615 950.33 -3.85%
2017-05-09 0 0.390 0.375 0.390 0.370 0.405 6,330,550 2,388,442 0.3773 970.3 933.0 970.3 920.6 1,008 2,544 938.71 0.00%
2017-05-08 0 0.390 0.390 0.400 0.385 0.430 1,341,750 534,631 0.3985 970.3 970.3 995.2 957.9 1,070 539 991.38 -4.88%
2017-05-05 0 0.410 0.400 0.405 0.385 0.445 4,010,750 1,624,750 0.4051 1,020 995.2 1,008 957.9 1,107 1,612 1,007.9 -7.87%
2017-05-04 0 0.445 0.445 0.465 0.415 0.480 315,000 143,675 0.4561 1,107 1,107 1,157 1,033 1,194 127 1,134.8 -4.30%
2017-05-02 0 0.465 0.455 0.470 - - 0 0 - 1,157 1,132 1,169 - - 0 - 0.00%
2017-04-28 0 0.465 0.465 0.470 0.465 0.470 615,000 287,075 0.4668 1,157 1,157 1,169 1,157 1,169 247 1,161.4 0.00%
2017-04-27 0 0.465 0.460 0.470 0.460 0.490 3,641,500 1,771,800 0.4866 1,157 1,145 1,169 1,145 1,219 1,464 1,210.6 -2.11%
2017-04-26 0 0.475 0.475 0.480 0.460 0.510 6,861,500 3,286,530 0.4790 1,182 1,182 1,194 1,145 1,269 2,758 1,191.7 -3.06%
2017-04-25 0 0.490 0.475 0.500 0.490 0.550 935,000 472,500 0.5053 1,219 1,182 1,244 1,219 1,368 376 1,257.3 -1.01%
2017-04-24 0 0.495 0.490 0.510 0.490 0.530 197,500 98,500 0.4987 1,232 1,219 1,269 1,219 1,319 79 1,240.9 -4.81%
2017-04-21 0 0.520 0.510 0.530 0.430 0.550 18,045,000 8,518,425 0.4721 1,294 1,269 1,319 1,070 1,368 7,253 1,174.5 9.47%
2017-04-20 0 0.475 0.465 0.485 0.450 0.475 8,810,500 4,100,195 0.4654 1,182 1,157 1,207 1,120 1,182 3,541 1,157.9 0.00%
2017-04-19 0 0.475 0.475 0.485 0.445 0.500 7,965,000 3,946,700 0.4955 1,182 1,182 1,207 1,107 1,244 3,201 1,232.8 -1.04%
2017-04-18 0 0.480 0.480 0.490 0.460 0.550 4,247,500 2,208,987 0.5201 1,194 1,194 1,219 1,145 1,368 1,707 1,294.0 -9.43%
2017-04-13 0 0.530 0.530 0.540 0.520 0.590 14,873,050 8,344,722 0.5611 1,319 1,319 1,344 1,294 1,468 5,978 1,396.0 -11.67%
2017-04-12 0 0.600 0.590 0.600 0.560 0.600 1,150,000 659,200 0.5732 1,493 1,468 1,493 1,393 1,493 462 1,426.2 3.45%
2017-04-11 0 0.580 0.570 0.590 0.570 0.620 1,385,750 804,712 0.5807 1,443 1,418 1,468 1,418 1,543 557 1,444.8 -3.33%
2017-04-10 0 0.600 0.600 0.630 0.600 0.660 1,955,000 1,197,650 0.6126 1,493 1,493 1,567 1,493 1,642 786 1,524.2 -3.23%
2017-04-07 0 0.620 0.620 0.630 0.600 0.630 5,078,250 3,142,742 0.6189 1,543 1,543 1,567 1,493 1,567 2,041 1,539.8 -7.46%
2017-04-06 0 0.670 0.650 0.670 0.650 0.670 970,000 639,750 0.6595 1,667 1,617 1,667 1,617 1,667 390 1,641.0 -2.90%
2017-04-05 0 0.690 0.670 0.680 0.670 0.690 2,207,750 1,490,523 0.6751 1,717 1,667 1,692 1,667 1,717 887 1,679.8 -1.43%
2017-04-03 0 0.700 0.670 0.700 0.660 0.700 2,352,500 1,589,525 0.6757 1,742 1,667 1,742 1,642 1,742 946 1,681.1 0.00%
2017-03-31 0 0.700 0.680 0.700 0.670 0.700 1,403,750 953,037 0.6789 1,742 1,692 1,742 1,667 1,742 564 1,689.2 0.00%
2017-03-30 0 0.700 0.670 0.700 0.660 0.700 1,255,000 851,250 0.6783 1,742 1,667 1,742 1,642 1,742 504 1,687.6 0.00%
2017-03-29 0 0.700 0.670 0.700 0.680 0.700 1,055,000 729,800 0.6918 1,742 1,667 1,742 1,692 1,742 424 1,721.1 0.00%
2017-03-28 0 0.700 0.680 0.700 0.680 0.700 1,684,350 1,151,452 0.6836 1,742 1,692 1,742 1,692 1,742 677 1,700.9 0.00%
2017-03-27 0 0.700 0.680 0.710 0.680 0.730 735,000 512,350 0.6971 1,742 1,692 1,767 1,692 1,816 295 1,734.4 0.00%
2017-03-24 0 0.700 0.670 0.710 0.670 0.700 855,750 582,422 0.6806 1,742 1,667 1,767 1,667 1,742 344 1,693.4 0.00%
2017-03-23 0 0.700 0.670 0.700 0.680 0.700 2,233,500 1,547,610 0.6929 1,742 1,667 1,742 1,692 1,742 898 1,724.0 0.00%
2017-03-22 0 0.700 0.660 0.700 0.660 0.700 1,419,000 962,520 0.6783 1,742 1,642 1,742 1,642 1,742 570 1,687.7 0.00%
2017-03-21 0 0.700 0.660 0.700 0.660 0.700 1,815,000 1,221,900 0.6732 1,742 1,642 1,742 1,642 1,742 729 1,675.0 0.00%
2017-03-20 0 0.700 0.670 0.700 0.670 0.720 2,010,000 1,374,050 0.6836 1,742 1,667 1,742 1,667 1,791 808 1,700.8 0.00%
2017-03-17 0 0.700 0.700 0.720 0.650 0.720 1,470,000 1,005,900 0.6843 1,742 1,742 1,791 1,617 1,791 591 1,702.5 -2.78%
2017-03-16 0 0.720 0.710 0.730 0.700 0.750 1,560,000 1,118,850 0.7172 1,791 1,767 1,816 1,742 1,866 627 1,784.5 2.86%
2017-03-15 0 0.700 0.700 0.730 0.700 0.850 8,290,400 6,179,738 0.7454 1,742 1,742 1,816 1,742 2,115 3,332 1,854.6 -7.89%
2017-03-14 0 0.760 0.750 0.760 0.570 1.250 23,230,500 20,178,405 0.8686 1,891 1,866 1,891 1,418 3,110 9,337 2,161.2 33.33%
2017-03-13 0 0.570 0.550 0.570 0.540 0.570 435,250 238,682 0.5484 1,418 1,368 1,418 1,344 1,418 175 1,364.4 3.64%
2017-03-10 0 0.550 0.550 0.580 0.550 0.600 187,250 104,730 0.5593 1,368 1,368 1,443 1,368 1,493 75 1,391.6 -8.33%
2017-03-09 0 0.600 0.580 0.600 0.600 0.610 1,450,000 870,450 0.6003 1,493 1,443 1,493 1,493 1,518 583 1,493.6 -7.69%
2017-03-08 0 0.650 0.620 0.650 0.600 0.650 1,835,500 1,122,740 0.6117 1,617 1,543 1,617 1,493 1,617 738 1,521.9 0.00%
2017-03-07 0 0.650 0.630 0.650 0.590 0.650 660,000 398,850 0.6043 1,617 1,567 1,617 1,468 1,617 265 1,503.6 0.00%
2017-03-06 0 0.650 0.630 0.650 0.600 0.650 768,750 480,725 0.6253 1,617 1,567 1,617 1,493 1,617 309 1,555.9 0.00%
2017-03-03 0 0.650 0.650 0.660 0.650 0.690 295,000 197,650 0.6700 1,617 1,617 1,642 1,617 1,717 119 1,667.0 -7.14%
2017-03-02 0 0.700 0.700 0.710 0.700 0.710 295,000 207,850 0.7046 1,742 1,742 1,767 1,742 1,767 119 1,753.0 -1.41%
2017-03-01 0 0.710 0.700 0.720 0.700 0.750 255,000 182,350 0.7151 1,767 1,742 1,791 1,742 1,866 102 1,779.2 -2.74%
2017-02-28 0 0.730 0.730 0.770 0.730 0.760 40,000 29,350 0.7338 1,816 1,816 1,916 1,816 1,891 16 1,825.6 -3.95%
2017-02-27 0 0.760 0.750 0.770 0.740 0.780 230,000 175,000 0.7609 1,891 1,866 1,916 1,841 1,941 92 1,893.1 1.33%
2017-02-24 0 0.750 0.730 0.770 0.750 0.800 596,250 458,712 0.7693 1,866 1,816 1,916 1,866 1,990 240 1,914.1 -2.60%
2017-02-23 0 0.770 0.760 0.770 0.760 0.830 245,000 190,750 0.7786 1,916 1,891 1,916 1,891 2,065 98 1,937.1 1.32%
2017-02-22 0 0.760 0.750 0.760 0.760 0.820 729,403 564,433 0.7738 1,891 1,866 1,891 1,891 2,040 293 1,925.3 -1.30%
2017-02-21 0 0.770 0.760 0.770 0.740 0.810 597,500 457,025 0.7649 1,916 1,891 1,916 1,841 2,015 240 1,903.1 -7.23%
2017-02-20 0 0.830 0.820 0.830 0.810 0.860 900,100 736,728 0.8185 2,065 2,040 2,065 2,015 2,140 362 2,036.5 -5.68%
2017-02-17 0 0.880 0.880 0.890 0.870 0.910 1,080,000 959,550 0.8885 2,189 2,189 2,214 2,165 2,264 434 2,210.6 -5.38%
2017-02-16 0 0.930 0.920 0.930 0.910 0.940 557,500 513,575 0.9212 2,314 2,289 2,314 2,264 2,339 224 2,292.0 -1.06%
2017-02-15 0 0.940 0.920 0.940 0.910 1.010 530,850 503,682 0.9488 2,339 2,289 2,339 2,264 2,513 213 2,360.7 -8.74%
2017-02-14 0 1.030 0.990 1.000 1.000 1.170 4,229,000 4,423,010 1.0459 2,563 2,463 2,488 2,488 2,911 1,700 2,602.2 -14.17%
2017-02-13 0 1.200 1.120 1.250 0.980 1.250 2,914,750 3,122,337 1.0712 2,986 2,787 3,110 2,438 3,110 1,172 2,665.2 5.26%
2017-02-10 0 1.140 0.920 1.140 0.880 1.150 960,000 893,150 0.9304 2,836 2,289 2,836 2,189 2,861 386 2,314.8 21.28%
2017-02-09 0 0.940 0.890 0.950 0.880 0.950 485,000 432,450 0.8916 2,339 2,214 2,364 2,189 2,364 195 2,218.5 5.62%
2017-02-08 0 0.890 0.890 0.940 0.890 0.900 88,750 78,925 0.8893 2,214 2,214 2,339 2,214 2,239 36 2,212.6 -1.11%
2017-02-07 0 0.900 0.910 0.930 0.900 0.920 120,000 109,450 0.9121 2,239 2,264 2,314 2,239 2,289 48 2,269.3 -4.26%
2017-02-06 0 0.940 0.930 0.970 0.940 0.940 65,000 61,100 0.9400 2,339 2,314 2,413 2,339 2,339 26 2,338.8 0.00%
2017-02-03 0 0.940 0.920 0.980 0.930 1.000 2,395,000 2,387,750 0.9970 2,339 2,289 2,438 2,314 2,488 963 2,480.5 -5.05%
2017-02-02 0 0.990 0.930 0.990 0.870 1.000 9,556,750 9,348,970 0.9783 2,463 2,314 2,463 2,165 2,488 3,841 2,433.9 10.00%
2017-02-01 0 0.900 0.900 0.920 0.880 1.000 7,995,000 7,791,750 0.9746 2,239 2,239 2,289 2,189 2,488 3,213 2,424.8 -8.16%
2017-01-27 0 0.980 0.930 1.000 0.980 1.000 40,000 39,300 0.9825 2,438 2,314 2,488 2,438 2,488 16 2,444.5 -1.01%
2017-01-26 0 0.990 0.950 0.990 0.920 1.000 6,350,000 6,338,200 0.9981 2,463 2,364 2,463 2,289 2,488 2,552 2,483.4 5.32%
2017-01-25 0 0.940 0.910 0.940 0.900 1.000 1,415,250 1,292,770 0.9135 2,339 2,264 2,339 2,239 2,488 569 2,272.7 -1.05%
2017-01-24 0 0.950 0.910 0.950 0.920 0.950 136,000 128,220 0.9428 2,364 2,264 2,364 2,289 2,364 55 2,345.7 0.00%
2017-01-23 0 0.950 0.910 0.950 0.900 0.950 760,000 700,950 0.9223 2,364 2,264 2,364 2,239 2,364 305 2,294.7 1.06%
2017-01-20 0 0.940 0.900 0.950 0.890 0.950 625,000 571,600 0.9146 2,339 2,239 2,364 2,214 2,364 251 2,275.5 2.17%
2017-01-19 0 0.920 0.900 0.920 0.890 1.000 2,430,000 2,318,950 0.9543 2,289 2,239 2,289 2,214 2,488 977 2,374.3 -5.15%
2017-01-18 0 0.970 0.930 0.970 0.950 0.970 110,300 105,617 0.9575 2,413 2,314 2,413 2,364 2,413 44 2,382.4 -2.02%
2017-01-17 0 0.990 0.920 0.990 0.910 1.000 18,550,000 18,344,350 0.9889 2,463 2,289 2,463 2,264 2,488 7,456 2,460.5 -1.00%
2017-01-16 0 1.000 1.000 1.020 1.000 1.070 460,000 474,300 1.0311 2,488 2,488 2,538 2,488 2,662 185 2,565.4 -8.26%
2017-01-13 0 1.090 1.080 1.100 1.070 1.120 80,000 87,050 1.0881 2,712 2,687 2,737 2,662 2,787 32 2,707.3 -0.91%
2017-01-12 0 1.100 1.060 1.100 1.060 1.100 30,375,000 33,108,250 1.0900 2,737 2,637 2,737 2,637 2,737 12,208 2,711.9 0.00%
2017-01-11 0 1.100 1.060 1.120 1.060 1.100 85,500 93,660 1.0954 2,737 2,637 2,787 2,637 2,737 34 2,725.5 1.85%
2017-01-10 0 1.080 1.080 1.120 1.070 1.090 70,000 75,025 1.0718 2,687 2,687 2,787 2,662 2,712 28 2,666.6 -0.92%
2017-01-09 0 1.090 1.090 1.120 1.090 1.130 150,000 167,050 1.1137 2,712 2,712 2,787 2,712 2,811 60 2,770.9 0.00%
2017-01-06 0 1.090 1.060 1.090 1.060 1.100 45,715,000 50,284,350 1.1000 2,712 2,637 2,712 2,637 2,737 18,374 2,736.7 -0.91%
2017-01-05 0 1.100 1.050 1.100 1.050 1.100 120,000 130,350 1.0863 2,737 2,612 2,737 2,612 2,737 48 2,702.6 0.92%
2017-01-04 0 1.090 1.050 1.100 1.050 1.100 131,500 139,995 1.0646 2,712 2,612 2,737 2,612 2,737 53 2,648.8 0.00%
2017-01-03 0 1.090 1.040 1.100 1.030 1.100 470,000 500,600 1.0651 2,712 2,588 2,737 2,563 2,737 189 2,650.0 5.83%
2016-12-30 0 1.030 1.020 1.060 1.000 1.110 45,720,050 50,222,498 1.0985 2,563 2,538 2,637 2,488 2,762 18,376 2,733.1 -6.36%
2016-12-29 0 1.100 1.070 1.120 1.050 1.120 111,250 121,825 1.0951 2,737 2,662 2,787 2,612 2,787 45 2,724.5 0.00%
2016-12-28 0 1.100 1.060 1.100 1.050 1.100 100,000 106,700 1.0670 2,737 2,637 2,737 2,612 2,737 40 2,654.7 0.00%
2016-12-23 0 1.100 1.070 1.110 1.050 1.120 220,850 240,134 1.0873 2,737 2,662 2,762 2,612 2,787 89 2,705.3 0.92%
2016-12-22 0 1.090 1.040 1.100 1.040 1.090 80,500 85,000 1.0559 2,712 2,588 2,737 2,588 2,712 32 2,627.1 1.87%
2016-12-21 0 1.070 1.070 - 1.040 1.080 160,000 168,850 1.0553 2,662 2,662 - 2,588 2,687 64 2,625.7 2.88%
2016-12-20 0 1.040 1.090 1.400 1.030 1.100 95,000 100,900 1.0621 2,588 2,712 3,483 2,563 2,737 38 2,642.6 -4.59%
2016-12-19 0 1.090 1.040 1.100 1.000 1.090 780,000 806,000 1.0333 2,712 2,588 2,737 2,488 2,712 313 2,571.0 0.00%
2016-12-16 0 1.090 1.010 1.100 1.010 1.110 300,000 318,850 1.0628 2,712 2,513 2,737 2,513 2,762 121 2,644.4 2.83%
2016-12-15 0 1.060 0.990 1.010 1.000 1.060 190,000 193,400 1.0179 2,637 2,463 2,513 2,488 2,637 76 2,532.6 0.95%
2016-12-14 0 1.050 0.980 1.050 0.980 1.050 885,000 895,650 1.0120 2,612 2,438 2,612 2,438 2,612 356 2,518.0 0.96%
2016-12-13 0 1.040 1.040 1.100 1.030 1.180 295,000 315,000 1.0678 2,588 2,588 2,737 2,563 2,936 119 2,656.7 -4.59%
2016-12-12 0 1.090 1.050 1.090 1.060 1.200 175,000 194,250 1.1100 2,712 2,612 2,712 2,637 2,986 70 2,761.7 -0.91%
2016-12-09 0 1.100 1.050 1.120 1.000 1.190 567,500 606,600 1.0689 2,737 2,612 2,787 2,488 2,961 228 2,659.5 -9.84%
2016-12-08 0 1.220 1.170 1.240 1.180 1.360 1,980,200 2,583,134 1.3045 3,035 2,911 3,085 2,936 3,384 796 3,245.6 -11.59%
2016-12-07 0 1.380 1.270 1.370 1.240 1.460 2,575,500 3,247,950 1.2611 3,434 3,160 3,409 3,085 3,633 1,035 3,137.7 -5.48%
2016-12-06 0 1.460 1.400 1.410 1.400 1.660 422,500 631,150 1.4938 3,633 3,483 3,508 3,483 4,130 170 3,716.8 -12.05%
2016-12-05 0 1.660 1.510 1.680 1.310 1.710 1,798,750 2,824,362 1.5702 4,130 3,757 4,180 3,259 4,255 723 3,906.7 -2.92%
2016-12-02 0 1.710 1.650 1.710 1.650 1.740 625,000 1,060,900 1.6974 4,255 4,105 4,255 4,105 4,329 251 4,223.3 0.00%
2016-12-01 0 1.710 1.640 1.710 1.650 1.740 800,000 1,349,950 1.6874 4,255 4,080 4,255 4,105 4,329 322 4,198.4 0.00%
2016-11-30 0 1.710 1.640 1.710 1.650 1.710 565,000 956,150 1.6923 4,255 4,080 4,255 4,105 4,255 227 4,210.5 0.00%
2016-11-29 0 1.710 1.640 1.720 1.640 1.710 3,880,000 6,613,150 1.7044 4,255 4,080 4,279 4,080 4,255 1,559 4,240.7 0.00%
2016-11-28 0 1.710 1.600 1.730 1.600 1.720 2,546,500 4,303,025 1.6898 4,255 3,981 4,304 3,981 4,279 1,023 4,204.2 1.18%
2016-11-25 0 1.690 1.660 1.730 1.660 1.800 562,900 971,018 1.7250 4,205 4,130 4,304 4,130 4,478 226 4,291.9 -2.87%
2016-11-24 0 1.740 1.710 1.740 1.710 1.820 1,069,650 1,866,094 1.7446 4,329 4,255 4,329 4,255 4,528 430 4,340.6 -4.40%
2016-11-23 0 1.820 1.770 1.820 1.730 2.030 4,097,600 7,526,352 1.8368 4,528 4,404 4,528 4,304 5,051 1,647 4,570.0 -9.00%
2016-11-22 0 2.000 1.990 2.000 1.970 2.020 377,500 751,375 1.9904 4,976 4,951 4,976 4,901 5,026 152 4,952.2 0.00%
2016-11-21 0 2.000 1.980 2.000 1.850 2.030 2,401,350 4,736,886 1.9726 4,976 4,926 4,976 4,603 5,051 965 4,907.9 8.11%
2016-11-18 0 1.850 1.830 1.880 1.690 1.880 1,270,900 2,229,953 1.7546 4,603 4,553 4,678 4,205 4,678 511 4,365.6 2.78%
2016-11-17 0 1.800 1.800 1.840 1.800 1.910 428,750 795,262 1.8548 4,478 4,478 4,578 4,478 4,752 172 4,614.9 -5.26%
2016-11-16 0 1.900 1.850 1.900 1.830 2.210 585,000 1,157,100 1.9779 4,727 4,603 4,727 4,553 5,499 235 4,921.2 -8.65%
2016-11-15 0 2.080 2.020 2.080 1.700 2.780 10,531,220 24,749,473 2.3501 5,175 5,026 5,175 4,230 6,917 4,233 5,847.2 -19.38%
2016-11-14 0 2.580 2.540 2.590 2.510 3.040 2,283,550 6,282,266 2.7511 6,419 6,320 6,444 6,245 7,564 918 6,844.8 -16.50%
2016-11-11 0 3.090 3.050 3.090 3.050 3.110 2,684,150 8,305,975 3.0945 7,688 7,589 7,688 7,589 7,738 1,079 7,699.1 -0.64%
2016-11-10 0 3.110 3.070 3.110 3.070 3.120 3,690,750 11,448,220 3.1019 7,738 7,638 7,738 7,638 7,763 1,483 7,717.6 0.00%
2016-11-09 0 3.110 3.060 3.110 3.060 3.140 3,425,700 10,631,576 3.1035 7,738 7,613 7,738 7,613 7,812 1,377 7,721.6 -0.32%
2016-11-08 0 3.120 3.100 3.120 3.090 3.160 6,392,500 20,026,425 3.1328 7,763 7,713 7,763 7,688 7,862 2,569 7,794.5 0.00%
2016-11-07 0 3.120 3.140 3.180 2.550 3.180 13,270,100 39,135,878 2.9492 7,763 7,812 7,912 6,345 7,912 5,334 7,337.7 1.30%
2016-11-04 0 3.080 3.070 3.080 3.060 3.080 4,878,500 15,012,670 3.0773 7,663 7,638 7,663 7,613 7,663 1,961 7,656.5 0.00%
2016-11-03 0 3.080 3.070 3.080 3.070 3.090 2,665,450 8,204,612 3.0781 7,663 7,638 7,663 7,638 7,688 1,071 7,658.5 0.00%
2016-11-02 0 3.080 3.060 3.080 3.060 3.080 3,534,650 10,850,380 3.0697 7,663 7,613 7,663 7,613 7,663 1,421 7,637.6 0.33%
2016-11-01 0 3.070 3.050 3.070 3.050 3.070 2,687,100 8,218,786 3.0586 7,638 7,589 7,638 7,589 7,638 1,080 7,610.0 0.33%
2016-10-31 0 3.060 3.040 3.060 3.040 3.060 5,015,000 15,293,400 3.0495 7,613 7,564 7,613 7,564 7,613 2,016 7,587.4 0.33%
2016-10-28 0 3.050 3.040 3.050 3.030 3.050 1,200,500 3,647,890 3.0386 7,589 7,564 7,589 7,539 7,589 483 7,560.3 0.33%
2016-10-27 0 3.040 3.030 3.040 3.020 3.040 2,540,000 7,690,750 3.0279 7,564 7,539 7,564 7,514 7,564 1,021 7,533.4 0.66%
2016-10-26 0 3.020 3.010 3.030 3.010 3.030 1,816,850 5,487,255 3.0202 7,514 7,489 7,539 7,489 7,539 730 7,514.4 0.00%
2016-10-25 0 3.020 3.010 3.020 3.000 3.020 2,033,400 6,118,080 3.0088 7,514 7,489 7,514 7,464 7,514 817 7,486.0 0.33%
2016-10-24 0 3.010 3.000 3.010 2.990 3.010 2,258,950 6,779,192 3.0010 7,489 7,464 7,489 7,439 7,489 908 7,466.7 0.33%
2016-10-20 0 3.000 2.980 3.010 2.980 3.010 2,486,200 7,433,703 2.9900 7,464 7,414 7,489 7,414 7,489 999 7,439.2 0.33%
2016-10-19 0 2.990 2.980 2.990 2.970 2.990 1,571,950 4,682,794 2.9790 7,439 7,414 7,439 7,389 7,439 632 7,411.8 0.67%
2016-10-18 0 2.970 2.960 2.970 2.950 2.980 1,614,500 4,779,170 2.9602 7,389 7,365 7,389 7,340 7,414 649 7,365.0 0.34%
2016-10-17 0 2.960 2.950 2.960 2.890 2.960 3,033,000 8,943,550 2.9487 7,365 7,340 7,365 7,190 7,365 1,219 7,336.6 0.34%
2016-10-14 0 2.950 2.930 2.950 2.920 2.970 1,736,250 5,095,137 2.9346 7,340 7,290 7,340 7,265 7,389 698 7,301.3 0.68%
2016-10-13 0 2.930 2.910 2.930 2.900 2.930 2,171,750 6,318,087 2.9092 7,290 7,240 7,290 7,215 7,290 873 7,238.3 0.69%
2016-10-12 0 2.910 2.890 2.910 2.890 2.910 1,579,850 4,580,910 2.8996 7,240 7,190 7,240 7,190 7,240 635 7,214.3 0.34%
2016-10-11 0 2.900 2.880 2.900 2.880 2.900 1,793,850 5,181,605 2.8885 7,215 7,166 7,215 7,166 7,215 721 7,186.8 0.35%
2016-10-07 0 2.890 2.870 2.890 2.870 2.890 2,687,650 7,737,323 2.8788 7,190 7,141 7,190 7,141 7,190 1,080 7,162.7 0.35%
2016-10-06 0 2.880 2.860 2.880 2.860 2.880 1,405,000 4,030,750 2.8689 7,166 7,116 7,166 7,116 7,166 565 7,137.9 0.35%
2016-10-05 0 2.870 2.850 2.870 2.850 2.870 1,429,000 4,085,735 2.8592 7,141 7,091 7,141 7,091 7,141 574 7,113.7 0.35%
2016-10-04 0 2.860 2.830 2.860 2.820 2.860 1,302,500 3,686,950 2.8307 7,116 7,041 7,116 7,016 7,116 524 7,042.8 1.06%
2016-10-03 0 2.830 2.820 2.850 2.800 2.840 796,000 2,237,475 2.8109 7,041 7,016 7,091 6,967 7,066 320 6,993.6 0.71%
2016-09-30 0 2.810 2.780 2.810 2.770 2.810 1,484,500 4,133,935 2.7847 6,991 6,917 6,991 6,892 6,991 597 6,928.5 1.08%
2016-09-29 0 2.780 2.760 2.780 2.740 2.780 3,318,150 9,166,347 2.7625 6,917 6,867 6,917 6,817 6,917 1,334 6,873.2 1.09%
2016-09-28 0 2.750 2.750 2.760 2.720 2.750 1,835,000 5,013,800 2.7323 6,842 6,842 6,867 6,767 6,842 738 6,798.1 0.73%
2016-09-27 0 2.730 2.720 2.730 2.700 2.730 1,712,820 4,651,168 2.7155 6,792 6,767 6,792 6,718 6,792 688 6,756.3 0.74%
2016-09-26 0 2.710 2.700 2.710 2.690 2.710 1,383,550 3,748,693 2.7095 6,743 6,718 6,743 6,693 6,743 556 6,741.3 0.74%
2016-09-23 0 2.690 2.680 2.690 2.670 2.690 1,916,900 5,148,750 2.6860 6,693 6,668 6,693 6,643 6,693 770 6,682.8 0.75%
2016-09-22 0 2.670 2.660 2.670 2.650 2.670 947,250 2,518,592 2.6588 6,643 6,618 6,643 6,593 6,643 381 6,615.3 0.75%
2016-09-21 0 2.650 2.640 2.650 2.620 2.650 1,500,550 3,945,467 2.6293 6,593 6,568 6,593 6,519 6,593 603 6,541.9 0.76%
2016-09-20 0 2.630 2.610 2.630 2.610 2.630 1,255,000 3,286,900 2.6190 6,544 6,494 6,544 6,494 6,544 504 6,516.3 0.38%
2016-09-19 0 2.620 2.610 2.630 2.590 2.620 2,087,500 5,445,825 2.6088 6,519 6,494 6,544 6,444 6,519 839 6,490.8 0.77%
2016-09-15 0 2.600 2.590 2.600 2.580 2.610 3,266,450 8,462,333 2.5907 6,469 6,444 6,469 6,419 6,494 1,313 6,445.7 0.78%
2016-09-14 0 2.580 2.570 2.580 2.550 2.580 4,315,050 11,070,376 2.5655 6,419 6,394 6,419 6,345 6,419 1,734 6,383.1 0.78%
2016-09-13 0 2.560 2.560 2.570 2.540 2.570 3,545,950 9,049,575 2.5521 6,369 6,369 6,394 6,320 6,394 1,425 6,349.7 0.39%
2016-09-12 0 2.550 2.530 2.550 2.490 2.550 6,286,000 15,803,525 2.5141 6,345 6,295 6,345 6,195 6,345 2,526 6,255.1 0.79%
2016-09-09 0 2.530 2.510 2.520 2.510 2.530 1,892,650 4,769,249 2.5199 6,295 6,245 6,270 6,245 6,295 761 6,269.6 0.40%
2016-09-08 0 2.520 2.500 2.520 2.490 2.520 2,221,050 5,554,584 2.5009 6,270 6,220 6,270 6,195 6,270 893 6,222.3 0.80%
2016-09-07 0 2.500 2.500 2.510 2.470 2.500 2,126,500 5,274,785 2.4805 6,220 6,220 6,245 6,145 6,220 855 6,171.6 0.81%
2016-09-06 0 2.480 2.470 2.480 2.450 2.480 2,106,450 5,192,605 2.4651 6,170 6,145 6,170 6,096 6,170 847 6,133.3 0.81%
2016-09-05 0 2.460 2.450 2.460 2.430 2.460 2,806,950 6,864,666 2.4456 6,121 6,096 6,121 6,046 6,121 1,128 6,084.8 0.82%
2016-09-02 0 2.440 2.440 2.450 2.410 2.450 5,250,350 12,750,233 2.4285 6,071 6,071 6,096 5,996 6,096 2,110 6,042.1 0.83%
2016-09-01 0 2.420 2.410 2.420 2.390 2.420 1,899,500 4,569,475 2.4056 6,021 5,996 6,021 5,946 6,021 763 5,985.3 0.83%
2016-08-31 0 2.400 2.390 2.400 2.380 2.410 4,276,550 10,247,895 2.3963 5,971 5,946 5,971 5,922 5,996 1,719 5,962.1 0.84%
2016-08-30 0 2.380 2.370 2.380 2.350 2.380 5,287,500 12,489,908 2.3622 5,922 5,897 5,922 5,847 5,922 2,125 5,877.2 0.85%
2016-08-29 0 2.360 2.350 2.360 2.330 2.370 4,230,250 9,922,715 2.3457 5,872 5,847 5,872 5,797 5,897 1,700 5,836.1 0.85%
2016-08-26 0 2.340 2.320 2.340 2.310 2.340 5,241,250 12,179,900 2.3239 5,822 5,772 5,822 5,747 5,822 2,107 5,781.9 0.86%
2016-08-25 0 2.320 2.310 2.320 2.300 2.330 9,196,600 21,258,487 2.3116 5,772 5,747 5,772 5,723 5,797 3,696 5,751.3 0.87%
2016-08-24 0 2.300 2.280 2.300 2.270 2.300 3,225,700 7,353,968 2.2798 5,723 5,673 5,723 5,648 5,723 1,296 5,672.3 0.88%
2016-08-23 0 2.280 2.270 2.280 2.250 2.280 29,930,600 67,955,226 2.2704 5,673 5,648 5,673 5,598 5,673 12,030 5,648.9 0.88%
2016-08-22 0 2.260 2.250 2.270 2.230 2.270 13,706,900 30,846,291 2.2504 5,623 5,598 5,648 5,548 5,648 5,509 5,599.1 0.89%
2016-08-19 0 2.240 2.230 2.240 2.210 2.240 28,066,000 62,543,320 2.2284 5,573 5,548 5,573 5,499 5,573 11,280 5,544.4 0.90%
2016-08-18 0 2.220 2.200 2.220 2.190 2.230 3,138,550 6,911,345 2.2021 5,523 5,474 5,523 5,449 5,548 1,261 5,478.9 0.91%
2016-08-17 0 2.200 2.180 2.200 2.170 2.200 3,625,900 7,912,684 2.1823 5,474 5,424 5,474 5,399 5,474 1,457 5,429.6 0.92%
2016-08-16 0 2.180 2.160 2.180 2.150 2.180 2,275,500 4,913,406 2.1593 5,424 5,374 5,424 5,349 5,424 915 5,372.3 0.93%
2016-08-15 0 2.160 2.150 2.160 2.140 2.160 2,346,700 5,044,905 2.1498 5,374 5,349 5,374 5,324 5,374 943 5,348.8 0.93%
2016-08-12 0 2.140 2.120 2.140 2.110 2.140 3,384,600 7,168,864 2.1181 5,324 5,275 5,324 5,250 5,324 1,360 5,269.9 0.94%
2016-08-11 0 2.120 2.100 2.120 2.090 2.190 3,107,350 6,527,239 2.1006 5,275 5,225 5,275 5,200 5,449 1,249 5,226.3 0.95%
2016-08-10 0 2.100 2.080 2.100 2.080 2.100 3,737,400 7,810,195 2.0897 5,225 5,175 5,225 5,175 5,225 1,502 5,199.4 0.48%
2016-08-09 0 2.090 2.080 2.090 2.070 2.090 2,606,600 5,431,970 2.0839 5,200 5,175 5,200 5,150 5,200 1,048 5,184.9 0.48%
2016-08-08 0 2.080 2.070 2.080 2.060 2.080 3,269,800 6,766,257 2.0693 5,175 5,150 5,175 5,125 5,175 1,314 5,148.6 0.48%
2016-08-05 0 2.070 2.050 2.080 2.050 2.070 2,353,450 4,846,629 2.0594 5,150 5,100 5,175 5,100 5,150 946 5,123.8 0.49%
2016-08-04 0 2.060 2.030 2.060 2.030 2.060 4,513,050 9,245,600 2.0486 5,125 5,051 5,125 5,051 5,125 1,814 5,097.1 0.49%
2016-08-03 0 2.050 2.030 2.050 2.020 2.050 3,825,600 7,830,563 2.0469 5,100 5,051 5,100 5,026 5,100 1,538 5,092.7 0.49%
2016-08-01 0 2.040 2.020 2.050 2.020 2.060 10,647,000 21,738,070 2.0417 5,076 5,026 5,100 5,026 5,125 4,279 5,079.9 0.00%
2016-07-29 0 2.040 2.020 2.040 1.990 2.050 10,154,050 20,569,586 2.0258 5,076 5,026 5,076 4,951 5,100 4,081 5,040.2 0.49%
2016-07-28 0 2.030 2.000 2.030 2.000 2.030 11,841,200 23,987,842 2.0258 5,051 4,976 5,051 4,976 5,051 4,759 5,040.3 0.50%
2016-07-27 0 2.020 2.000 2.030 1.990 2.030 5,457,850 10,994,597 2.0145 5,026 4,976 5,051 4,951 5,051 2,194 5,012.1 1.00%
2016-07-26 0 2.000 1.980 2.000 1.840 2.000 6,585,700 12,547,756 1.9053 4,976 4,926 4,976 4,578 4,976 2,647 4,740.5 8.11%
2016-07-25 0 1.850 1.850 1.860 1.690 1.850 9,121,450 15,866,934 1.7395 4,603 4,603 4,628 4,205 4,603 3,666 4,328.0 8.82%
2016-07-22 0 1.700 1.700 1.710 1.570 1.700 7,449,000 12,060,205 1.6190 4,230 4,230 4,255 3,906 4,230 2,994 4,028.2 8.28%
2016-07-21 0 1.570 1.560 1.570 1.550 1.600 6,540,000 10,236,600 1.5652 3,906 3,881 3,906 3,856 3,981 2,629 3,894.4 0.64%
2016-07-20 0 1.560 1.550 1.560 1.550 1.560 4,915,750 7,667,190 1.5597 3,881 3,856 3,881 3,856 3,881 1,976 3,880.6 0.65%
2016-07-19 0 1.550 1.550 1.570 1.540 1.590 5,723,700 8,938,099 1.5616 3,856 3,856 3,906 3,832 3,956 2,300 3,885.3 0.00%
2016-07-18 0 1.550 1.540 1.550 1.540 1.550 6,639,000 10,282,687 1.5488 3,856 3,832 3,856 3,832 3,856 2,668 3,853.6 0.00%
2016-07-15 0 1.550 1.520 1.550 1.340 1.700 5,229,550 7,879,021 1.5066 3,856 3,782 3,856 3,334 4,230 2,102 3,748.6 -8.82%
2016-07-14 0 1.700 1.700 1.710 1.620 1.750 2,081,350 3,509,633 1.6862 4,230 4,230 4,255 4,031 4,354 837 4,195.4 6.25%
2016-07-13 0 1.600 1.590 1.610 1.570 1.610 3,247,250 5,123,362 1.5778 3,981 3,956 4,006 3,906 4,006 1,305 3,925.5 3.23%
2016-07-12 0 1.550 1.550 1.560 1.520 1.560 2,646,100 4,059,611 1.5342 3,856 3,856 3,881 3,782 3,881 1,064 3,817.1 1.97%
2016-07-11 0 1.520 1.510 1.520 1.500 1.540 9,567,500 14,524,900 1.5181 3,782 3,757 3,782 3,732 3,832 3,845 3,777.2 0.66%
2016-07-08 0 1.510 1.500 1.510 1.480 1.520 9,424,300 14,145,205 1.5009 3,757 3,732 3,757 3,682 3,782 3,788 3,734.4 1.34%
2016-07-07 0 1.490 1.490 1.500 1.390 1.500 8,032,500 11,333,042 1.4109 3,707 3,707 3,732 3,458 3,732 3,228 3,510.4 7.19%
2016-07-06 0 1.390 1.380 1.390 1.380 1.390 5,591,000 7,768,500 1.3895 3,458 3,434 3,458 3,434 3,458 2,247 3,457.1 0.72%
2016-07-05 0 1.380 1.370 1.380 1.360 1.410 11,908,900 16,370,344 1.3746 3,434 3,409 3,434 3,384 3,508 4,786 3,420.1 0.73%
2016-07-04 0 1.370 1.360 1.380 1.230 1.400 5,756,750 7,481,100 1.2995 3,409 3,384 3,434 3,060 3,483 2,314 3,233.3 12.30%
2016-06-30 0 1.220 1.210 1.220 1.210 1.230 2,821,550 3,437,479 1.2183 3,035 3,011 3,035 3,011 3,060 1,134 3,031.2 0.83%
2016-06-29 0 1.210 1.200 1.210 1.200 1.210 5,668,750 6,852,425 1.2088 3,011 2,986 3,011 2,986 3,011 2,278 3,007.6 0.83%
2016-06-28 0 1.200 1.190 1.200 1.050 1.200 6,336,000 7,049,340 1.1126 2,986 2,961 2,986 2,612 2,986 2,547 2,768.2 13.21%
2016-06-27 0 1.060 1.050 1.060 1.050 1.070 8,130,050 8,612,151 1.0593 2,637 2,612 2,637 2,612 2,662 3,268 2,635.6 0.00%
2016-06-24 0 1.060 1.050 1.060 1.040 1.060 10,913,900 11,547,478 1.0581 2,637 2,612 2,637 2,588 2,637 4,387 2,632.5 0.00%
2016-06-23 0 1.060 1.050 1.060 1.000 1.060 13,782,500 14,347,925 1.0410 2,637 2,612 2,637 2,488 2,637 5,539 2,590.1 4.95%
2016-06-22 0 1.010 1.000 1.010 0.830 1.050 8,387,750 7,952,452 0.9481 2,513 2,488 2,513 2,065 2,612 3,371 2,358.9 0.00%
2016-06-21 0 1.010 1.010 1.020 1.010 1.220 4,395,000 4,867,150 1.1074 2,513 2,513 2,538 2,513 3,035 1,766 2,755.3 -12.93%
2016-06-20 0 1.160 1.140 1.160 1.070 1.220 10,043,300 11,293,752 1.1245 2,886 2,836 2,886 2,662 3,035 4,037 2,797.8 6.42%
2016-06-17 0 1.090 1.090 1.100 1.010 1.110 11,071,050 12,031,713 1.0868 2,712 2,712 2,737 2,513 2,762 4,450 2,703.9 7.92%
2016-06-16 0 1.010 1.000 1.010 0.970 1.010 17,350,000 17,318,050 0.9982 2,513 2,488 2,513 2,413 2,513 6,973 2,483.5 3.06%
2016-06-15 0 0.980 0.960 0.980 0.970 0.980 8,720,000 8,535,600 0.9789 2,438 2,389 2,438 2,413 2,438 3,505 2,435.4 0.00%
2016-06-14 0 0.980 0.960 0.990 0.970 0.990 11,500,000 11,218,500 0.9755 2,438 2,389 2,463 2,413 2,463 4,622 2,427.1 0.00%
2016-06-13 0 0.980 0.960 0.980 0.950 0.980 6,920,100 6,693,542 0.9673 2,438 2,389 2,438 2,364 2,438 2,781 2,406.6 0.00%
2016-06-10 0 0.980 0.960 0.980 0.960 1.000 7,437,750 7,286,960 0.9797 2,438 2,389 2,438 2,389 2,488 2,989 2,437.6 2.08%
2016-06-08 0 0.960 0.950 0.960 0.930 0.990 5,245,000 5,118,350 0.9759 2,389 2,364 2,389 2,314 2,463 2,108 2,428.0 -2.04%
2016-06-07 0 0.980 0.970 0.980 0.900 0.980 5,605,700 5,270,357 0.9402 2,438 2,413 2,438 2,239 2,438 2,253 2,339.2 8.89%
2016-06-06 0 0.900 0.870 0.900 0.850 0.900 2,785,000 2,388,050 0.8575 2,239 2,165 2,239 2,115 2,239 1,119 2,133.4 5.88%
2016-06-03 0 0.850 0.830 0.850 0.830 0.850 2,322,000 1,965,620 0.8465 2,115 2,065 2,115 2,065 2,115 933 2,106.2 1.19%
2016-06-02 0 0.840 0.820 0.840 0.840 0.860 2,270,000 1,932,600 0.8514 2,090 2,040 2,090 2,090 2,140 912 2,118.2 -1.18%
2016-06-01 0 0.850 0.810 0.850 0.810 0.850 2,425,000 2,028,300 0.8364 2,115 2,015 2,115 2,015 2,115 975 2,081.0 0.00%
2016-05-31 0 0.850 0.820 0.850 0.800 0.850 2,680,400 2,195,070 0.8189 2,115 2,040 2,115 1,990 2,115 1,077 2,037.5 4.94%
2016-05-30 0 0.810 0.800 0.810 0.800 0.830 2,465,000 2,010,950 0.8158 2,015 1,990 2,015 1,990 2,065 991 2,029.7 -1.22%
2016-05-27 0 0.820 0.800 0.820 0.790 0.830 2,490,000 2,018,900 0.8108 2,040 1,990 2,040 1,966 2,065 1,001 2,017.3 -1.20%
2016-05-26 0 0.830 0.820 0.830 0.830 0.840 2,181,900 1,830,901 0.8391 2,065 2,040 2,065 2,065 2,090 877 2,087.8 -1.19%
2016-05-25 0 0.840 0.820 0.840 0.820 0.850 2,366,250 1,983,062 0.8381 2,090 2,040 2,090 2,040 2,115 951 2,085.1 0.00%
2016-05-24 0 0.840 0.840 0.850 0.820 0.850 2,375,900 2,001,593 0.8425 2,090 2,090 2,115 2,040 2,115 955 2,096.1 1.20%
2016-05-23 0 0.830 0.820 0.830 0.800 0.830 2,520,000 2,041,250 0.8100 2,065 2,040 2,065 1,990 2,065 1,013 2,015.4 1.22%
2016-05-20 0 0.820 0.770 0.820 0.800 0.820 2,505,000 2,024,950 0.8084 2,040 1,916 2,040 1,990 2,040 1,007 2,011.2 1.23%
2016-05-19 0 0.810 0.750 0.810 0.760 0.810 2,685,000 2,135,000 0.7952 2,015 1,866 2,015 1,891 2,015 1,079 1,978.4 1.25%
2016-05-18 0 0.800 0.740 0.800 0.770 0.800 2,640,000 2,045,450 0.7748 1,990 1,841 1,990 1,916 1,990 1,061 1,927.7 1.27%
2016-05-17 0 0.790 0.750 0.790 0.740 0.790 2,615,000 1,992,350 0.7619 1,966 1,866 1,966 1,841 1,966 1,051 1,895.6 1.28%
2016-05-16 0 0.780 0.760 0.800 0.780 0.790 190,000 148,750 0.7829 1,941 1,891 1,990 1,941 1,966 76 1,947.9 -2.50%
2016-05-13 0 0.800 0.750 0.800 0.790 0.810 680,000 539,450 0.7933 1,990 1,866 1,990 1,966 2,015 273 1,973.8 -1.23%
2016-05-12 0 0.810 0.770 0.810 0.720 0.810 530,000 428,000 0.8075 2,015 1,916 2,015 1,791 2,015 213 2,009.2 0.00%
2016-05-11 0 0.810 0.770 0.810 0.800 0.820 1,085,000 869,100 0.8010 2,015 1,916 2,015 1,990 2,040 436 1,993.0 1.25%
2016-05-10 0 0.800 0.730 0.800 0.810 0.810 45,000 36,450 0.8100 1,990 1,816 1,990 2,015 2,015 18 2,015.3 1.27%
2016-05-09 0 0.790 0.790 0.800 0.790 0.820 310,500 250,230 0.8059 1,966 1,966 1,990 1,966 2,040 125 2,005.1 0.00%
2016-05-06 0 0.790 0.780 0.830 0.790 0.840 62,250 51,165 0.8219 1,966 1,941 2,065 1,966 2,090 25 2,045.0 0.00%
2016-05-05 0 0.790 0.790 0.830 0.760 0.840 642,250 511,337 0.7962 1,966 1,966 2,065 1,891 2,090 258 1,980.9 -7.06%
2016-05-04 0 0.850 0.840 0.870 0.850 0.850 140,000 119,000 0.8500 2,115 2,090 2,165 2,115 2,115 56 2,114.8 1.19%
2016-05-03 0 0.840 0.840 0.850 0.840 0.850 1,037,600 872,656 0.8410 2,090 2,090 2,115 2,090 2,115 417 2,092.5 -1.18%
2016-04-29 0 0.850 0.830 0.850 0.830 0.900 635,000 540,950 0.8519 2,115 2,065 2,115 2,065 2,239 255 2,119.5 -2.30%
2016-04-28 0 0.870 0.850 0.880 0.810 0.890 1,595,550 1,354,890 0.8492 2,165 2,115 2,189 2,015 2,214 641 2,112.8 -2.25%
2016-04-27 0 0.890 0.870 0.920 0.890 0.890 130,000 115,700 0.8900 2,214 2,165 2,289 2,214 2,214 52 2,214.4 0.00%
2016-04-26 0 0.890 0.860 0.930 0.880 0.960 562,500 514,850 0.9153 2,214 2,140 2,314 2,189 2,389 226 2,277.3 0.00%
2016-04-25 0 0.890 0.890 0.920 0.890 0.890 59,750 52,940 0.8860 2,214 2,214 2,289 2,214 2,214 24 2,204.5 -3.26%
2016-04-22 0 0.920 0.920 0.970 0.920 0.920 9,250 8,382 0.9062 2,289 2,289 2,413 2,289 2,289 4 2,254.6 -5.15%
2016-04-21 0 0.970 0.890 0.970 0.900 0.990 68,550 64,088 0.9349 2,413 2,214 2,413 2,239 2,463 28 2,326.1 3.19%
2016-04-20 0 0.940 0.900 0.940 0.940 0.950 202,500 192,200 0.9491 2,339 2,239 2,339 2,339 2,364 81 2,361.5 1.08%
2016-04-19 0 0.930 0.930 0.940 0.900 0.950 85,000 78,300 0.9212 2,314 2,314 2,339 2,239 2,364 34 2,291.9 4.49%
2016-04-18 0 0.890 0.890 0.920 0.890 0.910 65,000 58,350 0.8977 2,214 2,214 2,289 2,214 2,264 26 2,233.5 -4.30%
2016-04-15 0 0.930 0.900 0.930 0.880 1.020 207,150 195,799 0.9452 2,314 2,239 2,314 2,189 2,538 83 2,351.7 4.49%
2016-04-14 0 0.890 0.870 0.890 0.850 0.960 2,616,250 2,311,137 0.8834 2,214 2,165 2,214 2,115 2,389 1,052 2,197.9 -7.29%
2016-04-13 0 0.960 0.920 1.000 0.910 1.470 3,606,350 4,529,680 1.2560 2,389 2,289 2,488 2,264 3,657 1,449 3,125.1 9.09%
2016-04-12 0 0.880 0.810 0.880 - - 1,000 800 0.8000 2,189 2,015 2,189 - - 0 1,990.4 0.00%
2016-04-11 0 0.880 0.860 0.880 0.840 0.880 67,500 58,725 0.8700 2,189 2,140 2,189 2,090 2,189 27 2,164.6 0.00%
2016-04-08 0 0.880 0.810 0.950 - - 0 0 - 2,189 2,015 2,364 - - 0 - 0.00%
2016-04-07 0 0.880 0.810 0.950 - - 500 380 0.7600 2,189 2,015 2,364 - - 0 1,890.9 0.00%
2016-04-06 0 0.880 0.850 0.890 0.880 0.880 99,150 87,127 0.8787 2,189 2,115 2,214 2,189 2,189 40 2,186.3 -2.22%
2016-04-05 0 0.900 0.900 0.940 0.900 0.910 45,000 40,550 0.9011 2,239 2,239 2,339 2,239 2,264 18 2,242.0 -5.26%
2016-04-01 0 0.950 0.920 0.990 0.930 0.950 90,000 84,300 0.9367 2,364 2,289 2,463 2,314 2,364 36 2,330.5 0.00%
2016-03-31 0 0.950 0.930 0.960 0.900 0.990 608,400 567,440 0.9327 2,364 2,314 2,389 2,239 2,463 245 2,320.5 -11.21%
2016-03-30 0 1.070 0.970 1.070 - - 0 0 - 2,662 2,413 2,662 - - 0 - -2.73%
2016-03-29 0 1.100 0.930 1.120 - - 0 0 - 2,737 2,314 2,787 - - 0 - 0.00%
2016-03-24 0 1.100 0.930 1.100 - - 0 0 - 2,737 2,314 2,737 - - 0 - 0.00%
2016-03-23 0 1.100 1.000 1.100 1.100 1.100 17,500 18,900 1.0800 2,737 2,488 2,737 2,737 2,737 7 2,687.1 0.00%
2016-03-22 0 1.100 1.020 1.100 1.100 1.100 6,750 7,230 1.0711 2,737 2,538 2,737 2,737 2,737 3 2,665.0 7.84%
2016-03-21 0 1.020 1.020 1.080 - - 2,750 2,750 1.0000 2,538 2,538 2,687 - - 1 2,488.0 0.00%
2016-03-18 0 1.020 1.020 1.120 1.020 1.130 100,700 109,493 1.0873 2,538 2,538 2,787 2,538 2,811 40 2,705.3 2.00%
2016-03-17 0 1.000 1.000 1.020 1.000 1.000 40,830 40,825 0.9999 2,488 2,488 2,538 2,488 2,488 16 2,487.7 0.00%
2016-03-16 0 1.000 1.000 1.080 0.980 1.000 101,700 100,347 0.9867 2,488 2,488 2,687 2,438 2,488 41 2,454.9 0.00%
2016-03-15 0 1.000 1.000 1.060 0.950 1.000 137,950 136,069 0.9864 2,488 2,488 2,637 2,364 2,488 55 2,454.1 11.11%
2016-03-14 0 0.900 0.900 0.950 - - 0 0 - 2,239 2,239 2,364 - - 0 - 0.00%
2016-03-11 0 0.900 0.810 0.900 - - 1,550 1,193 0.7697 2,239 2,015 2,239 - - 1 1,915.0 0.00%
2016-03-10 0 0.900 0.840 0.900 0.900 0.900 10,000 9,000 0.9000 2,239 2,090 2,239 2,239 2,239 4 2,239.2 0.00%
2016-03-09 0 0.900 0.830 0.900 - - 4,200 3,285 0.7821 2,239 2,065 2,239 - - 2 1,946.0 -5.26%
2016-03-08 0 0.950 0.890 0.950 0.950 0.950 98,000 92,650 0.9454 2,364 2,214 2,364 2,364 2,364 39 2,352.2 -1.04%
2016-03-07 0 0.960 0.830 0.960 - - 0 0 - 2,389 2,065 2,389 - - 0 - 0.00%
2016-03-04 0 0.960 0.920 0.960 0.890 0.960 114,000 104,140 0.9135 2,389 2,289 2,389 2,214 2,389 46 2,272.8 -2.04%
2016-03-03 0 0.980 0.840 0.980 0.990 0.990 95,000 94,050 0.9900 2,438 2,090 2,438 2,463 2,463 38 2,463.2 -1.01%
2016-03-02 0 0.990 0.910 0.990 - - 20,000 20,000 1.0000 2,463 2,264 2,463 - - 8 2,488.0 0.00%
2016-03-01 0 0.990 0.830 0.990 0.990 0.990 15,000 14,850 0.9900 2,463 2,065 2,463 2,463 2,463 6 2,463.2 4.21%
2016-02-29 0 0.950 0.860 0.990 0.850 0.950 27,650 24,527 0.8871 2,364 2,140 2,463 2,115 2,364 11 2,207.0 0.00%
2016-02-26 0 0.950 0.900 0.970 0.950 0.950 95,000 90,250 0.9500 2,364 2,239 2,413 2,364 2,364 38 2,363.6 5.56%
2016-02-25 0 0.900 0.900 0.990 0.900 1.000 75,150 71,854 0.9561 2,239 2,239 2,463 2,239 2,488 30 2,378.9 -7.22%
2016-02-24 0 0.970 0.930 0.970 0.920 0.970 137,500 127,007 0.9237 2,413 2,314 2,413 2,289 2,413 55 2,298.2 -9.35%
2016-02-23 0 1.070 0.940 1.070 - - 0 0 - 2,662 2,339 2,662 - - 0 - -0.93%
2016-02-22 0 1.080 0.940 1.080 1.120 1.120 52,250 57,982 1.1097 2,687 2,339 2,687 2,787 2,787 21 2,761.0 3.85%
2016-02-19 0 1.040 0.900 1.120 - - 0 0 - 2,588 2,239 2,787 - - 0 - 0.00%
2016-02-18 0 1.040 0.900 1.130 - - 200 162 0.8100 2,588 2,239 2,811 - - 0 2,015.3 0.00%
2016-02-17 0 1.040 - 1.110 - - 0 0 - 2,588 - 2,762 - - 0 - 0.00%
2016-02-16 0 1.040 0.860 1.040 1.040 1.040 5,000 5,200 1.0400 2,588 2,140 2,588 2,588 2,588 2 2,587.6 0.00%
2016-02-15 0 1.040 1.000 1.040 1.050 1.050 109,150 114,275 1.0470 2,588 2,488 2,588 2,612 2,612 44 2,604.9 -0.95%
2016-02-12 0 1.050 0.830 1.060 1.050 1.050 5,750 5,850 1.0174 2,612 2,065 2,637 2,612 2,612 2 2,531.3 10.53%
2016-02-11 0 0.950 0.820 1.040 - - 0 0 - 2,364 2,040 2,588 - - 0 - 0.00%
2016-02-05 0 0.950 0.900 1.050 - - 500 430 0.8600 2,364 2,239 2,612 - - 0 2,139.7 0.00%
2016-02-04 0 0.950 0.950 1.010 0.840 0.950 43,000 39,830 0.9263 2,364 2,364 2,513 2,090 2,364 17 2,304.6 13.10%
2016-02-03 0 0.840 0.840 0.990 - - 0 0 - 2,090 2,090 2,463 - - 0 - 0.00%
2016-02-02 0 0.840 0.840 0.970 0.810 0.890 86,350 74,153 0.8587 2,090 2,090 2,413 2,015 2,214 35 2,136.6 3.70%
2016-02-01 0 0.810 0.810 0.910 0.800 0.800 5,000 4,000 0.8000 2,015 2,015 2,264 1,990 1,990 2 1,990.4 -10.99%
2016-01-29 0 0.910 0.910 0.980 0.880 0.950 74,850 68,010 0.9086 2,264 2,264 2,438 2,189 2,364 30 2,260.7 1.11%
2016-01-28 0 0.900 0.880 1.050 0.900 1.190 440,900 457,810 1.0384 2,239 2,189 2,612 2,239 2,961 177 2,583.5 -21.74%
2016-01-27 0 1.150 1.030 1.150 1.150 1.150 40,000 46,000 1.1500 2,861 2,563 2,861 2,861 2,861 16 2,861.3 -3.36%
2016-01-26 0 1.190 1.150 1.250 1.190 1.190 11,500 13,580 1.1809 2,961 2,861 3,110 2,961 2,961 5 2,938.1 0.00%
2016-01-25 0 1.190 1.150 1.250 1.190 1.190 60,000 71,400 1.1900 2,961 2,861 3,110 2,961 2,961 24 2,960.8 0.00%
2016-01-22 0 1.190 1.150 1.190 1.190 1.260 150,000 179,800 1.1987 2,961 2,861 2,961 2,961 3,135 60 2,982.3 -6.30%
2016-01-21 0 1.270 1.250 1.270 1.300 1.470 247,350 347,465 1.4048 3,160 3,110 3,160 3,234 3,657 99 3,495.1 -14.77%
2016-01-20 0 1.490 1.370 1.490 1.470 1.540 7,436,250 11,307,587 1.5206 3,707 3,409 3,707 3,657 3,832 2,989 3,783.3 -2.61%
2016-01-19 0 1.530 1.390 1.550 1.260 1.530 1,313,000 1,866,700 1.4217 3,807 3,458 3,856 3,135 3,807 528 3,537.3 6.99%
2016-01-18 0 1.430 1.430 1.460 1.100 1.430 1,520,500 1,826,140 1.2010 3,558 3,558 3,633 2,737 3,558 611 2,988.2 10.00%
2016-01-15 0 1.300 1.130 1.300 1.070 1.300 1,155,000 1,429,750 1.2379 3,234 2,811 3,234 2,662 3,234 464 3,079.9 4.00%
2016-01-14 0 1.250 1.070 1.250 1.010 1.250 271,000 300,810 1.1100 3,110 2,662 3,110 2,513 3,110 109 2,761.7 7.76%
2016-01-13 0 1.160 1.030 1.160 1.070 1.160 85,750 95,150 1.1096 2,886 2,563 2,886 2,662 2,886 34 2,760.8 6.42%
2016-01-12 0 1.090 1.040 1.090 1.040 1.140 145,000 156,050 1.0762 2,712 2,588 2,712 2,588 2,836 58 2,677.6 0.00%
2016-01-11 0 1.090 1.030 1.100 1.000 1.300 816,250 884,962 1.0842 2,712 2,563 2,737 2,488 3,234 328 2,697.5 -22.14%
2016-01-08 0 1.400 1.310 1.400 1.230 1.400 170,000 219,850 1.2932 3,483 3,259 3,483 3,060 3,483 68 3,217.6 13.82%
2016-01-07 0 1.230 1.110 1.230 0.980 1.230 2,825,000 2,893,150 1.0241 3,060 2,762 3,060 2,438 3,060 1,135 2,548.1 11.82%
2016-01-06 0 1.100 1.100 1.200 1.100 1.100 10,000 11,000 1.1000 2,737 2,737 2,986 2,737 2,737 4 2,736.8 0.00%
2016-01-05 0 1.100 1.100 1.220 1.100 1.130 57,500 63,225 1.0996 2,737 2,737 3,035 2,737 2,811 23 2,735.8 -9.09%
2016-01-04 0 1.210 1.140 1.210 1.130 1.220 366,000 437,670 1.1958 3,011 2,836 3,011 2,811 3,035 147 2,975.3 -1.63%
2015-12-31 0 1.230 1.130 1.280 1.230 1.230 5,000 6,150 1.2300 3,060 2,811 3,185 3,060 3,060 2 3,060.3 8.85%
2015-12-30 0 1.130 1.130 1.170 1.110 1.130 260,150 293,760 1.1292 2,811 2,811 2,911 2,762 2,811 105 2,809.5 1.80%
2015-12-29 0 1.110 1.060 1.120 1.080 1.110 736,850 799,268 1.0847 2,762 2,637 2,787 2,687 2,762 296 2,698.8 6.73%
2015-12-28 0 1.040 1.030 1.090 1.000 1.100 419,650 437,193 1.0418 2,588 2,563 2,712 2,488 2,737 169 2,592.1 -12.61%
2015-12-24 0 1.190 1.190 1.250 1.190 1.260 13,750 16,600 1.2073 2,961 2,961 3,110 2,961 3,135 6 3,003.7 -9.85%
2015-12-23 0 1.320 1.200 1.340 1.300 1.350 80,000 106,250 1.3281 3,284 2,986 3,334 3,234 3,359 32 3,304.4 -2.22%
2015-12-22 0 1.350 1.200 1.350 1.350 1.350 5,000 6,750 1.3500 3,359 2,986 3,359 3,359 3,359 2 3,358.9 -1.46%
2015-12-21 0 1.370 1.200 1.380 1.370 1.380 1,121,350 1,536,000 1.3698 3,409 2,986 3,434 3,409 3,434 451 3,408.1 6.20%
2015-12-18 0 1.290 1.290 1.310 1.250 1.320 55,000 70,800 1.2873 3,210 3,210 3,259 3,110 3,284 22 3,202.8 -7.19%
2015-12-17 0 1.390 1.320 1.390 1.320 1.390 305,750 418,667 1.3693 3,458 3,284 3,458 3,284 3,458 123 3,406.9 5.30%
2015-12-16 0 1.320 1.280 1.330 1.320 1.390 180,000 243,250 1.3514 3,284 3,185 3,309 3,284 3,458 72 3,362.3 -8.97%
2015-12-15 0 1.450 1.390 1.450 1.350 1.500 274,000 396,570 1.4473 3,608 3,458 3,608 3,359 3,732 110 3,601.0 -3.97%
2015-12-14 0 1.510 1.500 1.510 1.350 1.530 200,550 299,908 1.4954 3,757 3,732 3,757 3,359 3,807 81 3,720.7 2.03%
2015-12-11 0 1.480 1.480 1.500 1.350 1.670 1,299,362 2,111,913 1.6253 3,682 3,682 3,732 3,359 4,155 522 4,043.9 -5.13%
2015-12-10 0 1.560 1.530 1.560 1.530 1.730 1,844,150 3,106,245 1.6844 3,881 3,807 3,881 3,807 4,304 741 4,190.8 -5.45%
2015-12-09 0 1.650 1.590 1.650 1.650 1.760 1,681,250 2,933,350 1.7447 4,105 3,956 4,105 4,105 4,379 676 4,341.0 -2.94%
2015-12-08 0 1.700 1.600 1.720 1.600 1.800 708,100 1,184,567 1.6729 4,230 3,981 4,279 3,981 4,478 285 4,162.2 -2.30%
2015-12-07 0 1.740 1.600 1.750 1.680 1.870 1,022,250 1,816,622 1.7771 4,329 3,981 4,354 4,180 4,653 411 4,421.5 -2.25%
2015-12-04 0 1.780 1.710 1.790 1.700 1.810 251,250 446,212 1.7760 4,429 4,255 4,454 4,230 4,503 101 4,418.7 -1.66%
2015-12-03 0 1.810 1.780 1.810 1.780 1.830 1,807,450 3,275,069 1.8120 4,503 4,429 4,503 4,429 4,553 726 4,508.3 0.56%
2015-12-02 0 1.800 1.770 1.800 1.820 1.830 394,650 720,748 1.8263 4,478 4,404 4,478 4,528 4,553 159 4,543.9 -1.10%
2015-12-01 0 1.820 1.750 1.820 1.750 1.830 1,515,850 2,770,420 1.8276 4,528 4,354 4,528 4,354 4,553 609 4,547.2 1.11%
2015-11-30 0 1.800 1.750 1.800 1.750 1.840 1,135,000 2,047,600 1.8041 4,478 4,354 4,478 4,354 4,578 456 4,488.6 -3.74%
2015-11-27 0 1.870 1.830 1.870 1.820 1.900 1,080,000 2,019,750 1.8701 4,653 4,553 4,653 4,528 4,727 434 4,653.0 -0.53%
2015-11-26 0 1.880 1.810 1.880 1.640 1.880 991,750 1,749,241 1.7638 4,678 4,503 4,678 4,080 4,678 399 4,388.4 4.44%
2015-11-25 0 1.800 1.700 1.800 1.580 1.800 2,475,250 4,079,757 1.6482 4,478 4,230 4,478 3,931 4,478 995 4,100.8 12.50%
2015-11-24 0 1.600 1.550 1.610 1.500 2.050 4,927,500 9,041,327 1.8349 3,981 3,856 4,006 3,732 5,100 1,980 4,565.2 -21.57%
2015-11-23 0 2.040 2.010 2.040 2.000 2.050 1,890,950 3,858,824 2.0407 5,076 5,001 5,076 4,976 5,100 760 5,077.3 0.49%
2015-11-20 0 2.030 2.000 2.030 1.990 2.030 1,827,250 3,694,572 2.0219 5,051 4,976 5,051 4,951 5,051 734 5,030.7 0.50%
2015-11-19 0 2.020 1.990 2.020 1.970 2.020 2,074,750 4,161,659 2.0059 5,026 4,951 5,026 4,901 5,026 834 4,990.7 1.00%
2015-11-18 0 2.000 1.950 2.000 1.940 2.000 1,769,900 3,495,150 1.9748 4,976 4,852 4,976 4,827 4,976 711 4,913.3 1.52%
2015-11-17 0 1.970 1.930 1.970 1.910 1.980 2,922,250 5,706,505 1.9528 4,901 4,802 4,901 4,752 4,926 1,175 4,858.6 0.51%
2015-11-16 0 1.960 1.910 1.960 1.880 1.980 3,123,150 6,028,675 1.9303 4,877 4,752 4,877 4,678 4,926 1,255 4,802.7 1.55%
2015-11-13 0 1.930 1.890 1.930 1.750 1.930 2,025,200 3,684,916 1.8195 4,802 4,702 4,802 4,354 4,802 814 4,527.1 7.82%
2015-11-12 0 1.790 1.750 1.790 1.700 1.790 2,485,250 4,349,825 1.7503 4,454 4,354 4,454 4,230 4,454 999 4,354.7 2.29%
2015-11-11 0 1.750 1.720 1.770 1.710 1.800 1,373,650 2,406,188 1.7517 4,354 4,279 4,404 4,255 4,478 552 4,358.2 2.34%
2015-11-10 0 1.710 1.660 1.710 1.700 1.750 1,204,200 2,097,700 1.7420 4,255 4,130 4,255 4,230 4,354 484 4,334.1 -1.16%
2015-11-09 0 1.730 1.710 1.730 1.660 1.750 1,383,150 2,319,901 1.6773 4,304 4,255 4,304 4,130 4,354 556 4,173.1 4.22%
2015-11-06 0 1.660 1.660 1.730 1.640 1.850 1,094,914 1,837,033 1.6778 4,130 4,130 4,304 4,080 4,603 440 4,174.4 1.84%
2015-11-05 0 1.630 1.630 1.690 1.550 1.850 1,134,365 1,868,170 1.6469 4,056 4,056 4,205 3,856 4,603 456 4,097.5 5.84%
2015-11-04 0 1.540 1.520 1.560 1.520 1.580 1,669,800 2,573,752 1.5414 3,832 3,782 3,881 3,782 3,931 671 3,835.0 1.99%
2015-11-03 0 1.510 1.490 1.510 1.480 1.510 1,292,050 1,946,369 1.5064 3,757 3,707 3,757 3,682 3,757 519 3,748.0 0.67%
2015-11-02 0 1.500 1.420 1.500 1.400 1.500 1,663,900 2,403,881 1.4447 3,732 3,533 3,732 3,483 3,732 669 3,594.5 7.14%
2015-10-30 0 1.400 1.390 1.440 1.300 1.410 215,250 298,548 1.3870 3,483 3,458 3,583 3,234 3,508 87 3,450.9 -3.45%
2015-10-29 0 1.450 1.420 1.450 1.390 1.450 1,018,000 1,468,012 1.4421 3,608 3,533 3,608 3,458 3,608 409 3,587.9 0.69%
2015-10-28 0 1.440 1.420 1.440 1.370 1.440 1,335,600 1,922,088 1.4391 3,583 3,533 3,583 3,409 3,583 537 3,580.6 0.70%
2015-10-27 0 1.430 1.390 1.430 1.370 1.430 824,600 1,177,477 1.4279 3,558 3,458 3,558 3,409 3,558 331 3,552.8 0.70%
2015-10-26 0 1.420 1.390 1.420 1.370 1.420 1,686,250 2,348,114 1.3925 3,533 3,458 3,533 3,409 3,533 678 3,464.6 0.71%
2015-10-23 0 1.410 1.380 1.420 1.350 1.480 1,254,750 1,760,587 1.4031 3,508 3,434 3,533 3,359 3,682 504 3,491.1 0.71%
2015-10-22 0 1.400 1.370 1.400 1.360 1.430 2,159,400 3,024,640 1.4007 3,483 3,409 3,483 3,384 3,558 868 3,485.0 0.00%
2015-10-20 0 1.400 1.310 1.400 1.350 1.480 133,750 186,375 1.3935 3,483 3,259 3,483 3,359 3,682 54 3,467.0 3.70%
2015-10-19 0 1.350 1.350 1.400 1.350 1.480 229,096 327,268 1.4285 3,359 3,359 3,483 3,359 3,682 92 3,554.2 3.05%
2015-10-16 0 1.310 1.310 1.350 1.140 1.320 168,750 209,333 1.2405 3,259 3,259 3,359 2,836 3,284 68 3,086.4 11.97%
2015-10-15 0 1.170 1.150 1.200 1.150 1.210 306,850 358,169 1.1672 2,911 2,861 2,986 2,861 3,011 123 2,904.2 -12.69%
2015-10-14 0 0.335 0.335 0.340 0.300 0.335 12,315,800 4,039,863 0.3280 3,334 3,334 3,384 2,986 3,334 1,237 3,264.5 0.00%
2015-10-13 0 0.335 0.330 0.340 0.280 0.380 9,425,800 3,000,618 0.3183 3,334 3,284 3,384 2,787 3,782 947 3,168.2 11.67%
2015-10-12 0 0.300 0.280 0.310 0.210 0.300 5,758,000 1,539,473 0.2674 2,986 2,787 3,085 2,090 2,986 579 2,660.8 17.65%
2015-10-09 0 0.255 0.250 0.260 0.250 0.265 813,600 211,707 0.2602 2,538 2,488 2,588 2,488 2,637 82 2,589.7 -1.92%
2015-10-08 0 0.260 0.250 0.260 0.235 0.260 1,572,000 395,355 0.2515 2,588 2,488 2,588 2,339 2,588 158 2,503.0 0.00%
2015-10-07 0 0.260 0.260 0.270 0.250 0.340 10,266,300 2,982,892 0.2906 2,588 2,588 2,687 2,488 3,384 1,032 2,891.6 6.12%
2015-10-06 0 0.245 0.245 0.249 0.201 0.280 7,068,400 1,731,345 0.2449 2,438 2,438 2,478 2,000 2,787 710 2,437.7 11.36%
2015-10-05 0 0.220 0.200 0.220 0.169 0.220 4,472,000 882,422 0.1973 2,189 1,990 2,189 1,682 2,189 449 1,963.8 34.97%
2015-10-02 0 0.163 0.163 0.165 0.154 0.165 485,000 79,400 0.1637 1,622 1,622 1,642 1,533 1,642 49 1,629.3 3.16%
2015-09-30 0 0.158 0.155 0.164 0.148 0.159 2,068,000 319,786 0.1546 1,572 1,543 1,632 1,473 1,582 208 1,539.0 4.64%
2015-09-29 0 0.151 0.148 0.151 0.147 0.164 1,744,800 268,223 0.1537 1,503 1,473 1,503 1,463 1,632 175 1,529.9 -12.72%
2015-09-25 0 0.173 0.171 0.172 0.168 0.185 3,205,800 559,907 0.1747 1,722 1,702 1,712 1,672 1,841 322 1,738.2 -10.36%
2015-09-24 0 0.193 0.182 0.193 0.181 0.195 680,000 127,755 0.1879 1,921 1,811 1,921 1,801 1,941 68 1,869.8 -1.03%
2015-09-23 0 0.195 0.193 0.195 0.192 0.219 1,841,000 370,105 0.2010 1,941 1,921 1,941 1,911 2,180 185 2,000.7 -13.72%
2015-09-22 0 0.226 0.226 0.233 0.220 0.230 295,000 66,165 0.2243 2,249 2,249 2,319 2,189 2,289 30 2,232.2 -0.88%
2015-09-21 0 0.228 0.228 0.240 0.222 0.243 297,000 68,641 0.2311 2,269 2,269 2,389 2,209 2,418 30 2,300.1 0.88%
2015-09-18 0 0.226 0.226 0.234 0.223 0.235 731,000 164,362 0.2248 2,249 2,249 2,329 2,219 2,339 73 2,237.7 -4.24%
2015-09-17 0 0.236 0.226 0.240 0.236 0.250 409,200 99,796 0.2439 2,349 2,249 2,389 2,349 2,488 41 2,427.1 -2.88%
2015-09-16 0 0.243 0.243 0.249 0.243 0.255 543,600 133,164 0.2450 2,418 2,418 2,478 2,418 2,538 55 2,438.0 0.83%
2015-09-15 0 0.241 0.230 0.241 0.220 0.241 1,912,000 436,295 0.2282 2,398 2,289 2,398 2,189 2,398 192 2,271.0 -7.31%
2015-09-14 0 0.260 0.245 0.260 0.244 0.265 1,156,200 291,585 0.2522 2,588 2,438 2,588 2,428 2,637 116 2,509.9 -8.77%
2015-09-11 0 0.285 0.285 0.300 0.280 0.335 845,600 247,906 0.2932 2,836 2,836 2,986 2,787 3,334 85 2,917.7 -6.56%
2015-09-10 0 0.305 0.305 0.315 0.290 0.335 220,400 68,204 0.3095 3,035 3,035 3,135 2,886 3,334 22 3,079.8 -8.96%
2015-09-09 0 0.335 0.335 0.340 0.310 0.350 2,738,000 904,814 0.3305 3,334 3,334 3,384 3,085 3,483 275 3,288.8 17.54%
2015-09-08 0 0.285 0.250 0.330 0.237 0.300 1,350,400 340,925 0.2525 2,836 2,488 3,284 2,359 2,986 136 2,512.5 20.25%
2015-09-07 0 0.237 0.237 0.247 0.226 0.237 206,800 47,810 0.2312 2,359 2,359 2,458 2,249 2,359 21 2,300.8 0.00%
2015-09-04 0 0.237 0.237 0.247 0.230 0.238 31,400 7,342 0.2338 2,359 2,359 2,458 2,289 2,369 3 2,327.0 -4.05%
2015-09-02 0 0.247 0.233 0.280 0.247 0.247 27,800 6,866 0.2470 2,458 2,319 2,787 2,458 2,458 3 2,458.0 0.00%
2015-09-01 0 0.247 0.247 0.260 0.246 0.270 192,800 49,511 0.2568 2,458 2,458 2,588 2,448 2,687 19 2,555.7 -10.18%
2015-08-31 0 0.275 0.255 0.275 0.235 0.275 982,200 263,607 0.2684 2,737 2,538 2,737 2,339 2,737 99 2,671.0 13.17%
2015-08-28 0 0.243 0.241 0.255 0.240 0.265 225,600 55,426 0.2457 2,418 2,398 2,538 2,389 2,637 23 2,445.1 1.25%
2015-08-27 0 0.240 0.235 0.265 0.235 0.241 244,400 58,048 0.2375 2,389 2,339 2,637 2,339 2,398 25 2,363.8 0.00%
2015-08-26 0 0.240 0.235 0.245 0.240 0.265 863,800 211,921 0.2453 2,389 2,339 2,438 2,389 2,637 87 2,441.6 -9.43%
2015-08-25 0 0.265 0.255 0.265 0.245 0.300 1,414,400 387,012 0.2736 2,637 2,538 2,637 2,438 2,986 142 2,723.1 1.92%
2015-08-24 0 0.260 0.260 0.265 0.240 0.290 1,367,000 345,188 0.2525 2,588 2,588 2,637 2,389 2,886 137 2,513.1 -27.78%
2015-08-21 0 0.036 0.036 0.037 0.033 0.036 7,076,000 244,572 0.0346 3,583 3,583 3,682 3,284 3,583 71 3,439.8 -2.70%
2015-08-20 0 0.037 0.037 0.038 0.036 0.037 9,346,000 338,594 0.0362 3,682 3,682 3,782 3,583 3,682 94 3,605.5 -2.63%
2015-08-19 0 0.038 0.037 0.038 0.036 0.040 2,664,000 99,404 0.0373 3,782 3,682 3,782 3,583 3,981 27 3,713.5 -2.56%
2015-08-18 0 0.039 0.038 0.040 0.038 0.040 3,606,000 140,904 0.0391 3,881 3,782 3,981 3,782 3,981 36 3,888.8 -2.50%
2015-08-17 0 0.040 0.040 0.041 0.038 0.043 7,324,000 292,316 0.0399 3,981 3,981 4,080 3,782 4,279 74 3,972.1 -2.44%
2015-08-14 0 0.041 0.041 0.043 0.041 0.045 5,374,000 230,852 0.0430 4,080 4,080 4,279 4,080 4,478 54 4,275.2 0.00%
2015-08-13 0 0.041 0.041 0.043 0.041 0.043 4,380,000 182,410 0.0416 4,080 4,080 4,279 4,080 4,279 44 4,144.7 0.00%
2015-08-12 0 0.041 0.040 0.041 0.039 0.042 10,086,000 404,556 0.0401 4,080 3,981 4,080 3,881 4,180 101 3,991.9 0.00%
2015-08-11 0 0.041 0.041 0.042 0.041 0.042 7,062,000 289,880 0.0410 4,080 4,080 4,180 4,080 4,180 71 4,085.2 -2.38%
2015-08-10 0 0.042 0.041 0.042 0.040 0.042 5,606,000 231,832 0.0414 4,180 4,080 4,180 3,981 4,180 56 4,115.6 2.44%
2015-08-07 0 0.041 0.041 0.043 0.040 0.042 10,320,000 428,870 0.0416 4,080 4,080 4,279 3,981 4,180 104 4,135.8 0.00%
2015-08-06 0 0.041 0.041 0.042 0.041 0.043 3,246,000 136,966 0.0422 4,080 4,080 4,180 4,080 4,279 33 4,199.4 -4.65%
2015-08-05 0 0.043 0.043 0.045 0.043 0.044 3,694,000 159,682 0.0432 4,279 4,279 4,478 4,279 4,379 37 4,302.1 -2.27%
2015-08-04 0 0.044 0.044 0.045 0.043 0.045 5,058,000 220,004 0.0435 4,379 4,379 4,478 4,279 4,478 51 4,328.8 0.00%
2015-08-03 0 0.044 0.042 0.044 0.041 0.045 4,224,000 180,516 0.0427 4,379 4,180 4,379 4,080 4,478 42 4,253.1 -2.22%
2015-07-31 0 0.045 0.043 0.045 0.043 0.045 9,108,000 402,168 0.0442 4,478 4,279 4,478 4,279 4,478 92 4,394.4 4.65%
2015-07-30 0 0.043 0.043 0.045 0.043 0.046 8,570,000 380,466 0.0444 4,279 4,279 4,478 4,279 4,578 86 4,418.3 -2.27%
2015-07-29 0 0.044 0.044 0.046 0.044 0.046 17,526,000 783,380 0.0447 4,379 4,379 4,578 4,379 4,578 176 4,448.4 -4.35%
2015-07-28 0 0.046 0.045 0.046 0.040 0.046 12,550,000 560,794 0.0447 4,578 4,478 4,578 3,981 4,578 126 4,447.1 9.52%
2015-07-27 0 0.042 0.043 0.044 0.042 0.048 41,998,000 1,899,816 0.0452 4,180 4,279 4,379 4,180 4,777 422 4,502.0 -12.50%
2015-07-24 0 0.048 0.048 0.049 0.048 0.050 15,940,000 774,928 0.0486 4,777 4,777 4,877 4,777 4,976 160 4,838.3 -4.00%
2015-07-23 0 0.050 0.049 0.051 0.048 0.050 22,322,000 1,095,570 0.0491 4,976 4,877 5,076 4,777 4,976 224 4,884.6 2.04%
2015-07-22 0 0.049 0.048 0.049 0.048 0.050 8,944,000 433,942 0.0485 4,877 4,777 4,877 4,777 4,976 90 4,828.6 -2.00%
2015-07-21 0 0.050 0.049 0.050 0.048 0.052 33,754,000 1,697,234 0.0503 4,976 4,877 4,976 4,777 5,175 339 5,004.2 0.00%
2015-07-20 0 0.050 0.049 0.050 0.047 0.051 42,036,000 2,043,522 0.0486 4,976 4,877 4,976 4,678 5,076 422 4,838.1 4.17%
2015-07-17 0 0.048 0.048 0.049 0.046 0.050 37,588,000 1,810,758 0.0482 4,777 4,777 4,877 4,578 4,976 378 4,794.3 0.00%
2015-07-16 0 0.048 0.047 0.049 0.043 0.048 15,668,000 739,738 0.0472 4,777 4,678 4,877 4,279 4,777 157 4,698.8 2.13%
2015-07-15 0 0.047 0.046 0.047 0.046 0.048 17,534,000 824,596 0.0470 4,678 4,578 4,678 4,578 4,777 176 4,680.3 -2.08%
2015-07-14 0 0.048 0.047 0.048 0.046 0.051 53,372,000 2,528,962 0.0474 4,777 4,678 4,777 4,578 5,076 536 4,715.7 -4.00%
2015-07-13 0 0.050 0.049 0.050 0.046 0.052 102,344,000 4,989,108 0.0487 4,976 4,877 4,976 4,578 5,175 1,028 4,851.5 6.38%
2015-07-10 0 0.047 0.046 0.047 0.045 0.056 102,156,000 5,014,260 0.0491 4,678 4,578 4,678 4,478 5,573 1,026 4,885.0 2.17%
2015-07-09 0 0.046 0.043 0.046 0.035 0.051 63,736,000 2,852,010 0.0447 4,578 4,279 4,578 3,483 5,076 640 4,453.3 35.29%
2015-07-08 0 0.034 0.033 0.034 0.032 0.040 73,140,000 2,537,972 0.0347 3,384 3,284 3,384 3,185 3,981 735 3,453.4 -20.93%
2015-07-07 0 0.043 0.043 0.044 0.040 0.049 51,250,000 2,260,806 0.0441 4,279 4,279 4,379 3,981 4,877 515 4,390.2 -4.44%
2015-07-06 0 0.045 0.043 0.045 0.042 0.066 98,424,000 4,749,822 0.0483 4,478 4,279 4,478 4,180 6,568 989 4,802.8 -26.23%
2015-07-03 0 0.061 0.060 0.061 0.058 0.073 71,728,000 4,525,120 0.0631 6,071 5,971 6,071 5,772 7,265 721 6,278.6 -10.29%
2015-07-02 0 0.068 0.068 0.070 0.068 0.079 27,292,000 1,966,256 0.0720 6,767 6,767 6,967 6,767 7,862 274 7,170.1 -10.53%
2015-06-30 0 0.076 0.075 0.077 0.075 0.080 46,014,000 3,486,330 0.0758 7,564 7,464 7,663 7,464 7,962 462 7,540.4 -3.80%
2015-06-29 0 0.079 0.079 0.080 0.076 0.089 53,396,000 4,444,578 0.0832 7,862 7,862 7,962 7,564 8,857 537 8,284.0 -4.82%
2015-06-26 0 0.083 0.082 0.083 0.079 0.088 64,348,000 5,365,642 0.0834 8,260 8,161 8,260 7,862 8,758 647 8,298.6 -2.35%
2015-06-25 0 0.085 0.083 0.085 0.076 0.090 134,886,000 11,475,312 0.0851 8,459 8,260 8,459 7,564 8,957 1,355 8,466.7 8.97%
2015-06-24 0 0.078 0.077 0.078 0.072 0.079 56,978,000 4,233,088 0.0743 7,763 7,663 7,763 7,166 7,862 573 7,393.8 4.00%
2015-06-23 0 0.075 0.075 0.076 0.072 0.076 30,228,000 2,241,528 0.0742 7,464 7,464 7,564 7,166 7,564 304 7,379.9 -1.32%
2015-06-22 0 0.076 0.075 0.078 0.075 0.080 17,194,000 1,324,686 0.0770 7,564 7,464 7,763 7,464 7,962 173 7,667.5 -2.56%
2015-06-19 0 0.078 0.078 0.079 0.076 0.080 34,456,000 2,685,730 0.0779 7,763 7,763 7,862 7,564 7,962 346 7,757.4 -1.27%
2015-06-18 0 0.079 0.079 0.080 0.077 0.080 34,828,000 2,723,826 0.0782 7,862 7,862 7,962 7,663 7,962 350 7,783.4 0.00%
2015-06-17 0 0.079 0.078 0.080 0.078 0.081 42,158,000 3,335,628 0.0791 7,862 7,763 7,962 7,763 8,061 424 7,874.4 -1.25%
2015-06-16 0 0.080 0.080 0.081 0.079 0.085 53,462,000 4,289,658 0.0802 7,962 7,962 8,061 7,862 8,459 537 7,985.4 -3.61%
2015-06-15 0 0.083 0.083 0.084 0.078 0.088 39,006,000 3,260,476 0.0836 8,260 8,260 8,360 7,763 8,758 392 8,318.9 2.47%
2015-06-12 0 0.081 0.080 0.081 0.078 0.083 22,458,000 1,807,214 0.0805 8,061 7,962 8,061 7,763 8,260 226 8,008.6 0.00%
2015-06-11 0 0.081 0.081 0.082 0.078 0.085 27,066,000 2,179,386 0.0805 8,061 8,061 8,161 7,763 8,459 272 8,013.6 2.53%
2015-06-10 0 0.079 0.078 0.079 0.075 0.085 93,292,000 7,358,670 0.0789 7,862 7,763 7,862 7,464 8,459 937 7,850.1 -4.82%
2015-06-09 0 0.083 0.082 0.083 0.079 0.090 94,796,000 8,054,286 0.0850 8,260 8,161 8,260 7,862 8,957 953 8,455.8 -7.78%
2015-06-08 0 0.090 0.088 0.089 0.088 0.097 113,748,000 10,350,022 0.0910 8,957 8,758 8,857 8,758 9,654 1,143 9,055.6 -2.17%
2015-06-05 0 0.092 0.091 0.092 0.090 0.095 62,702,000 5,790,566 0.0924 9,156 9,056 9,156 8,957 9,455 630 9,190.9 3.37%
2015-06-04 0 0.089 0.090 0.091 0.088 0.099 153,614,030 14,265,792 0.0929 8,857 8,957 9,056 8,758 9,853 1,544 9,242.4 -3.26%
2015-06-03 0 0.092 0.092 0.093 0.088 0.107 405,992,000 39,992,984 0.0985 9,156 9,156 9,256 8,758 10,649 4,079 9,803.6 5.75%
2015-06-02 0 0.087 0.087 0.088 0.084 0.095 111,628,000 9,948,146 0.0891 8,658 8,658 8,758 8,360 9,455 1,122 8,869.3 -5.43%
2015-06-01 0 0.092 0.090 0.093 0.089 0.095 57,774,000 5,301,896 0.0918 9,156 8,957 9,256 8,857 9,455 581 9,133.1 3.37%
2015-05-29 0 0.089 0.089 0.090 0.087 0.092 60,260,000 5,414,924 0.0899 8,857 8,857 8,957 8,658 9,156 605 8,943.0 1.14%
2015-05-28 0 0.088 0.089 0.090 0.086 0.098 181,514,000 16,516,618 0.0910 8,758 8,857 8,957 8,559 9,753 1,824 9,055.8 -3.30%
2015-05-27 0 0.091 0.090 0.091 0.088 0.118 307,458,000 30,252,342 0.0984 9,056 8,957 9,056 8,758 11,744 3,089 9,792.4 -10.78%
2015-05-26 0 0.102 0.102 0.103 0.071 0.103 295,638,000 25,396,982 0.0859 10,151 10,151 10,251 7,066 10,251 2,971 8,549.5 43.66%
2015-05-22 0 0.071 0.070 0.071 0.068 0.073 81,282,000 5,834,848 0.0718 7,066 6,967 7,066 6,767 7,265 817 7,144.2 2.90%
2015-05-21 0 0.069 0.068 0.069 0.066 0.074 204,861,000 14,045,586 0.0686 6,867 6,767 6,867 6,568 7,365 2,058 6,823.4 -2.82%
2015-05-20 0 0.071 0.071 0.072 0.070 0.084 250,464,000 18,685,606 0.0746 7,066 7,066 7,166 6,967 8,360 2,517 7,424.7 -15.48%
2015-05-19 0 0.084 0.080 0.084 0.079 0.084 114,762,000 9,232,500 0.0804 8,360 7,962 8,360 7,862 8,360 1,153 8,006.4 0.00%
2015-05-18 0 0.084 0.083 0.084 0.080 0.089 61,383,000 5,099,315 0.0831 8,360 8,260 8,360 7,962 8,857 617 8,267.6 -3.45%
2015-05-15 0 0.087 0.084 0.087 0.083 0.087 37,437,000 3,199,848 0.0855 8,658 8,360 8,658 8,260 8,658 376 8,506.4 4.82%
2015-05-14 0 0.083 0.083 0.084 0.080 0.089 39,936,000 3,309,764 0.0829 8,260 8,260 8,360 7,962 8,857 401 8,248.0 -4.60%
2015-05-13 0 0.087 0.087 0.088 0.084 0.090 36,124,000 3,131,306 0.0867 8,658 8,658 8,758 8,360 8,957 363 8,626.8 -2.25%
2015-05-12 0 0.089 0.089 0.090 0.087 0.092 41,188,000 3,671,008 0.0891 8,857 8,857 8,957 8,658 9,156 414 8,870.2 2.30%
2015-05-11 0 0.087 0.087 0.088 0.085 0.092 30,760,000 2,713,678 0.0882 8,658 8,658 8,758 8,459 9,156 309 8,779.9 0.00%
2015-05-08 0 0.087 0.087 0.088 0.087 0.091 24,364,000 2,151,406 0.0883 8,658 8,658 8,758 8,658 9,056 245 8,788.0 -2.25%
2015-05-07 0 0.089 0.087 0.089 0.087 0.096 22,560,000 2,038,708 0.0904 8,857 8,658 8,857 8,658 9,554 227 8,993.6 -3.26%
2015-05-06 0 0.092 0.092 0.094 0.089 0.096 22,962,000 2,129,744 0.0928 9,156 9,156 9,355 8,857 9,554 231 9,230.7 2.22%
2015-05-05 0 0.090 0.090 0.092 0.088 0.113 95,016,000 9,172,394 0.0965 8,957 8,957 9,156 8,758 11,246 955 9,607.4 -11.76%
2015-05-04 0 0.102 0.102 0.104 0.091 0.109 93,494,000 9,436,758 0.1009 10,151 10,151 10,350 9,056 10,848 939 10,045 14.61%
2015-04-30 0 0.089 0.087 0.090 0.085 0.093 29,924,000 2,629,886 0.0879 8,857 8,658 8,957 8,459 9,256 301 8,746.5 -2.20%
2015-04-29 0 0.091 0.091 0.092 0.087 0.094 23,392,000 2,088,580 0.0893 9,056 9,056 9,156 8,658 9,355 235 8,885.9 -2.15%
2015-04-28 0 0.093 0.092 0.093 0.090 0.095 7,088,000 648,094 0.0914 9,256 9,156 9,256 8,957 9,455 71 9,099.8 -1.06%
2015-04-27 0 0.094 0.093 0.095 0.091 0.096 8,748,000 820,246 0.0938 9,355 9,256 9,455 9,056 9,554 88 9,331.5 4.44%
2015-04-24 0 0.090 0.089 0.090 0.087 0.098 13,490,000 1,241,484 0.0920 8,957 8,857 8,957 8,658 9,753 136 9,159.0 -4.26%
2015-04-23 0 0.094 0.093 0.094 0.090 0.103 25,098,000 2,404,482 0.0958 9,355 9,256 9,355 8,957 10,251 252 9,534.6 5.62%
2015-04-22 0 0.089 0.085 0.089 0.081 0.090 21,582,000 1,849,870 0.0857 8,857 8,459 8,857 8,061 8,957 217 8,530.4 11.25%
2015-04-21 0 0.080 0.079 0.080 0.080 0.086 19,334,000 1,581,726 0.0818 7,962 7,862 7,962 7,962 8,559 194 8,141.9 1.27%
2015-04-20 0 0.079 0.077 0.079 0.077 0.087 11,598,000 924,356 0.0797 7,862 7,663 7,862 7,663 8,658 117 7,931.8 -3.66%
2015-04-17 0 0.082 0.080 0.084 0.080 0.087 34,928,000 2,929,614 0.0839 8,161 7,962 8,360 7,962 8,658 351 8,347.5 2.50%
2015-04-16 0 0.080 0.079 0.083 0.079 0.094 50,046,000 4,259,060 0.0851 7,962 7,862 8,260 7,862 9,355 503 8,469.6 -11.11%
2015-04-15 0 0.090 0.089 0.090 0.086 0.098 48,376,000 4,436,878 0.0917 8,957 8,857 8,957 8,559 9,753 486 9,127.8 -9.09%
2015-04-14 0 0.099 0.098 0.099 0.096 0.116 33,148,000 3,486,314 0.1052 9,853 9,753 9,853 9,554 11,545 333 10,467 -10.00%
2015-04-13 0 0.110 0.109 0.110 0.100 0.110 47,868,000 5,022,622 0.1049 10,947 10,848 10,947 9,952 10,947 481 10,442 13.40%
2015-04-10 0 0.097 0.095 0.097 0.090 0.098 8,738,000 825,580 0.0945 9,654 9,455 9,654 8,957 9,753 88 9,403.0 -1.02%
2015-04-09 0 0.098 0.098 0.099 0.093 0.115 19,656,000 1,968,164 0.1001 9,753 9,753 9,853 9,256 11,445 198 9,965.2 -6.67%
2015-04-08 0 0.105 0.105 0.106 0.089 0.115 48,470,000 4,869,488 0.1005 10,450 10,450 10,549 8,857 11,445 487 9,998.3 20.69%
2015-04-02 0 0.087 0.085 0.087 0.071 0.088 29,538,000 2,378,932 0.0805 8,658 8,459 8,658 7,066 8,758 297 8,015.3 19.18%
2015-04-01 0 0.073 0.071 0.074 0.070 0.076 4,308,000 319,066 0.0741 7,265 7,066 7,365 6,967 7,564 43 7,370.9 4.29%
2015-03-31 0 0.070 0.070 0.072 0.069 0.077 5,796,000 418,078 0.0721 6,967 6,967 7,166 6,867 7,663 58 7,178.7 -4.11%
2015-03-30 0 0.073 0.070 0.074 0.067 0.074 3,486,000 243,370 0.0698 7,265 6,967 7,365 6,668 7,365 35 6,948.0 1.39%
2015-03-27 0 0.072 0.070 0.072 0.070 0.072 2,634,000 186,540 0.0708 7,166 6,967 7,166 6,967 7,166 26 7,048.1 2.86%
2015-03-26 0 0.070 0.070 0.072 0.068 0.072 5,794,000 412,636 0.0712 6,967 6,967 7,166 6,767 7,166 58 7,087.7 0.00%
2015-03-25 0 0.070 0.069 0.071 0.066 0.071 4,710,000 331,340 0.0703 6,967 6,867 7,066 6,568 7,066 47 7,001.2 2.94%
2015-03-24 0 0.068 0.068 0.071 0.068 0.070 1,164,000 80,048 0.0688 6,767 6,767 7,066 6,767 6,967 12 6,844.1 0.00%
2015-03-23 0 0.068 0.068 0.070 0.067 0.070 4,278,000 296,478 0.0693 6,767 6,767 6,967 6,668 6,967 43 6,897.2 0.00%
2015-03-20 0 0.068 0.068 0.072 0.068 0.071 6,918,000 476,700 0.0689 6,767 6,767 7,166 6,767 7,066 70 6,857.8 -4.23%
2015-03-19 0 0.071 0.068 0.071 0.068 0.073 7,118,000 492,518 0.0692 7,066 6,767 7,066 6,767 7,265 72 6,886.2 1.43%
2015-03-18 0 0.070 0.070 0.071 0.070 0.072 2,628,000 186,978 0.0711 6,967 6,967 7,066 6,967 7,166 26 7,080.8 0.00%
2015-03-17 0 0.070 0.069 0.072 0.069 0.075 8,804,000 624,918 0.0710 6,967 6,867 7,166 6,867 7,464 88 7,064.2 -4.11%
2015-03-16 0 0.073 0.072 0.073 0.065 0.073 17,626,000 1,237,604 0.0702 7,265 7,166 7,265 6,469 7,265 177 6,987.9 10.61%
2015-03-13 0 0.066 0.066 0.068 0.064 0.069 14,406,000 961,564 0.0667 6,568 6,568 6,767 6,369 6,867 145 6,642.8 -1.49%
2015-03-12 0 0.067 0.065 0.067 0.063 0.068 5,168,000 338,718 0.0655 6,668 6,469 6,668 6,270 6,767 52 6,522.8 0.00%
2015-03-11 0 0.067 0.065 0.068 0.062 0.069 12,594,000 833,960 0.0662 6,668 6,469 6,767 6,170 6,867 127 6,590.2 6.35%
2015-03-10 0 0.063 0.063 0.065 0.062 0.075 41,008,000 2,674,878 0.0652 6,270 6,270 6,469 6,170 7,464 412 6,491.6 -10.00%
2015-03-09 0 0.070 0.070 0.071 0.070 0.078 5,922,000 421,894 0.0712 6,967 6,967 7,066 6,967 7,763 60 7,090.1 0.00%
2015-03-06 0 0.070 0.070 0.073 0.062 0.075 28,236,000 1,960,364 0.0694 6,967 6,967 7,265 6,170 7,464 284 6,909.6 4.48%
2015-03-05 0 0.067 0.064 0.067 0.064 0.086 149,469,000 10,631,754 0.0711 6,668 6,369 6,668 6,369 8,559 1,502 7,079.0 -15.19%
2015-03-04 0 0.079 0.075 0.078 0.066 0.084 108,720,000 7,907,248 0.0727 7,862 7,464 7,763 6,568 8,360 1,092 7,238.3 -2.47%
2015-03-03 0 0.081 0.080 0.081 0.079 0.101 57,240,000 4,980,894 0.0870 8,061 7,962 8,061 7,862 10,052 575 8,660.2 -19.80%
2015-03-02 0 0.101 0.098 0.102 0.098 0.115 41,904,000 4,328,212 0.1033 10,052 9,753 10,151 9,753 11,445 421 10,279 -9.82%
2015-02-27 0 0.112 0.111 0.114 0.104 0.113 15,476,000 1,709,692 0.1105 11,146 11,047 11,345 10,350 11,246 156 10,995 0.00%
2015-02-26 0 0.112 0.109 0.112 0.100 0.117 4,528,000 503,820 0.1113 11,146 10,848 11,146 9,952 11,644 45 11,074 0.90%
2015-02-25 0 0.111 0.102 0.112 0.106 0.112 4,704,000 501,564 0.1066 11,047 10,151 11,146 10,549 11,146 47 10,612 4.72%
2015-02-24 0 0.106 0.106 0.112 0.106 0.120 4,864,000 559,098 0.1149 10,549 10,549 11,146 10,549 11,943 49 11,440 -4.50%
2015-02-23 0 0.111 0.110 0.111 0.108 0.120 1,180,125 136,693 0.1158 11,047 10,947 11,047 10,748 11,943 12 11,528 -7.50%
2015-02-18 0 0.120 0.117 0.120 0.117 0.120 310,000 36,390 0.1174 11,943 11,644 11,943 11,644 11,943 3 11,683 0.00%
2015-02-17 0 0.120 0.118 0.120 0.115 0.120 6,734,000 800,888 0.1189 11,943 11,744 11,943 11,445 11,943 68 11,836 9.09%
2015-02-16 0 0.110 0.108 0.114 0.101 0.118 3,092,000 335,776 0.1086 10,947 10,748 11,345 10,052 11,744 31 10,808 -5.98%
2015-02-13 0 0.117 0.117 0.122 0.114 0.122 2,994,000 351,516 0.1174 11,644 11,644 12,142 11,345 12,142 30 11,685 -6.40%
2015-02-12 0 0.125 0.120 0.125 0.114 0.130 3,614,000 444,458 0.1230 12,440 11,943 12,440 11,345 12,938 36 12,239 2.46%
2015-02-11 0 0.122 0.122 0.129 0.114 0.129 5,968,000 711,364 0.1192 12,142 12,142 12,838 11,345 12,838 60 11,863 -5.43%
2015-02-10 0 0.129 0.126 0.130 0.125 0.140 6,664,000 867,026 0.1301 12,838 12,540 12,938 12,440 13,933 67 12,948 -3.01%
2015-02-09 0 0.133 0.127 0.133 0.125 0.150 25,546,000 3,577,368 0.1400 13,236 12,639 13,236 12,440 14,928 257 13,937 1.53%
2015-02-06 0 0.131 0.131 0.137 0.115 0.139 28,826,000 3,858,740 0.1339 13,037 13,037 13,634 11,445 13,834 290 13,322 5.65%
2015-02-05 0 0.124 0.120 0.125 0.114 0.138 14,868,000 1,840,188 0.1238 12,341 11,943 12,440 11,345 13,734 149 12,318 4.20%
2015-02-04 0 0.119 0.115 0.118 0.099 0.136 29,846,000 3,625,896 0.1215 11,843 11,445 11,744 9,853 13,535 300 12,091 15.53%
2015-02-03 0 0.103 0.103 0.105 0.102 0.115 4,392,000 473,708 0.1079 10,251 10,251 10,450 10,151 11,445 44 10,734 -8.04%
2015-02-02 0 0.112 0.110 0.112 0.105 0.120 18,272,000 2,087,628 0.1143 11,146 10,947 11,146 10,450 11,943 184 11,371 -3.45%
2015-01-30 0 0.116 0.110 0.118 0.089 0.118 29,998,000 3,158,552 0.1053 11,545 10,947 11,744 8,857 11,744 301 10,479 31.82%
2015-01-29 0 0.088 0.088 0.089 0.084 0.092 13,648,000 1,210,722 0.0887 8,758 8,758 8,857 8,360 9,156 137 8,828.6 -4.35%
2015-01-28 0 0.092 0.093 0.097 0.092 0.120 74,650,000 8,153,290 0.1092 9,156 9,256 9,654 9,156 11,943 750 10,870 -9.80%
2015-01-27 0 0.102 0.100 0.103 0.071 0.105 72,320,000 6,553,610 0.0906 10,151 9,952 10,251 7,066 10,450 727 9,018.6 27.50%
2015-01-26 0 0.080 0.077 0.080 0.060 0.083 48,582,000 3,756,720 0.0773 7,962 7,663 7,962 5,971 8,260 488 7,695.8 35.59%
2015-01-23 0 0.059 0.059 0.064 0.055 0.072 23,814,000 1,575,064 0.0661 5,872 5,872 6,369 5,474 7,166 239 6,582.4 7.27%
2015-01-22 0 0.055 0.055 0.059 0.055 0.058 1,098,000 60,974 0.0555 5,474 5,474 5,872 5,474 5,772 11 5,526.6 -3.51%
2015-01-21 0 0.057 0.056 0.060 0.052 0.070 23,562,000 1,426,678 0.0605 5,673 5,573 5,971 5,175 6,967 237 6,026.0 5.56%
2015-01-20 0 0.054 0.054 0.056 0.052 0.054 1,264,000 66,892 0.0529 5,374 5,374 5,573 5,175 5,374 13 5,266.8 1.89%
2015-01-19 0 0.053 0.051 0.053 0.050 0.054 2,364,000 124,584 0.0527 5,275 5,076 5,275 4,976 5,374 24 5,244.8 -5.36%
2015-01-16 0 0.056 0.056 0.059 0.055 0.058 1,036,000 59,980 0.0579 5,573 5,573 5,872 5,474 5,772 10 5,761.9 -3.45%
2015-01-15 0 0.058 0.055 0.059 0.053 0.058 1,534,000 84,176 0.0549 5,772 5,474 5,872 5,275 5,772 15 5,461.1 3.57%
2015-01-14 0 0.056 0.056 0.059 0.056 0.056 50,000 2,800 0.0560 5,573 5,573 5,872 5,573 5,573 1 5,573.2 -6.67%
2015-01-13 0 0.060 0.056 0.060 0.060 0.060 100,000 6,000 0.0600 5,971 5,573 5,971 5,971 5,971 1 5,971.3 0.00%
2015-01-12 0 0.060 0.057 0.060 0.056 0.060 168,000 9,520 0.0567 5,971 5,673 5,971 5,573 5,971 2 5,639.6 1.69%
2015-01-09 0 0.059 0.059 0.060 0.056 0.060 3,356,000 199,104 0.0593 5,872 5,872 5,971 5,573 5,971 34 5,904.4 5.36%
2015-01-08 0 0.056 0.055 0.057 0.054 0.057 5,616,000 309,936 0.0552 5,573 5,474 5,673 5,374 5,673 56 5,492.4 -8.20%
2015-01-07 0 0.061 0.057 0.061 0.058 0.061 300,000 18,032 0.0601 6,071 5,673 6,071 5,772 6,071 3 5,981.9 1.67%
2015-01-06 0 0.060 0.055 0.060 - - 10,000 600 0.0600 5,971 5,474 5,971 - - 0 5,971.3 0.00%
2015-01-05 0 0.060 0.055 0.062 - - 0 0 - 5,971 5,474 6,170 - - 0 - 0.00%
2015-01-02 0 0.060 0.058 0.060 0.060 0.061 206,000 12,456 0.0605 5,971 5,772 5,971 5,971 6,071 2 6,017.7 -3.23%
2014-12-31 0 0.062 0.059 0.062 0.056 0.062 510,000 31,008 0.0608 6,170 5,872 6,170 5,573 6,170 5 6,050.9 5.08%
2014-12-30 0 0.059 0.057 0.060 0.059 0.059 40,000 2,360 0.0590 5,872 5,673 5,971 5,872 5,872 0 5,871.8 -3.28%
2014-12-29 0 0.061 0.056 0.061 0.059 0.061 168,000 10,056 0.0599 6,071 5,573 6,071 5,872 6,071 2 5,957.1 1.67%
2014-12-24 0 0.060 0.055 0.062 - - 0 0 - 5,971 5,474 6,170 - - 0 - 0.00%
2014-12-23 0 0.060 0.055 0.061 0.055 0.061 152,000 8,880 0.0584 5,971 5,474 6,071 5,474 6,071 2 5,814.2 -1.64%
2014-12-22 0 0.061 0.055 0.061 0.057 0.061 102,000 5,822 0.0571 6,071 5,474 6,071 5,673 6,071 1 5,680.5 7.02%
2014-12-19 0 0.057 0.057 0.059 0.057 0.059 1,224,000 71,168 0.0581 5,673 5,673 5,872 5,673 5,872 12 5,786.6 0.00%
2014-12-18 0 0.057 0.056 0.060 0.054 0.057 2,172,000 123,536 0.0569 5,673 5,573 5,971 5,374 5,673 22 5,660.5 -5.00%
2014-12-17 0 0.060 0.060 0.061 0.060 0.062 826,000 50,392 0.0610 5,971 5,971 6,071 5,971 6,170 8 6,071.6 1.69%
2014-12-16 0 0.059 0.059 0.060 0.058 0.061 2,050,000 121,716 0.0594 5,872 5,872 5,971 5,772 6,071 21 5,909.0 -3.28%
2014-12-15 0 0.061 0.057 0.062 0.057 0.061 1,352,000 78,664 0.0582 6,071 5,673 6,170 5,673 6,071 14 5,790.5 0.00%
2014-12-12 0 0.061 0.059 0.061 0.059 0.061 1,360,000 81,360 0.0598 6,071 5,872 6,071 5,872 6,071 14 5,953.7 1.67%
2014-12-11 0 0.060 0.060 0.063 0.060 0.063 1,406,000 84,366 0.0600 5,971 5,971 6,270 5,971 6,270 14 5,971.7 0.00%
2014-12-10 0 0.060 0.060 0.062 0.060 0.063 2,156,000 133,212 0.0618 5,971 5,971 6,170 5,971 6,270 22 6,149.1 0.00%
2014-12-09 0 0.060 0.059 0.062 0.058 0.067 3,782,000 226,800 0.0600 5,971 5,872 6,170 5,772 6,668 38 5,968.1 -4.76%
2014-12-08 0 0.063 0.063 0.065 0.061 0.070 6,474,000 412,478 0.0637 6,270 6,270 6,469 6,071 6,967 65 6,340.8 0.00%
2014-12-05 0 0.063 0.061 0.064 0.058 0.063 1,356,000 83,026 0.0612 6,270 6,071 6,369 5,772 6,270 14 6,093.6 -3.08%
2014-12-04 0 0.065 0.064 0.065 0.064 0.067 4,310,000 276,372 0.0641 6,469 6,369 6,469 6,369 6,668 43 6,381.7 -4.41%
2014-12-03 0 0.068 0.063 0.068 0.061 0.069 1,404,000 90,062 0.0641 6,767 6,270 6,767 6,071 6,867 14 6,384.0 0.00%
2014-12-02 0 0.068 0.068 0.069 0.063 0.069 6,304,000 417,596 0.0662 6,767 6,767 6,867 6,270 6,867 63 6,592.6 1.49%
2014-12-01 0 0.067 0.063 0.067 0.060 0.074 6,376,000 417,118 0.0654 6,668 6,270 6,668 5,971 7,365 64 6,510.7 -6.94%
2014-11-28 0 0.072 0.068 0.072 0.068 0.072 6,068,000 422,706 0.0697 7,166 6,767 7,166 6,767 7,166 61 6,932.8 4.35%
2014-11-27 0 0.069 0.071 0.073 0.067 0.077 2,136,000 146,088 0.0684 6,867 7,066 7,265 6,668 7,663 21 6,806.6 -1.43%
2014-11-26 0 0.070 0.068 0.070 0.069 0.070 560,000 38,902 0.0695 6,967 6,767 6,967 6,867 6,967 6 6,913.6 2.94%
2014-11-25 0 0.068 0.067 0.069 0.067 0.069 1,292,000 86,760 0.0672 6,767 6,668 6,867 6,668 6,867 13 6,683.1 -2.86%
2014-11-24 0 0.070 0.068 0.070 0.067 0.070 3,706,000 256,954 0.0693 6,967 6,767 6,967 6,668 6,967 37 6,900.3 -1.41%
2014-11-21 0 0.071 0.070 0.071 0.068 0.071 1,020,000 70,760 0.0694 7,066 6,967 7,066 6,767 7,066 10 6,904.1 4.41%
2014-11-20 0 0.068 0.068 0.071 0.067 0.069 1,464,000 99,302 0.0678 6,767 6,767 7,066 6,668 6,867 15 6,750.5 -4.23%
2014-11-19 0 0.071 0.069 0.071 0.070 0.071 4,676,000 331,788 0.0710 7,066 6,867 7,066 6,967 7,066 47 7,061.6 -1.39%
2014-11-18 0 0.072 0.069 0.072 0.064 0.075 8,240,000 561,442 0.0681 7,166 6,867 7,166 6,369 7,464 83 6,781.0 1.41%
2014-11-17 0 0.071 0.071 0.074 0.070 0.074 1,040,000 74,500 0.0716 7,066 7,066 7,365 6,967 7,365 10 7,129.2 -2.74%
2014-11-14 0 0.073 0.071 0.074 0.071 0.075 160,000 11,712 0.0732 7,265 7,066 7,365 7,066 7,464 2 7,285.0 -2.67%
2014-11-13 0 0.075 0.070 0.075 0.069 0.075 1,668,000 117,862 0.0707 7,464 6,967 7,464 6,867 7,464 17 7,032.3 5.63%
2014-11-12 0 0.071 0.071 0.075 0.071 0.071 974,000 69,154 0.0710 7,066 7,066 7,464 7,066 7,066 10 7,066.0 0.00%
2014-11-11 0 0.071 0.070 0.071 0.070 0.075 4,400,000 318,492 0.0724 7,066 6,967 7,066 6,967 7,464 44 7,203.8 -6.58%
2014-11-10 0 0.076 0.076 0.077 0.076 0.077 1,468,000 111,986 0.0763 7,564 7,564 7,663 7,564 7,663 15 7,592.0 -2.56%
2014-11-07 0 0.078 0.076 0.078 0.075 0.078 2,124,000 163,196 0.0768 7,763 7,564 7,763 7,464 7,763 21 7,646.7 -1.27%
2014-11-06 0 0.079 0.076 0.079 0.075 0.079 2,038,000 156,348 0.0767 7,862 7,564 7,862 7,464 7,862 20 7,634.9 2.60%
2014-11-05 0 0.077 0.075 0.077 0.075 0.079 3,886,000 296,608 0.0763 7,663 7,464 7,663 7,464 7,862 39 7,596.2 2.67%
2014-11-04 0 0.075 0.075 0.076 0.075 0.080 3,394,000 256,934 0.0757 7,464 7,464 7,564 7,464 7,962 34 7,534.0 -2.60%
2014-11-03 0 0.077 0.074 0.077 0.073 0.078 5,366,000 408,040 0.0760 7,663 7,365 7,663 7,265 7,763 54 7,567.8 -2.53%
2014-10-31 0 0.079 0.078 0.079 0.075 0.080 450,000 35,866 0.0797 7,862 7,763 7,862 7,464 7,962 5 7,932.1 2.60%
2014-10-30 0 0.077 0.077 0.079 0.077 0.082 3,408,000 269,346 0.0790 7,663 7,663 7,862 7,663 8,161 34 7,865.5 0.00%
2014-10-29 0 0.077 0.077 0.080 0.076 0.082 8,878,000 696,830 0.0785 7,663 7,663 7,962 7,564 8,161 89 7,811.4 2.67%
2014-10-28 0 0.075 0.074 0.076 0.072 0.082 6,424,000 497,628 0.0775 7,464 7,365 7,564 7,166 8,161 65 7,709.3 4.17%
2014-10-27 0 0.072 0.072 0.073 0.070 0.078 7,850,000 579,020 0.0738 7,166 7,166 7,265 6,967 7,763 79 7,340.8 -1.37%
2014-10-24 0 0.073 0.072 0.075 0.072 0.075 802,000 57,770 0.0720 7,265 7,166 7,464 7,166 7,464 8 7,168.8 -2.67%
2014-10-23 0 0.075 0.072 0.075 0.068 0.077 5,412,000 387,166 0.0715 7,464 7,166 7,464 6,767 7,663 54 7,119.6 4.17%
2014-10-22 0 0.072 0.072 0.076 0.072 0.077 1,430,000 103,876 0.0726 7,166 7,166 7,564 7,166 7,663 14 7,229.3 1.41%
2014-10-21 0 0.071 0.071 0.073 0.071 0.076 1,634,000 119,876 0.0734 7,066 7,066 7,265 7,066 7,564 16 7,301.3 -5.33%
2014-10-20 0 0.075 0.074 0.077 0.073 0.079 5,758,000 437,606 0.0760 7,464 7,365 7,663 7,265 7,862 58 7,563.6 -6.25%
2014-10-17 0 0.080 0.078 0.079 0.075 0.087 14,896,000 1,216,088 0.0816 7,962 7,763 7,862 7,464 8,658 150 8,124.8 0.00%
2014-10-16 0 0.080 0.078 0.080 0.066 0.090 43,900,000 3,632,510 0.0827 7,962 7,763 7,962 6,568 8,957 441 8,234.9 12.68%
2014-10-15 0 0.071 0.071 0.073 0.068 0.075 1,754,000 126,566 0.0722 7,066 7,066 7,265 6,767 7,464 18 7,181.3 -4.05%
2014-10-14 0 0.074 0.074 0.075 0.069 0.072 1,956,000 135,198 0.0691 7,365 7,365 7,464 6,867 7,166 20 6,878.9 4.23%
2014-10-13 0 0.071 0.071 0.073 0.067 0.076 3,456,000 252,226 0.0730 7,066 7,066 7,265 6,668 7,564 35 7,263.3 -2.74%
2014-10-10 0 0.073 0.070 0.073 0.069 0.080 31,782,000 2,369,092 0.0745 7,265 6,967 7,265 6,867 7,962 319 7,418.5 8.96%
2014-10-09 0 0.067 0.066 0.067 0.064 0.069 2,318,000 154,832 0.0668 6,668 6,568 6,668 6,369 6,867 23 6,647.6 0.00%
2014-10-08 0 0.067 0.065 0.068 0.063 0.071 9,930,000 666,780 0.0671 6,668 6,469 6,767 6,270 7,066 100 6,682.7 -5.63%
2014-10-07 0 0.071 0.069 0.071 0.062 0.089 33,118,000 2,346,974 0.0709 7,066 6,867 7,066 6,170 8,857 333 7,052.8 18.33%
2014-10-06 0 0.060 0.060 0.063 0.058 0.062 3,954,000 235,026 0.0594 5,971 5,971 6,270 5,772 6,170 40 5,915.6 -3.23%
2014-10-03 0 0.062 0.060 0.063 0.060 0.062 526,000 32,160 0.0611 6,170 5,971 6,270 5,971 6,170 5 6,084.8 -3.13%
2014-09-30 0 0.064 0.061 0.064 0.059 0.065 6,036,000 377,114 0.0625 6,369 6,071 6,369 5,872 6,469 61 6,217.9 10.34%
2014-09-29 0 0.058 0.058 0.059 0.057 0.060 4,510,000 259,420 0.0575 5,772 5,772 5,872 5,673 5,971 45 5,724.6 -6.45%
2014-09-26 0 0.062 0.062 0.064 0.058 0.065 3,470,000 211,048 0.0608 6,170 6,170 6,369 5,772 6,469 35 6,053.0 1.64%
2014-09-25 0 0.061 0.059 0.061 0.061 0.061 206,000 12,566 0.0610 6,071 5,872 6,071 6,071 6,071 2 6,070.8 0.00%
2014-09-24 0 0.061 0.060 0.062 0.060 0.062 5,830,000 351,930 0.0604 6,071 5,971 6,170 5,971 6,170 59 6,007.7 -6.15%
2014-09-23 0 0.065 0.061 0.065 0.059 0.065 784,000 48,328 0.0616 6,469 6,071 6,469 5,872 6,469 8 6,134.8 10.17%
2014-09-22 0 0.059 0.059 0.063 0.058 0.061 6,428,000 384,590 0.0598 5,872 5,872 6,270 5,772 6,071 65 5,954.4 -4.84%
2014-09-19 0 0.062 0.061 0.064 0.060 0.062 3,250,000 197,618 0.0608 6,170 6,071 6,369 5,971 6,170 33 6,051.5 -4.62%
2014-09-18 0 0.065 0.061 0.066 0.060 0.065 4,354,000 267,998 0.0616 6,469 6,071 6,568 5,971 6,469 44 6,125.8 3.17%
2014-09-17 0 0.063 0.063 0.066 0.062 0.068 2,714,000 173,252 0.0638 6,270 6,270 6,568 6,170 6,767 27 6,353.1 -4.55%
2014-09-16 0 0.066 0.066 0.067 0.062 0.066 1,264,000 81,720 0.0647 6,568 6,568 6,668 6,170 6,568 13 6,434.3 -4.35%
2014-09-15 0 0.069 0.067 0.070 0.062 0.076 13,530,000 937,318 0.0693 6,867 6,668 6,967 6,170 7,564 136 6,894.6 15.00%
2014-09-12 0 0.060 0.059 0.060 0.056 0.060 936,000 54,098 0.0578 5,971 5,872 5,971 5,573 5,971 9 5,752.1 5.26%
2014-09-11 0 0.057 0.057 0.058 0.057 0.058 1,914,000 109,848 0.0574 5,673 5,673 5,772 5,673 5,772 19 5,711.7 0.00%
2014-09-10 0 0.057 0.057 0.059 0.056 0.062 2,502,000 145,364 0.0581 5,673 5,673 5,872 5,573 6,170 25 5,782.1 1.79%
2014-09-08 0 0.056 0.056 0.057 0.055 0.062 5,604,000 312,530 0.0558 5,573 5,573 5,673 5,474 6,170 56 5,550.2 -6.67%
2014-09-05 0 0.060 0.058 0.062 0.058 0.060 922,000 55,228 0.0599 5,971 5,772 6,170 5,772 5,971 9 5,961.4 0.00%
2014-09-04 0 0.060 0.060 0.068 0.054 0.060 6,900,000 399,530 0.0579 5,971 5,971 6,767 5,374 5,971 69 5,762.6 5.26%
2014-09-03 0 0.057 0.054 0.057 0.054 0.060 10,450,000 587,742 0.0562 5,673 5,374 5,673 5,374 5,971 105 5,597.4 -3.39%
2014-09-02 0 0.059 0.059 0.063 0.057 0.063 710,000 42,390 0.0597 5,872 5,872 6,270 5,673 6,270 7 5,941.9 -1.67%
2014-09-01 0 0.060 0.057 0.062 0.060 0.060 1,500,000 90,000 0.0600 5,971 5,673 6,170 5,971 5,971 15 5,971.3 0.00%
2014-08-29 0 0.060 0.060 0.063 0.059 0.063 1,904,000 114,158 0.0600 5,971 5,971 6,270 5,872 6,270 19 5,967.0 0.00%
2014-08-28 0 0.060 0.059 0.060 0.060 0.061 750,000 45,100 0.0601 5,971 5,872 5,971 5,971 6,071 8 5,984.6 1.69%
2014-08-27 0 0.059 0.059 0.064 0.059 0.066 5,186,000 330,742 0.0638 5,872 5,872 6,369 5,872 6,568 52 6,347.1 -7.81%
2014-08-26 0 0.064 0.064 0.067 0.064 0.068 3,062,000 202,184 0.0660 6,369 6,369 6,668 6,369 6,767 31 6,571.4 -1.54%
2014-08-25 0 0.065 0.065 0.068 0.062 0.070 3,256,000 212,984 0.0654 6,469 6,469 6,767 6,170 6,967 33 6,510.0 -7.14%
2014-08-22 0 0.070 0.068 0.072 0.065 0.079 23,906,000 1,689,766 0.0707 6,967 6,767 7,166 6,469 7,862 240 7,034.6 -1.41%
2014-08-21 0 0.071 0.070 0.071 0.068 0.091 62,458,000 5,083,590 0.0814 7,066 6,967 7,066 6,767 9,056 628 8,100.3 -7.79%
2014-08-20 0 0.077 0.075 0.078 0.056 0.090 21,778,000 1,589,288 0.0730 7,663 7,464 7,763 5,573 8,957 219 7,262.8 37.50%
2014-08-19 0 0.056 0.056 0.058 0.056 0.056 152,000 8,512 0.0560 5,573 5,573 5,772 5,573 5,573 2 5,573.2 0.00%
2014-08-18 0 0.056 0.056 0.059 0.055 0.059 2,566,000 148,336 0.0578 5,573 5,573 5,872 5,474 5,872 26 5,753.2 0.00%
2014-08-15 0 0.056 0.056 0.058 0.055 0.059 3,034,000 173,318 0.0571 5,573 5,573 5,772 5,474 5,872 30 5,685.2 -1.75%
2014-08-14 0 0.057 0.056 0.057 0.055 0.063 1,734,000 99,462 0.0574 5,673 5,573 5,673 5,474 6,270 17 5,708.6 0.00%
2014-08-13 0 0.057 0.056 0.060 0.055 0.057 2,958,000 165,208 0.0559 5,673 5,573 5,971 5,474 5,673 30 5,558.4 3.64%
2014-08-12 0 0.055 0.055 0.056 0.055 0.057 2,748,000 152,748 0.0556 5,474 5,474 5,573 5,474 5,673 28 5,531.9 -1.79%
2014-08-11 0 0.056 0.056 0.057 0.055 0.060 5,836,000 324,900 0.0557 5,573 5,573 5,673 5,474 5,971 59 5,540.5 -3.45%
2014-08-08 0 0.058 0.057 0.058 0.055 0.058 3,332,000 187,214 0.0562 5,772 5,673 5,772 5,474 5,772 33 5,591.8 3.57%
2014-08-07 0 0.056 0.056 0.058 0.055 0.057 2,316,000 129,688 0.0560 5,573 5,573 5,772 5,474 5,673 23 5,572.9 -3.45%
2014-08-06 0 0.058 0.057 0.058 0.054 0.058 6,282,000 350,112 0.0557 5,772 5,673 5,772 5,374 5,772 63 5,546.6 1.75%
2014-08-05 0 0.057 0.057 0.066 0.056 0.057 1,126,000 63,282 0.0562 5,673 5,673 6,568 5,573 5,673 11 5,593.2 -1.72%
2014-08-04 0 0.058 0.058 0.062 0.056 0.063 226,000 13,072 0.0578 5,772 5,772 6,170 5,573 6,270 2 5,756.4 -4.92%
2014-08-01 0 0.061 0.057 0.061 0.055 0.061 1,978,000 117,256 0.0593 6,071 5,673 6,071 5,474 6,071 20 5,899.7 10.91%
2014-07-31 0 0.055 0.055 0.059 0.055 0.055 260,000 14,340 0.0552 5,474 5,474 5,872 5,474 5,474 3 5,489.0 0.00%
2014-07-30 0 0.055 0.055 0.060 0.054 0.055 822,000 45,208 0.0550 5,474 5,474 5,971 5,374 5,474 8 5,473.5 0.00%
2014-07-29 0 0.055 0.055 0.060 0.055 0.056 200,000 11,160 0.0558 5,474 5,474 5,971 5,474 5,573 2 5,553.3 -1.79%
2014-07-28 0 0.056 0.055 0.060 0.055 0.060 350,000 19,950 0.0570 5,573 5,474 5,971 5,474 5,971 4 5,672.7 1.82%
2014-07-25 0 0.055 0.055 0.059 0.055 0.057 250,000 13,850 0.0554 5,474 5,474 5,872 5,474 5,673 3 5,513.5 -3.51%
2014-07-24 0 0.057 0.056 0.058 0.053 0.057 3,786,000 206,062 0.0544 5,673 5,573 5,772 5,275 5,673 38 5,416.7 1.79%
2014-07-23 0 0.056 0.054 0.059 0.052 0.056 3,222,000 174,138 0.0540 5,573 5,374 5,872 5,175 5,573 32 5,378.8 -1.75%
2014-07-22 0 0.057 0.057 0.058 0.057 0.057 50,000 2,850 0.0570 5,673 5,673 5,772 5,673 5,673 1 5,672.7 -5.00%
2014-07-21 0 0.060 0.055 0.060 - - 0 0 - 5,971 5,474 5,971 - - 0 - 0.00%
2014-07-18 0 0.060 0.056 0.060 0.060 0.060 16,000 960 0.0600 5,971 5,573 5,971 5,971 5,971 0 5,971.3 5.26%
2014-07-17 0 0.057 0.056 0.057 - - 0 0 - 5,673 5,573 5,673 - - 0 - 0.00%
2014-07-16 0 0.057 0.056 0.062 0.056 0.063 310,000 17,776 0.0573 5,673 5,573 6,170 5,573 6,270 3 5,706.8 -3.39%
2014-07-15 0 0.059 0.056 0.063 0.059 0.059 200,000 11,800 0.0590 5,872 5,573 6,270 5,872 5,872 2 5,871.8 1.72%
2014-07-14 0 0.058 0.055 0.065 0.054 0.058 966,000 54,082 0.0560 5,772 5,474 6,469 5,374 5,772 10 5,571.8 0.00%
2014-07-11 0 0.058 0.058 0.061 0.058 0.059 312,000 18,196 0.0583 5,772 5,772 6,071 5,772 5,872 3 5,804.2 -4.92%
2014-07-10 0 0.061 0.059 0.061 0.057 0.068 1,630,000 97,956 0.0601 6,071 5,872 6,071 5,673 6,767 16 5,980.8 10.91%
2014-07-09 0 0.055 0.055 0.059 - - 0 0 - 5,474 5,474 5,872 - - 0 - 0.00%
2014-07-08 0 0.055 0.055 0.059 0.055 0.055 2,500 134 0.0536 5,474 5,474 5,872 5,474 5,474 0 5,334.4 -8.33%
2014-07-07 0 0.060 0.055 0.065 0.052 0.060 1,430,000 83,080 0.0581 5,971 5,474 6,469 5,175 5,971 14 5,782.0 11.11%
2014-07-04 0 0.054 0.054 0.060 - - 0 0 - 5,374 5,374 5,971 - - 0 - 0.00%
2014-07-03 0 0.054 0.054 0.059 0.054 0.055 2,130,000 116,880 0.0549 5,374 5,374 5,872 5,374 5,474 21 5,461.1 -10.00%
2014-07-02 0 0.060 0.053 0.060 0.060 0.060 30,000 1,800 0.0600 5,971 5,275 5,971 5,971 5,971 0 5,971.3 5.26%
2014-06-30 0 0.057 0.055 0.057 0.057 0.059 730,000 42,430 0.0581 5,673 5,474 5,673 5,673 5,872 7 5,784.5 -3.39%
2014-06-27 0 0.059 0.057 0.061 0.059 0.061 1,552,000 92,614 0.0597 5,872 5,673 6,071 5,872 6,071 16 5,938.9 0.00%
2014-06-26 0 0.059 0.059 0.067 - - 0 0 - 5,872 5,872 6,668 - - 0 - 0.00%
2014-06-25 0 0.059 0.059 0.061 0.057 0.059 900,000 52,950 0.0588 5,872 5,872 6,071 5,673 5,872 9 5,855.2 1.72%
2014-06-24 0 0.058 0.058 0.065 - - 0 0 - 5,772 5,772 6,469 - - 0 - 0.00%
2014-06-23 0 0.058 0.058 0.059 - - 0 0 - 5,772 5,772 5,872 - - 0 - 0.00%
2014-06-20 0 0.058 0.058 0.060 0.058 0.058 120,000 6,960 0.0580 5,772 5,772 5,971 5,772 5,772 1 5,772.3 1.75%
2014-06-19 0 0.057 0.057 0.059 - - 0 0 - 5,673 5,673 5,872 - - 0 - 0.00%
2014-06-18 0 0.057 0.056 0.057 0.057 0.058 160,000 9,278 0.0580 5,673 5,573 5,673 5,673 5,772 2 5,771.0 3.64%
2014-06-17 0 0.055 0.055 0.060 0.054 0.054 2,014,000 108,756 0.0540 5,474 5,474 5,971 5,374 5,374 20 5,374.2 1.85%
2014-06-16 0 0.054 0.053 0.054 0.054 0.054 5,020,000 271,080 0.0540 5,374 5,275 5,374 5,374 5,374 50 5,374.2 -1.82%
2014-06-13 0 0.055 0.055 0.059 - - 0 0 - 5,474 5,474 5,872 - - 0 - 0.00%
2014-06-12 0 0.055 0.055 0.060 - - 0 0 - 5,474 5,474 5,971 - - 0 - 1.85%
2014-06-11 0 0.054 0.054 0.059 0.054 0.054 292,000 15,768 0.0540 5,374 5,374 5,872 5,374 5,374 3 5,374.2 0.00%
2014-06-10 0 0.054 0.054 0.059 0.054 0.054 640,000 34,560 0.0540 5,374 5,374 5,872 5,374 5,374 6 5,374.2 -3.57%
2014-06-09 0 0.056 0.052 0.056 0.054 0.056 600,000 32,408 0.0540 5,573 5,175 5,573 5,374 5,573 6 5,375.5 -3.45%
2014-06-06 0 0.058 0.055 0.058 0.055 0.058 2,126,000 118,540 0.0558 5,772 5,474 5,772 5,474 5,772 21 5,549.1 5.45%
2014-06-05 0 0.055 0.053 0.055 0.050 0.058 3,352,000 173,762 0.0518 5,474 5,275 5,474 4,976 5,772 34 5,159.0 -8.33%
2014-06-04 0 0.060 0.058 0.060 0.058 0.060 574,000 33,476 0.0583 5,971 5,772 5,971 5,772 5,971 6 5,804.2 1.69%
2014-06-03 0 0.059 0.054 0.059 - - 0 0 - 5,872 5,374 5,872 - - 0 - -1.67%
2014-05-30 0 0.060 0.052 0.062 0.060 0.060 8,000 484 0.0605 5,971 5,175 6,170 5,971 5,971 0 6,021.1 3.45%
2014-05-29 0 0.058 0.055 0.058 0.058 0.058 280,000 16,240 0.0580 5,772 5,474 5,772 5,772 5,772 3 5,772.3 -3.33%
2014-05-28 0 0.060 0.053 0.060 0.060 0.060 428,000 25,680 0.0600 5,971 5,275 5,971 5,971 5,971 4 5,971.3 1.69%
2014-05-27 0 0.059 0.054 0.059 - - 0 0 - 5,872 5,374 5,872 - - 0 - 0.00%
2014-05-26 0 0.059 0.054 0.059 - - 0 0 - 5,872 5,374 5,872 - - 0 - 0.00%
2014-05-23 0 0.059 0.055 0.060 0.051 0.059 482,000 26,974 0.0560 5,872 5,474 5,971 5,076 5,872 5 5,569.5 0.00%
2014-05-22 0 0.059 0.053 0.059 0.053 0.059 288,000 15,676 0.0544 5,872 5,275 5,872 5,275 5,872 3 5,417.0 -1.67%
2014-05-21 0 0.060 0.051 0.060 0.053 0.060 172,000 9,768 0.0568 5,971 5,076 5,971 5,275 5,971 2 5,651.9 3.45%
2014-05-20 0 0.058 0.053 0.058 - - 0 0 - 5,772 5,275 5,772 - - 0 - 0.00%
2014-05-19 0 0.058 0.053 0.058 0.052 0.058 224,000 12,246 0.0547 5,772 5,275 5,772 5,175 5,772 2 5,440.8 3.57%
2014-05-16 0 0.056 0.053 0.056 0.052 0.056 8,000 424 0.0530 5,573 5,275 5,573 5,175 5,573 0 5,274.7 0.00%
2014-05-15 0 0.056 0.054 0.056 0.052 0.056 1,116,000 60,028 0.0538 5,573 5,374 5,573 5,175 5,573 11 5,353.1 -5.08%
2014-05-14 0 0.059 0.055 0.060 - - 0 0 - 5,872 5,474 5,971 - - 0 - 0.00%
2014-05-13 0 0.059 0.055 0.059 0.062 0.062 6,000 372 0.0620 5,872 5,474 5,872 6,170 6,170 0 6,170.3 0.00%
2014-05-12 0 0.059 0.055 0.060 0.059 0.059 180,000 10,620 0.0590 5,872 5,474 5,971 5,872 5,872 2 5,871.8 0.00%
2014-05-09 0 0.059 0.057 0.059 0.055 0.059 702,000 41,018 0.0584 5,872 5,673 5,872 5,474 5,872 7 5,815.1 7.27%
2014-05-08 0 0.055 0.055 0.060 0.054 0.056 300,000 16,516 0.0551 5,474 5,474 5,971 5,374 5,573 3 5,479.0 0.00%
2014-05-07 0 0.055 0.055 0.060 - - 0 0 - 5,474 5,474 5,971 - - 0 - 1.85%
2014-05-05 0 0.054 0.054 0.058 0.054 0.054 40,000 2,160 0.0540 5,374 5,374 5,772 5,374 5,374 0 5,374.2 -6.90%
2014-05-02 0 0.058 0.058 0.060 0.058 0.058 70,000 4,060 0.0580 5,772 5,772 5,971 5,772 5,772 1 5,772.3 0.00%
2014-04-30 0 0.058 0.058 0.060 - - 0 0 - 5,772 5,772 5,971 - - 0 - 0.00%
2014-04-29 0 0.058 0.058 0.060 0.058 0.060 1,804,000 106,506 0.0590 5,772 5,772 5,971 5,772 5,971 18 5,875.6 -3.33%
2014-04-28 0 0.060 0.060 0.061 0.058 0.063 238,000 14,372 0.0604 5,971 5,971 6,071 5,772 6,270 2 6,009.8 -4.76%
2014-04-25 0 0.063 0.060 0.063 0.062 0.063 860,000 54,092 0.0629 6,270 5,971 6,270 6,170 6,270 9 6,259.7 -1.56%
2014-04-24 0 0.064 0.062 0.066 0.064 0.064 378,000 24,192 0.0640 6,369 6,170 6,568 6,369 6,369 4 6,369.4 1.59%
2014-04-23 0 0.063 0.060 0.064 0.057 0.064 2,046,000 127,612 0.0624 6,270 5,971 6,369 5,673 6,369 21 6,207.3 -3.08%
2014-04-22 0 0.065 0.063 0.065 0.064 0.066 834,000 54,020 0.0648 6,469 6,270 6,469 6,369 6,568 8 6,446.2 -1.52%
2014-04-17 0 0.066 0.065 0.066 0.064 0.066 902,000 58,932 0.0653 6,568 6,469 6,568 6,369 6,568 9 6,502.2 1.54%
2014-04-16 0 0.065 0.063 0.070 0.065 0.065 640,000 41,600 0.0650 6,469 6,270 6,967 6,469 6,469 6 6,468.9 0.00%
2014-04-15 0 0.065 0.065 0.066 0.065 0.066 1,432,000 93,780 0.0655 6,469 6,469 6,568 6,469 6,568 14 6,517.6 -1.52%
2014-04-14 0 0.066 0.065 0.067 0.066 0.066 352,000 23,232 0.0660 6,568 6,469 6,668 6,568 6,568 4 6,568.4 0.00%
2014-04-11 0 0.066 0.065 0.066 0.065 0.068 4,992,000 327,552 0.0656 6,568 6,469 6,568 6,469 6,767 50 6,530.2 -2.94%
2014-04-10 0 0.068 0.067 0.071 0.067 0.068 690,242 46,597 0.0675 6,767 6,668 7,066 6,668 6,767 7 6,718.5 0.00%
2014-04-09 0 0.068 0.068 0.070 0.067 0.069 1,000,000 68,094 0.0681 6,767 6,767 6,967 6,668 6,867 10 6,776.8 -1.45%
2014-04-08 0 0.069 0.069 0.071 0.067 0.069 2,762,000 186,858 0.0677 6,867 6,867 7,066 6,668 6,867 28 6,733.0 0.00%
2014-04-07 0 0.069 0.069 0.072 0.067 0.073 1,410,000 97,038 0.0688 6,867 6,867 7,166 6,668 7,265 14 6,849.2 -6.76%
2014-04-04 0 0.074 0.070 0.074 0.067 0.074 2,584,000 177,474 0.0687 7,365 6,967 7,365 6,668 7,365 26 6,835.3 5.71%
2014-04-03 0 0.070 0.070 0.078 0.066 0.080 2,702,000 187,700 0.0695 6,967 6,967 7,763 6,568 7,962 27 6,913.5 2.94%
2014-04-02 0 0.068 0.068 0.072 0.068 0.068 514,000 34,952 0.0680 6,767 6,767 7,166 6,767 6,767 5 6,767.5 0.00%
2014-04-01 0 0.068 0.068 0.070 0.068 0.070 678,000 47,062 0.0694 6,767 6,767 6,967 6,767 6,967 7 6,908.1 0.00%
2014-03-31 0 0.068 0.068 0.070 0.068 0.073 790,000 54,972 0.0696 6,767 6,767 6,967 6,767 7,265 8 6,925.2 0.00%
2014-03-28 0 0.068 0.068 0.070 0.066 0.070 402,000 26,654 0.0663 6,767 6,767 6,967 6,568 6,967 4 6,598.6 -2.86%
2014-03-27 0 0.070 0.061 0.071 0.065 0.074 1,574,000 108,654 0.0690 6,967 6,071 7,066 6,469 7,365 16 6,870.0 -2.78%
2014-03-26 0 0.072 0.070 0.072 0.066 0.073 1,854,000 130,030 0.0701 7,166 6,967 7,166 6,568 7,265 19 6,979.9 10.77%
2014-03-25 0 0.065 0.064 0.066 0.063 0.068 2,104,000 137,144 0.0652 6,469 6,369 6,568 6,270 6,767 21 6,487.1 -4.41%
2014-03-24 0 0.068 0.068 0.069 0.068 0.072 552,000 38,846 0.0704 6,767 6,767 6,867 6,767 7,166 6 7,003.7 -6.85%
2014-03-21 0 0.073 0.069 0.073 0.067 0.076 806,000 56,954 0.0707 7,265 6,867 7,265 6,668 7,564 8 7,032.5 7.35%
2014-03-20 0 0.068 0.067 0.068 0.068 0.068 954,000 64,872 0.0680 6,767 6,668 6,767 6,767 6,767 10 6,767.5 -2.86%
2014-03-19 0 0.070 0.068 0.070 0.066 0.071 3,660,000 248,970 0.0680 6,967 6,767 6,967 6,568 7,066 37 6,769.9 -2.78%
2014-03-18 0 0.072 0.068 0.072 0.067 0.073 2,644,000 182,646 0.0691 7,166 6,767 7,166 6,668 7,265 27 6,874.9 1.41%
2014-03-17 0 0.071 0.069 0.071 0.070 0.071 750,000 52,740 0.0703 7,066 6,867 7,066 6,967 7,066 8 6,998.4 1.43%
2014-03-14 0 0.070 0.070 0.076 0.070 0.072 142,000 10,068 0.0709 6,967 6,967 7,564 6,967 7,166 1 7,056.2 -6.67%
2014-03-13 0 0.075 0.074 0.075 0.070 0.077 5,762,000 423,566 0.0735 7,464 7,365 7,464 6,967 7,663 58 7,315.9 -2.60%
2014-03-12 0 0.077 0.076 0.080 0.076 0.080 144,000 11,196 0.0778 7,663 7,564 7,962 7,564 7,962 1 7,737.8 -3.75%
2014-03-11 0 0.080 0.075 0.080 0.078 0.080 740,000 59,000 0.0797 7,962 7,464 7,962 7,763 7,962 7 7,934.8 2.56%
2014-03-10 0 0.078 0.078 0.080 0.078 0.081 1,018,000 80,832 0.0794 7,763 7,763 7,962 7,763 8,061 10 7,902.3 -2.50%
2014-03-07 0 0.080 0.080 0.082 0.078 0.086 1,956,000 155,822 0.0797 7,962 7,962 8,161 7,763 8,559 20 7,928.3 0.00%
2014-03-06 0 0.080 0.079 0.080 0.074 0.083 6,382,000 492,860 0.0772 7,962 7,862 7,962 7,365 8,260 64 7,685.7 -3.61%
2014-03-05 0 0.083 0.082 0.085 0.083 0.092 6,778,000 599,640 0.0885 8,260 8,161 8,459 8,260 9,156 68 8,804.5 0.00%
2014-03-04 0 0.083 0.083 0.086 0.081 0.086 3,088,000 261,500 0.0847 8,260 8,260 8,559 8,061 8,559 31 8,427.8 2.47%
2014-03-03 0 0.081 0.078 0.081 0.078 0.082 1,888,000 148,016 0.0784 8,061 7,763 8,061 7,763 8,161 19 7,802.3 -1.22%
2014-02-28 0 0.082 0.082 0.085 0.078 0.082 1,726,000 138,450 0.0802 8,161 8,161 8,459 7,763 8,161 17 7,983.1 -6.82%
2014-02-27 0 0.088 0.083 0.090 0.080 0.100 9,962,000 870,314 0.0874 8,758 8,260 8,957 7,962 9,952 100 8,694.6 15.79%
2014-02-26 0 0.076 0.076 0.081 0.075 0.085 876,000 68,704 0.0784 7,564 7,564 8,061 7,464 8,459 9 7,805.4 1.33%
2014-02-25 0 0.075 0.075 0.080 0.075 0.084 1,338,000 104,564 0.0781 7,464 7,464 7,962 7,464 8,360 13 7,777.6 -1.32%
2014-02-24 0 0.076 0.076 0.079 0.075 0.076 1,600,000 121,000 0.0756 7,564 7,564 7,862 7,464 7,564 16 7,526.3 -3.80%
2014-02-21 0 0.079 0.074 0.079 0.072 0.083 3,284,000 245,174 0.0747 7,862 7,365 7,862 7,166 8,260 33 7,430.0 1.28%
2014-02-20 0 0.078 0.074 0.078 0.072 0.078 3,436,000 257,014 0.0748 7,763 7,365 7,763 7,166 7,763 35 7,444.3 2.63%
2014-02-19 0 0.076 0.075 0.081 0.076 0.077 514,000 39,078 0.0760 7,564 7,464 8,061 7,564 7,663 5 7,566.4 -1.30%
2014-02-18 0 0.077 0.077 0.081 0.076 0.087 1,684,000 132,792 0.0789 7,663 7,663 8,061 7,564 8,658 17 7,847.8 -4.94%
2014-02-17 0 0.081 0.081 0.087 0.080 0.082 748,000 60,336 0.0807 8,061 8,061 8,658 7,962 8,161 8 8,027.7 -3.57%
2014-02-14 0 0.084 0.083 0.084 0.080 0.085 782,000 64,780 0.0828 8,360 8,260 8,360 7,962 8,459 8 8,244.3 5.00%
2014-02-13 0 0.080 0.080 0.085 0.080 0.085 654,000 53,908 0.0824 7,962 7,962 8,459 7,962 8,459 7 8,203.4 -3.61%
2014-02-12 0 0.083 0.080 0.087 0.075 0.090 1,486,000 127,682 0.0859 8,260 7,962 8,658 7,464 8,957 15 8,551.2 -3.49%
2014-02-11 0 0.086 0.086 0.089 0.081 0.093 652,000 55,944 0.0858 8,559 8,559 8,857 8,061 9,256 7 8,539.3 -5.49%
2014-02-10 0 0.091 0.091 0.092 0.079 0.098 3,012,000 276,894 0.0919 9,056 9,056 9,156 7,862 9,753 30 9,149.1 21.33%
2014-02-07 0 0.075 0.075 0.081 0.070 0.079 608,000 46,540 0.0765 7,464 7,464 8,061 6,967 7,862 6 7,618.0 -5.06%
2014-02-06 0 0.079 0.070 0.079 0.079 0.079 40,000 3,160 0.0790 7,862 6,967 7,862 7,862 7,862 0 7,862.2 0.00%
2014-02-05 0 0.079 0.075 0.079 0.069 0.080 392,000 27,712 0.0707 7,862 7,464 7,862 6,867 7,962 4 7,035.6 2.60%
2014-02-04 0 0.077 0.073 0.084 0.077 0.077 100,000 7,700 0.0770 7,663 7,265 8,360 7,663 7,663 1 7,663.2 -3.75%
2014-01-30 0 0.080 0.078 0.080 - - 0 0 - 7,962 7,763 7,962 - - 0 - 0.00%
2014-01-29 0 0.080 0.075 0.080 0.076 0.083 268,000 20,750 0.0774 7,962 7,464 7,962 7,564 8,260 3 7,705.5 9.59%
2014-01-28 0 0.073 0.072 0.078 0.072 0.084 1,360,000 104,474 0.0768 7,265 7,166 7,763 7,166 8,360 14 7,645.2 -8.75%
2014-01-27 0 0.080 0.076 0.082 0.078 0.082 490,000 38,556 0.0787 7,962 7,564 8,161 7,763 8,161 5 7,830.9 -4.76%
2014-01-24 0 0.084 0.081 0.084 0.082 0.085 1,392,000 114,410 0.0822 8,360 8,061 8,360 8,161 8,459 14 8,179.8 -1.18%
2014-01-23 0 0.085 0.085 0.087 0.082 0.087 938,000 77,570 0.0827 8,459 8,459 8,658 8,161 8,658 9 8,230.2 -3.41%
2014-01-22 0 0.088 0.083 0.088 0.080 0.088 2,032,000 171,974 0.0846 8,758 8,260 8,758 7,962 8,758 20 8,422.8 2.33%
2014-01-21 0 0.086 0.083 0.087 0.078 0.088 2,200,000 185,046 0.0841 8,559 8,260 8,658 7,763 8,758 22 8,371.0 1.18%
2014-01-20 0 0.085 0.085 0.087 0.080 0.110 27,810,000 2,521,010 0.0907 8,459 8,459 8,658 7,962 10,947 279 9,021.8 -22.73%
2014-01-17 0 0.110 0.105 0.110 0.086 0.130 45,972,000 5,054,240 0.1099 10,947 10,450 10,947 8,559 12,938 462 10,942 44.74%
2014-01-16 0 0.076 0.071 0.076 0.056 0.100 14,122,000 1,053,560 0.0746 7,564 7,066 7,564 5,573 9,952 142 7,424.7 22.58%
2014-01-15 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 6,170 - - - - 0 - 0.00%
2013-06-21 0 0.062 0.059 0.062 0.061 0.066 806,000 50,684 0.0629 6,170 5,872 6,170 6,071 6,568 8 6,258.3 -6.06%
2013-06-20 0 0.066 0.064 0.066 0.066 0.066 946,000 62,436 0.0660 6,568 6,369 6,568 6,568 6,568 10 6,568.4 -5.71%
2013-06-19 0 0.070 0.070 0.075 0.070 0.074 242,000 17,108 0.0707 6,967 6,967 7,464 6,967 7,365 2 7,035.6 -5.41%
2013-06-18 0 0.074 0.068 0.074 0.072 0.074 1,774,000 130,276 0.0734 7,365 6,767 7,365 7,166 7,365 18 7,308.5 12.12%
2013-06-17 0 0.066 0.065 0.072 0.066 0.072 288,000 20,436 0.0710 6,568 6,469 7,166 6,568 7,166 3 7,061.9 1.54%
2013-06-14 0 0.065 0.065 0.072 0.064 0.065 108,000 6,960 0.0644 6,469 6,469 7,166 6,369 6,469 1 6,413.6 -7.14%
2013-06-13 0 0.070 0.060 0.070 0.055 0.070 400,000 25,000 0.0625 6,967 5,971 6,967 5,474 6,967 4 6,220.1 11.11%
2013-06-11 0 0.063 0.063 0.070 0.061 0.074 102,000 7,522 0.0737 6,270 6,270 6,967 6,071 7,365 1 7,339.2 -7.35%
2013-06-10 0 0.068 0.055 0.068 0.058 0.068 352,000 20,882 0.0593 6,767 5,474 6,767 5,772 6,767 4 5,904.0 7.94%
2013-06-07 0 0.063 0.063 0.076 0.056 0.061 80,000 4,670 0.0584 6,270 6,270 7,564 5,573 6,071 1 5,809.6 0.00%
2013-06-06 0 0.063 0.063 0.080 0.061 0.061 360,000 21,960 0.0610 6,270 6,270 7,962 6,071 6,071 4 6,070.8 -5.97%
2013-06-05 0 0.067 0.067 0.080 0.064 0.073 992,000 72,380 0.0730 6,668 6,668 7,962 6,369 7,265 10 7,261.5 -8.22%
2013-06-04 0 0.073 0.072 0.075 0.072 0.073 160,000 11,650 0.0728 7,265 7,166 7,464 7,166 7,265 2 7,246.4 -8.75%
2013-06-03 0 0.080 0.072 0.080 0.078 0.080 1,036,000 82,080 0.0792 7,962 7,166 7,962 7,763 7,962 10 7,884.9 2.56%
2013-05-31 0 0.078 0.070 0.078 0.069 0.078 134,000 9,386 0.0700 7,763 6,967 7,763 6,867 7,763 1 6,971.0 5.41%
2013-05-30 0 0.074 0.070 0.080 - - 0 0 - 7,365 6,967 7,962 - - 0 - 0.00%
2013-05-29 0 0.074 0.070 0.080 - - 0 0 - 7,365 6,967 7,962 - - 0 - 0.00%
2013-05-28 0 0.074 0.074 0.079 0.071 0.074 738,000 54,888 0.0744 7,365 7,365 7,862 7,066 7,365 7 7,401.8 -7.50%
2013-05-27 0 0.080 0.076 0.080 0.076 0.080 860,000 68,200 0.0793 7,962 7,564 7,962 7,564 7,962 9 7,892.3 -1.23%
2013-05-24 0 0.081 0.079 0.081 0.081 0.081 50,000 4,050 0.0810 8,061 7,862 8,061 8,061 8,061 1 8,061.3 0.00%
2013-05-23 0 0.081 0.077 0.081 0.078 0.081 600,000 48,300 0.0805 8,061 7,663 8,061 7,763 8,061 6 8,011.5 3.85%
2013-05-22 0 0.078 0.076 0.078 0.078 0.080 40,000 3,160 0.0790 7,763 7,564 7,763 7,763 7,962 0 7,862.2 -3.70%
2013-05-21 0 0.081 0.078 0.081 0.076 0.082 26,000 2,012 0.0774 8,061 7,763 8,061 7,564 8,161 0 7,701.5 -2.41%
2013-05-20 0 0.083 0.077 0.083 0.080 0.086 386,000 32,328 0.0838 8,260 7,663 8,260 7,962 8,559 4 8,335.1 1.22%
2013-05-16 0 0.082 0.076 0.084 0.081 0.082 834,000 68,348 0.0820 8,161 7,564 8,360 8,061 8,161 8 8,156.0 3.80%
2013-05-15 0 0.079 0.079 0.083 0.079 0.083 1,878,000 153,556 0.0818 7,862 7,862 8,260 7,862 8,260 19 8,137.5 -10.23%
2013-05-14 0 0.088 0.085 0.088 0.079 0.088 3,674,000 302,732 0.0824 8,758 8,459 8,758 7,862 8,758 37 8,200.4 2.33%
2013-05-13 0 0.086 0.085 0.086 0.083 0.092 5,338,000 466,334 0.0874 8,559 8,459 8,559 8,260 9,156 54 8,694.3 4.88%
2013-05-10 0 0.082 0.082 0.088 0.069 0.090 10,698,000 856,650 0.0801 8,161 8,161 8,758 6,867 8,957 107 7,969.3 20.59%
2013-05-09 0 0.068 0.066 0.068 0.057 0.084 13,896,000 956,154 0.0688 6,767 6,568 6,767 5,673 8,360 140 6,847.9 28.30%
2013-05-08 0 0.053 0.053 0.054 0.048 0.059 6,796,000 347,398 0.0511 5,275 5,275 5,374 4,777 5,872 68 5,087.4 -1.85%
2013-05-07 0 0.054 0.052 0.055 0.051 0.055 1,304,000 67,992 0.0521 5,374 5,175 5,474 5,076 5,474 13 5,189.2 -3.57%
2013-05-06 0 0.056 0.052 0.056 0.051 0.056 1,274,000 66,598 0.0523 5,573 5,175 5,573 5,076 5,573 13 5,202.5 1.82%
2013-05-03 0 0.055 0.050 0.055 0.051 0.055 2,060,000 108,732 0.0528 5,474 4,976 5,474 5,076 5,474 21 5,253.0 -3.51%
2013-05-02 0 0.057 0.055 0.057 0.055 0.057 5,834,000 331,256 0.0568 5,673 5,474 5,673 5,474 5,673 59 5,650.9 0.00%
2013-04-30 0 0.057 0.057 0.058 0.055 0.057 360,000 19,944 0.0554 5,673 5,673 5,772 5,474 5,673 4 5,513.5 3.64%
2013-04-29 0 0.055 0.055 0.058 0.053 0.056 6,738,000 362,592 0.0538 5,474 5,474 5,772 5,275 5,573 68 5,355.6 3.77%
2013-04-26 0 0.053 0.053 0.055 0.050 0.054 3,730,000 189,730 0.0509 5,275 5,275 5,474 4,976 5,374 37 5,062.3 -3.64%
2013-04-25 0 0.055 0.054 0.055 0.052 0.058 2,958,000 155,342 0.0525 5,474 5,374 5,474 5,175 5,772 30 5,226.5 1.85%
2013-04-24 0 0.054 0.053 0.054 0.051 0.054 1,212,000 63,376 0.0523 5,374 5,275 5,374 5,076 5,374 12 5,204.0 1.89%
2013-04-23 0 0.053 0.053 0.055 0.052 0.060 2,070,000 109,400 0.0529 5,275 5,275 5,474 5,175 5,971 21 5,259.7 -7.02%
2013-04-22 0 0.057 0.053 0.057 0.052 0.064 4,682,000 262,580 0.0561 5,673 5,275 5,673 5,175 6,369 47 5,581.5 -8.06%
2013-04-19 0 0.062 0.060 0.062 0.052 0.063 2,438,000 139,388 0.0572 6,170 5,971 6,170 5,175 6,270 24 5,690.0 -3.13%
2013-04-18 0 0.064 0.061 0.064 0.056 0.064 2,288,000 143,744 0.0628 6,369 6,071 6,369 5,573 6,369 23 6,252.5 1.59%
2013-04-17 0 0.063 0.060 0.063 0.057 0.066 1,494,000 91,144 0.0610 6,270 5,971 6,270 5,673 6,568 15 6,071.5 14.55%
2013-04-16 0 0.055 0.055 0.061 0.050 0.063 3,882,000 221,384 0.0570 5,474 5,474 6,071 4,976 6,270 39 5,675.6 -21.43%
2013-04-15 0 0.070 0.068 0.071 0.067 0.071 922,000 64,666 0.0701 6,967 6,767 7,066 6,668 7,066 9 6,980.1 6.06%
2013-04-12 0 0.066 0.064 0.066 0.060 0.067 10,598,000 666,726 0.0629 6,568 6,369 6,568 5,971 6,668 106 6,261.0 6.45%
2013-04-11 0 0.062 0.061 0.064 0.059 0.069 2,636,000 166,244 0.0631 6,170 6,071 6,369 5,872 6,867 26 6,276.5 -12.68%
2013-04-10 0 0.071 0.064 0.072 0.061 0.072 1,582,000 107,458 0.0679 7,066 6,369 7,166 6,071 7,166 16 6,760.1 -4.05%
2013-04-09 0 0.074 0.072 0.074 0.070 0.074 876,000 62,320 0.0711 7,365 7,166 7,365 6,967 7,365 9 7,080.1 -1.33%
2013-04-08 0 0.075 0.071 0.075 0.070 0.075 1,008,000 72,574 0.0720 7,464 7,066 7,464 6,967 7,464 10 7,165.4 0.00%
2013-04-05 0 0.075 0.073 0.075 0.070 0.075 1,126,000 80,586 0.0716 7,464 7,265 7,464 6,967 7,464 11 7,122.6 0.00%
2013-04-03 0 0.075 0.075 0.076 0.074 0.078 1,852,000 140,726 0.0760 7,464 7,464 7,564 7,365 7,763 19 7,562.3 -3.85%
2013-04-02 0 0.078 0.077 0.078 0.078 0.078 2,440,000 190,320 0.0780 7,763 7,663 7,763 7,763 7,763 25 7,762.7 -13.33%
2013-03-28 0 0.090 0.084 0.095 0.078 0.100 582,000 51,318 0.0882 8,957 8,360 9,455 7,763 9,952 6 8,775.4 7.14%
2013-03-27 0 0.084 0.081 0.084 0.080 0.084 464,000 37,748 0.0814 8,360 8,061 8,360 7,962 8,360 5 8,096.4 -2.33%
2013-03-26 0 0.086 0.085 0.087 0.083 0.089 884,000 73,958 0.0837 8,559 8,459 8,658 8,260 8,857 9 8,326.3 -4.44%
2013-03-25 0 0.090 0.086 0.090 0.085 0.096 874,000 75,302 0.0862 8,957 8,559 8,957 8,459 9,554 9 8,574.6 0.00%
2013-03-22 0 0.090 0.090 0.094 0.089 0.100 32,000 2,870 0.0897 8,957 8,957 9,355 8,857 9,952 0 8,925.9 -3.23%
2013-03-21 0 0.093 0.092 0.093 0.090 0.097 1,718,000 155,668 0.0906 9,256 9,156 9,256 8,957 9,654 17 9,017.7 -3.12%
2013-03-20 0 0.096 0.092 0.096 0.090 0.097 1,410,000 128,222 0.0909 9,554 9,156 9,554 8,957 9,654 14 9,050.3 0.00%
2013-03-19 0 0.096 0.091 0.096 - - 0 0 - 9,554 9,056 9,554 - - 0 - 0.00%
2013-03-18 0 0.096 0.092 0.096 - - 0 0 - 9,554 9,156 9,554 - - 0 - 0.00%
2013-03-15 0 0.096 0.093 0.096 0.091 0.096 1,058,000 97,140 0.0918 9,554 9,256 9,554 9,056 9,554 11 9,137.6 -2.04%
2013-03-14 0 0.098 0.094 0.098 0.101 0.101 2,000 202 0.1010 9,753 9,355 9,753 10,052 10,052 0 10,052 -1.01%
2013-03-13 0 0.099 0.098 0.099 0.092 0.099 540,000 50,938 0.0943 9,853 9,753 9,853 9,156 9,853 5 9,387.9 0.00%
2013-03-12 0 0.099 0.094 0.099 - - 0 0 - 9,853 9,355 9,853 - - 0 - -1.00%
2013-03-11 0 0.100 0.093 0.100 0.095 0.100 1,646,000 158,668 0.0964 9,952 9,256 9,952 9,455 9,952 17 9,593.5 3.09%
2013-03-08 0 0.097 0.097 0.100 0.097 0.099 1,350,000 132,550 0.0982 9,654 9,654 9,952 9,654 9,853 14 9,771.6 0.00%
2013-03-07 0 0.097 0.097 0.100 0.097 0.100 1,136,000 110,464 0.0972 9,654 9,654 9,952 9,654 9,952 11 9,677.4 0.00%
2013-03-06 0 0.097 0.097 0.100 0.097 0.102 1,700,000 168,200 0.0989 9,654 9,654 9,952 9,654 10,151 17 9,846.8 -4.90%
2013-03-05 0 0.102 0.098 0.102 0.095 0.102 1,750,000 171,250 0.0979 10,151 9,753 10,151 9,455 10,151 18 9,738.9 2.00%
2013-03-04 0 0.100 0.096 0.100 0.099 0.100 302,000 29,900 0.0990 9,952 9,554 9,952 9,853 9,952 3 9,853.3 -0.99%
2013-03-01 0 0.101 0.099 0.101 0.096 0.101 3,244,000 321,106 0.0990 10,052 9,853 10,052 9,554 10,052 33 9,851.1 1.00%
2013-02-28 0 0.100 0.100 0.103 0.093 0.106 8,484,000 842,478 0.0993 9,952 9,952 10,251 9,256 10,549 85 9,882.7 2.04%
2013-02-27 0 0.098 0.096 0.098 0.098 0.098 200,000 19,600 0.0980 9,753 9,554 9,753 9,753 9,753 2 9,753.1 -2.97%
2013-02-26 0 0.101 0.098 0.101 0.096 0.101 3,190,000 316,852 0.0993 10,052 9,753 10,052 9,554 10,052 32 9,885.2 1.00%
2013-02-25 0 0.100 0.095 0.100 0.095 0.102 630,000 61,620 0.0978 9,952 9,455 9,952 9,455 10,151 6 9,734.2 1.01%
2013-02-22 0 0.099 0.099 0.100 0.099 0.104 3,102,000 307,316 0.0991 9,853 9,853 9,952 9,853 10,350 31 9,859.6 -1.00%
2013-02-21 0 0.100 0.098 0.100 0.097 0.108 1,940,000 194,552 0.1003 9,952 9,753 9,952 9,654 10,748 19 9,980.5 1.01%
2013-02-20 0 0.099 0.097 0.100 0.099 0.102 492,000 49,466 0.1005 9,853 9,654 9,952 9,853 10,151 5 10,006 -1.00%
2013-02-19 0 0.100 0.098 0.100 0.097 0.106 1,000,000 99,774 0.0998 9,952 9,753 9,952 9,654 10,549 10 9,929.7 -1.96%
2013-02-18 0 0.102 0.099 0.104 0.097 0.118 3,680,000 369,202 0.1003 10,151 9,853 10,350 9,654 11,744 37 9,984.7 3.03%
2013-02-15 0 0.099 0.094 0.099 0.094 0.100 886,000 84,120 0.0949 9,853 9,355 9,853 9,355 9,952 9 9,449.0 -1.00%
2013-02-14 0 0.100 0.099 0.100 0.100 0.100 124,000 12,400 0.1000 9,952 9,853 9,952 9,952 9,952 1 9,952.2 0.00%
2013-02-08 0 0.100 0.098 0.100 0.098 0.102 1,734,000 173,462 0.1000 9,952 9,753 9,952 9,753 10,151 17 9,955.7 0.00%
2013-02-07 0 0.100 0.098 0.100 0.093 0.105 3,982,000 396,850 0.0997 9,952 9,753 9,952 9,256 10,450 40 9,918.4 -5.66%
2013-02-06 0 0.106 0.105 0.106 0.103 0.109 1,650,000 173,390 0.1051 10,549 10,450 10,549 10,251 10,848 17 10,458 2.91%
2013-02-05 0 0.103 0.103 0.109 0.101 0.110 790,000 84,080 0.1064 10,251 10,251 10,848 10,052 10,947 8 10,592 -3.74%
2013-02-04 0 0.107 0.107 0.109 0.103 0.110 1,358,000 146,770 0.1081 10,649 10,649 10,848 10,251 10,947 14 10,756 -0.93%
2013-02-01 0 0.108 0.108 0.109 0.100 0.110 2,402,000 253,194 0.1054 10,748 10,748 10,848 9,952 10,947 24 10,491 8.00%
2013-01-31 0 0.100 0.098 0.100 0.100 0.106 3,950,000 407,830 0.1032 9,952 9,753 9,952 9,952 10,549 40 10,275 -5.66%
2013-01-30 0 0.106 0.105 0.106 0.093 0.110 9,478,000 949,214 0.1001 10,549 10,450 10,549 9,256 10,947 95 9,967.0 3.92%
2013-01-29 0 0.102 0.098 0.102 0.082 0.106 26,804,000 2,567,342 0.0958 10,151 9,753 10,151 8,161 10,549 269 9,532.4 -4.67%
2013-01-28 0 0.107 0.107 0.109 0.100 0.142 22,134,000 2,442,304 0.1103 10,649 10,649 10,848 9,952 14,132 222 10,981 -23.57%
2013-01-25 0 0.140 0.138 0.145 0.135 0.140 1,220,000 166,790 0.1367 13,933 13,734 14,431 13,435 13,933 12 13,606 0.72%
2013-01-24 0 0.139 0.139 0.141 0.130 0.145 1,634,000 221,902 0.1358 13,834 13,834 14,033 12,938 14,431 16 13,515 -6.08%
2013-01-23 0 0.148 0.141 0.148 0.148 0.149 620,000 91,830 0.1481 14,729 14,033 14,729 14,729 14,829 6 14,740 -1.33%
2013-01-22 0 0.150 0.145 0.150 0.150 0.150 600,000 90,000 0.1500 14,928 14,431 14,928 14,928 14,928 6 14,928 0.00%
2013-01-21 0 0.150 0.145 0.150 0.141 0.150 482,000 69,764 0.1447 14,928 14,431 14,928 14,033 14,928 5 14,405 6.38%
2013-01-18 0 0.141 0.141 0.143 0.141 0.145 150,000 21,550 0.1437 14,033 14,033 14,232 14,033 14,431 2 14,298 -2.76%
2013-01-17 0 0.145 0.142 0.145 0.145 0.145 100,000 14,500 0.1450 14,431 14,132 14,431 14,431 14,431 1 14,431 -3.33%
2013-01-16 0 0.150 0.143 0.150 - - 0 0 - 14,928 14,232 14,928 - - 0 - 0.00%
2013-01-15 0 0.150 0.145 0.150 0.150 0.150 440,000 66,000 0.1500 14,928 14,431 14,928 14,928 14,928 4 14,928 -2.60%
2013-01-14 0 0.154 0.150 0.154 0.148 0.155 988,000 148,936 0.1507 15,326 14,928 15,326 14,729 15,426 10 15,002 6.21%
2013-01-11 0 0.145 0.145 0.150 0.145 0.146 940,000 136,304 0.1450 14,431 14,431 14,928 14,431 14,530 9 14,431 -3.33%
2013-01-10 0 0.150 0.150 0.156 0.150 0.150 450,900 67,635 0.1500 14,928 14,928 15,525 14,928 14,928 5 14,928 -3.23%
2013-01-09 0 0.155 0.145 0.158 0.150 0.155 1,714,000 260,934 0.1522 15,426 14,431 15,724 14,928 15,426 17 15,151 9.15%
2013-01-08 0 0.142 0.142 0.150 0.142 0.150 1,506,000 220,612 0.1465 14,132 14,132 14,928 14,132 14,928 15 14,579 -2.07%
2013-01-07 0 0.145 0.139 0.145 0.145 0.150 1,500,000 221,000 0.1473 14,431 13,834 14,431 14,431 14,928 15 14,663 1.40%
2013-01-04 0 0.143 0.143 0.145 0.140 0.154 568,000 80,148 0.1411 14,232 14,232 14,431 13,933 15,326 6 14,043 2.14%
2013-01-03 0 0.140 0.140 0.144 0.136 0.136 6,000 816 0.1360 13,933 13,933 14,331 13,535 13,535 0 13,535 -3.45%
2013-01-02 0 0.145 0.140 0.145 0.140 0.145 178,000 25,410 0.1428 14,431 13,933 14,431 13,933 14,431 2 14,207 3.57%
2012-12-31 0 0.140 0.131 0.145 0.140 0.140 100,000 14,000 0.1400 13,933 13,037 14,431 13,933 13,933 1 13,933 -3.45%
2012-12-28 0 0.145 0.140 0.145 0.138 0.145 536,000 74,534 0.1391 14,431 13,933 14,431 13,734 14,431 5 13,839 5.07%
2012-12-27 0 0.138 0.138 0.140 0.135 0.152 158,000 23,134 0.1464 13,734 13,734 13,933 13,435 15,127 2 14,572 2.22%
2012-12-24 0 0.135 0.135 0.148 0.135 0.142 72,000 9,816 0.1363 13,435 13,435 14,729 13,435 14,132 1 13,568 -4.93%
2012-12-21 0 0.142 0.136 0.142 0.142 0.142 10,000 1,420 0.1420 14,132 13,535 14,132 14,132 14,132 0 14,132 0.00%
2012-12-20 0 0.142 0.136 0.142 0.142 0.142 4,000 568 0.1420 14,132 13,535 14,132 14,132 14,132 0 14,132 0.00%
2012-12-19 0 0.142 0.136 0.142 0.136 0.142 240,000 33,600 0.1400 14,132 13,535 14,132 13,535 14,132 2 13,933 4.41%
2012-12-18 0 0.136 0.136 0.140 0.131 0.139 516,000 70,026 0.1357 13,535 13,535 13,933 13,037 13,834 5 13,506 -4.90%
2012-12-17 0 0.143 0.142 0.144 0.140 0.143 410,000 57,238 0.1396 14,232 14,132 14,331 13,933 14,232 4 13,894 5.15%
2012-12-14 0 0.136 0.136 0.141 0.136 0.146 2,254,000 313,068 0.1389 13,535 13,535 14,033 13,535 14,530 23 13,823 -2.16%
2012-12-13 0 0.139 0.137 0.144 0.139 0.147 622,000 87,016 0.1399 13,834 13,634 14,331 13,834 14,630 6 13,923 0.00%
2012-12-12 0 0.139 0.138 0.143 0.139 0.153 1,034,000 144,758 0.1400 13,834 13,734 14,232 13,834 15,227 10 13,933 -2.80%
2012-12-11 0 0.143 0.141 0.143 0.142 0.153 1,172,000 170,574 0.1455 14,232 14,033 14,232 14,132 15,227 12 14,484 3.62%
2012-12-10 0 0.138 0.138 0.151 0.137 0.154 102,000 14,008 0.1373 13,734 13,734 15,028 13,634 15,326 1 13,668 -10.97%
2012-12-07 0 0.155 0.141 0.155 0.145 0.155 76,000 11,040 0.1453 15,426 14,033 15,426 14,431 15,426 1 14,457 6.90%
2012-12-06 0 0.145 0.126 0.145 0.145 0.145 100,000 14,500 0.1450 14,431 12,540 14,431 14,431 14,431 1 14,431 0.00%
2012-12-05 0 0.145 0.145 0.148 0.142 0.148 300,000 43,446 0.1448 14,431 14,431 14,729 14,132 14,729 3 14,413 3.57%
2012-12-04 0 0.140 0.134 0.140 0.140 0.140 302,000 42,280 0.1400 13,933 13,336 13,933 13,933 13,933 3 13,933 -3.45%
2012-12-03 0 0.145 0.135 0.145 0.145 0.146 422,000 61,290 0.1452 14,431 13,435 14,431 14,431 14,530 4 14,454 -0.68%
2012-11-30 0 0.146 0.146 0.151 0.143 0.149 370,000 54,088 0.1462 14,530 14,530 15,028 14,232 14,829 4 14,548 -8.75%
2012-11-29 0 0.160 0.143 0.160 0.163 0.163 200,000 32,600 0.1630 15,923 14,232 15,923 16,222 16,222 2 16,222 3.23%
2012-11-28 0 0.155 0.147 0.155 0.148 0.155 120,000 17,980 0.1498 15,426 14,630 15,426 14,729 15,426 1 14,912 0.00%
2012-11-27 0 0.155 0.150 0.163 0.155 0.155 100,000 15,500 0.1550 15,426 14,928 16,222 15,426 15,426 1 15,426 0.00%
2012-11-26 0 0.155 0.149 0.168 0.155 0.155 100,000 15,500 0.1550 15,426 14,829 16,720 15,426 15,426 1 15,426 -3.12%
2012-11-23 0 0.160 0.149 0.163 0.148 0.160 50,000 7,760 0.1552 15,923 14,829 16,222 14,729 15,923 1 15,446 3.90%
2012-11-22 0 0.154 0.151 0.162 - - 0 0 - 15,326 15,028 16,123 - - 0 - 0.00%
2012-11-21 0 0.154 0.147 0.161 0.152 0.163 130,000 19,938 0.1534 15,326 14,630 16,023 15,127 16,222 1 15,264 0.00%
2012-11-20 0 0.154 0.146 0.160 - - 0 0 - 15,326 14,530 15,923 - - 0 - 0.00%
2012-11-19 0 0.154 0.143 0.160 - - 0 0 - 15,326 14,232 15,923 - - 0 - 0.00%
2012-11-16 0 0.154 0.153 0.154 0.152 0.154 150,000 22,900 0.1527 15,326 15,227 15,326 15,127 15,326 2 15,194 1.99%
2012-11-15 0 0.151 0.150 0.155 0.151 0.155 200,000 30,600 0.1530 15,028 14,928 15,426 15,028 15,426 2 15,227 -2.58%
2012-11-14 0 0.155 0.155 0.159 0.154 0.161 1,114,000 175,736 0.1578 15,426 15,426 15,824 15,326 16,023 11 15,700 -3.12%
2012-11-13 0 0.160 0.160 0.161 0.153 0.172 2,778,000 444,976 0.1602 15,923 15,923 16,023 15,227 17,118 28 15,941 -6.98%
2012-11-12 0 0.172 0.168 0.172 0.169 0.175 234,000 40,000 0.1709 17,118 16,720 17,118 16,819 17,416 2 17,012 1.18%
2012-11-09 0 0.170 0.170 0.177 0.170 0.179 100,000 17,454 0.1745 16,919 16,919 17,615 16,919 17,814 1 17,371 -5.03%
2012-11-08 0 0.179 0.176 0.179 0.168 0.179 36,000 6,166 0.1713 17,814 17,516 17,814 16,720 17,814 0 17,046 1.70%
2012-11-07 0 0.176 0.170 0.176 0.170 0.176 230,000 39,182 0.1704 17,516 16,919 17,516 16,919 17,516 2 16,954 -1.68%
2012-11-06 0 0.179 0.172 0.179 0.179 0.179 66,000 11,814 0.1790 17,814 17,118 17,814 17,814 17,814 1 17,814 0.00%
2012-11-05 0 0.179 0.175 0.179 0.172 0.179 12,000 2,092 0.1743 17,814 17,416 17,814 17,118 17,814 0 17,350 0.00%
2012-11-02 0 0.179 0.175 0.179 0.174 0.180 354,000 62,000 0.1751 17,814 17,416 17,814 17,317 17,914 4 17,430 0.00%
2012-11-01 0 0.179 0.177 0.179 0.178 0.179 398,000 71,030 0.1785 17,814 17,615 17,814 17,715 17,814 4 17,761 1.13%
2012-10-31 0 0.177 0.175 0.177 0.174 0.183 1,200,000 210,878 0.1757 17,615 17,416 17,615 17,317 18,212 12 17,489 1.14%
2012-10-30 0 0.175 0.175 0.176 0.170 0.179 3,096,000 540,238 0.1745 17,416 17,416 17,516 16,919 17,814 31 17,366 -0.57%
2012-10-29 0 0.176 0.175 0.176 0.171 0.188 2,884,000 508,226 0.1762 17,516 17,416 17,516 17,018 18,710 29 17,538 1.15%
2012-10-26 0 0.174 0.170 0.174 0.167 0.179 622,000 107,030 0.1721 17,317 16,919 17,317 16,620 17,814 6 17,125 2.35%
2012-10-25 0 0.170 0.166 0.170 0.165 0.173 214,000 36,186 0.1691 16,919 16,521 16,919 16,421 17,217 2 16,828 -1.73%
2012-10-24 0 0.173 0.168 0.173 0.170 0.175 502,000 86,250 0.1718 17,217 16,720 17,217 16,919 17,416 5 17,099 -0.57%
2012-10-22 0 0.174 0.167 0.174 0.166 0.179 904,000 152,852 0.1691 17,317 16,620 17,317 16,521 17,814 9 16,828 2.96%
2012-10-19 0 0.169 0.165 0.172 0.168 0.169 238,000 40,122 0.1686 16,819 16,421 17,118 16,720 16,819 2 16,777 0.60%
2012-10-18 0 0.168 0.165 0.170 0.164 0.170 1,676,000 278,210 0.1660 16,720 16,421 16,919 16,322 16,919 17 16,520 0.00%
2012-10-17 0 0.168 0.168 0.173 0.167 0.187 3,304,000 579,914 0.1755 16,720 16,720 17,217 16,620 18,611 33 17,468 -5.62%
2012-10-16 0 0.178 0.178 0.182 0.170 0.188 10,326,000 1,853,468 0.1795 17,715 17,715 18,113 16,919 18,710 104 17,864 4.71%
2012-10-15 0 0.170 0.169 0.172 0.159 0.173 4,568,000 753,944 0.1650 16,919 16,819 17,118 15,824 17,217 46 16,426 6.25%
2012-10-12 0 0.160 0.156 0.160 0.155 0.160 1,778,000 282,030 0.1586 15,923 15,525 15,923 15,426 15,923 18 15,786 0.00%
2012-10-11 0 0.160 0.156 0.165 0.160 0.161 1,920,000 307,620 0.1602 15,923 15,525 16,421 15,923 16,023 19 15,945 -1.84%
2012-10-10 0 0.163 0.156 0.165 - - 0 0 - 16,222 15,525 16,421 - - 0 - 0.00%
2012-10-09 0 0.163 0.158 0.163 0.158 0.163 150,000 24,118 0.1608 16,222 15,724 16,222 15,724 16,222 2 16,002 1.24%
2012-10-08 0 0.161 0.159 0.161 0.160 0.165 72,000 11,574 0.1608 16,023 15,824 16,023 15,923 16,421 1 15,998 -2.42%
2012-10-05 0 0.165 0.159 0.165 0.158 0.165 356,000 57,794 0.1623 16,421 15,824 16,421 15,724 16,421 4 16,157 0.00%
2012-10-04 0 0.165 0.159 0.166 0.156 0.166 706,000 115,208 0.1632 16,421 15,824 16,521 15,525 16,521 7 16,240 1.23%
2012-10-03 0 0.163 0.156 0.163 0.154 0.163 470,000 72,524 0.1543 16,222 15,525 16,222 15,326 16,222 5 15,357 0.00%
2012-09-28 0 0.163 0.158 0.163 0.153 0.166 958,000 152,380 0.1591 16,222 15,724 16,222 15,227 16,521 10 15,830 1.88%
2012-09-27 0 0.160 0.158 0.160 0.160 0.167 540,000 86,920 0.1610 15,923 15,724 15,923 15,923 16,620 5 16,019 -1.23%
2012-09-26 0 0.162 0.155 0.162 0.153 0.162 432,000 66,576 0.1541 16,123 15,426 16,123 15,227 16,123 4 15,337 1.25%
2012-09-25 0 0.160 0.157 0.160 0.158 0.163 204,000 32,252 0.1581 15,923 15,625 15,923 15,724 16,222 2 15,734 -2.44%
2012-09-24 0 0.164 0.158 0.164 0.150 0.165 938,000 145,052 0.1546 16,322 15,724 16,322 14,928 16,421 9 15,390 5.81%
2012-09-21 0 0.155 0.155 0.159 0.155 0.155 50,000 7,750 0.1550 15,426 15,426 15,824 15,426 15,426 1 15,426 -3.12%
2012-09-20 0 0.160 0.156 0.160 0.155 0.166 810,000 128,840 0.1591 15,923 15,525 15,923 15,426 16,521 8 15,830 -0.62%
2012-09-19 0 0.161 0.161 0.166 0.160 0.161 356,000 57,060 0.1603 16,023 16,023 16,521 15,923 16,023 4 15,951 -3.01%
2012-09-18 0 0.166 0.160 0.166 0.160 0.166 4,000 652 0.1630 16,521 15,923 16,521 15,923 16,521 0 16,222 0.00%
2012-09-17 0 0.166 0.160 0.166 0.158 0.167 324,000 53,208 0.1642 16,521 15,923 16,521 15,724 16,620 3 16,344 5.06%
2012-09-14 0 0.158 0.158 0.165 0.157 0.158 520,000 82,100 0.1579 15,724 15,724 16,421 15,625 15,724 5 15,713 -3.66%
2012-09-13 0 0.164 0.157 0.164 0.156 0.165 1,024,000 162,658 0.1588 16,322 15,625 16,322 15,525 16,421 10 15,809 3.14%
2012-09-12 0 0.159 0.159 0.163 0.159 0.167 546,000 88,138 0.1614 15,824 15,824 16,222 15,824 16,620 5 16,065 -4.79%
2012-09-11 0 0.167 0.163 0.167 0.156 0.169 780,000 128,662 0.1650 16,620 16,222 16,620 15,525 16,819 8 16,416 0.00%
2012-09-10 0 0.167 0.162 0.167 0.160 0.167 1,590,000 262,220 0.1649 16,620 16,123 16,620 15,923 16,620 16 16,413 -0.60%
2012-09-07 0 0.168 0.161 0.168 0.160 0.170 592,000 99,228 0.1676 16,720 16,023 16,720 15,923 16,919 6 16,681 0.00%
2012-09-06 0 0.168 0.160 0.168 0.165 0.168 1,006,000 167,636 0.1666 16,720 15,923 16,720 16,421 16,720 10 16,584 0.60%
2012-09-05 0 0.167 0.157 0.167 0.161 0.167 200,000 33,376 0.1669 16,620 15,625 16,620 16,023 16,620 2 16,608 -0.60%
2012-09-04 0 0.168 0.154 0.168 0.168 0.168 100,000 16,800 0.1680 16,720 15,326 16,720 16,720 16,720 1 16,720 0.00%
2012-09-03 0 0.168 0.152 0.168 0.169 0.169 8,000 1,358 0.1698 16,720 15,127 16,720 16,819 16,819 0 16,894 3.07%
2012-08-31 0 0.163 0.155 0.165 - - 0 0 - 16,222 15,426 16,421 - - 0 - 0.00%
2012-08-30 0 0.163 0.154 0.170 - - 0 0 - 16,222 15,326 16,919 - - 0 - 0.00%
2012-08-29 0 0.163 0.163 0.170 0.155 0.155 70,000 10,850 0.1550 16,222 16,222 16,919 15,426 15,426 1 15,426 -4.68%
2012-08-28 0 0.171 0.160 0.171 0.173 0.174 38,000 6,594 0.1735 17,018 15,923 17,018 17,217 17,317 0 17,270 6.88%
2012-08-27 0 0.160 0.160 0.169 0.157 0.161 528,000 84,464 0.1600 15,923 15,923 16,819 15,625 16,023 5 15,920 -0.62%
2012-08-24 0 0.161 0.161 0.168 0.160 0.161 400,000 64,240 0.1606 16,023 16,023 16,720 15,923 16,023 4 15,983 2.55%
2012-08-23 0 0.157 0.155 0.160 - - 0 0 - 15,625 15,426 15,923 - - 0 - 0.00%
2012-08-22 0 0.157 0.157 0.160 0.157 0.160 90,000 14,288 0.1588 15,625 15,625 15,923 15,625 15,923 1 15,800 0.00%
2012-08-21 0 0.157 0.157 0.165 0.156 0.160 506,000 79,388 0.1569 15,625 15,625 16,421 15,525 15,923 5 15,614 -2.48%
2012-08-20 0 0.161 0.161 0.170 0.156 0.160 1,600,000 254,866 0.1593 16,023 16,023 16,919 15,525 15,923 16 15,853 0.63%
2012-08-17 0 0.160 0.159 0.160 0.158 0.161 86,000 13,772 0.1601 15,923 15,824 15,923 15,724 16,023 1 15,937 -4.76%
2012-08-16 0 0.168 0.159 0.168 0.158 0.168 1,070,000 171,020 0.1598 16,720 15,824 16,720 15,724 16,720 11 15,907 1.82%
2012-08-15 0 0.165 0.165 0.173 0.165 0.174 828,000 138,652 0.1675 16,421 16,421 17,217 16,421 17,317 8 16,665 -3.51%
2012-08-14 0 0.171 0.171 0.174 0.170 0.199 10,708,000 1,927,742 0.1800 17,018 17,018 17,317 16,919 19,805 108 17,917 14.00%
2012-08-13 0 0.150 0.145 0.150 0.145 0.150 1,454,000 217,140 0.1493 14,928 14,431 14,928 14,431 14,928 15 14,863 0.00%
2012-08-10 0 0.150 0.150 0.156 0.150 0.150 2,110,000 316,500 0.1500 14,928 14,928 15,525 14,928 14,928 21 14,928 0.00%
2012-08-09 0 0.150 0.150 0.155 0.150 0.150 398,000 59,700 0.1500 14,928 14,928 15,426 14,928 14,928 4 14,928 -5.06%
2012-08-08 0 0.158 0.147 0.158 0.146 0.174 268,000 40,268 0.1503 15,724 14,630 15,724 14,530 17,317 3 14,954 5.33%
2012-08-07 0 0.150 0.146 0.155 0.150 0.175 666,000 102,038 0.1532 14,928 14,530 15,426 14,928 17,416 7 15,248 -6.25%
2012-08-06 0 0.160 0.154 0.160 0.154 0.175 4,962,000 798,792 0.1610 15,923 15,326 15,923 15,326 17,416 50 16,021 5.26%
2012-08-03 0 0.152 0.140 0.152 0.152 0.152 6,000 912 0.1520 15,127 13,933 15,127 15,127 15,127 0 15,127 2.70%
2012-08-02 0 0.148 0.138 0.148 0.148 0.153 198,000 29,554 0.1493 14,729 13,734 14,729 14,729 15,227 2 14,855 0.00%
2012-08-01 0 0.148 0.140 0.148 0.140 0.150 170,000 25,058 0.1474 14,729 13,933 14,729 13,933 14,928 2 14,670 -1.33%
2012-07-31 0 0.150 0.139 0.150 0.149 0.150 10,000 1,494 0.1494 14,928 13,834 14,928 14,829 14,928 0 14,869 -1.32%
2012-07-30 0 0.152 0.140 0.152 - - 0 0 - 15,127 13,933 15,127 - - 0 - -1.30%
2012-07-27 0 0.154 0.145 0.154 0.140 0.154 140,000 20,180 0.1441 15,326 14,431 15,326 13,933 15,326 1 14,345 5.48%
2012-07-26 0 0.146 0.143 0.158 0.146 0.146 40,000 5,840 0.1460 14,530 14,232 15,724 14,530 14,530 0 14,530 -8.75%
2012-07-25 0 0.160 0.142 0.160 0.140 0.160 164,000 23,840 0.1454 15,923 14,132 15,923 13,933 15,923 2 14,467 6.67%
2012-07-24 0 0.150 0.136 0.150 - - 0 0 - 14,928 13,535 14,928 - - 0 - 0.00%
2012-07-23 0 0.150 0.147 0.150 0.150 0.150 158,000 23,700 0.1500 14,928 14,630 14,928 14,928 14,928 2 14,928 -6.25%
2012-07-20 0 0.160 0.160 0.170 0.160 0.160 202,000 32,320 0.1600 15,923 15,923 16,919 15,923 15,923 2 15,923 0.00%
2012-07-19 0 0.160 0.154 0.160 0.165 0.165 238,000 39,270 0.1650 15,923 15,326 15,923 16,421 16,421 2 16,421 -1.23%
2012-07-18 0 0.162 0.158 0.170 0.150 0.185 454,000 70,600 0.1555 16,123 15,724 16,919 14,928 18,412 5 15,476 6.58%
2012-07-17 0 0.152 0.152 0.158 0.152 0.158 476,000 74,784 0.1571 15,127 15,127 15,724 15,127 15,724 5 15,636 -1.94%
2012-07-16 0 0.155 0.155 0.156 0.154 0.165 854,000 133,750 0.1566 15,426 15,426 15,525 15,326 16,421 9 15,587 -6.06%
2012-07-13 0 0.165 0.161 0.165 0.165 0.170 714,000 120,380 0.1686 16,421 16,023 16,421 16,421 16,919 7 16,779 2.48%
2012-07-12 0 0.161 0.160 0.161 0.161 0.175 1,024,000 165,100 0.1612 16,023 15,923 16,023 16,023 17,416 10 16,046 -4.17%
2012-07-11 0 0.168 0.156 0.174 - - 0 0 - 16,720 15,525 17,317 - - 0 - 0.00%
2012-07-10 0 0.168 0.160 0.168 0.168 0.179 162,000 27,408 0.1692 16,720 15,923 16,720 16,720 17,814 2 16,838 0.00%
2012-07-09 0 0.168 0.155 0.170 - - 0 0 - 16,720 15,426 16,919 - - 0 - 0.00%
2012-07-06 0 0.168 0.165 0.168 0.165 0.168 52,000 8,586 0.1651 16,720 16,421 16,720 16,421 16,720 1 16,433 5.00%
2012-07-05 0 0.160 0.160 0.165 0.160 0.160 162,000 25,920 0.1600 15,923 15,923 16,421 15,923 15,923 2 15,923 -3.03%
2012-07-04 0 0.165 0.155 0.165 0.172 0.172 12,000 2,064 0.1720 16,421 15,426 16,421 17,118 17,118 0 17,118 3.13%
2012-07-03 0 0.160 0.160 0.172 0.160 0.180 520,000 83,600 0.1608 15,923 15,923 17,118 15,923 17,914 5 16,000 -1.23%
2012-06-29 0 0.162 0.160 0.175 0.162 0.165 1,850,000 300,384 0.1624 16,123 15,923 17,416 16,123 16,421 19 16,159 0.00%
2012-06-28 0 0.162 0.161 0.175 0.162 0.165 1,380,000 224,400 0.1626 16,123 16,023 17,416 16,123 16,421 14 16,183 -3.57%
2012-06-27 0 0.168 0.166 0.168 0.168 0.168 300,000 50,400 0.1680 16,720 16,521 16,720 16,720 16,720 3 16,720 -4.00%
2012-06-26 0 0.175 0.165 0.175 - - 500,000 85,000 0.1700 17,416 16,421 17,416 - - 5 16,919 0.00%
2012-06-25 0 0.175 0.165 0.175 0.160 0.175 1,134,000 189,940 0.1675 17,416 16,421 17,416 15,923 17,416 11 16,669 2.94%
2012-06-22 0 0.170 0.165 0.175 0.170 0.175 1,014,000 173,690 0.1713 16,919 16,421 17,416 16,919 17,416 10 17,047 4.29%
2012-06-21 0 0.163 0.163 0.165 0.152 0.165 726,000 119,150 0.1641 16,222 16,222 16,421 15,127 16,421 7 16,333 -1.21%
2012-06-20 0 0.165 0.158 0.168 0.165 0.170 1,482,000 249,130 0.1681 16,421 15,724 16,720 16,421 16,919 15 16,730 0.00%
2012-06-19 0 0.165 0.160 0.165 0.160 0.165 890,000 145,350 0.1633 16,421 15,923 16,421 15,923 16,421 9 16,253 -1.79%
2012-06-18 0 0.168 0.163 0.168 0.165 0.170 494,000 82,860 0.1677 16,720 16,222 16,720 16,421 16,919 5 16,693 6.33%
2012-06-15 0 0.158 0.158 0.159 0.157 0.160 656,000 103,784 0.1582 15,724 15,724 15,824 15,625 15,923 7 15,745 -6.51%
2012-06-14 0 0.169 0.157 0.169 0.171 0.171 6,000 1,026 0.1710 16,819 15,625 16,819 17,018 17,018 0 17,018 2.42%
2012-06-13 0 0.165 0.157 0.165 0.154 0.165 212,000 32,846 0.1549 16,421 15,625 16,421 15,326 16,421 2 15,419 -1.79%
2012-06-12 0 0.168 0.157 0.168 0.168 0.170 310,000 52,298 0.1687 16,720 15,625 16,720 16,720 16,919 3 16,790 7.01%
2012-06-11 0 0.157 0.156 0.169 0.156 0.170 734,000 117,788 0.1605 15,625 15,525 16,819 15,525 16,919 7 15,971 -7.65%
2012-06-08 0 0.170 0.160 0.170 0.160 0.170 30,000 4,892 0.1631 16,919 15,923 16,919 15,923 16,919 0 16,229 -1.16%
2012-06-07 0 0.172 0.162 0.172 - - 0 0 - 17,118 16,123 17,118 - - 0 - -1.15%
2012-06-06 0 0.174 0.161 0.174 0.160 0.178 150,000 24,960 0.1664 17,317 16,023 17,317 15,923 17,715 2 16,560 2.35%
2012-06-05 0 0.170 0.160 0.170 0.170 0.170 90,000 15,300 0.1700 16,919 15,923 16,919 16,919 16,919 1 16,919 0.00%
2012-06-04 0 0.170 0.160 0.170 - - 0 0 - 16,919 15,923 16,919 - - 0 - 0.00%
2012-06-01 0 0.170 0.163 0.170 0.170 0.170 100,000 17,000 0.1700 16,919 16,222 16,919 16,919 16,919 1 16,919 0.00%
2012-05-31 0 0.170 0.170 0.176 0.169 0.173 606,000 103,672 0.1711 16,919 16,919 17,516 16,819 17,217 6 17,026 -5.56%
2012-05-30 0 0.180 0.175 0.186 0.169 0.180 874,000 155,338 0.1777 17,914 17,416 18,511 16,819 17,914 9 17,688 -4.26%
2012-05-29 0 0.188 0.172 0.188 0.162 0.188 64,000 11,236 0.1756 18,710 17,118 18,710 16,123 18,710 1 17,472 4.44%
2012-05-28 0 0.180 0.171 0.180 0.179 0.185 1,602,000 286,950 0.1791 17,914 17,018 17,914 17,814 18,412 16 17,826 0.00%
2012-05-25 0 0.180 0.180 0.186 0.180 0.180 570,000 102,620 0.1800 17,914 17,914 18,511 17,914 17,914 6 17,917 -4.26%
2012-05-24 0 0.188 0.175 0.188 - - 0 0 - 18,710 17,416 18,710 - - 0 - 0.00%
2012-05-23 0 0.188 0.174 0.188 0.185 0.190 36,000 6,680 0.1856 18,710 17,317 18,710 18,412 18,909 0 18,467 4.44%
2012-05-22 0 0.180 0.180 0.185 0.170 0.180 736,000 129,896 0.1765 17,914 17,914 18,412 16,919 17,914 7 17,565 0.00%
2012-05-21 0 0.180 0.180 0.190 0.180 0.180 250,000 45,000 0.1800 17,914 17,914 18,909 17,914 17,914 3 17,914 -2.70%
2012-05-18 0 0.185 0.171 0.185 0.171 0.187 1,140,000 195,128 0.1712 18,412 17,018 18,412 17,018 18,611 11 17,035 2.78%
2012-05-17 0 0.180 0.180 0.185 0.180 0.189 400,000 74,880 0.1872 17,914 17,914 18,412 17,914 18,810 4 18,630 0.00%
2012-05-16 0 0.180 0.178 0.180 0.178 0.188 3,140,000 563,744 0.1795 17,914 17,715 17,914 17,715 18,710 32 17,868 -2.70%
2012-05-15 0 0.185 0.184 0.185 0.180 0.185 1,226,000 224,090 0.1828 18,412 18,312 18,412 17,914 18,412 12 18,191 0.00%
2012-05-14 0 0.185 0.180 0.190 0.180 0.196 852,000 164,220 0.1927 18,412 17,914 18,909 17,914 19,506 9 19,182 -5.61%
2012-05-11 0 0.196 0.178 0.196 0.200 0.200 2,000 400 0.2000 19,506 17,715 19,506 19,904 19,904 0 19,904 3.16%
2012-05-10 0 0.190 0.185 0.190 0.195 0.195 6,000 1,170 0.1950 18,909 18,412 18,909 19,407 19,407 0 19,407 4.97%
2012-05-09 0 0.181 0.180 0.190 0.180 0.191 3,140,000 570,532 0.1817 18,013 17,914 18,909 17,914 19,009 32 18,083 -1.63%
2012-05-08 0 0.184 0.184 0.186 0.182 0.191 918,000 168,982 0.1841 18,312 18,312 18,511 18,113 19,009 9 18,320 -3.66%
2012-05-07 0 0.191 0.182 0.191 0.180 0.204 4,540,000 865,458 0.1906 19,009 18,113 19,009 17,914 20,302 46 18,972 -1.55%
2012-05-04 0 0.194 0.180 0.194 0.194 0.196 900,000 176,008 0.1956 19,307 17,914 19,307 19,307 19,506 9 19,463 0.00%
2012-05-03 0 0.194 0.188 0.194 0.188 0.205 384,000 73,514 0.1914 19,307 18,710 19,307 18,710 20,402 4 19,053 2.11%
2012-05-02 0 0.190 0.173 0.190 0.191 0.195 530,000 103,184 0.1947 18,909 17,217 18,909 19,009 19,407 5 19,376 0.00%
2012-04-30 0 0.190 0.170 0.190 0.192 0.192 150,000 28,800 0.1920 18,909 16,919 18,909 19,108 19,108 2 19,108 -1.04%
2012-04-27 0 0.192 0.179 0.192 0.192 0.198 214,000 41,192 0.1925 19,108 17,814 19,108 19,108 19,705 2 19,157 -2.04%
2012-04-26 0 0.196 0.175 0.196 0.175 0.198 1,926,000 350,640 0.1821 19,506 17,416 19,506 17,416 19,705 19 18,119 -1.01%
2012-04-25 0 0.198 0.198 0.200 0.198 0.209 970,000 197,048 0.2031 19,705 19,705 19,904 19,705 20,800 10 20,217 0.00%
2012-04-24 0 0.198 0.198 0.205 0.198 0.206 10,000 1,996 0.1996 19,705 19,705 20,402 19,705 20,501 0 19,865 -3.88%
2012-04-23 0 0.206 0.206 0.209 0.206 0.210 188,000 39,128 0.2081 20,501 20,501 20,800 20,501 20,900 2 20,713 -2.83%
2012-04-20 0 0.212 0.212 0.213 0.204 0.228 6,686,000 1,444,858 0.2161 21,099 21,099 21,198 20,302 22,691 67 21,507 -0.47%
2012-04-19 0 0.213 0.205 0.214 0.205 0.213 2,114,000 443,772 0.2099 21,198 20,402 21,298 20,402 21,198 21 20,892 0.00%
2012-04-18 0 0.213 0.210 0.213 0.210 0.220 4,360,000 930,710 0.2135 21,198 20,900 21,198 20,900 21,895 44 21,244 -4.48%
2012-04-17 0 0.223 0.213 0.225 0.210 0.223 2,708,000 595,454 0.2199 22,193 21,198 22,392 20,900 22,193 27 21,884 3.72%
2012-04-16 0 0.215 0.215 0.219 0.215 0.230 1,228,000 272,970 0.2223 21,397 21,397 21,795 21,397 22,890 12 22,123 4.88%
2012-04-13 0 0.205 0.205 0.216 0.205 0.217 510,000 105,070 0.2060 20,402 20,402 21,497 20,402 21,596 5 20,503 -4.21%
2012-04-12 0 0.214 0.210 0.220 0.200 0.214 1,944,000 400,266 0.2059 21,298 20,900 21,895 19,904 21,298 20 20,491 5.94%
2012-04-11 0 0.202 0.197 0.202 0.196 0.224 3,430,000 708,606 0.2066 20,103 19,606 20,103 19,506 22,293 34 20,560 -9.82%
2012-04-10 0 0.224 0.218 0.224 0.198 0.230 5,624,000 1,212,474 0.2156 22,293 21,696 22,293 19,705 22,890 57 21,456 12.00%
2012-04-05 0 0.200 0.198 0.200 0.197 0.218 4,328,000 874,156 0.2020 19,904 19,705 19,904 19,606 21,696 43 20,101 11.11%
2012-04-03 0 0.180 0.180 0.191 0.170 0.179 2,224,000 388,502 0.1747 17,914 17,914 19,009 16,919 17,814 22 17,385 5.26%
2012-04-02 0 0.171 0.171 0.178 0.171 0.171 100,000 17,100 0.1710 17,018 17,018 17,715 17,018 17,018 1 17,018 -5.00%
2012-03-30 0 0.180 0.180 0.182 0.150 0.185 8,900,000 1,514,790 0.1702 17,914 17,914 18,113 14,928 18,412 89 16,939 -2.70%
2012-03-29 0 0.185 0.185 0.186 0.183 0.190 5,448,000 1,014,786 0.1863 18,412 18,412 18,511 18,212 18,909 55 18,538 -5.61%
2012-03-28 0 0.196 0.195 0.201 0.196 0.202 2,370,000 470,676 0.1986 19,506 19,407 20,004 19,506 20,103 24 19,765 -2.97%
2012-03-27 0 0.202 0.202 0.205 0.195 0.210 2,554,000 512,812 0.2008 20,103 20,103 20,402 19,407 20,900 26 19,983 1.00%
2012-03-26 0 0.200 0.195 0.200 0.190 0.230 6,074,000 1,294,360 0.2131 19,904 19,407 19,904 18,909 22,890 61 21,208 -6.98%
2012-03-23 0 0.215 0.211 0.215 0.170 0.220 39,830,000 8,345,632 0.2095 21,397 20,999 21,397 16,919 21,895 400 20,853 19.44%
2012-03-22 0 0.180 0.180 0.181 0.145 0.180 13,654,000 2,237,478 0.1639 17,914 17,914 18,013 14,431 17,914 137 16,309 24.14%
2012-03-21 0 0.145 0.139 0.145 0.139 0.146 766,000 107,070 0.1398 14,431 13,834 14,431 13,834 14,530 8 13,911 3.57%
2012-03-20 0 0.140 0.137 0.140 0.137 0.140 1,540,000 213,328 0.1385 13,933 13,634 13,933 13,634 13,933 15 13,786 1.45%
2012-03-19 0 0.138 0.130 0.138 0.138 0.141 864,000 119,714 0.1386 13,734 12,938 13,734 13,734 14,033 9 13,790 -2.13%
2012-03-16 0 0.141 0.134 0.141 0.130 0.142 400,000 54,720 0.1368 14,033 13,336 14,033 12,938 14,132 4 13,615 -0.70%
2012-03-15 0 0.142 0.138 0.142 0.146 0.146 14,000 2,052 0.1466 14,132 13,734 14,132 14,530 14,530 0 14,587 1.43%
2012-03-14 0 0.140 0.137 0.141 0.137 0.143 524,000 71,948 0.1373 13,933 13,634 14,033 13,634 14,232 5 13,665 -1.41%
2012-03-13 0 0.142 0.137 0.143 0.137 0.146 754,000 105,040 0.1393 14,132 13,634 14,232 13,634 14,530 8 13,864 0.00%
2012-03-12 0 0.142 0.137 0.142 0.142 0.149 688,000 98,410 0.1430 14,132 13,634 14,132 14,132 14,829 7 14,235 -2.74%
2012-03-09 0 0.146 0.139 0.146 0.137 0.146 1,348,000 190,094 0.1410 14,530 13,834 14,530 13,634 14,530 14 14,034 6.57%
2012-03-08 0 0.137 0.137 0.139 0.137 0.140 508,000 70,042 0.1379 13,634 13,634 13,834 13,634 13,933 5 13,722 -0.72%
2012-03-07 0 0.138 0.139 0.143 0.138 0.148 3,190,000 453,232 0.1421 13,734 13,834 14,232 13,734 14,729 32 14,140 1.47%
2012-03-06 0 0.136 0.136 0.142 0.136 0.150 982,000 141,092 0.1437 13,535 13,535 14,132 13,535 14,928 10 14,299 0.00%
2012-03-05 0 0.136 0.134 0.136 0.135 0.136 534,000 72,584 0.1359 13,535 13,336 13,535 13,435 13,535 5 13,528 0.00%
2012-03-02 0 0.136 0.136 0.138 0.136 0.138 498,000 68,102 0.1368 13,535 13,535 13,734 13,535 13,734 5 13,610 -2.86%
2012-03-01 0 0.140 0.136 0.140 0.135 0.145 812,000 110,398 0.1360 13,933 13,535 13,933 13,435 14,431 8 13,531 0.00%
2012-02-29 0 0.140 0.136 0.140 0.134 0.144 354,000 48,248 0.1363 13,933 13,535 13,933 13,336 14,331 4 13,564 3.70%
2012-02-28 0 0.135 0.135 0.139 0.135 0.144 1,226,000 165,856 0.1353 13,435 13,435 13,834 13,435 14,331 12 13,464 -0.74%
2012-02-27 0 0.136 0.136 0.140 0.135 0.142 852,000 119,054 0.1397 13,535 13,535 13,933 13,435 14,132 9 13,907 0.00%
2012-02-24 0 0.136 0.136 0.140 0.136 0.140 1,052,000 143,606 0.1365 13,535 13,535 13,933 13,535 13,933 11 13,585 -0.73%
2012-02-23 0 0.137 0.137 0.140 0.136 0.141 922,000 126,302 0.1370 13,634 13,634 13,933 13,535 14,033 9 13,633 -0.72%
2012-02-22 0 0.138 0.136 0.138 0.138 0.141 728,000 101,002 0.1387 13,734 13,535 13,734 13,734 14,033 7 13,808 -1.43%
2012-02-21 0 0.140 0.136 0.140 0.141 0.141 32,000 4,512 0.1410 13,933 13,535 13,933 14,033 14,033 0 14,033 0.72%
2012-02-20 0 0.139 0.132 0.139 0.131 0.140 678,000 92,280 0.1361 13,834 13,137 13,834 13,037 13,933 7 13,546 -0.71%
2012-02-17 0 0.140 0.138 0.140 0.138 0.140 930,000 130,022 0.1398 13,933 13,734 13,933 13,734 13,933 9 13,914 1.45%
2012-02-16 0 0.138 0.138 0.140 0.138 0.141 300,000 41,536 0.1385 13,734 13,734 13,933 13,734 14,033 3 13,779 -2.13%
2012-02-15 0 0.141 0.141 0.142 0.135 0.144 1,182,000 162,380 0.1374 14,033 14,033 14,132 13,435 14,331 12 13,672 0.71%
2012-02-14 0 0.140 0.140 0.141 0.137 0.144 1,446,000 203,926 0.1410 13,933 13,933 14,033 13,634 14,331 15 14,035 0.00%
2012-02-13 0 0.140 0.137 0.140 0.139 0.143 674,000 95,166 0.1412 13,933 13,634 13,933 13,834 14,232 7 14,052 0.00%
2012-02-10 0 0.140 0.137 0.140 0.137 0.142 1,060,000 148,030 0.1397 13,933 13,634 13,933 13,634 14,132 11 13,898 -2.10%
2012-02-09 0 0.143 0.136 0.143 0.136 0.143 1,324,000 181,658 0.1372 14,232 13,535 14,232 13,535 14,232 13 13,655 1.42%
2012-02-08 0 0.141 0.136 0.141 0.136 0.143 638,000 89,386 0.1401 14,033 13,535 14,033 13,535 14,232 6 13,943 0.71%
2012-02-07 0 0.140 0.136 0.140 0.141 0.141 172,392 23,802 0.1381 13,933 13,535 13,933 14,033 14,033 2 13,741 2.94%
2012-02-06 0 0.136 0.136 0.141 0.136 0.141 464,000 63,466 0.1368 13,535 13,535 14,033 13,535 14,033 5 13,613 -2.86%
2012-02-03 0 0.140 0.139 0.140 0.138 0.140 1,080,000 151,080 0.1399 13,933 13,834 13,933 13,734 13,933 11 13,922 0.00%
2012-02-02 0 0.140 0.136 0.140 0.136 0.140 280,000 38,368 0.1370 13,933 13,535 13,933 13,535 13,933 3 13,637 0.00%
2012-02-01 0 0.140 0.137 0.140 0.137 0.140 852,000 117,530 0.1379 13,933 13,634 13,933 13,634 13,933 9 13,729 0.72%
2012-01-31 0 0.139 0.135 0.141 0.139 0.139 200,000 27,800 0.1390 13,834 13,435 14,033 13,834 13,834 2 13,834 -1.42%
2012-01-30 0 0.141 0.139 0.141 0.130 0.141 1,098,000 148,124 0.1349 14,033 13,834 14,033 12,938 14,033 11 13,426 2.17%
2012-01-27 0 0.138 0.138 0.139 0.131 0.140 784,000 108,860 0.1389 13,734 13,734 13,834 13,037 13,933 8 13,819 -1.43%
2012-01-26 0 0.140 0.131 0.140 - - 0 0 - 13,933 13,037 13,933 - - 0 - -2.10%
2012-01-20 0 0.143 0.132 0.143 0.139 0.143 1,106,000 153,742 0.1390 14,232 13,137 14,232 13,834 14,232 11 13,834 2.88%
2012-01-19 0 0.139 0.135 0.139 0.139 0.139 842,000 114,062 0.1355 13,834 13,435 13,834 13,834 13,834 8 13,482 1.46%
2012-01-18 0 0.137 0.135 0.137 0.131 0.139 2,000,000 273,476 0.1367 13,634 13,435 13,634 13,037 13,834 20 13,608 4.58%
2012-01-17 0 0.131 0.131 0.138 0.131 0.140 126,000 17,098 0.1357 13,037 13,037 13,734 13,037 13,933 1 13,505 -2.96%
2012-01-16 0 0.135 0.131 0.140 0.135 0.141 24,000 3,252 0.1355 13,435 13,037 13,933 13,435 14,033 0 13,485 0.00%
2012-01-13 0 0.135 0.133 0.138 0.135 0.141 1,222,000 170,740 0.1397 13,435 13,236 13,734 13,435 14,033 12 13,905 2.27%
2012-01-12 0 0.132 0.132 0.139 0.125 0.142 2,324,000 313,394 0.1349 13,137 13,137 13,834 12,440 14,132 23 13,421 0.00%
2012-01-11 0 0.132 0.132 0.139 0.132 0.140 2,862,000 380,788 0.1330 13,137 13,137 13,834 13,137 13,933 29 13,241 -0.75%
2012-01-10 0 0.133 0.132 0.133 0.130 0.147 3,248,000 428,814 0.1320 13,236 13,137 13,236 12,938 14,630 33 13,139 -5.00%
2012-01-09 0 0.140 0.140 0.143 0.140 0.147 3,794,000 545,506 0.1438 13,933 13,933 14,232 13,933 14,630 38 14,309 -4.76%
2012-01-06 0 0.147 0.142 0.147 0.141 0.147 1,390,000 197,210 0.1419 14,630 14,132 14,630 14,033 14,630 14 14,120 0.00%
2012-01-05 0 0.147 0.142 0.147 0.141 0.147 744,000 106,222 0.1428 14,630 14,132 14,630 14,033 14,630 7 14,209 -0.68%
2012-01-04 0 0.148 0.140 0.148 0.149 0.149 60,000 8,940 0.1490 14,729 13,933 14,729 14,829 14,829 1 14,829 -0.67%
2012-01-03 0 0.149 0.140 0.149 - - 0 0 - 14,829 13,933 14,829 - - 0 - 0.00%
2011-12-30 0 0.149 0.140 0.149 0.149 0.149 60,000 8,940 0.1490 14,829 13,933 14,829 14,829 14,829 1 14,829 0.00%
2011-12-29 0 0.149 0.141 0.150 0.140 0.160 170,000 25,100 0.1476 14,829 14,033 14,928 13,933 15,923 2 14,694 0.00%
2011-12-28 0 0.149 0.140 0.149 0.149 0.150 112,000 16,748 0.1495 14,829 13,933 14,829 14,829 14,928 1 14,882 0.00%
2011-12-23 0 0.149 0.143 0.149 0.143 0.150 1,582,000 235,260 0.1487 14,829 14,232 14,829 14,232 14,928 16 14,800 -0.67%
2011-12-22 0 0.150 0.142 0.150 - - 0 0 - 14,928 14,132 14,928 - - 0 - 0.00%
2011-12-21 0 0.150 0.146 0.150 0.146 0.150 492,000 71,840 0.1460 14,928 14,530 14,928 14,530 14,928 5 14,532 0.00%
2011-12-20 0 0.150 0.142 0.150 - - 0 0 - 14,928 14,132 14,928 - - 0 - 0.00%
2011-12-19 0 0.150 0.143 0.150 0.141 0.154 686,000 100,828 0.1470 14,928 14,232 14,928 14,033 15,326 7 14,628 6.38%
2011-12-16 0 0.141 0.140 0.145 0.141 0.150 434,000 61,826 0.1425 14,033 13,933 14,431 14,033 14,928 4 14,177 -6.00%
2011-12-15 0 0.150 0.141 0.150 0.140 0.150 162,000 23,700 0.1463 14,928 14,033 14,928 13,933 14,928 2 14,560 0.00%
2011-12-14 0 0.150 0.144 0.150 0.150 0.150 16,000 2,400 0.1500 14,928 14,331 14,928 14,928 14,928 0 14,928 -2.60%
2011-12-13 0 0.154 0.145 0.154 0.155 0.155 80,000 12,400 0.1550 15,326 14,431 15,326 15,426 15,426 1 15,426 -0.65%
2011-12-12 0 0.155 0.154 0.155 0.149 0.155 882,000 133,710 0.1516 15,426 15,326 15,426 14,829 15,426 9 15,087 0.00%
2011-12-09 0 0.155 0.149 0.155 0.150 0.155 50,000 7,720 0.1544 15,426 14,829 15,426 14,928 15,426 1 15,366 0.00%
2011-12-08 0 0.155 0.150 0.155 0.155 0.155 314,000 48,670 0.1550 15,426 14,928 15,426 15,426 15,426 3 15,426 1.97%
2011-12-07 0 0.152 0.149 0.152 0.150 0.152 200,000 30,280 0.1514 15,127 14,829 15,127 14,928 15,127 2 15,068 0.00%
2011-12-06 0 0.152 0.151 0.152 0.145 0.152 2,060,000 302,766 0.1470 15,127 15,028 15,127 14,431 15,127 21 14,627 2.01%
2011-12-05 0 0.149 0.147 0.149 0.144 0.151 1,260,000 185,034 0.1469 14,829 14,630 14,829 14,331 15,028 13 14,615 -6.29%
2011-12-02 0 0.159 0.151 0.159 0.160 0.161 804,000 126,842 0.1578 15,824 15,028 15,824 15,923 16,023 8 15,701 -0.63%
2011-12-01 0 0.160 0.160 0.163 0.160 0.165 284,000 46,186 0.1626 15,923 15,923 16,222 15,923 16,421 3 16,185 0.00%
2011-11-30 0 0.160 0.150 0.160 0.148 0.160 766,000 114,670 0.1497 15,923 14,928 15,923 14,729 15,923 8 14,898 1.27%
2011-11-29 0 0.158 0.151 0.166 - - 0 0 - 15,724 15,028 16,521 - - 0 - 0.00%
2011-11-28 0 0.158 0.158 0.161 0.158 0.158 20,000 3,160 0.1580 15,724 15,724 16,023 15,724 15,724 0 15,724 -1.86%
2011-11-25 0 0.161 0.152 0.161 0.161 0.161 206,000 33,166 0.1610 16,023 15,127 16,023 16,023 16,023 2 16,023 -2.42%
2011-11-24 0 0.165 0.154 0.165 0.165 0.166 210,000 34,850 0.1660 16,421 15,326 16,421 16,421 16,521 2 16,516 0.61%
2011-11-23 0 0.164 0.164 0.165 0.155 0.162 200,000 31,420 0.1571 16,322 16,322 16,421 15,426 16,123 2 15,635 1.23%
2011-11-22 0 0.162 0.162 0.165 0.159 0.163 248,000 39,820 0.1606 16,123 16,123 16,421 15,824 16,222 2 15,980 1.25%
2011-11-21 0 0.160 0.160 0.164 0.160 0.160 258,000 41,280 0.1600 15,923 15,923 16,322 15,923 15,923 3 15,923 -2.44%
2011-11-18 0 0.164 0.163 0.164 0.155 0.164 780,000 123,528 0.1584 16,322 16,222 16,322 15,426 16,322 8 15,761 0.00%
2011-11-17 0 0.164 0.164 0.167 0.164 0.165 318,000 52,370 0.1647 16,322 16,322 16,620 16,322 16,421 3 16,390 -2.38%
2011-11-16 0 0.168 0.163 0.168 0.162 0.170 1,024,000 173,570 0.1695 16,720 16,222 16,720 16,123 16,919 10 16,869 -1.18%
2011-11-15 0 0.170 0.165 0.170 - - 0 0 - 16,919 16,421 16,919 - - 0 - 0.00%
2011-11-14 0 0.170 0.170 0.172 0.170 0.172 384,000 65,588 0.1708 16,919 16,919 17,118 16,919 17,118 4 16,999 -0.58%
2011-11-11 0 0.171 0.171 0.174 0.171 0.178 280,000 49,040 0.1751 17,018 17,018 17,317 17,018 17,715 3 17,431 0.00%
2011-11-10 0 0.171 0.170 0.171 0.160 0.173 458,000 76,866 0.1678 17,018 16,919 17,018 15,923 17,217 5 16,703 -1.16%
2011-11-09 0 0.173 0.173 0.175 0.171 0.175 600,000 104,348 0.1739 17,217 17,217 17,416 17,018 17,416 6 17,308 1.17%
2011-11-08 0 0.171 0.171 0.175 0.171 0.180 2,170,000 384,852 0.1774 17,018 17,018 17,416 17,018 17,914 22 17,650 0.59%
2011-11-07 0 0.170 0.166 0.170 - - 0 0 - 16,919 16,521 16,919 - - 0 - -2.86%
2011-11-04 0 0.175 0.170 0.175 0.155 0.175 3,616,000 623,770 0.1725 17,416 16,919 17,416 15,426 17,416 36 17,168 4.79%
2011-11-03 0 0.167 0.156 0.167 0.155 0.168 52,000 8,554 0.1645 16,620 15,525 16,620 15,426 16,720 1 16,371 -0.60%
2011-11-02 0 0.168 0.165 0.172 0.150 0.171 736,000 119,518 0.1624 16,720 16,421 17,118 14,928 17,018 7 16,161 8.39%
2011-11-01 0 0.155 0.156 0.160 0.153 0.175 3,110,000 489,450 0.1574 15,426 15,525 15,923 15,227 17,416 31 15,663 -4.91%
2011-10-31 0 0.163 0.160 0.164 0.163 0.163 26,000 4,238 0.1630 16,222 15,923 16,322 16,222 16,222 0 16,222 0.00%
2011-10-28 0 0.163 0.158 0.163 0.158 0.167 2,020,000 332,760 0.1647 16,222 15,724 16,222 15,724 16,620 20 16,394 2.52%
2011-10-27 0 0.159 0.157 0.159 0.158 0.165 2,430,000 388,718 0.1600 15,824 15,625 15,824 15,724 16,421 24 15,920 0.00%
2011-10-26 0 0.159 0.158 0.159 0.159 0.160 1,892,000 301,650 0.1594 15,824 15,724 15,824 15,824 15,923 19 15,867 -2.45%
2011-10-25 0 0.163 0.161 0.167 - - 0 0 - 16,222 16,023 16,620 - - 0 - 0.00%
2011-10-24 0 0.163 0.160 0.163 0.160 0.165 2,182,000 355,172 0.1628 16,222 15,923 16,222 15,923 16,421 22 16,200 -2.98%
2011-10-21 0 0.168 0.162 0.170 0.168 0.170 2,430,000 412,140 0.1696 16,720 16,123 16,919 16,720 16,919 24 16,879 3.70%
2011-10-20 0 0.162 0.162 0.168 0.162 0.165 1,660,000 273,420 0.1647 16,123 16,123 16,720 16,123 16,421 17 16,392 -4.71%
2011-10-19 0 0.170 0.170 0.175 0.159 0.175 6,354,000 1,050,910 0.1654 16,919 16,919 17,416 15,824 17,416 64 16,460 1.19%
2011-10-18 0 0.168 0.166 0.171 0.168 0.179 510,000 88,150 0.1728 16,720 16,521 17,018 16,720 17,814 5 17,202 -1.18%
2011-10-17 0 0.170 0.170 0.175 0.170 0.180 522,000 91,210 0.1747 16,919 16,919 17,416 16,919 17,914 5 17,390 -4.49%
2011-10-14 0 0.178 0.172 0.178 0.169 0.179 1,446,000 251,560 0.1740 17,715 17,118 17,715 16,819 17,814 15 17,314 2.30%
2011-10-13 0 0.174 0.166 0.175 0.165 0.175 2,163,000 374,855 0.1733 17,317 16,521 17,416 16,421 17,416 22 17,247 -3.33%
2011-10-12 0 0.180 0.171 0.180 0.172 0.181 1,516,000 264,364 0.1744 17,914 17,018 17,914 17,118 18,013 15 17,355 0.00%
2011-10-11 0 0.180 0.179 0.180 0.180 0.200 4,948,000 924,856 0.1869 17,914 17,814 17,914 17,914 19,904 50 18,602 -6.25%
2011-10-10 0 0.192 0.180 0.192 0.164 0.192 8,418,000 1,507,048 0.1790 19,108 17,914 19,108 16,322 19,108 85 17,817 13.61%
2011-10-07 0 0.169 0.169 0.170 0.159 0.170 2,446,000 404,078 0.1652 16,819 16,819 16,919 15,824 16,919 25 16,441 8.33%
2011-10-06 0 0.156 0.156 0.158 0.156 0.175 1,462,000 235,460 0.1611 15,525 15,525 15,724 15,525 17,416 15 16,028 -2.50%
2011-10-04 0 0.160 0.160 0.163 0.160 0.163 650,000 104,840 0.1613 15,923 15,923 16,222 15,923 16,222 7 16,052 -1.84%
2011-10-03 0 0.163 0.163 0.176 0.161 0.180 130,000 22,870 0.1759 16,222 16,222 17,516 16,023 17,914 1 17,508 -4.68%
2011-09-30 0 0.171 0.171 0.176 0.150 0.175 5,848,000 974,730 0.1667 17,018 17,018 17,516 14,928 17,416 59 16,588 6.88%
2011-09-28 0 0.160 0.146 0.160 0.160 0.162 40,000 6,440 0.1610 15,923 14,530 15,923 15,923 16,123 0 16,023 0.00%
2011-09-27 0 0.160 0.159 0.162 0.153 0.160 178,000 28,172 0.1583 15,923 15,824 16,123 15,227 15,923 2 15,751 4.58%
2011-09-26 0 0.153 0.146 0.153 0.140 0.160 2,978,000 458,910 0.1541 15,227 14,530 15,227 13,933 15,923 30 15,336 2.00%
2011-09-23 0 0.150 0.150 0.156 0.140 0.150 1,276,000 184,494 0.1446 14,928 14,928 15,525 13,933 14,928 13 14,390 -1.96%
2011-09-22 0 0.153 0.146 0.153 0.146 0.170 6,108,000 917,260 0.1502 15,227 14,530 15,227 14,530 16,919 61 14,946 -4.97%
2011-09-21 0 0.161 0.159 0.164 0.150 0.170 3,020,000 496,990 0.1646 16,023 15,824 16,322 14,928 16,919 30 16,378 0.63%
2011-09-20 0 0.160 0.158 0.164 0.158 0.168 4,746,000 763,288 0.1608 15,923 15,724 16,322 15,724 16,720 48 16,006 -3.61%
2011-09-19 0 0.166 0.163 0.166 0.160 0.180 4,024,000 672,732 0.1672 16,521 16,222 16,521 15,923 17,914 40 16,638 -1.78%
2011-09-16 0 0.169 0.169 0.170 0.166 0.175 3,410,000 585,540 0.1717 16,819 16,819 16,919 16,521 17,416 34 17,089 -1.74%
2011-09-15 0 0.172 0.168 0.172 0.168 0.176 2,832,000 484,316 0.1710 17,118 16,720 17,118 16,720 17,516 28 17,020 0.58%
2011-09-14 0 0.171 0.170 0.171 0.170 0.171 1,778,000 302,340 0.1700 17,018 16,919 17,018 16,919 17,018 18 16,923 -3.39%
2011-09-12 0 0.177 0.170 0.177 0.169 0.181 4,296,000 751,476 0.1749 17,615 16,919 17,615 16,819 18,013 43 17,409 -6.35%
2011-09-09 0 0.189 0.188 0.189 0.181 0.189 618,000 112,866 0.1826 18,810 18,710 18,810 18,013 18,810 6 18,176 1.07%
2011-09-08 0 0.187 0.187 0.188 0.183 0.188 224,000 41,592 0.1857 18,611 18,611 18,710 18,212 18,710 2 18,479 3.89%
2011-09-07 0 0.180 0.180 0.188 0.180 0.190 3,854,000 707,718 0.1836 17,914 17,914 18,710 17,914 18,909 39 18,275 -5.26%
2011-09-06 0 0.190 0.185 0.190 0.185 0.190 5,554,000 1,058,380 0.1906 18,909 18,412 18,909 18,412 18,909 56 18,965 -1.04%
2011-09-05 0 0.192 0.192 0.193 0.191 0.197 1,234,000 237,404 0.1924 19,108 19,108 19,208 19,009 19,606 12 19,147 -5.42%
2011-09-02 0 0.203 0.203 0.209 0.196 0.200 286,000 57,160 0.1999 20,203 20,203 20,800 19,506 19,904 3 19,890 -2.40%
2011-09-01 0 0.208 0.205 0.210 0.208 0.210 220,000 46,128 0.2097 20,701 20,402 20,900 20,701 20,900 2 20,867 1.46%
2011-08-31 0 0.205 0.205 0.209 0.195 0.205 1,540,000 310,620 0.2017 20,402 20,402 20,800 19,407 20,402 15 20,074 2.50%
2011-08-30 0 0.200 0.198 0.202 0.198 0.205 848,000 171,664 0.2024 19,904 19,705 20,103 19,705 20,402 9 20,147 1.52%
2011-08-29 0 0.197 0.198 0.199 0.180 0.199 4,644,000 888,438 0.1913 19,606 19,705 19,805 17,914 19,805 47 19,039 3.68%
2011-08-26 0 0.190 0.186 0.190 0.184 0.190 1,438,000 269,316 0.1873 18,909 18,511 18,909 18,312 18,909 14 18,639 2.15%
2011-08-25 0 0.186 0.186 0.188 0.185 0.196 880,000 164,590 0.1870 18,511 18,511 18,710 18,412 19,506 9 18,614 -5.58%
2011-08-24 0 0.197 0.196 0.197 0.185 0.198 222,000 41,626 0.1875 19,606 19,506 19,606 18,412 19,705 2 18,661 2.07%
2011-08-23 0 0.193 0.190 0.193 0.194 0.198 950,000 186,000 0.1958 19,208 18,909 19,208 19,307 19,705 10 19,485 -2.53%
2011-08-22 0 0.198 0.184 0.197 0.183 0.200 1,972,000 377,186 0.1913 19,705 18,312 19,606 18,212 19,904 20 19,036 -2.94%
2011-08-19 0 0.204 0.203 0.204 0.200 0.209 2,088,000 421,250 0.2017 20,302 20,203 20,302 19,904 20,800 21 20,078 -7.27%
2011-08-18 0 0.220 0.212 0.220 0.212 0.220 316,000 67,224 0.2127 21,895 21,099 21,895 21,099 21,895 3 21,172 4.27%
2011-08-17 0 0.211 0.206 0.218 0.211 0.221 242,000 51,876 0.2144 20,999 20,501 21,696 20,999 21,994 2 21,334 -4.52%
2011-08-16 0 0.221 0.205 0.222 0.203 0.222 218,000 47,046 0.2158 21,994 20,402 22,094 20,203 22,094 2 21,478 1.84%
2011-08-15 0 0.217 0.205 0.217 0.210 0.226 2,846,000 622,274 0.2186 21,596 20,402 21,596 20,900 22,492 29 21,760 -2.69%
2011-08-12 0 0.223 0.202 0.223 0.223 0.230 1,604,000 360,978 0.2250 22,193 20,103 22,193 22,193 22,890 16 22,397 3.72%
2011-08-11 0 0.215 0.215 0.220 0.215 0.230 1,440,000 325,760 0.2262 21,397 21,397 21,895 21,397 22,890 14 22,514 0.00%
2011-08-10 0 0.215 0.212 0.219 0.200 0.230 1,414,000 312,940 0.2213 21,397 21,099 21,795 19,904 22,890 14 22,026 7.50%
2011-08-09 0 0.200 0.200 0.215 0.195 0.215 1,642,000 336,142 0.2047 19,904 19,904 21,397 19,407 21,397 16 20,374 -9.09%
2011-08-08 0 0.220 0.210 0.230 0.205 0.220 3,654,000 771,210 0.2111 21,895 20,900 22,890 20,402 21,895 37 21,005 0.00%
2011-08-05 0 0.220 0.215 0.224 0.201 0.223 4,940,000 1,044,912 0.2115 21,895 21,397 22,293 20,004 22,193 50 21,051 0.92%
2011-08-04 0 0.218 0.216 0.229 0.218 0.233 2,058,000 467,484 0.2272 21,696 21,497 22,790 21,696 23,189 21 22,607 -5.22%
2011-08-03 0 0.230 0.220 0.233 0.225 0.230 2,070,000 475,850 0.2299 22,890 21,895 23,189 22,392 22,890 21 22,878 -2.13%
2011-08-02 0 0.235 0.230 0.235 0.235 0.235 300,000 70,500 0.2350 23,388 22,890 23,388 23,388 23,388 3 23,388 0.00%
2011-08-01 0 0.235 0.230 0.235 0.225 0.235 3,008,000 686,360 0.2282 23,388 22,890 23,388 22,392 23,388 30 22,709 3.07%
2011-07-29 0 0.228 0.226 0.230 0.225 0.236 3,012,000 690,348 0.2292 22,691 22,492 22,890 22,392 23,487 30 22,810 -2.98%
2011-07-28 0 0.235 0.230 0.240 0.229 0.235 2,206,000 507,980 0.2303 23,388 22,890 23,885 22,790 23,388 22 22,917 0.43%
2011-07-27 0 0.234 0.234 0.238 0.233 0.238 704,000 165,252 0.2347 23,288 23,288 23,686 23,189 23,686 7 23,361 -2.09%
2011-07-26 0 0.239 0.235 0.241 0.235 0.239 836,000 198,228 0.2371 23,786 23,388 23,985 23,388 23,786 8 23,598 -2.45%
2011-07-25 0 0.245 0.238 0.245 0.235 0.245 1,426,000 336,674 0.2361 24,383 23,686 24,383 23,388 24,383 14 23,497 -1.21%
2011-07-22 0 0.248 0.239 0.247 0.247 0.248 20,000 4,950 0.2475 24,681 23,786 24,582 24,582 24,681 0 24,632 0.00%
2011-07-21 0 0.248 0.235 0.248 0.248 0.248 150,000 37,200 0.2480 24,681 23,388 24,681 24,681 24,681 2 24,681 1.22%
2011-07-20 0 0.245 0.239 0.245 0.244 0.245 10,940,000 2,629,680 0.2404 24,383 23,786 24,383 24,283 24,383 110 23,922 2.51%
2011-07-19 0 0.239 0.234 0.239 0.231 0.242 1,598,000 375,530 0.2350 23,786 23,288 23,786 22,990 24,084 16 23,388 -0.42%
2011-07-18 0 0.240 0.240 0.246 0.240 0.247 3,302,000 802,124 0.2429 23,885 23,885 24,482 23,885 24,582 33 24,176 -4.00%
2011-07-15 0 0.250 0.247 0.250 0.241 0.250 2,260,000 554,182 0.2452 24,880 24,582 24,880 23,985 24,880 23 24,404 0.81%
2011-07-14 0 0.248 0.245 0.249 0.240 0.249 1,268,000 305,796 0.2412 24,681 24,383 24,781 23,885 24,781 13 24,001 -0.80%
2011-07-13 0 0.250 0.242 0.250 0.245 0.250 1,004,000 244,200 0.2432 24,880 24,084 24,880 24,383 24,880 10 24,206 0.00%
2011-07-12 0 0.250 0.242 0.250 0.250 0.250 814,000 203,116 0.2495 24,880 24,084 24,880 24,880 24,880 8 24,833 -1.96%
2011-07-11 0 0.255 0.250 0.255 0.244 0.260 982,000 245,022 0.2495 25,378 24,880 25,378 24,283 25,876 10 24,832 -1.92%
2011-07-08 0 0.260 0.255 0.260 0.250 0.260 3,426,000 863,790 0.2521 25,876 25,378 25,876 24,880 25,876 34 25,092 -3.70%
2011-07-07 0 0.270 0.265 0.270 0.260 0.275 1,522,000 404,590 0.2658 26,871 26,373 26,871 25,876 27,368 15 26,456 0.00%
2011-07-06 0 0.270 0.265 0.270 0.250 0.270 802,000 210,120 0.2620 26,871 26,373 26,871 24,880 26,871 8 26,074 0.00%
2011-07-05 0 0.270 0.265 0.270 0.265 0.280 1,234,000 337,100 0.2732 26,871 26,373 26,871 26,373 27,866 12 27,187 -1.82%
2011-07-04 0 0.275 0.270 0.275 0.255 0.275 4,574,000 1,197,530 0.2618 27,368 26,871 27,368 25,378 27,368 46 26,056 5.77%
2011-06-30 0 0.260 0.255 0.260 0.248 0.280 7,778,000 1,966,646 0.2528 25,876 25,378 25,876 24,681 27,866 78 25,164 -3.70%
2011-06-29 0 0.270 0.265 0.270 0.260 0.280 11,700,000 3,163,270 0.2704 26,871 26,373 26,871 25,876 27,866 118 26,907 -3.57%
2011-06-28 0 0.280 0.275 0.280 0.270 0.290 13,976,000 3,864,030 0.2765 27,866 27,368 27,866 26,871 28,861 140 27,515 -3.45%
2011-06-27 0 0.290 0.280 0.290 0.270 0.300 19,154,000 5,504,840 0.2874 28,861 27,866 28,861 26,871 29,857 192 28,602 3.57%
2011-06-24 0 0.280 0.275 0.280 0.260 0.280 6,420,000 1,723,970 0.2685 27,866 27,368 27,866 25,876 27,866 65 26,725 7.69%
2011-06-23 0 0.260 0.260 0.265 0.240 0.270 6,306,000 1,619,716 0.2569 25,876 25,876 26,373 23,885 26,871 63 25,562 8.79%
2011-06-22 0 0.239 0.239 0.240 0.230 0.243 2,426,000 579,314 0.2388 23,786 23,786 23,885 22,890 24,184 24 23,765 1.27%
2011-06-21 0 0.236 0.235 0.236 0.230 0.238 2,296,000 534,932 0.2330 23,487 23,388 23,487 22,890 23,686 23 23,187 0.43%
2011-06-20 0 0.235 0.233 0.237 0.227 0.238 5,610,000 1,324,246 0.2361 23,388 23,189 23,587 22,591 23,686 56 23,492 7.80%
2011-06-17 0 0.218 0.200 0.218 0.198 0.220 1,462,000 315,874 0.2161 21,696 19,904 21,696 19,705 21,895 15 21,502 2.83%
2011-06-16 0 0.212 0.211 0.212 0.190 0.212 6,248,000 1,280,440 0.2049 21,099 20,999 21,099 18,909 21,099 63 20,396 -4.07%
2011-06-15 0 0.221 0.210 0.221 0.210 0.221 2,230,000 482,306 0.2163 21,994 20,900 21,994 20,900 21,994 22 21,525 -2.64%
2011-06-14 0 0.227 0.226 0.227 0.210 0.244 4,314,000 940,040 0.2179 22,591 22,492 22,591 20,900 24,283 43 21,686 -4.22%
2011-06-13 0 0.237 0.230 0.237 0.230 0.239 298,000 68,564 0.2301 23,587 22,890 23,587 22,890 23,786 3 22,898 -0.42%
2011-06-10 0 0.238 0.235 0.238 0.230 0.242 1,478,000 350,668 0.2373 23,686 23,388 23,686 22,890 24,084 15 23,612 0.00%
2011-06-09 0 0.238 0.226 0.238 0.225 0.245 992,000 233,306 0.2352 23,686 22,492 23,686 22,392 24,383 10 23,406 0.00%
2011-06-08 0 0.238 0.238 0.245 0.233 0.244 926,000 221,338 0.2390 23,686 23,686 24,383 23,189 24,283 9 23,788 3.03%
2011-06-07 0 0.231 0.231 0.250 0.230 0.248 1,070,000 257,106 0.2403 22,990 22,990 24,880 22,890 24,681 11 23,914 -7.60%
2011-06-03 0 0.250 0.248 0.255 0.247 0.260 2,300,000 580,830 0.2525 24,880 24,681 25,378 24,582 25,876 23 25,133 0.00%
2011-06-02 0 0.250 0.244 0.250 0.242 0.250 702,000 171,280 0.2440 24,880 24,283 24,880 24,084 24,880 7 24,282 2.46%
2011-06-01 0 0.244 0.243 0.244 0.244 0.247 1,418,000 347,850 0.2453 24,283 24,184 24,283 24,283 24,582 14 24,414 -1.21%
2011-05-31 0 0.247 0.245 0.248 0.240 0.248 3,292,000 808,278 0.2455 24,582 24,383 24,681 23,885 24,681 33 24,435 5.56%
2011-05-30 0 0.234 0.234 0.243 0.234 0.244 72,000 17,246 0.2395 23,288 23,288 24,184 23,288 24,283 1 23,838 -2.50%
2011-05-27 0 0.240 0.228 0.240 0.230 0.248 1,514,000 354,846 0.2344 23,885 22,691 23,885 22,890 24,681 15 23,326 0.00%
2011-05-26 0 0.240 0.235 0.240 0.233 0.248 4,068,000 973,864 0.2394 23,885 23,388 23,885 23,189 24,681 41 23,825 -3.23%
2011-05-25 0 0.248 0.241 0.248 0.225 0.248 1,764,000 409,776 0.2323 24,681 23,985 24,681 22,392 24,681 18 23,119 5.98%
2011-05-24 0 0.234 0.231 0.234 0.218 0.235 3,862,000 880,642 0.2280 23,288 22,990 23,288 21,696 23,388 39 22,694 1.74%
2011-05-23 0 0.230 0.230 0.237 0.230 0.246 3,284,000 789,176 0.2403 22,890 22,890 23,587 22,890 24,482 33 23,916 -7.63%
2011-05-20 0 0.249 0.248 0.255 0.248 0.255 2,596,000 651,460 0.2509 24,781 24,681 25,378 24,681 25,378 26 24,975 -2.35%
2011-05-19 0 0.255 0.255 0.260 0.255 0.260 3,494,000 897,350 0.2568 25,378 25,378 25,876 25,378 25,876 35 25,560 0.00%
2011-05-18 0 0.255 0.250 0.255 0.250 0.255 702,000 177,510 0.2529 25,378 24,880 25,378 24,880 25,378 7 25,165 -1.92%
2011-05-17 0 0.260 0.250 0.260 0.250 0.260 1,794,000 448,790 0.2502 25,876 24,880 25,876 24,880 25,876 18 24,897 4.00%
2011-05-16 0 0.250 0.250 0.255 0.250 0.265 1,218,000 313,340 0.2573 24,880 24,880 25,378 24,880 26,373 12 25,603 -1.96%
2011-05-13 0 0.255 0.250 0.260 0.250 0.260 1,528,000 387,420 0.2535 25,378 24,880 25,876 24,880 25,876 15 25,233 2.00%
2011-05-12 0 0.250 0.250 0.255 0.247 0.260 2,714,000 681,956 0.2513 24,880 24,880 25,378 24,582 25,876 27 25,007 0.40%
2011-05-11 0 0.249 0.249 0.255 0.248 0.265 11,244,000 2,852,640 0.2537 24,781 24,781 25,378 24,681 26,373 113 25,249 -6.04%
2011-05-09 0 0.265 0.260 0.265 0.260 0.280 10,904,000 2,926,870 0.2684 26,373 25,876 26,373 25,876 27,866 110 26,714 -3.64%
2011-05-06 0 0.275 0.270 0.275 0.265 0.280 5,672,000 1,549,970 0.2733 27,368 26,871 27,368 26,373 27,866 57 27,196 -1.79%
2011-05-05 0 0.280 0.275 0.280 0.280 0.280 2,804,000 785,120 0.2800 27,866 27,368 27,866 27,866 27,866 28 27,866 1.82%
2011-05-04 0 0.275 0.270 0.275 0.270 0.295 16,988,000 4,804,550 0.2828 27,368 26,871 27,368 26,871 29,359 171 28,147 -5.17%
2011-05-03 0 0.290 0.290 0.300 0.290 0.305 3,976,000 1,196,290 0.3009 28,861 28,861 29,857 28,861 30,354 40 29,944 -4.92%
2011-04-29 0 0.305 0.300 0.305 0.300 0.305 1,460,000 439,870 0.3013 30,354 29,857 30,354 29,857 30,354 15 29,984 0.00%
2011-04-28 0 0.305 0.300 0.305 0.300 0.305 1,266,000 380,200 0.3003 30,354 29,857 30,354 29,857 30,354 13 29,888 0.00%
2011-04-27 0 0.305 0.300 0.305 0.300 0.310 1,506,000 453,930 0.3014 30,354 29,857 30,354 29,857 30,852 15 29,997 1.67%
2011-04-26 0 0.300 0.300 0.305 0.300 0.305 2,498,000 754,950 0.3022 29,857 29,857 30,354 29,857 30,354 25 30,078 -1.64%
2011-04-21 0 0.305 0.305 0.310 0.300 0.315 6,392,000 1,981,530 0.3100 30,354 30,354 30,852 29,857 31,349 64 30,852 1.67%
2011-04-20 0 0.300 0.300 0.305 0.300 0.315 9,430,000 2,908,340 0.3084 29,857 29,857 30,354 29,857 31,349 95 30,694 0.00%
2011-04-19 0 0.300 0.300 0.305 0.290 0.305 3,098,000 920,620 0.2972 29,857 29,857 30,354 28,861 30,354 31 29,574 0.00%
2011-04-18 0 0.300 0.295 0.300 0.290 0.315 9,056,000 2,771,740 0.3061 29,857 29,359 29,857 28,861 31,349 91 30,460 -1.64%
2011-04-15 0 0.305 0.300 0.305 0.265 0.305 12,152,000 3,497,330 0.2878 30,354 29,857 30,354 26,373 30,354 122 28,642 0.00%
2011-04-14 0 0.305 0.305 0.310 0.285 0.310 8,408,000 2,508,430 0.2983 30,354 30,354 30,852 28,364 30,852 84 29,691 5.17%
2011-04-13 0 0.290 0.290 0.295 0.280 0.295 2,174,000 635,540 0.2923 28,861 28,861 29,359 27,866 29,359 22 29,094 0.00%
2011-04-12 0 0.290 0.285 0.290 0.275 0.295 5,848,000 1,671,920 0.2859 28,861 28,364 28,861 27,368 29,359 59 28,453 3.57%
2011-04-11 0 0.280 0.280 0.285 0.280 0.295 5,006,000 1,429,820 0.2856 27,866 27,866 28,364 27,866 29,359 50 28,426 -1.75%
2011-04-08 0 0.285 0.280 0.285 0.280 0.290 5,522,000 1,574,750 0.2852 28,364 27,866 28,364 27,866 28,861 55 28,381 -1.72%
2011-04-07 0 0.290 0.290 0.295 0.290 0.300 5,306,000 1,561,100 0.2942 28,861 28,861 29,359 28,861 29,857 53 29,281 -1.69%
2011-04-06 0 0.295 0.295 0.300 0.295 0.305 4,440,000 1,330,050 0.2996 29,359 29,359 29,857 29,359 30,354 45 29,813 -1.67%
2011-04-04 0 0.300 0.295 0.300 0.295 0.300 4,406,000 1,317,190 0.2990 29,857 29,359 29,857 29,359 29,857 44 29,752 -1.64%
2011-04-01 0 0.305 0.305 0.315 0.305 0.320 8,408,000 2,631,180 0.3129 30,354 30,354 31,349 30,354 31,847 84 31,144 -4.69%
2011-03-31 0 0.320 0.315 0.320 0.310 0.330 13,584,000 4,383,240 0.3227 31,847 31,349 31,847 30,852 32,842 136 32,113 1.59%
2011-03-30 0 0.315 0.315 0.320 0.300 0.320 13,478,000 4,184,210 0.3104 31,349 31,349 31,847 29,857 31,847 135 30,896 5.00%
2011-03-29 0 0.300 0.295 0.300 0.285 0.305 5,308,000 1,578,490 0.2974 29,857 29,359 29,857 28,364 30,354 53 29,596 1.69%
2011-03-28 0 0.295 0.290 0.295 0.290 0.305 2,990,000 892,340 0.2984 29,359 28,861 29,359 28,861 30,354 30 29,701 0.00%
2011-03-25 0 0.295 0.290 0.295 0.280 0.305 18,682,000 5,567,450 0.2980 29,359 28,861 29,359 27,866 30,354 188 29,659 5.36%
2011-03-24 0 0.280 0.275 0.280 0.265 0.280 3,808,000 1,038,000 0.2726 27,866 27,368 27,866 26,373 27,866 38 27,128 3.70%
2011-03-23 0 0.270 0.270 0.275 0.265 0.270 704,000 189,290 0.2689 26,871 26,871 27,368 26,373 26,871 7 26,759 -1.82%
2011-03-22 0 0.275 0.275 0.280 0.270 0.280 2,852,000 776,690 0.2723 27,368 27,368 27,866 26,871 27,866 29 27,103 3.77%
2011-03-21 0 0.265 0.265 0.270 0.260 0.270 1,064,000 281,400 0.2645 26,373 26,373 26,871 25,876 26,871 11 26,321 0.00%
2011-03-18 0 0.265 0.260 0.270 0.260 0.270 2,964,000 786,240 0.2653 26,373 25,876 26,871 25,876 26,871 30 26,399 0.00%
2011-03-17 0 0.265 0.260 0.265 0.255 0.265 3,780,000 991,050 0.2622 26,373 25,876 26,373 25,378 26,373 38 26,093 0.00%
2011-03-16 0 0.265 0.260 0.265 0.250 0.265 6,868,000 1,801,040 0.2622 26,373 25,876 26,373 24,880 26,373 69 26,098 1.92%
2011-03-15 0 0.260 0.250 0.260 0.248 0.265 4,500,000 1,161,756 0.2582 25,876 24,880 25,876 24,681 26,373 45 25,693 -1.89%
2011-03-14 0 0.265 0.255 0.265 0.255 0.265 1,268,000 329,210 0.2596 26,373 25,378 26,373 25,378 26,373 13 25,839 0.00%
2011-03-11 0 0.265 0.260 0.265 0.260 0.270 2,008,200 531,722 0.2648 26,373 25,876 26,373 25,876 26,871 20 26,351 1.92%
2011-03-10 0 0.260 0.255 0.260 0.250 0.260 1,416,000 363,100 0.2564 25,876 25,378 25,876 24,880 25,876 14 25,520 0.00%
2011-03-09 0 0.260 0.255 0.260 0.250 0.260 2,194,000 564,390 0.2572 25,876 25,378 25,876 24,880 25,876 22 25,601 0.00%
2011-03-08 0 0.260 0.255 0.260 0.255 0.260 1,510,000 392,100 0.2597 25,876 25,378 25,876 25,378 25,876 15 25,843 0.00%
2011-03-07 0 0.260 0.260 0.265 0.250 0.265 1,760,000 456,830 0.2596 25,876 25,876 26,373 24,880 26,373 18 25,832 1.96%
2011-03-04 0 0.255 0.255 0.260 0.255 0.255 188,000 47,940 0.2550 25,378 25,378 25,876 25,378 25,378 2 25,378 -3.77%
2011-03-03 0 0.265 0.255 0.265 0.255 0.270 2,594,000 684,770 0.2640 26,373 25,378 26,373 25,378 26,871 26 26,272 1.92%
2011-03-02 0 0.260 0.260 0.265 0.260 0.270 2,940,000 771,670 0.2625 25,876 25,876 26,373 25,876 26,871 30 26,122 -3.70%
2011-03-01 0 0.270 0.260 0.270 0.260 0.270 2,862,000 753,570 0.2633 26,871 25,876 26,871 25,876 26,871 29 26,204 3.85%
2011-02-28 0 0.260 0.260 0.265 0.260 0.265 1,864,000 485,670 0.2606 25,876 25,876 26,373 25,876 26,373 19 25,931 -1.89%
2011-02-25 0 0.265 0.260 0.270 0.260 0.265 856,000 223,730 0.2614 26,373 25,876 26,871 25,876 26,373 9 26,012 1.92%
2011-02-24 0 0.260 0.255 0.260 0.250 0.270 1,680,000 429,360 0.2556 25,876 25,378 25,876 24,880 26,871 17 25,435 1.96%
2011-02-23 0 0.255 0.255 0.260 0.255 0.260 290,000 74,450 0.2567 25,378 25,378 25,876 25,378 25,876 3 25,550 -3.77%
2011-02-22 0 0.265 0.260 0.265 0.260 0.265 2,680,000 708,500 0.2644 26,373 25,876 26,373 25,876 26,373 27 26,310 0.00%
2011-02-21 0 0.265 0.265 0.270 0.265 0.270 2,534,000 683,180 0.2696 26,373 26,373 26,871 26,373 26,871 25 26,832 -1.85%
2011-02-18 0 0.270 0.270 0.275 0.260 0.270 3,378,000 905,990 0.2682 26,871 26,871 27,368 25,876 26,871 34 26,692 0.00%
2011-02-17 0 0.270 0.265 0.270 0.260 0.270 1,412,000 369,900 0.2620 26,871 26,373 26,871 25,876 26,871 14 26,072 1.89%
2011-02-16 0 0.265 0.260 0.265 0.255 0.270 2,510,000 661,920 0.2637 26,373 25,876 26,373 25,378 26,871 25 26,245 -3.64%
2011-02-15 0 0.275 0.265 0.275 0.260 0.275 976,000 266,020 0.2726 27,368 26,373 27,368 25,876 27,368 10 27,126 0.00%
2011-02-14 0 0.275 0.270 0.275 0.250 0.280 3,610,000 965,390 0.2674 27,368 26,871 27,368 24,880 27,866 36 26,614 5.77%
2011-02-11 0 0.260 0.255 0.260 0.245 0.260 2,196,000 557,390 0.2538 25,876 25,378 25,876 24,383 25,876 22 25,261 7.44%
2011-02-10 0 0.242 0.242 0.246 0.242 0.250 2,712,000 667,776 0.2462 24,084 24,084 24,482 24,084 24,880 27 24,505 -3.20%
2011-02-09 0 0.250 0.246 0.260 0.250 0.270 2,404,000 616,680 0.2565 24,880 24,482 25,876 24,880 26,871 24 25,530 -1.96%
2011-02-08 0 0.255 0.255 0.265 0.255 0.270 2,532,000 656,500 0.2593 25,378 25,378 26,373 25,378 26,871 25 25,804 -3.77%
2011-02-07 0 0.265 0.260 0.265 0.260 0.265 474,000 123,490 0.2605 26,373 25,876 26,373 25,876 26,373 5 25,928 -3.64%
2011-02-02 0 0.275 0.265 0.275 0.265 0.275 2,772,000 742,520 0.2679 27,368 26,373 27,368 26,373 27,368 28 26,658 0.00%
2011-02-01 0 0.275 0.265 0.275 0.265 0.280 1,306,000 347,110 0.2658 27,368 26,373 27,368 26,373 27,866 13 26,451 0.00%
2011-01-31 0 0.275 0.270 0.275 0.265 0.280 486,000 130,850 0.2692 27,368 26,871 27,368 26,373 27,866 5 26,795 -1.79%
2011-01-28 0 0.280 0.275 0.280 0.265 0.280 1,026,000 280,660 0.2735 27,866 27,368 27,866 26,373 27,866 10 27,224 3.70%
2011-01-27 0 0.270 0.265 0.270 0.270 0.280 1,140,000 308,200 0.2704 26,871 26,373 26,871 26,871 27,866 11 26,906 -3.57%
2011-01-26 0 0.280 0.275 0.280 0.265 0.280 938,000 256,100 0.2730 27,866 27,368 27,866 26,373 27,866 9 27,172 0.00%
2011-01-25 0 0.280 0.275 0.280 0.250 0.280 6,940,000 1,851,970 0.2669 27,866 27,368 27,866 24,880 27,866 70 26,558 3.70%
2011-01-24 0 0.270 0.270 0.275 0.270 0.275 1,770,000 479,250 0.2708 26,871 26,871 27,368 26,871 27,368 18 26,947 -1.82%
2011-01-21 0 0.275 0.270 0.275 0.270 0.280 4,600,000 1,259,500 0.2738 27,368 26,871 27,368 26,871 27,866 46 27,249 1.85%
2011-01-20 0 0.270 0.270 0.275 0.270 0.280 6,706,000 1,848,930 0.2757 26,871 26,871 27,368 26,871 27,866 67 27,439 -3.57%
2011-01-19 0 0.280 0.280 0.285 0.280 0.285 3,004,000 852,850 0.2839 27,866 27,866 28,364 27,866 28,364 30 28,255 0.00%
2011-01-18 0 0.280 0.280 0.285 0.275 0.285 5,864,000 1,649,520 0.2813 27,866 27,866 28,364 27,368 28,364 59 27,995 0.00%
2011-01-17 0 0.280 0.280 0.290 0.280 0.290 1,058,000 299,080 0.2827 27,866 27,866 28,861 27,866 28,861 11 28,133 -1.75%
2011-01-14 0 0.285 0.285 0.290 0.280 0.290 1,890,000 535,100 0.2831 28,364 28,364 28,861 27,866 28,861 19 28,177 -1.72%
2011-01-13 0 0.290 0.285 0.290 0.285 0.295 1,018,000 294,970 0.2898 28,861 28,364 28,861 28,364 29,359 10 28,837 3.57%
2011-01-12 0 0.280 0.280 0.285 0.280 0.285 1,120,000 315,250 0.2815 27,866 27,866 28,364 27,866 28,364 11 28,013 -1.75%
2011-01-11 0 0.285 0.280 0.290 0.280 0.285 2,820,000 801,900 0.2844 28,364 27,866 28,861 27,866 28,364 28 28,300 0.00%
2011-01-10 0 0.285 0.280 0.285 0.280 0.290 3,854,000 1,081,850 0.2807 28,364 27,866 28,364 27,866 28,861 39 27,937 -1.72%
2011-01-07 0 0.290 0.285 0.290 0.280 0.290 9,856,000 2,794,680 0.2836 28,861 28,364 28,861 27,866 28,861 99 28,220 0.00%
2011-01-06 0 0.290 0.285 0.290 0.280 0.300 10,326,000 2,997,040 0.2902 28,861 28,364 28,861 27,866 29,857 104 28,885 -3.33%
2011-01-05 0 0.300 0.295 0.300 0.290 0.300 3,918,000 1,154,750 0.2947 29,857 29,359 29,857 28,861 29,857 39 29,332 1.69%
2011-01-04 0 0.295 0.290 0.295 0.290 0.295 3,482,000 1,017,740 0.2923 29,359 28,861 29,359 28,861 29,359 35 29,089 0.00%
2011-01-03 0 0.295 0.290 0.295 0.290 0.300 5,070,000 1,495,800 0.2950 29,359 28,861 29,359 28,861 29,857 51 29,362 -1.67%
2010-12-31 0 0.300 0.295 0.300 0.295 0.300 988,000 291,730 0.2953 29,857 29,359 29,857 29,359 29,857 10 29,386 1.69%
2010-12-30 0 0.295 0.290 0.300 0.290 0.300 5,238,000 1,533,150 0.2927 29,359 28,861 29,857 28,861 29,857 53 29,130 -1.67%
2010-12-29 0 0.300 0.290 0.300 0.295 0.300 3,940,000 1,171,700 0.2974 29,857 28,861 29,857 29,359 29,857 40 29,596 0.00%
2010-12-28 0 0.300 0.295 0.300 0.290 0.300 3,812,000 1,129,700 0.2964 29,857 29,359 29,857 28,861 29,857 38 29,494 0.00%
2010-12-24 0 0.300 0.295 0.300 0.295 0.300 1,600,000 479,850 0.2999 29,857 29,359 29,857 29,359 29,857 16 29,847 0.00%
2010-12-23 0 0.300 0.295 0.300 0.295 0.305 1,518,000 455,160 0.2998 29,857 29,359 29,857 29,359 30,354 15 29,841 0.00%
2010-12-22 0 0.300 0.295 0.305 0.295 0.310 15,250,000 4,591,970 0.3011 29,857 29,359 30,354 29,359 30,852 153 29,967 -3.23%
2010-12-21 0 0.310 0.305 0.310 0.300 0.310 10,190,000 3,104,650 0.3047 30,852 30,354 30,852 29,857 30,852 102 30,322 1.64%
2010-12-20 0 0.305 0.300 0.305 0.290 0.305 4,904,000 1,457,590 0.2972 30,354 29,857 30,354 28,861 30,354 49 29,580 1.67%
2010-12-17 0 0.300 0.295 0.300 0.295 0.305 3,650,000 1,093,510 0.2996 29,857 29,359 29,857 29,359 30,354 37 29,816 0.00%
2010-12-16 0 0.300 0.295 0.300 0.290 0.310 5,678,000 1,691,000 0.2978 29,857 29,359 29,857 28,861 30,852 57 29,639 -3.23%
2010-12-15 0 0.310 0.305 0.310 0.300 0.315 7,332,000 2,236,700 0.3051 30,852 30,354 30,852 29,857 31,349 74 30,360 -1.59%
2010-12-14 0 0.315 0.315 0.320 0.315 0.330 9,704,000 3,129,570 0.3225 31,349 31,349 31,847 31,349 32,842 98 32,096 -4.55%
2010-12-13 0 0.330 0.325 0.330 0.320 0.330 8,776,000 2,846,490 0.3243 32,842 32,345 32,842 31,847 32,842 88 32,280 1.54%
2010-12-10 0 0.325 0.325 0.330 0.320 0.330 8,892,000 2,896,550 0.3257 32,345 32,345 32,842 31,847 32,842 89 32,419 0.00%
2010-12-09 0 0.325 0.325 0.330 0.325 0.340 12,614,000 4,156,690 0.3295 32,345 32,345 32,842 32,345 33,837 127 32,795 -4.41%
2010-12-08 0 0.340 0.330 0.345 0.330 0.355 31,624,000 10,720,440 0.3390 33,837 32,842 34,335 32,842 35,330 318 33,738 4.62%
2010-12-07 0 0.325 0.325 0.330 0.315 0.325 5,498,000 1,774,620 0.3228 32,345 32,345 32,842 31,349 32,345 55 32,123 1.56%
2010-12-06 0 0.320 0.315 0.325 0.315 0.345 12,412,000 4,036,400 0.3252 31,847 31,349 32,345 31,349 34,335 125 32,365 -3.03%
2010-12-03 0 0.330 0.320 0.330 0.310 0.345 33,540,000 11,104,800 0.3311 32,842 31,847 32,842 30,852 34,335 337 32,951 8.20%
2010-12-02 0 0.305 0.300 0.305 0.285 0.310 6,346,000 1,910,140 0.3010 30,354 29,857 30,354 28,364 30,852 64 29,956 7.02%
2010-12-01 0 0.285 0.285 0.290 0.270 0.285 8,532,000 2,401,660 0.2815 28,364 28,364 28,861 26,871 28,364 86 28,014 1.79%
2010-11-30 0 0.280 0.280 0.285 0.280 0.285 2,660,000 756,000 0.2842 27,866 27,866 28,364 27,866 28,364 27 28,285 0.00%
2010-11-29 0 0.280 0.280 0.285 0.280 0.285 2,352,000 659,710 0.2805 27,866 27,866 28,364 27,866 28,364 24 27,915 -1.75%
2010-11-26 0 0.285 0.280 0.285 0.275 0.285 6,032,000 1,686,740 0.2796 28,364 27,866 28,364 27,368 28,364 61 27,829 0.00%
2010-11-25 0 0.285 0.285 0.290 0.280 0.300 4,502,000 1,287,540 0.2860 28,364 28,364 28,861 27,866 29,857 45 28,463 -3.39%
2010-11-24 0 0.295 0.295 0.300 0.290 0.300 3,660,000 1,091,400 0.2982 29,359 29,359 29,857 28,861 29,857 37 29,677 1.72%
2010-11-23 0 0.290 0.285 0.290 0.285 0.290 3,146,000 902,970 0.2870 28,861 28,364 28,861 28,364 28,861 32 28,565 0.00%
2010-11-22 0 0.290 0.290 0.295 0.280 0.290 2,584,000 743,070 0.2876 28,861 28,861 29,359 27,866 28,861 26 28,619 0.00%
2010-11-19 0 0.290 0.290 0.295 0.290 0.295 3,394,000 985,260 0.2903 28,861 28,861 29,359 28,861 29,359 34 28,891 0.00%
2010-11-18 0 0.290 0.285 0.290 0.280 0.290 5,170,000 1,486,200 0.2875 28,861 28,364 28,861 27,866 28,861 52 28,609 3.57%
2010-11-17 0 0.280 0.275 0.280 0.275 0.285 4,072,000 1,140,820 0.2802 27,866 27,368 27,866 27,368 28,364 41 27,882 -1.75%
2010-11-16 0 0.285 0.285 0.290 0.285 0.290 6,720,000 1,927,400 0.2868 28,364 28,364 28,861 28,364 28,861 68 28,544 -1.72%
2010-11-15 0 0.290 0.290 0.295 0.285 0.305 9,238,000 2,691,170 0.2913 28,861 28,861 29,359 28,364 30,354 93 28,992 -6.45%
2010-11-12 0 0.310 0.305 0.310 0.305 0.320 2,320,000 716,800 0.3090 30,852 30,354 30,852 30,354 31,847 23 30,749 -1.59%
2010-11-11 0 0.315 0.310 0.315 0.310 0.320 6,034,000 1,888,930 0.3130 31,349 30,852 31,349 30,852 31,847 61 31,155 -1.56%
2010-11-10 0 0.320 0.315 0.320 0.310 0.320 3,208,000 1,004,260 0.3130 31,847 31,349 31,847 30,852 31,847 32 31,155 3.23%
2010-11-09 0 0.310 0.310 0.315 0.310 0.315 3,046,000 945,930 0.3105 30,852 30,852 31,349 30,852 31,349 31 30,906 -1.59%
2010-11-08 0 0.315 0.310 0.320 0.310 0.340 15,832,000 5,077,390 0.3207 31,349 30,852 31,847 30,852 33,837 159 31,917 -4.55%
2010-11-05 0 0.330 0.325 0.330 0.295 0.330 29,048,000 8,931,400 0.3075 32,842 32,345 32,842 29,359 32,842 292 30,600 11.86%
2010-11-04 0 0.295 0.290 0.295 0.280 0.295 3,836,000 1,102,690 0.2875 29,359 28,861 29,359 27,866 29,359 39 28,608 0.00%
2010-11-03 0 0.295 0.290 0.295 0.290 0.300 4,116,000 1,206,740 0.2932 29,359 28,861 29,359 28,861 29,857 41 29,178 -1.67%
2010-11-02 0 0.300 0.295 0.300 0.290 0.300 8,008,000 2,394,050 0.2990 29,857 29,359 29,857 28,861 29,857 80 29,753 3.45%
2010-11-01 0 0.290 0.285 0.295 0.275 0.290 10,448,000 2,971,350 0.2844 28,861 28,364 29,359 27,368 28,861 105 28,303 -1.69%
2010-10-29 0 0.295 0.290 0.295 0.290 0.295 2,514,000 729,570 0.2902 29,359 28,861 29,359 28,861 29,359 25 28,881 0.00%
2010-10-28 0 0.295 0.295 0.300 0.295 0.295 1,904,000 561,680 0.2950 29,359 29,359 29,857 29,359 29,359 19 29,359 -1.67%
2010-10-27 0 0.300 0.295 0.300 0.295 0.300 2,694,000 795,810 0.2954 29,857 29,359 29,857 29,359 29,857 27 29,399 1.69%
2010-10-26 0 0.295 0.295 0.300 0.295 0.300 4,326,000 1,288,790 0.2979 29,359 29,359 29,857 29,359 29,857 43 29,649 -1.67%
2010-10-25 0 0.300 0.300 0.305 0.290 0.305 10,532,000 3,169,030 0.3009 29,857 29,857 30,354 28,861 30,354 106 29,946 1.69%
2010-10-22 0 0.295 0.295 0.300 0.295 0.305 10,568,000 3,166,580 0.2996 29,359 29,359 29,857 29,359 30,354 106 29,821 1.72%
2010-10-21 0 0.290 0.290 0.300 0.290 0.305 5,150,000 1,532,920 0.2977 28,861 28,861 29,857 28,861 30,354 52 29,623 -1.69%
2010-10-20 0 0.295 0.295 0.300 0.295 0.305 10,364,000 3,092,310 0.2984 29,359 29,359 29,857 29,359 30,354 104 29,694 -4.84%
2010-10-19 0 0.310 0.305 0.310 0.300 0.310 6,200,000 1,878,250 0.3029 30,852 30,354 30,852 29,857 30,852 62 30,149 1.64%
2010-10-18 0 0.305 0.300 0.305 0.295 0.305 4,832,000 1,462,050 0.3026 30,354 29,857 30,354 29,359 30,354 49 30,113 0.00%
2010-10-15 0 0.305 0.300 0.310 0.300 0.310 3,668,000 1,118,450 0.3049 30,354 29,857 30,852 29,857 30,852 37 30,346 0.00%
2010-10-14 0 0.305 0.305 0.310 0.305 0.315 3,604,000 1,103,810 0.3063 30,354 30,354 30,852 30,354 31,349 36 30,481 -3.17%
2010-10-13 0 0.315 0.315 0.320 0.305 0.315 2,682,000 840,000 0.3132 31,349 31,349 31,847 30,354 31,349 27 31,170 1.61%
2010-10-12 0 0.310 0.310 0.315 0.305 0.315 1,516,000 471,650 0.3111 30,852 30,852 31,349 30,354 31,349 15 30,963 -3.12%
2010-10-11 0 0.320 0.320 0.325 0.315 0.330 6,814,000 2,188,450 0.3212 31,847 31,847 32,345 31,349 32,842 68 31,963 0.00%
2010-10-08 0 0.320 0.315 0.320 0.300 0.325 9,348,000 2,914,540 0.3118 31,847 31,349 31,847 29,857 32,345 94 31,029 6.67%
2010-10-07 0 0.300 0.295 0.300 0.295 0.305 3,198,000 960,240 0.3003 29,857 29,359 29,857 29,359 30,354 32 29,883 -1.64%
2010-10-06 0 0.305 0.305 0.310 0.295 0.310 5,804,000 1,755,130 0.3024 30,354 30,354 30,852 29,359 30,852 58 30,095 1.67%
2010-10-05 0 0.300 0.300 0.310 0.300 0.310 2,656,000 809,870 0.3049 29,857 29,857 30,852 29,857 30,852 27 30,346 -1.64%
2010-10-04 0 0.305 0.300 0.305 0.305 0.320 1,646,000 511,490 0.3107 30,354 29,857 30,354 30,354 31,847 17 30,926 -1.61%
2010-09-30 0 0.310 0.310 0.315 0.295 0.320 10,254,000 3,144,100 0.3066 30,852 30,852 31,349 29,359 31,847 103 30,516 -1.59%
2010-09-29 0 0.315 0.305 0.315 0.310 0.325 6,792,000 2,125,290 0.3129 31,349 30,354 31,349 30,852 32,345 68 31,141 -1.56%
2010-09-28 0 0.320 0.320 0.330 0.315 0.330 2,892,000 924,590 0.3197 31,847 31,847 32,842 31,349 32,842 29 31,818 -1.54%
2010-09-27 0 0.325 0.320 0.330 0.315 0.330 10,768,000 3,500,240 0.3251 32,345 31,847 32,842 31,349 32,842 108 32,350 -1.52%
2010-09-24 0 0.330 0.330 0.335 0.325 0.335 1,202,000 397,410 0.3306 32,842 32,842 33,340 32,345 33,340 12 32,904 -1.49%
2010-09-22 0 0.335 0.335 0.340 0.330 0.335 1,392,000 461,820 0.3318 33,340 33,340 33,837 32,842 33,340 14 33,018 0.00%
2010-09-21 0 0.335 0.335 0.340 0.330 0.340 3,758,000 1,250,650 0.3328 33,340 33,340 33,837 32,842 33,837 38 33,121 0.00%
2010-09-20 0 0.335 0.335 0.340 0.330 0.345 4,540,000 1,526,900 0.3363 33,340 33,340 33,837 32,842 34,335 46 33,471 -2.90%
2010-09-17 0 0.345 0.340 0.345 0.340 0.355 3,484,000 1,205,190 0.3459 34,335 33,837 34,335 33,837 35,330 35 34,427 1.47%
2010-09-16 0 0.340 0.340 0.345 0.340 0.350 3,266,000 1,118,150 0.3424 33,837 33,837 34,335 33,837 34,833 33 34,072 -1.45%
2010-09-15 0 0.345 0.345 0.350 0.335 0.350 4,292,000 1,476,640 0.3440 34,335 34,335 34,833 33,340 34,833 43 34,240 0.00%
2010-09-14 0 0.345 0.340 0.345 0.335 0.355 8,162,000 2,812,980 0.3446 34,335 33,837 34,335 33,340 35,330 82 34,300 -2.82%
2010-09-13 0 0.355 0.355 0.365 0.355 0.385 12,570,000 4,633,200 0.3686 35,330 35,330 36,325 35,330 38,316 126 36,683 -4.05%
2010-09-10 0 0.370 0.365 0.370 0.340 0.375 23,570,000 8,663,960 0.3676 36,823 36,325 36,823 33,837 37,321 237 36,583 7.25%
2010-09-09 0 0.345 0.345 0.350 0.340 0.350 9,924,000 3,413,060 0.3439 34,335 34,335 34,833 33,837 34,833 100 34,228 1.47%
2010-09-08 0 0.340 0.340 0.345 0.325 0.350 16,788,000 5,702,360 0.3397 33,837 33,837 34,335 32,345 34,833 169 33,804 3.03%
2010-09-07 0 0.330 0.325 0.330 0.320 0.340 7,944,000 2,588,970 0.3259 32,842 32,345 32,842 31,847 33,837 80 32,434 0.00%
2010-09-06 0 0.330 0.325 0.330 0.320 0.355 28,324,000 9,453,550 0.3338 32,842 32,345 32,842 31,847 35,330 285 33,217 3.13%
2010-09-03 0 0.320 0.320 0.325 0.300 0.325 17,362,000 5,493,910 0.3164 31,847 31,847 32,345 29,857 32,345 174 31,492 6.67%
2010-09-02 0 0.300 0.300 0.305 0.280 0.305 16,652,000 4,933,770 0.2963 29,857 29,857 30,354 27,866 30,354 167 29,487 5.26%
2010-09-01 0 0.285 0.285 0.290 0.275 0.295 7,316,000 2,119,220 0.2897 28,364 28,364 28,861 27,368 29,359 74 28,828 3.64%
2010-08-31 0 0.275 0.275 0.280 0.270 0.280 1,102,000 303,480 0.2754 27,368 27,368 27,866 26,871 27,866 11 27,407 -1.79%
2010-08-30 0 0.280 0.275 0.285 0.270 0.280 1,612,000 446,080 0.2767 27,866 27,368 28,364 26,871 27,866 16 27,540 0.00%
2010-08-27 0 0.280 0.270 0.280 0.270 0.280 1,910,000 520,110 0.2723 27,866 26,871 27,866 26,871 27,866 19 27,101 0.00%
2010-08-26 0 0.280 0.270 0.280 0.270 0.280 1,608,000 437,330 0.2720 27,866 26,871 27,866 26,871 27,866 16 27,067 1.82%
2010-08-25 0 0.275 0.275 0.280 0.275 0.285 3,174,000 886,760 0.2794 27,368 27,368 27,866 27,368 28,364 32 27,805 -3.51%
2010-08-24 0 0.285 0.285 0.290 0.285 0.290 1,268,000 361,880 0.2854 28,364 28,364 28,861 28,364 28,861 13 28,403 -1.72%
2010-08-23 0 0.290 0.285 0.290 0.285 0.295 1,648,000 476,660 0.2892 28,861 28,364 28,861 28,364 29,359 17 28,785 -1.69%
2010-08-20 0 0.295 0.285 0.295 0.285 0.300 8,240,000 2,414,600 0.2930 29,359 28,364 29,359 28,364 29,857 83 29,163 3.51%
2010-08-19 0 0.285 0.285 0.290 0.280 0.290 2,420,000 690,350 0.2853 28,364 28,364 28,861 27,866 28,861 24 28,390 1.79%
2010-08-18 0 0.280 0.280 0.290 0.280 0.285 1,800,000 505,910 0.2811 27,866 27,866 28,861 27,866 28,364 18 27,972 -1.75%
2010-08-17 0 0.285 0.280 0.285 0.285 0.290 1,450,000 414,650 0.2860 28,364 27,866 28,364 28,364 28,861 15 28,460 -1.72%
2010-08-16 0 0.290 0.280 0.290 0.280 0.290 4,418,000 1,272,790 0.2881 28,861 27,866 28,861 27,866 28,861 44 28,671 1.75%
2010-08-13 0 0.285 0.285 0.290 0.280 0.295 8,020,000 2,325,650 0.2900 28,364 28,364 28,861 27,866 29,359 81 28,859 0.00%
2010-08-12 0 0.285 0.280 0.285 0.280 0.290 4,446,000 1,267,630 0.2851 28,364 27,866 28,364 27,866 28,861 45 28,375 0.00%
2010-08-11 0 0.285 0.285 0.290 0.285 0.290 878,000 250,250 0.2850 28,364 28,364 28,861 28,364 28,861 9 28,366 0.00%
2010-08-10 0 0.285 0.285 0.290 0.280 0.290 14,390,000 4,100,620 0.2850 28,364 28,364 28,861 27,866 28,861 145 28,360 -1.72%
2010-08-09 0 0.290 0.285 0.290 0.285 0.290 1,528,000 442,220 0.2894 28,861 28,364 28,861 28,364 28,861 15 28,803 0.00%
2010-08-06 0 0.290 0.285 0.290 0.285 0.295 3,614,250 1,040,444 0.2879 28,861 28,364 28,861 28,364 29,359 36 28,650 -1.69%
2010-08-05 0 0.295 0.285 0.295 0.290 0.295 4,530,000 1,325,500 0.2926 29,359 28,364 29,359 28,861 29,359 46 29,121 1.72%
2010-08-04 0 0.290 0.290 0.295 0.285 0.295 13,716,000 3,981,730 0.2903 28,861 28,861 29,359 28,364 29,359 138 28,891 1.75%
2010-08-03 0 0.285 0.285 0.290 0.285 0.300 6,238,000 1,822,490 0.2922 28,364 28,364 28,861 28,364 29,857 63 29,076 -5.00%
2010-08-02 0 0.300 0.300 0.305 0.295 0.300 1,968,000 586,880 0.2982 29,857 29,857 30,354 29,359 29,857 20 29,679 0.00%
2010-07-30 0 0.300 0.295 0.300 0.290 0.300 1,410,000 415,960 0.2950 29,857 29,359 29,857 28,861 29,857 14 29,360 1.69%
2010-07-29 0 0.295 0.295 0.300 0.295 0.300 1,376,000 412,670 0.2999 29,359 29,359 29,857 29,359 29,857 14 29,847 -3.28%
2010-07-28 0 0.305 0.300 0.305 0.300 0.310 3,420,000 1,027,700 0.3005 30,354 29,857 30,354 29,857 30,852 34 29,906 -1.61%
2010-07-27 0 0.310 0.305 0.310 0.300 0.310 2,456,000 749,480 0.3052 30,852 30,354 30,852 29,857 30,852 25 30,370 -1.59%
2010-07-26 0 0.315 0.305 0.315 0.300 0.320 4,918,000 1,527,980 0.3107 31,349 30,354 31,349 29,857 31,847 49 30,921 5.00%
2010-07-23 0 0.300 0.295 0.300 0.295 0.305 1,358,000 407,200 0.2999 29,857 29,359 29,857 29,359 30,354 14 29,842 0.00%
2010-07-22 0 0.300 0.295 0.305 0.295 0.305 1,628,000 488,320 0.3000 29,857 29,359 30,354 29,359 30,354 16 29,852 -1.64%
2010-07-21 0 0.305 0.300 0.305 0.295 0.310 5,894,000 1,791,680 0.3040 30,354 29,857 30,354 29,359 30,852 59 30,253 0.00%
2010-07-20 0 0.305 0.295 0.305 0.270 0.310 10,692,000 3,123,010 0.2921 30,354 29,359 30,354 26,871 30,852 107 29,069 10.91%
2010-07-19 0 0.275 0.275 0.280 0.270 0.280 7,054,000 1,941,440 0.2752 27,368 27,368 27,866 26,871 27,866 71 27,391 -3.51%
2010-07-16 0 0.285 0.285 0.290 0.280 0.290 5,974,000 1,719,680 0.2879 28,364 28,364 28,861 27,866 28,861 60 28,648 0.00%
2010-07-15 0 0.285 0.280 0.285 0.285 0.305 6,612,000 1,929,530 0.2918 28,364 27,866 28,364 28,364 30,354 66 29,043 -6.56%
2010-07-14 0 0.305 0.300 0.305 0.300 0.310 1,962,000 593,180 0.3023 30,354 29,857 30,354 29,857 30,852 20 30,089 -1.61%
2010-07-13 0 0.310 0.305 0.310 0.305 0.315 19,072,000 5,848,670 0.3067 30,852 30,354 30,852 30,354 31,349 192 30,520 -1.59%
2010-07-12 0 0.315 0.310 0.315 0.295 0.315 15,268,000 4,630,710 0.3033 31,349 30,852 31,349 29,359 31,349 153 30,184 0.00%
2010-07-09 0 0.315 0.310 0.315 0.305 0.320 5,868,000 1,828,950 0.3117 31,349 30,852 31,349 30,354 31,847 59 31,019 0.00%
2010-07-08 0 0.315 0.315 0.320 0.310 0.315 1,696,000 532,870 0.3142 31,349 31,349 31,847 30,852 31,349 17 31,269 0.00%
2010-07-07 0 0.315 0.315 0.320 0.305 0.315 3,496,000 1,095,290 0.3133 31,349 31,349 31,847 30,354 31,349 35 31,180 -1.56%
2010-07-06 0 0.320 0.315 0.320 0.310 0.320 1,870,000 587,170 0.3140 31,847 31,349 31,847 30,852 31,847 19 31,249 1.59%
2010-07-05 0 0.315 0.310 0.320 0.305 0.320 4,982,000 1,559,080 0.3129 31,349 30,852 31,847 30,354 31,847 50 31,145 -3.08%
2010-07-02 0 0.325 0.315 0.325 0.315 0.325 3,454,000 1,100,130 0.3185 32,345 31,349 32,345 31,349 32,345 35 31,699 0.00%
2010-06-30 0 0.325 0.320 0.325 0.320 0.330 2,834,000 915,180 0.3229 32,345 31,847 32,345 31,847 32,842 28 32,138 -1.52%
2010-06-29 0 0.330 0.320 0.330 0.320 0.335 10,446,000 3,433,900 0.3287 32,842 31,847 32,842 31,847 33,340 105 32,716 -1.49%
2010-06-28 0 0.335 0.330 0.335 0.315 0.340 3,706,000 1,207,330 0.3258 33,340 32,842 33,340 31,349 33,837 37 32,422 3.08%
2010-06-25 0 0.325 0.320 0.325 0.300 0.325 6,880,000 2,144,580 0.3117 32,345 31,847 32,345 29,857 32,345 69 31,022 0.00%
2010-06-24 0 0.325 0.325 0.330 0.325 0.340 6,304,000 2,101,100 0.3333 32,345 32,345 32,842 32,345 33,837 63 33,170 -1.52%
2010-06-23 0 0.330 0.325 0.330 0.320 0.330 4,234,000 1,382,050 0.3264 32,842 32,345 32,842 31,847 32,842 43 32,486 0.00%
2010-06-22 0 0.330 0.325 0.330 0.320 0.330 1,820,000 592,950 0.3258 32,842 32,345 32,842 31,847 32,842 18 32,424 1.54%
2010-06-21 0 0.325 0.325 0.330 0.315 0.330 9,104,000 2,938,190 0.3227 32,345 32,345 32,842 31,349 32,842 91 32,119 3.17%
2010-06-18 0 0.315 0.310 0.315 0.305 0.320 4,158,000 1,311,820 0.3155 31,349 30,852 31,349 30,354 31,847 42 31,398 0.00%
2010-06-17 0 0.315 0.310 0.315 0.305 0.325 5,132,000 1,608,990 0.3135 31,349 30,852 31,349 30,354 32,345 52 31,202 0.00%
2010-06-15 0 0.315 0.315 0.320 0.310 0.320 1,724,000 544,220 0.3157 31,349 31,349 31,847 30,852 31,847 17 31,416 -1.56%
2010-06-14 0 0.320 0.315 0.320 0.315 0.320 2,588,000 817,110 0.3157 31,847 31,349 31,847 31,349 31,847 26 31,422 0.00%
2010-06-11 0 0.320 0.315 0.320 0.315 0.320 2,874,000 909,140 0.3163 31,847 31,349 31,847 31,349 31,847 29 31,482 1.59%
2010-06-10 0 0.315 0.315 0.320 0.310 0.320 12,158,000 3,821,420 0.3143 31,349 31,349 31,847 30,852 31,847 122 31,281 -3.08%
2010-06-09 0 0.325 0.320 0.325 0.320 0.330 8,604,000 2,781,610 0.3233 32,345 31,847 32,345 31,847 32,842 86 32,175 -1.52%
2010-06-08 0 0.330 0.330 0.335 0.320 0.335 9,496,000 3,132,370 0.3299 32,842 32,842 33,340 31,847 33,340 95 32,828 0.00%
2010-06-07 0 0.330 0.325 0.330 0.315 0.330 6,138,000 2,000,000 0.3258 32,842 32,345 32,842 31,349 32,842 62 32,428 -2.94%
2010-06-04 0 0.340 0.335 0.340 0.330 0.360 9,580,000 3,298,610 0.3443 33,837 33,340 33,837 32,842 35,828 96 34,268 -4.23%
2010-06-03 0 0.355 0.350 0.355 0.345 0.385 29,448,000 10,874,130 0.3693 35,330 34,833 35,330 34,335 38,316 296 36,750 -1.39%
2010-06-02 0 0.360 0.350 0.360 0.330 0.365 36,484,000 12,926,020 0.3543 35,828 34,833 35,828 32,842 36,325 367 35,260 9.09%
2010-06-01 0 0.330 0.320 0.330 0.315 0.330 6,946,000 2,261,310 0.3256 32,842 31,847 32,842 31,349 32,842 70 32,400 3.13%
2010-05-31 0 0.320 0.315 0.320 0.320 0.330 4,294,000 1,387,050 0.3230 31,847 31,349 31,847 31,847 32,842 43 32,148 -3.03%
2010-05-28 0 0.330 0.320 0.330 0.315 0.335 9,700,000 3,158,730 0.3256 32,842 31,847 32,842 31,349 33,340 97 32,408 0.00%
2010-05-27 0 0.330 0.325 0.330 0.315 0.330 5,124,000 1,646,050 0.3212 32,842 32,345 32,842 31,349 32,842 51 31,971 1.54%
2010-05-26 0 0.325 0.325 0.330 0.320 0.340 26,776,000 8,893,870 0.3322 32,345 32,345 32,842 31,847 33,837 269 33,057 1.56%
2010-05-25 0 0.320 0.315 0.320 0.310 0.335 34,452,000 11,235,340 0.3261 31,847 31,349 31,847 30,852 33,340 346 32,456 -1.54%
2010-05-24 0 0.325 0.325 0.330 0.300 0.330 6,724,000 2,101,000 0.3125 32,345 32,345 32,842 29,857 32,842 68 31,097 4.84%
2010-05-20 0 0.310 0.305 0.310 0.285 0.340 12,162,000 3,702,380 0.3044 30,852 30,354 30,852 28,364 33,837 122 30,297 -7.46%
2010-05-19 0 0.335 0.330 0.335 0.330 0.345 5,096,000 1,714,780 0.3365 33,340 32,842 33,340 32,842 34,335 51 33,489 -2.90%
2010-05-18 0 0.345 0.345 0.350 0.335 0.350 37,946,000 12,932,790 0.3408 34,335 34,335 34,833 33,340 34,833 381 33,919 0.00%
2010-05-17 0 0.345 0.345 0.350 0.340 0.355 6,370,000 2,212,460 0.3473 34,335 34,335 34,833 33,837 35,330 64 34,566 -4.17%
2010-05-14 0 0.360 0.355 0.360 0.330 0.380 25,500,000 9,233,420 0.3621 35,828 35,330 35,828 32,842 37,818 256 36,036 2.86%
2010-05-13 0 0.350 0.350 0.355 0.330 0.355 9,144,000 3,138,640 0.3432 34,833 34,833 35,330 32,842 35,330 92 34,160 1.45%
2010-05-12 0 0.345 0.340 0.345 0.335 0.370 22,214,000 7,737,840 0.3483 34,335 33,837 34,335 33,340 36,823 223 34,667 -8.00%
2010-05-11 0 0.375 0.365 0.375 0.365 0.390 22,514,000 8,483,280 0.3768 37,321 36,325 37,321 36,325 38,813 226 37,500 2.74%
2010-05-10 0 0.365 0.360 0.365 0.345 0.365 20,960,000 7,416,300 0.3538 36,325 35,828 36,325 34,335 36,325 211 35,214 4.29%
2010-05-07 0 0.350 0.345 0.350 0.335 0.370 38,746,000 13,584,910 0.3506 34,833 34,335 34,833 33,340 36,823 389 34,894 -4.11%
2010-05-06 0 0.365 0.360 0.365 0.345 0.385 30,824,000 11,244,250 0.3648 36,325 35,828 36,325 34,335 38,316 310 36,304 0.00%
2010-05-05 0 0.365 0.360 0.365 0.355 0.390 43,842,000 16,031,230 0.3657 36,325 35,828 36,325 35,330 38,813 441 36,391 -7.59%
2010-05-04 0 0.395 0.395 0.400 0.395 0.410 19,656,000 7,857,950 0.3998 39,311 39,311 39,809 39,311 40,804 198 39,786 -1.25%
2010-05-03 0 0.400 0.400 0.405 0.385 0.430 21,002,000 8,429,010 0.4013 39,809 39,809 40,306 38,316 42,794 211 39,942 -6.98%
2010-04-30 0 0.430 0.425 0.430 0.425 0.445 17,372,000 7,516,850 0.4327 42,794 42,297 42,794 42,297 44,287 175 43,063 2.38%
2010-04-29 0 0.420 0.415 0.420 0.415 0.445 16,038,000 6,846,570 0.4269 41,799 41,302 41,799 41,302 44,287 161 42,486 -1.18%
2010-04-28 0 0.425 0.420 0.425 0.415 0.430 21,636,000 9,149,840 0.4229 42,297 41,799 42,297 41,302 42,794 217 42,088 -3.41%
2010-04-27 0 0.440 0.435 0.440 0.430 0.455 19,910,000 8,691,730 0.4366 43,790 43,292 43,790 42,794 45,282 200 43,446 -2.22%
2010-04-26 0 0.450 0.440 0.450 0.430 0.465 19,124,000 8,614,360 0.4504 44,785 43,790 44,785 42,794 46,278 192 44,829 1.12%
2010-04-23 0 0.445 0.440 0.445 0.435 0.470 18,370,000 8,262,630 0.4498 44,287 43,790 44,287 43,292 46,775 185 44,764 -2.20%
2010-04-22 0 0.455 0.450 0.460 0.450 0.480 23,708,000 10,986,630 0.4634 45,282 44,785 45,780 44,785 47,770 238 46,120 -5.21%
2010-04-21 0 0.480 0.475 0.480 0.420 0.490 102,348,000 47,403,950 0.4632 47,770 47,273 47,770 41,799 48,766 1,028 46,095 18.52%
2010-04-20 0 0.405 0.405 0.410 0.405 0.465 55,904,000 23,620,790 0.4225 40,306 40,306 40,804 40,306 46,278 562 42,050 -10.99%
2010-04-19 0 0.455 0.450 0.455 0.440 0.485 53,590,000 24,261,820 0.4527 45,282 44,785 45,282 43,790 48,268 538 45,057 -6.19%
2010-04-16 0 0.485 0.485 0.490 0.475 0.500 18,736,000 9,172,030 0.4895 48,268 48,268 48,766 47,273 49,761 188 48,720 -3.00%
2010-04-15 0 0.500 0.500 0.510 0.485 0.510 19,290,000 9,593,140 0.4973 49,761 49,761 50,756 48,268 50,756 194 49,493 2.04%
2010-04-14 0 0.490 0.485 0.490 0.485 0.520 30,196,000 14,987,230 0.4963 48,766 48,268 48,766 48,268 51,751 303 49,396 -3.92%
2010-04-13 0 0.510 0.510 0.520 0.500 0.560 27,656,000 14,687,500 0.5311 50,756 50,756 51,751 49,761 55,732 278 52,854 -7.27%
2010-04-12 0 0.550 0.540 0.550 0.540 0.570 24,938,000 13,882,920 0.5567 54,737 53,742 54,737 53,742 56,727 251 55,404 -1.79%
2010-04-09 0 0.560 0.550 0.560 0.550 0.570 24,506,000 13,773,320 0.5620 55,732 54,737 55,732 54,737 56,727 246 55,935 1.82%
2010-04-08 0 0.550 0.540 0.550 0.540 0.560 26,370,000 14,575,140 0.5527 54,737 53,742 54,737 53,742 55,732 265 55,007 0.00%
2010-04-07 0 0.550 0.540 0.550 0.540 0.560 35,358,000 19,517,540 0.5520 54,737 53,742 54,737 53,742 55,732 355 54,936 0.00%
2010-04-01 0 0.550 0.540 0.550 0.520 0.560 62,444,000 33,632,080 0.5386 54,737 53,742 54,737 51,751 55,732 627 53,602 7.84%
2010-03-31 0 0.510 0.500 0.510 0.500 0.530 20,164,000 10,321,500 0.5119 50,756 49,761 50,756 49,761 52,747 203 50,943 -3.77%
2010-03-30 0 0.530 0.520 0.530 0.460 0.540 89,126,000 44,361,780 0.4977 52,747 51,751 52,747 45,780 53,742 896 49,536 -1.85%
2010-03-29 0 0.540 0.530 0.540 0.520 0.580 53,792,000 29,584,020 0.5500 53,742 52,747 53,742 51,751 57,723 541 54,734 -6.90%
2010-03-26 0 0.580 0.570 0.580 0.570 0.590 17,206,000 9,942,920 0.5779 57,723 56,727 57,723 56,727 58,718 173 57,511 -1.69%
2010-03-25 0 0.590 0.580 0.590 0.580 0.590 25,754,000 15,040,000 0.5840 58,718 57,723 58,718 57,723 58,718 259 58,119 0.00%
2010-03-24 0 0.590 0.580 0.590 0.580 0.590 23,920,000 14,008,000 0.5856 58,718 57,723 58,718 57,723 58,718 240 58,282 3.51%
2010-03-23 0 0.570 0.570 0.580 0.570 0.580 51,946,000 30,046,680 0.5784 56,727 56,727 57,723 56,727 57,723 522 57,566 -1.72%
2010-03-22 0 0.580 0.570 0.580 0.570 0.600 25,218,000 14,672,220 0.5818 57,723 56,727 57,723 56,727 59,713 253 57,903 -1.69%
2010-03-19 0 0.590 0.580 0.590 0.580 0.600 44,188,000 26,052,000 0.5896 58,718 57,723 58,718 57,723 59,713 444 58,675 1.72%
2010-03-18 0 0.580 0.570 0.580 0.570 0.620 712,802,000 415,084,060 0.5823 57,723 56,727 57,723 56,727 61,703 7,162 57,954 -12.12%
2010-03-17 1 0.660 0.660 0.680 0.640 0.680 53,224,000 34,966,840 0.6570 65,684 65,684 67,675 63,694 67,675 535 65,383 1.54%
2010-03-16 0 0.650 0.640 0.650 0.630 0.660 34,450,000 22,327,240 0.6481 64,689 63,694 64,689 62,699 65,684 346 64,501 0.00%
2010-03-15 0 0.650 0.640 0.650 0.640 0.660 45,808,000 29,679,340 0.6479 64,689 63,694 64,689 63,694 65,684 460 64,481 0.00%
2010-03-12 0 0.650 0.640 0.650 0.640 0.660 32,614,000 21,132,720 0.6480 64,689 63,694 64,689 63,694 65,684 328 64,487 -1.52%
2010-03-11 0 0.660 0.650 0.660 0.640 0.690 40,110,000 26,625,920 0.6638 65,684 64,689 65,684 63,694 68,670 403 66,065 1.54%
2010-03-10 0 0.650 0.650 0.660 0.640 0.660 34,028,000 22,203,460 0.6525 64,689 64,689 65,684 63,694 65,684 342 64,939 0.00%
2010-03-09 0 0.650 0.640 0.650 0.640 0.650 31,076,000 20,155,720 0.6486 64,689 63,694 64,689 63,694 64,689 312 64,549 0.00%
2010-03-08 0 0.650 0.640 0.650 0.630 0.660 30,396,000 19,589,660 0.6445 64,689 63,694 64,689 62,699 65,684 305 64,140 0.00%
2010-03-05 0 0.650 0.650 0.660 0.640 0.670 31,228,000 20,439,580 0.6545 64,689 64,689 65,684 63,694 66,680 314 65,140 -1.52%
2010-03-04 0 0.660 0.650 0.660 0.650 0.710 33,074,000 22,576,300 0.6826 65,684 64,689 65,684 64,689 70,660 332 67,934 -2.94%
2010-03-03 0 0.680 0.680 0.690 0.650 0.710 50,408,000 34,600,160 0.6864 67,675 67,675 68,670 64,689 70,660 507 68,312 4.62%
2010-03-02 0 0.650 0.640 0.650 0.630 0.660 25,218,000 16,341,340 0.6480 64,689 63,694 64,689 62,699 65,684 253 64,490 -1.52%
2010-03-01 0 0.660 0.650 0.660 0.650 0.670 20,760,000 13,791,800 0.6643 65,684 64,689 65,684 64,689 66,680 209 66,117 -1.49%
2010-02-26 0 0.670 0.660 0.670 0.660 0.690 23,192,000 15,541,980 0.6701 66,680 65,684 66,680 65,684 68,670 233 66,694 0.00%
2010-02-25 0 0.670 0.660 0.670 0.660 0.690 16,420,000 11,079,760 0.6748 66,680 65,684 66,680 65,684 68,670 165 67,155 0.00%
2010-02-24 0 0.670 0.660 0.670 0.660 0.680 20,406,000 13,662,860 0.6696 66,680 65,684 66,680 65,684 67,675 205 66,635 -1.47%
2010-02-23 0 0.680 0.670 0.680 0.660 0.680 18,064,000 12,075,120 0.6685 67,675 66,680 67,675 65,684 67,675 182 66,527 1.49%
2010-02-22 0 0.670 0.660 0.670 0.660 0.680 16,180,000 10,845,320 0.6703 66,680 65,684 66,680 65,684 67,675 163 66,709 1.52%
2010-02-19 0 0.660 0.650 0.660 0.660 0.670 5,836,000 3,881,000 0.6650 65,684 64,689 65,684 65,684 66,680 59 66,183 -1.49%
2010-02-18 0 0.670 0.670 0.680 0.670 0.720 15,312,000 10,483,780 0.6847 66,680 66,680 67,675 66,680 71,656 154 68,140 -1.47%
2010-02-17 0 0.680 0.670 0.680 0.660 0.690 15,278,000 10,349,220 0.6774 67,675 66,680 67,675 65,684 68,670 154 67,415 6.25%
2010-02-12 0 0.640 0.640 0.660 0.640 0.660 6,072,000 3,944,740 0.6497 63,694 63,694 65,684 63,694 65,684 61 64,655 0.00%
2010-02-11 0 0.640 0.630 0.640 0.620 0.660 6,248,000 3,996,480 0.6396 63,694 62,699 63,694 61,703 65,684 63 63,658 1.59%
2010-02-10 0 0.630 0.630 0.640 0.620 0.640 7,024,000 4,425,220 0.6300 62,699 62,699 63,694 61,703 63,694 71 62,700 5.00%
2010-02-09 0 0.600 0.600 0.620 0.600 0.630 10,780,000 6,586,460 0.6110 59,713 59,713 61,703 59,713 62,699 108 60,807 -4.76%
2010-02-08 0 0.630 0.630 0.640 0.630 0.710 20,216,000 13,574,280 0.6715 62,699 62,699 63,694 62,699 70,660 203 66,825 -3.08%
2010-02-05 0 0.650 0.640 0.650 0.610 0.680 17,910,000 11,733,680 0.6551 64,689 63,694 64,689 60,708 67,675 180 65,201 0.00%
2010-02-04 0 0.650 0.640 0.650 0.630 0.650 13,738,000 8,830,580 0.6428 64,689 63,694 64,689 62,699 64,689 138 63,971 0.00%
2010-02-03 0 0.650 0.640 0.650 0.640 0.690 32,658,000 21,699,080 0.6644 64,689 63,694 64,689 63,694 68,670 328 66,126 -1.52%
2010-02-02 0 0.660 0.650 0.660 0.630 0.750 54,160,000 37,132,560 0.6856 65,684 64,689 65,684 62,699 74,641 544 68,233 -4.35%
2010-02-01 0 0.690 0.690 0.700 0.580 0.690 44,390,000 28,921,760 0.6515 68,670 68,670 69,665 57,723 68,670 446 64,842 21.05%
2010-01-29 0 0.570 0.570 0.580 0.540 0.580 39,850,000 22,594,260 0.5670 56,727 56,727 57,723 53,742 57,723 400 56,427 3.64%
2010-01-28 0 0.550 0.540 0.550 0.520 0.600 392,774,000 208,426,160 0.5307 54,737 53,742 54,737 51,751 59,713 3,947 52,811 -9.84%
2010-01-27 1 - - - - - 0 0 - 60,708 - - - - 0 - 0.00%
2010-01-26 0 0.610 0.610 0.620 0.610 0.660 34,966,000 21,986,920 0.6288 60,708 60,708 61,703 60,708 65,684 351 62,580 -3.17%
2010-01-25 0 0.630 0.620 0.630 0.610 0.690 50,402,000 32,941,100 0.6536 62,699 61,703 62,699 60,708 68,670 506 65,044 -5.97%
2010-01-22 0 0.670 0.660 0.670 0.610 0.720 37,578,000 25,306,980 0.6735 66,680 65,684 66,680 60,708 71,656 378 67,023 6.35%
2010-01-21 0 0.630 0.620 0.630 0.620 0.700 53,948,000 35,688,700 0.6615 62,699 61,703 62,699 61,703 69,665 542 65,838 -8.70%
2010-01-20 0 0.690 0.680 0.700 0.640 0.750 56,078,000 38,892,020 0.6935 68,670 67,675 69,665 63,694 74,641 563 69,022 -6.76%
2010-01-19 0 0.740 0.730 0.740 0.710 0.940 108,688,000 92,683,500 0.8527 73,646 72,651 73,646 70,660 93,550 1,092 84,867 -13.95%
2010-01-18 0 0.860 0.850 0.860 0.730 0.860 74,216,000 58,540,860 0.7888 85,589 84,593 85,589 72,651 85,589 746 78,502 19.44%
2010-01-15 0 0.720 0.710 0.720 0.700 0.730 33,628,000 23,939,660 0.7119 71,656 70,660 71,656 69,665 72,651 338 70,849 1.41%
2010-01-14 0 0.710 0.710 0.720 0.700 0.730 24,500,000 17,530,780 0.7155 70,660 70,660 71,656 69,665 72,651 246 71,212 1.43%
2010-01-13 0 0.700 0.700 0.710 0.680 0.740 41,732,000 29,025,340 0.6955 69,665 69,665 70,660 67,675 73,646 419 69,219 -5.41%
2010-01-12 0 0.740 0.730 0.740 0.710 0.740 33,000,000 23,955,440 0.7259 73,646 72,651 73,646 70,660 73,646 332 72,245 4.23%
2010-01-11 0 0.710 0.700 0.710 0.660 0.740 58,387,000 40,696,110 0.6970 70,660 69,665 70,660 65,684 73,646 587 69,367 7.58%
2010-01-08 0 0.660 0.640 0.650 0.580 0.680 51,468,000 32,815,380 0.6376 65,684 63,694 64,689 57,723 67,675 517 63,454 13.79%
2010-01-07 0 0.580 0.580 0.590 0.570 0.600 23,992,000 14,056,320 0.5859 57,723 57,723 58,718 56,727 59,713 241 58,307 0.00%
2010-01-06 0 0.580 0.570 0.580 0.550 0.600 18,724,000 10,789,240 0.5762 57,723 56,727 57,723 54,737 59,713 188 57,347 5.45%
2010-01-05 0 0.550 0.540 0.550 0.550 0.590 14,960,000 8,491,940 0.5676 54,737 53,742 54,737 54,737 58,718 150 56,493 -5.17%
2010-01-04 0 0.580 0.580 0.590 0.530 0.610 30,029,000 17,518,810 0.5834 57,723 57,723 58,718 52,747 60,708 302 58,061 9.43%
2009-12-31 0 0.530 0.530 0.540 0.450 0.550 24,432,000 12,377,260 0.5066 52,747 52,747 53,742 44,785 54,737 245 50,418 17.78%
2009-12-30 0 0.450 0.445 0.460 0.435 0.460 23,758,000 10,472,800 0.4408 44,785 44,287 45,780 43,292 45,780 239 43,870 2.27%
2009-12-29 0 0.440 0.435 0.445 0.435 0.445 31,544,000 13,974,040 0.4430 43,790 43,292 44,287 43,292 44,287 317 44,088 1.15%
2009-12-28 0 0.435 0.430 0.435 0.405 0.445 31,946,000 13,728,370 0.4297 43,292 42,794 43,292 40,306 44,287 321 42,768 7.41%
2009-12-24 0 0.405 0.405 0.430 0.400 0.450 19,222,000 8,152,070 0.4241 40,306 40,306 42,794 39,809 44,785 193 42,207 -8.99%
2009-12-23 0 0.445 0.445 0.450 0.445 0.460 25,548,000 11,570,130 0.4529 44,287 44,287 44,785 44,287 45,780 257 45,071 0.00%
2009-12-22 0 0.445 0.440 0.445 0.440 0.455 24,126,000 10,778,280 0.4467 44,287 43,790 44,287 43,790 45,282 242 44,461 1.14%
2009-12-21 0 0.440 0.435 0.445 0.430 0.450 25,236,000 11,143,550 0.4416 43,790 43,292 44,287 42,794 44,785 254 43,946 1.15%
2009-12-18 0 0.435 0.430 0.435 0.430 0.460 27,372,000 12,210,740 0.4461 43,292 42,794 43,292 42,794 45,780 275 44,397 1.16%
2009-12-17 0 0.430 0.425 0.435 0.370 0.445 29,774,000 12,795,440 0.4298 42,794 42,297 43,292 36,823 44,287 299 42,770 -1.15%
2009-12-16 0 0.435 0.435 0.440 0.425 0.450 27,662,000 12,209,800 0.4414 43,292 43,292 43,790 42,297 44,785 278 43,928 -1.14%
2009-12-15 0 0.440 0.440 0.445 0.435 0.495 34,936,000 16,885,450 0.4833 43,790 43,790 44,287 43,292 49,263 351 48,101 -10.20%
2009-12-14 0 0.490 0.485 0.490 0.485 0.510 26,680,000 13,259,760 0.4970 48,766 48,268 48,766 48,268 50,756 268 49,462 -2.00%
2009-12-11 0 0.500 0.495 0.500 0.490 0.520 27,986,000 14,094,040 0.5036 49,761 49,263 49,761 48,766 51,751 281 50,120 -1.96%
2009-12-10 0 0.510 0.500 0.510 0.475 0.510 29,432,000 14,598,830 0.4960 50,756 49,761 50,756 47,273 50,756 296 49,365 3.03%
2009-12-09 0 0.495 0.495 0.500 0.460 0.630 36,478,000 19,359,880 0.5307 49,263 49,263 49,761 45,780 62,699 367 52,819 -2.94%
2009-12-08 1 - - - - - 0 0 - 50,756 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 50,756 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 50,756 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 50,756 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 50,756 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 50,756 - - - - 0 - 0.00%
2009-11-30 0 0.510 0.500 0.520 0.490 0.540 37,614,000 19,382,240 0.5153 50,756 49,761 51,751 48,766 53,742 378 51,283 5.15%
2009-11-27 0 0.485 0.475 0.485 0.450 0.490 19,678,000 9,273,740 0.4713 48,268 47,273 48,268 44,785 48,766 198 46,902 0.00%
2009-11-26 0 0.485 0.465 0.485 0.450 0.490 15,604,000 7,354,860 0.4713 48,268 46,278 48,268 44,785 48,766 157 46,909 -1.02%
2009-11-25 0 0.490 0.485 0.490 0.485 0.500 7,738,000 3,788,350 0.4896 48,766 48,268 48,766 48,268 49,761 78 48,724 0.00%
2009-11-24 0 0.490 0.490 0.500 0.485 0.510 8,962,000 4,447,490 0.4963 48,766 48,766 49,761 48,268 50,756 90 49,389 0.00%
2009-11-23 0 0.490 0.490 0.495 0.475 0.530 23,594,000 11,802,200 0.5002 48,766 48,766 49,263 47,273 52,747 237 49,783 1.03%
2009-11-20 0 0.485 0.475 0.485 0.445 0.500 32,346,000 15,731,380 0.4863 48,268 47,273 48,268 44,287 49,761 325 48,402 6.59%
2009-11-19 0 0.455 0.450 0.460 0.425 0.460 24,956,000 11,129,140 0.4460 45,282 44,785 45,780 42,297 45,780 251 44,382 9.64%
2009-11-18 0 0.415 0.405 0.410 0.380 0.415 23,972,000 9,728,300 0.4058 41,302 40,306 40,804 37,818 41,302 241 40,388 10.67%
2009-11-17 0 0.375 0.370 0.375 0.360 0.380 20,410,000 7,604,630 0.3726 37,321 36,823 37,321 35,828 37,818 205 37,081 1.35%
2009-11-16 0 0.370 0.365 0.370 0.360 0.380 13,820,000 5,100,720 0.3691 36,823 36,325 36,823 35,828 37,818 139 36,732 1.37%
2009-11-13 0 0.365 0.360 0.365 0.345 0.380 4,532,000 1,647,450 0.3635 36,325 35,828 36,325 34,335 37,818 46 36,178 8.96%
2009-11-12 0 0.335 0.335 0.345 0.330 0.355 884,000 296,120 0.3350 33,340 33,340 34,335 32,842 35,330 9 33,338 -5.63%
2009-11-11 0 0.355 0.350 0.355 0.345 0.355 822,000 290,200 0.3530 35,330 34,833 35,330 34,335 35,330 8 35,135 0.00%
2009-11-10 0 0.355 0.340 0.355 0.320 0.355 1,592,000 558,600 0.3509 35,330 33,837 35,330 31,847 35,330 16 34,920 5.97%
2009-11-09 0 0.335 0.330 0.335 0.320 0.335 440,000 145,200 0.3300 33,340 32,842 33,340 31,847 33,340 4 32,842 1.52%
2009-11-06 0 0.330 0.330 0.335 0.330 0.335 2,044,000 674,620 0.3300 32,842 32,842 33,340 32,842 33,340 21 32,847 -1.49%
2009-11-05 0 0.335 0.340 0.355 0.335 0.350 930,000 316,100 0.3399 33,340 33,837 35,330 33,340 34,833 9 33,827 -5.63%
2009-11-04 0 0.355 0.355 0.360 0.340 0.360 3,088,000 1,077,750 0.3490 35,330 35,330 35,828 33,837 35,828 31 34,734 7.58%
2009-11-03 0 0.330 0.330 0.340 0.330 0.330 658,000 217,140 0.3300 32,842 32,842 33,837 32,842 32,842 7 32,842 -1.49%
2009-11-02 0 0.335 0.335 0.355 0.325 0.340 2,846,000 957,020 0.3363 33,340 33,340 35,330 32,345 33,837 29 33,466 -1.47%
2009-10-30 0 0.340 0.340 0.355 0.330 0.350 3,161,000 1,092,840 0.3457 33,837 33,837 35,330 32,842 34,833 32 34,407 1.49%
2009-10-29 0 0.335 0.330 0.340 0.300 0.345 9,038,000 2,871,190 0.3177 33,340 32,842 33,837 29,857 34,335 91 31,616 11.67%
2009-10-28 0 0.300 0.300 0.320 - - 0 0 - 29,857 29,857 31,847 - - 0 - 0.00%
2009-10-27 0 0.300 0.295 0.300 0.300 0.315 480,000 145,850 0.3039 29,857 29,359 29,857 29,857 31,349 5 30,240 -4.76%
2009-10-23 0 0.315 0.300 0.320 0.315 0.315 240,000 76,500 0.3188 31,349 29,857 31,847 31,349 31,349 2 31,723 3.28%
2009-10-22 0 0.305 0.305 0.310 0.300 0.310 188,000 57,340 0.3050 30,354 30,354 30,852 29,857 30,852 2 30,354 -1.61%
2009-10-21 0 0.310 0.305 0.325 0.310 0.315 620,000 192,500 0.3105 30,852 30,354 32,345 30,852 31,349 6 30,900 -6.06%
2009-10-20 0 0.330 0.310 0.330 0.310 0.330 302,000 94,270 0.3122 32,842 30,852 32,842 30,852 32,842 3 31,066 3.13%
2009-10-19 0 0.320 0.310 0.325 0.305 0.340 5,902,000 1,893,870 0.3209 31,847 30,852 32,345 30,354 33,837 59 31,935 -1.54%
2009-10-16 0 0.325 0.320 0.330 0.310 0.330 1,656,000 533,640 0.3222 32,345 31,847 32,842 30,852 32,842 17 32,071 -5.80%
2009-10-15 0 0.345 0.330 0.345 0.330 0.350 1,022,000 348,980 0.3415 34,335 32,842 34,335 32,842 34,833 10 33,983 2.99%
2009-10-14 0 0.335 0.335 0.350 0.335 0.335 100,000 33,500 0.3350 33,340 33,340 34,833 33,340 33,340 1 33,340 -1.47%
2009-10-13 0 0.340 0.330 0.345 0.325 0.345 1,202,000 406,480 0.3382 33,837 32,842 34,335 32,345 34,335 12 33,655 -2.86%
2009-10-12 0 0.350 0.345 0.360 0.345 0.355 542,000 190,580 0.3516 34,833 34,335 35,828 34,335 35,330 5 34,994 -2.78%
2009-10-09 0 0.360 0.360 0.365 0.350 0.365 370,000 131,890 0.3565 35,828 35,828 36,325 34,833 36,325 4 35,475 -2.70%
2009-10-08 0 0.370 0.360 0.370 0.355 0.380 702,000 259,010 0.3690 36,823 35,828 36,823 35,330 37,818 7 36,720 0.00%
2009-10-07 0 0.370 0.360 0.370 0.350 0.375 4,792,000 1,729,970 0.3610 36,823 35,828 36,823 34,833 37,321 48 35,929 2.78%
2009-10-06 0 0.360 0.355 0.365 0.355 0.375 2,752,000 1,008,720 0.3665 35,828 35,330 36,325 35,330 37,321 28 36,479 -2.70%
2009-10-05 0 0.370 0.370 0.375 0.350 0.370 1,412,000 512,730 0.3631 36,823 36,823 37,321 34,833 36,823 14 36,139 5.71%
2009-10-02 0 0.350 0.345 0.360 0.335 0.360 692,000 239,750 0.3465 34,833 34,335 35,828 33,340 35,828 7 34,480 -2.78%
2009-09-30 0 0.360 0.355 0.370 0.355 0.370 1,360,000 492,780 0.3623 35,828 35,330 36,823 35,330 36,823 14 36,061 -5.26%
2009-09-29 0 0.380 0.365 0.380 0.370 0.395 4,390,000 1,660,210 0.3782 37,818 36,325 37,818 36,823 39,311 44 37,637 0.00%
2009-09-28 0 0.380 0.370 0.380 0.365 0.385 1,084,000 411,260 0.3794 37,818 36,823 37,818 36,325 38,316 11 37,758 -1.30%
2009-09-25 0 0.385 0.380 0.385 0.340 0.410 13,264,000 5,089,360 0.3837 38,316 37,818 38,316 33,837 40,804 133 38,186 18.46%
2009-09-24 0 0.325 0.320 0.325 0.310 0.330 852,000 277,580 0.3258 32,345 31,847 32,345 30,852 32,842 9 32,424 -1.52%
2009-09-23 0 0.330 0.315 0.330 0.315 0.330 622,000 198,490 0.3191 32,842 31,349 32,842 31,349 32,842 6 31,759 1.54%
2009-09-22 0 0.325 0.325 0.330 0.325 0.340 1,118,000 364,130 0.3257 32,345 32,345 32,842 32,345 33,837 11 32,414 0.00%
2009-09-21 0 0.325 0.325 0.330 0.325 0.330 856,000 278,950 0.3259 32,345 32,345 32,842 32,345 32,842 9 32,432 1.56%
2009-09-18 0 0.320 0.320 0.335 0.320 0.340 2,320,000 757,890 0.3267 31,847 31,847 33,340 31,847 33,837 23 32,511 0.00%
2009-09-17 0 0.320 0.320 0.335 0.320 0.340 2,868,000 959,310 0.3345 31,847 31,847 33,340 31,847 33,837 29 33,289 -1.54%
2009-09-16 0 0.325 0.320 0.325 0.285 0.325 4,438,000 1,354,430 0.3052 32,345 31,847 32,345 28,364 32,345 45 30,373 14.04%
2009-09-15 0 0.285 0.270 0.290 0.285 0.290 2,048,000 586,050 0.2862 28,364 26,871 28,861 28,364 28,861 21 28,479 0.00%
2009-09-14 0 0.285 0.280 0.290 0.265 0.285 4,256,000 1,152,650 0.2708 28,364 27,866 28,861 26,373 28,364 43 26,953 1.79%
2009-09-11 0 0.280 0.275 0.285 0.270 0.290 4,962,000 1,351,530 0.2724 27,866 27,368 28,364 26,871 28,861 50 27,107 1.82%
2009-09-10 0 0.275 0.275 0.290 0.260 0.290 20,738,000 5,278,880 0.2546 27,368 27,368 28,861 25,876 28,861 208 25,333 0.00%
2009-09-09 0 0.275 0.270 0.275 0.275 0.285 650,000 181,800 0.2797 27,368 26,871 27,368 27,368 28,364 7 27,835 -1.79%
2009-09-08 0 0.280 0.275 0.290 0.280 0.295 594,000 170,130 0.2864 27,866 27,368 28,861 27,866 29,359 6 28,504 -1.75%
2009-09-07 0 0.285 0.275 0.285 0.280 0.285 246,000 68,960 0.2803 28,364 27,368 28,364 27,866 28,364 2 27,898 1.79%
2009-09-04 0 0.280 0.275 0.280 0.265 0.280 352,000 94,700 0.2690 27,866 27,368 27,866 26,373 27,866 4 26,775 5.66%
2009-09-03 0 0.265 0.260 0.265 0.260 0.270 1,914,000 504,140 0.2634 26,373 25,876 26,373 25,876 26,871 19 26,214 1.92%
2009-09-02 0 0.260 0.255 0.275 0.260 0.270 4,262,000 1,130,620 0.2653 25,876 25,378 27,368 25,876 26,871 43 26,401 -3.70%
2009-09-01 0 0.270 0.270 0.275 0.265 0.275 550,000 148,550 0.2701 26,871 26,871 27,368 26,373 27,368 6 26,880 -1.82%
2009-08-31 0 0.275 0.265 0.275 0.270 0.280 2,244,000 609,660 0.2717 27,368 26,373 27,368 26,871 27,866 23 27,039 0.00%
2009-08-28 0 0.275 0.270 0.275 0.275 0.290 5,750,000 1,610,500 0.2801 27,368 26,871 27,368 27,368 28,861 58 27,875 -3.51%
2009-08-27 0 0.285 0.275 0.285 0.280 0.295 2,300,000 654,500 0.2846 28,364 27,368 28,364 27,866 29,359 23 28,320 1.79%
2009-08-26 0 0.280 0.280 0.285 0.265 0.290 2,938,000 810,240 0.2758 27,866 27,866 28,364 26,373 28,861 30 27,446 7.69%
2009-08-25 0 0.260 0.260 0.265 0.255 0.275 3,040,000 796,850 0.2621 25,876 25,876 26,373 25,378 27,368 31 26,087 -3.70%
2009-08-24 0 0.270 0.265 0.275 0.260 0.290 4,540,000 1,265,250 0.2787 26,871 26,373 27,368 25,876 28,861 46 27,736 -1.82%
2009-08-21 0 0.275 0.275 0.280 0.275 0.285 1,676,000 470,400 0.2807 27,368 27,368 27,866 27,368 28,364 17 27,933 0.00%
2009-08-20 0 0.275 0.270 0.280 0.255 0.280 2,080,000 564,800 0.2715 27,368 26,871 27,866 25,378 27,866 21 27,024 0.00%
2009-08-19 0 0.275 0.260 0.275 0.265 0.280 290,000 79,250 0.2733 27,368 25,876 27,368 26,373 27,866 3 27,197 0.00%
2009-08-18 0 0.275 0.265 0.275 0.260 0.295 3,030,000 826,800 0.2729 27,368 26,373 27,368 25,876 29,359 30 27,157 -6.78%
2009-08-17 0 0.295 0.290 0.300 0.285 0.300 2,536,000 738,680 0.2913 29,359 28,861 29,857 28,364 29,857 25 28,988 -1.67%
2009-08-14 0 0.300 0.300 0.305 0.285 0.300 12,026,000 3,543,990 0.2947 29,857 29,857 30,354 28,364 29,857 121 29,328 1.69%
2009-08-13 0 0.295 0.295 0.300 0.285 0.295 4,120,000 1,196,710 0.2905 29,359 29,359 29,857 28,364 29,359 41 28,907 1.72%
2009-08-12 0 0.290 0.285 0.290 0.285 0.295 1,210,000 349,950 0.2892 28,861 28,364 28,861 28,364 29,359 12 28,783 -1.69%
2009-08-11 0 0.295 0.290 0.295 0.285 0.295 2,252,000 659,490 0.2928 29,359 28,861 29,359 28,364 29,359 23 29,145 0.00%
2009-08-10 0 0.295 0.290 0.295 0.290 0.295 1,660,000 487,260 0.2935 29,359 28,861 29,359 28,861 29,359 17 29,213 1.72%
2009-08-07 0 0.290 0.290 0.295 0.290 0.295 4,286,000 1,261,870 0.2944 28,861 28,861 29,359 28,861 29,359 43 29,301 -1.69%
2009-08-06 0 0.295 0.295 0.300 0.295 0.305 3,304,000 1,000,520 0.3028 29,359 29,359 29,857 29,359 30,354 33 30,137 -3.28%
2009-08-05 0 0.305 0.300 0.310 0.305 0.315 4,552,000 1,407,670 0.3092 30,354 29,857 30,852 30,354 31,349 46 30,776 0.00%
2009-08-04 0 0.305 0.300 0.305 0.305 0.315 3,167,000 979,620 0.3093 30,354 29,857 30,354 30,354 31,349 32 30,784 -1.61%
2009-08-03 0 0.310 0.310 0.315 0.305 0.315 2,872,000 878,320 0.3058 30,852 30,852 31,349 30,354 31,349 29 30,436 0.00%
2009-07-31 0 0.310 0.310 0.315 0.305 0.315 5,636,000 1,733,530 0.3076 30,852 30,852 31,349 30,354 31,349 57 30,611 3.33%
2009-07-30 0 0.300 0.295 0.300 0.300 0.305 1,996,000 607,750 0.3045 29,857 29,359 29,857 29,857 30,354 20 30,303 0.00%
2009-07-29 0 0.300 0.300 0.310 0.300 0.310 2,862,000 870,350 0.3041 29,857 29,857 30,852 29,857 30,852 29 30,265 -3.23%
2009-07-28 0 0.310 0.305 0.310 0.305 0.315 1,994,000 614,840 0.3083 30,852 30,354 30,852 30,354 31,349 20 30,687 -3.12%
2009-07-27 0 0.320 0.315 0.325 0.320 0.335 5,976,000 1,955,930 0.3273 31,847 31,349 32,345 31,847 33,340 60 32,573 -1.54%
2009-07-24 0 0.325 0.320 0.330 0.310 0.330 5,801,000 1,838,380 0.3169 32,345 31,847 32,842 30,852 32,842 58 31,539 1.56%
2009-07-23 0 0.320 0.315 0.320 0.315 0.320 5,530,000 1,769,100 0.3199 31,847 31,349 31,847 31,349 31,847 56 31,838 -1.54%
2009-07-22 0 0.325 0.325 0.330 0.300 0.325 6,776,000 2,139,600 0.3158 32,345 32,345 32,842 29,857 32,345 68 31,425 1.56%
2009-07-21 0 0.320 0.315 0.320 0.315 0.325 4,040,000 1,289,420 0.3192 31,847 31,349 31,847 31,349 32,345 41 31,764 -1.54%
2009-07-20 0 0.325 0.320 0.330 0.320 0.325 5,120,000 1,652,450 0.3227 32,345 31,847 32,842 31,847 32,345 51 32,120 0.00%
2009-07-17 0 0.325 0.320 0.330 0.315 0.325 6,934,000 2,233,630 0.3221 32,345 31,847 32,842 31,349 32,345 70 32,059 1.56%
2009-07-16 0 0.320 0.320 0.325 0.315 0.330 5,948,000 1,913,370 0.3217 31,847 31,847 32,345 31,349 32,842 60 32,014 -1.54%
2009-07-15 0 0.325 0.320 0.325 0.315 0.335 5,446,000 1,771,300 0.3252 32,345 31,847 32,345 31,349 33,340 55 32,369 0.00%
2009-07-14 0 0.325 0.325 0.330 0.300 0.325 6,192,000 1,977,920 0.3194 32,345 32,345 32,842 29,857 32,345 62 31,790 3.17%
2009-07-13 0 0.315 0.315 0.320 0.300 0.315 3,434,000 1,058,460 0.3082 31,349 31,349 31,847 29,857 31,349 35 30,676 5.00%
2009-07-10 0 0.300 0.290 0.305 0.290 0.305 6,370,000 1,921,060 0.3016 29,857 28,861 30,354 28,861 30,354 64 30,014 1.69%
2009-07-09 0 0.295 0.295 0.305 0.295 0.310 6,348,000 1,891,420 0.2980 29,359 29,359 30,354 29,359 30,852 64 29,653 -1.67%
2009-07-08 0 0.300 0.300 0.310 0.300 0.320 1,870,000 578,400 0.3093 29,857 29,857 30,852 29,857 31,847 19 30,783 -4.76%
2009-07-07 0 0.315 0.310 0.320 0.310 0.335 4,458,000 1,429,220 0.3206 31,349 30,852 31,847 30,852 33,340 45 31,906 -3.08%
2009-07-06 0 0.325 0.320 0.330 0.320 0.360 5,138,000 1,671,370 0.3253 32,345 31,847 32,842 31,847 35,828 52 32,374 4.84%
2009-07-03 0 0.310 0.305 0.315 0.280 0.320 5,572,000 1,704,210 0.3059 30,852 30,354 31,349 27,866 31,847 56 30,439 3.33%
2009-07-02 0 0.300 0.295 0.300 0.300 0.325 5,520,000 1,730,490 0.3135 29,857 29,359 29,857 29,857 32,345 55 31,200 -4.76%
2009-06-30 0 0.315 0.315 0.320 0.315 0.325 4,164,000 1,339,080 0.3216 31,349 31,349 31,847 31,349 32,345 42 32,005 -1.56%
2009-06-29 0 0.320 0.315 0.320 0.315 0.345 6,830,000 2,235,750 0.3273 31,847 31,349 31,847 31,349 34,335 69 32,578 -5.88%
2009-06-26 0 0.340 0.320 0.340 0.310 0.340 8,302,000 2,726,500 0.3284 33,837 31,847 33,837 30,852 33,837 83 32,684 4.62%
2009-06-25 0 0.325 0.325 0.330 0.320 0.355 5,586,000 1,904,020 0.3409 32,345 32,345 32,842 31,847 35,330 56 33,923 -4.41%
2009-06-24 0 0.340 0.335 0.355 0.330 0.370 3,418,000 1,195,080 0.3496 33,837 33,340 35,330 32,842 36,823 34 34,797 -8.11%
2009-06-23 0 0.370 0.350 0.370 0.340 0.375 3,186,000 1,129,950 0.3547 36,823 34,833 36,823 33,837 37,321 32 35,296 -1.33%
2009-06-22 0 0.375 0.370 0.380 0.365 0.395 8,566,000 3,173,720 0.3705 37,321 36,823 37,818 36,325 39,311 86 36,873 -2.60%
2009-06-19 0 0.385 0.385 0.390 0.385 0.420 4,146,000 1,655,080 0.3992 38,316 38,316 38,813 38,316 41,799 42 39,729 -1.28%
2009-06-18 0 0.390 0.390 0.400 0.390 0.405 3,596,000 1,430,510 0.3978 38,813 38,813 39,809 38,813 40,306 36 39,590 1.30%
2009-06-17 0 0.385 0.385 0.390 0.375 0.390 3,092,000 1,185,940 0.3836 38,316 38,316 38,813 37,321 38,813 31 38,172 2.67%
2009-06-16 0 0.375 0.370 0.375 0.365 0.395 5,054,000 1,956,790 0.3872 37,321 36,823 37,321 36,325 39,311 51 38,532 -2.60%
2009-06-15 0 0.385 0.380 0.385 0.380 0.400 4,766,000 1,881,610 0.3948 38,316 37,818 38,316 37,818 39,809 48 39,291 -2.53%
2009-06-12 0 0.395 0.390 0.395 0.395 0.415 15,084,000 6,228,620 0.4129 39,311 38,813 39,311 39,311 41,302 152 41,095 -3.66%
2009-06-11 0 0.410 0.400 0.410 0.400 0.410 24,236,000 9,812,700 0.4049 40,804 39,809 40,804 39,809 40,804 244 40,294 2.50%
2009-06-10 0 0.400 0.400 0.405 0.400 0.415 18,418,000 7,461,740 0.4051 39,809 39,809 40,306 39,809 41,302 185 40,320 -2.44%
2009-06-09 0 0.410 0.400 0.415 0.375 0.425 5,408,000 2,127,850 0.3935 40,804 39,809 41,302 37,321 42,297 54 39,158 -2.38%
2009-06-08 0 0.420 0.410 0.420 0.405 0.450 19,758,000 8,356,690 0.4230 41,799 40,804 41,799 40,306 44,785 199 42,093 -2.33%
2009-06-05 0 0.430 0.420 0.430 0.385 0.455 18,136,000 7,454,100 0.4110 42,794 41,799 42,794 38,316 45,282 182 40,905 11.69%
2009-06-04 0 0.385 0.380 0.385 0.375 0.390 35,528,000 13,761,220 0.3873 38,316 37,818 38,316 37,321 38,813 357 38,548 0.00%
2009-06-03 0 0.385 0.385 0.390 0.380 0.395 26,834,000 10,421,280 0.3884 38,316 38,316 38,813 37,818 39,311 270 38,650 4.05%
2009-06-02 0 0.370 0.370 0.375 0.360 0.400 33,474,000 12,727,770 0.3802 36,823 36,823 37,321 35,828 39,809 336 37,841 -3.90%
2009-06-01 0 0.385 0.385 0.390 0.375 0.390 22,610,000 8,655,950 0.3828 38,316 38,316 38,813 37,321 38,813 227 38,101 6.94%
2009-05-29 0 0.360 0.350 0.360 0.340 0.360 25,122,000 8,959,250 0.3566 35,828 34,833 35,828 33,837 35,828 252 35,492 0.00%
2009-05-27 0 0.360 0.355 0.360 0.355 0.375 18,452,000 6,729,400 0.3647 35,828 35,330 35,828 35,330 37,321 185 36,295 -2.70%
2009-05-26 0 0.370 0.360 0.370 0.330 0.380 9,044,000 3,262,950 0.3608 36,823 35,828 36,823 32,842 37,818 91 35,906 0.00%
2009-05-25 0 0.370 0.370 0.375 0.355 0.440 12,954,000 5,200,820 0.4015 36,823 36,823 37,321 35,330 43,790 130 39,956 -14.94%
2009-05-22 0 0.435 0.430 0.435 0.415 0.465 14,638,000 6,516,890 0.4452 43,292 42,794 43,292 41,302 46,278 147 44,307 -5.43%
2009-05-21 0 0.460 0.445 0.460 0.430 0.480 9,516,000 4,352,240 0.4574 45,780 44,287 45,780 42,794 47,770 96 45,517 0.00%
2009-05-20 0 0.460 0.455 0.460 0.415 0.495 46,822,000 21,667,810 0.4628 45,780 45,282 45,780 41,302 49,263 470 46,056 15.00%
2009-05-19 1 - - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2009-05-18 0 0.400 0.400 0.405 0.395 0.420 13,246,000 5,459,070 0.4121 39,809 39,809 40,306 39,311 41,799 133 41,016 1.27%
2009-05-15 0 0.395 0.390 0.395 0.380 0.430 25,902,000 10,348,930 0.3995 39,311 38,813 39,311 37,818 42,794 260 39,763 -2.47%
2009-05-14 0 0.405 0.405 0.410 0.345 0.420 18,936,000 7,415,530 0.3916 40,306 40,306 40,804 34,335 41,799 190 38,974 19.12%
2009-05-13 0 0.340 0.335 0.350 0.320 0.350 6,236,000 2,104,910 0.3375 33,837 33,340 34,833 31,847 34,833 63 33,593 -2.86%
2009-05-12 0 0.350 0.345 0.350 0.300 0.360 70,690,000 20,695,130 0.2928 34,833 34,335 34,833 29,857 35,828 710 29,136 12.90%
2009-05-11 0 0.310 0.300 0.310 0.305 0.335 7,198,000 2,341,490 0.3253 30,852 29,857 30,852 30,354 33,340 72 32,374 -4.62%
2009-05-08 0 0.325 0.320 0.325 0.320 0.335 3,606,000 1,180,370 0.3273 32,345 31,847 32,345 31,847 33,340 36 32,577 -2.99%
2009-05-07 0 0.335 0.335 0.340 0.320 0.350 11,852,000 3,911,600 0.3300 33,340 33,340 33,837 31,847 34,833 119 32,846 -2.90%
2009-05-06 0 0.345 0.335 0.345 0.315 0.345 12,272,000 4,060,320 0.3309 34,335 33,340 34,335 31,349 34,335 123 32,928 4.55%
2009-05-05 0 0.330 0.325 0.330 0.310 0.340 14,358,000 4,720,710 0.3288 32,842 32,345 32,842 30,852 33,837 144 32,721 1.54%
2009-05-04 0 0.325 0.325 0.330 0.300 0.340 14,456,000 4,761,770 0.3294 32,345 32,345 32,842 29,857 33,837 145 32,782 0.00%
2009-04-30 0 0.325 0.310 0.325 0.315 0.325 6,712,000 2,113,310 0.3149 32,345 30,852 32,345 31,349 32,345 67 31,335 3.17%
2009-04-29 0 0.315 0.300 0.315 0.315 0.315 5,116,000 1,611,540 0.3150 31,349 29,857 31,349 31,349 31,349 51 31,349 0.00%
2009-04-28 0 0.315 0.300 0.315 0.290 0.320 12,580,000 3,927,270 0.3122 31,349 29,857 31,349 28,861 31,847 126 31,069 -3.08%
2009-04-27 0 0.325 0.310 0.325 0.310 0.325 5,974,000 1,916,140 0.3207 32,345 30,852 32,345 30,852 32,345 60 31,921 3.17%
2009-04-24 0 0.315 0.310 0.315 0.305 0.315 11,466,000 3,608,090 0.3147 31,349 30,852 31,349 30,354 31,349 115 31,317 1.61%
2009-04-23 0 0.310 0.305 0.310 0.300 0.315 5,974,000 1,864,790 0.3122 30,852 30,354 30,852 29,857 31,349 60 31,066 3.33%
2009-04-22 0 0.300 0.295 0.300 0.300 0.340 9,358,000 2,983,990 0.3189 29,857 29,359 29,857 29,857 33,837 94 31,735 -6.25%
2009-04-21 0 0.320 0.300 0.320 0.300 0.320 4,272,000 1,346,710 0.3152 31,847 29,857 31,847 29,857 31,847 43 31,373 1.59%
2009-04-20 0 0.315 0.315 0.320 0.310 0.330 5,150,000 1,645,220 0.3195 31,349 31,349 31,847 30,852 32,842 52 31,793 -1.56%
2009-04-17 0 0.320 0.315 0.330 0.310 0.340 6,292,000 2,095,500 0.3330 31,847 31,349 32,842 30,852 33,837 63 33,145 -3.03%
2009-04-16 0 0.330 0.315 0.330 0.315 0.340 3,452,000 1,150,510 0.3333 32,842 31,349 32,842 31,349 33,837 35 33,169 0.00%
2009-04-15 0 0.330 0.320 0.335 0.315 0.330 3,218,000 1,043,890 0.3244 32,842 31,847 33,340 31,349 32,842 32 32,284 3.13%
2009-04-14 0 0.320 0.315 0.335 0.300 0.335 5,450,000 1,752,830 0.3216 31,847 31,349 33,340 29,857 33,340 55 32,008 4.92%
2009-04-09 0 0.305 0.295 0.305 0.290 0.320 8,266,000 2,592,400 0.3136 30,354 29,359 30,354 28,861 31,847 83 31,212 0.00%
2009-04-08 0 0.305 0.300 0.310 0.280 0.320 27,272,000 8,463,480 0.3103 30,354 29,857 30,852 27,866 31,847 274 30,885 0.00%
2009-04-07 0 0.305 0.290 0.305 0.255 0.340 9,896,000 2,909,560 0.2940 30,354 28,861 30,354 25,378 33,837 99 29,261 12.96%
2009-04-06 0 0.270 0.255 0.275 0.210 0.280 4,392,000 1,048,536 0.2387 26,871 25,378 27,368 20,900 27,866 44 23,760 30.43%
2009-04-03 0 0.207 0.207 0.235 0.201 0.220 800,000 170,250 0.2128 20,601 20,601 23,388 20,004 21,895 8 21,179 -10.00%
2009-04-02 0 0.230 0.230 0.240 0.220 0.265 1,016,000 256,470 0.2524 22,890 22,890 23,885 21,895 26,373 10 25,122 -14.81%
2009-04-01 0 0.270 0.270 0.280 0.250 0.310 5,552,000 1,574,970 0.2837 26,871 26,871 27,866 24,880 30,852 56 28,232 8.00%
2009-03-31 0 0.250 0.230 0.290 0.200 0.250 4,440,000 987,336 0.2224 24,880 22,890 28,861 19,904 24,880 45 22,131 25.00%
2009-03-30 0 0.200 0.180 0.200 0.200 0.200 100,000 20,000 0.2000 19,904 17,914 19,904 19,904 19,904 1 19,904 5.26%
2009-03-27 0 0.190 0.175 0.190 0.190 0.190 100,000 19,000 0.1900 18,909 17,416 18,909 18,909 18,909 1 18,909 0.00%
2009-03-26 0 0.190 0.175 0.190 0.175 0.190 476,000 84,440 0.1774 18,909 17,416 18,909 17,416 18,909 5 17,655 8.57%
2009-03-25 0 0.175 0.171 0.185 0.162 0.180 546,000 95,470 0.1749 17,416 17,018 18,412 16,123 17,914 5 17,402 -2.78%
2009-03-24 0 0.180 0.160 0.200 0.135 0.180 1,010,000 158,330 0.1568 17,914 15,923 19,904 13,435 17,914 10 15,601 16.88%
2009-03-23 0 0.154 0.132 0.160 0.130 0.154 704,000 103,880 0.1476 15,326 13,137 15,923 12,938 15,326 7 14,685 21.26%
2009-03-20 0 0.127 0.121 - 0.127 0.127 200,000 25,400 0.1270 12,639 12,042 - 12,639 12,639 2 12,639 -2.31%
2009-03-19 0 0.130 0.125 - - - 0 0 - 12,938 12,440 - - - 0 - 0.00%
2009-03-18 0 0.130 0.121 0.150 - - 0 0 - 12,938 12,042 14,928 - - 0 - 0.00%
2009-03-17 0 0.130 0.120 0.145 - - 0 0 - 12,938 11,943 14,431 - - 0 - 0.00%
2009-03-16 0 0.130 0.125 0.139 0.130 0.130 8,000 1,040 0.1300 12,938 12,440 13,834 12,938 12,938 0 12,938 0.00%
2009-03-13 0 0.130 0.126 0.138 0.130 0.130 48,000 6,240 0.1300 12,938 12,540 13,734 12,938 12,938 0 12,938 -10.34%
2009-03-12 0 0.145 0.125 0.145 0.130 0.145 450,000 62,350 0.1386 14,431 12,440 14,431 12,938 14,431 5 13,789 11.54%
2009-03-11 0 0.130 0.120 - 0.105 0.105 200,000 21,000 0.1050 12,938 11,943 - 10,450 10,450 2 10,450 8.33%
2009-03-10 0 0.120 0.120 - 0.120 0.120 120,000 14,400 0.1200 11,943 11,943 - 11,943 11,943 1 11,943 0.00%
2009-03-09 0 0.120 0.120 0.145 - - 0 0 - 11,943 11,943 14,431 - - 0 - 0.00%
2009-03-06 0 0.120 0.120 0.130 - - 0 0 - 11,943 11,943 12,938 - - 0 - 0.00%
2009-03-05 0 0.120 0.100 0.135 - - 0 0 - 11,943 9,952 13,435 - - 0 - 0.00%
2009-03-04 0 0.120 0.120 - - - 500 50 0.1000 11,943 11,943 - - - 0 9,952.2 0.00%
2009-03-03 0 0.120 0.120 0.130 0.120 0.125 310,000 38,200 0.1232 11,943 11,943 12,938 11,943 12,440 3 12,264 -4.76%
2009-03-02 0 0.126 0.126 - 0.125 0.125 30,000 3,750 0.1250 12,540 12,540 - 12,440 12,440 0 12,440 -3.08%
2009-02-27 0 0.130 0.125 - 0.130 0.130 200,000 26,000 0.1300 12,938 12,440 - 12,938 12,938 2 12,938 0.00%
2009-02-26 0 0.130 0.130 0.148 0.130 0.135 722,000 95,610 0.1324 12,938 12,938 14,729 12,938 13,435 7 13,179 -3.70%
2009-02-25 0 0.135 0.130 0.135 0.135 0.137 300,000 40,900 0.1363 13,435 12,938 13,435 13,435 13,634 3 13,568 -3.57%
2009-02-24 0 0.140 0.135 0.148 0.135 0.140 200,000 27,500 0.1375 13,933 13,435 14,729 13,435 13,933 2 13,684 0.00%
2009-02-23 0 0.140 0.135 0.145 0.135 0.140 598,000 81,730 0.1367 13,933 13,435 14,431 13,435 13,933 6 13,602 -6.67%
2009-02-20 0 0.150 0.135 0.150 0.135 0.150 210,000 28,500 0.1357 14,928 13,435 14,928 13,435 14,928 2 13,507 0.00%
2009-02-19 0 0.150 0.140 0.150 0.136 0.150 230,000 31,800 0.1383 14,928 13,933 14,928 13,535 14,928 2 13,760 -1.32%
2009-02-18 0 0.152 0.136 0.152 0.133 0.153 394,000 55,482 0.1408 15,127 13,535 15,127 13,236 15,227 4 14,014 -0.65%
2009-02-17 0 0.153 0.142 0.153 0.140 0.153 788,000 114,224 0.1450 15,227 14,132 15,227 13,933 15,227 8 14,426 9.29%
2009-02-16 0 0.140 0.130 0.140 0.135 0.140 290,000 39,650 0.1367 13,933 12,938 13,933 13,435 13,933 3 13,607 3.70%
2009-02-13 0 0.135 0.130 0.135 - - 0 0 - 13,435 12,938 13,435 - - 0 - 0.00%
2009-02-12 0 0.135 0.127 0.135 0.125 0.138 152,000 19,340 0.1272 13,435 12,639 13,435 12,440 13,734 2 12,663 8.00%
2009-02-11 0 0.125 0.125 0.140 0.125 0.125 128,000 16,000 0.1250 12,440 12,440 13,933 12,440 12,440 1 12,440 1.63%
2009-02-10 0 0.123 0.123 0.135 0.123 0.128 1,534,000 190,652 0.1243 12,241 12,241 13,435 12,241 12,739 15 12,369 -4.65%
2009-02-09 0 0.129 0.129 0.140 0.129 0.130 570,000 73,740 0.1294 12,838 12,838 13,933 12,838 12,938 6 12,875 0.78%
2009-02-06 0 0.128 0.128 0.150 0.128 0.128 390,000 50,120 0.1285 12,739 12,739 14,928 12,739 12,739 4 12,790 0.00%
2009-02-05 0 0.128 0.128 0.150 0.125 0.130 258,000 32,460 0.1258 12,739 12,739 14,928 12,440 12,938 3 12,521 2.40%
2009-02-04 0 0.125 0.125 0.130 0.125 0.130 470,000 60,000 0.1277 12,440 12,440 12,938 12,440 12,938 5 12,705 0.00%
2009-02-03 0 0.125 0.120 0.130 0.125 0.130 350,000 44,400 0.1269 12,440 11,943 12,938 12,440 12,938 4 12,625 -3.85%
2009-02-02 0 0.130 0.130 0.150 0.130 0.130 76,000 9,880 0.1300 12,938 12,938 14,928 12,938 12,938 1 12,938 0.00%
2009-01-30 0 0.130 0.122 0.130 - - 0 0 - 12,938 12,142 12,938 - - 0 - 0.00%
2009-01-29 0 0.130 0.120 0.130 - - 200,000 25,800 0.1290 12,938 11,943 12,938 - - 2 12,838 0.00%
2009-01-23 0 0.130 0.120 0.150 0.130 0.150 190,000 25,300 0.1332 12,938 11,943 14,928 12,938 14,928 2 13,252 2.36%
2009-01-22 0 0.127 0.127 - - - 0 0 - 12,639 12,639 - - - 0 - 0.00%
2009-01-21 0 0.127 0.126 - 0.120 0.127 50,600,000 6,325,168 0.1250 12,639 12,540 - 11,943 12,639 508 12,441 -2.31%
2009-01-20 0 0.130 0.123 0.135 - - 0 0 - 12,938 12,241 13,435 - - 0 - 0.00%
2009-01-19 0 0.130 0.120 0.145 - - 0 0 - 12,938 11,943 14,431 - - 0 - 0.00%
2009-01-16 0 0.130 0.130 0.142 0.120 0.140 144,000 18,320 0.1272 12,938 12,938 14,132 11,943 13,933 1 12,661 5.69%
2009-01-15 0 0.123 0.123 0.125 0.120 0.120 34,000 4,080 0.1200 12,241 12,241 12,440 11,943 11,943 0 11,943 -1.60%
2009-01-14 0 0.125 0.125 0.143 0.125 0.125 276,000 34,500 0.1250 12,440 12,440 14,232 12,440 12,440 3 12,440 4.17%
2009-01-13 0 0.120 0.120 0.131 0.120 0.140 120,000 15,950 0.1329 11,943 11,943 13,037 11,943 13,933 1 13,228 -17.24%
2009-01-12 0 0.145 0.135 0.145 - - 0 0 - 14,431 13,435 14,431 - - 0 - 0.00%
2009-01-09 0 0.145 0.140 0.158 0.145 0.145 50,000 7,250 0.1450 14,431 13,933 15,724 14,431 14,431 1 14,431 3.57%
2009-01-08 0 0.140 0.135 0.169 0.140 0.140 50,000 7,000 0.1400 13,933 13,435 16,819 13,933 13,933 1 13,933 -6.67%
2009-01-07 0 0.150 0.146 0.159 0.150 0.160 880,000 137,336 0.1561 14,928 14,530 15,824 14,928 15,923 9 15,532 7.14%
2009-01-06 0 0.140 0.130 0.140 0.130 0.140 136,000 18,080 0.1329 13,933 12,938 13,933 12,938 13,933 1 13,231 0.00%
2009-01-05 0 0.140 0.141 0.150 0.120 0.140 150,000 20,000 0.1333 13,933 14,033 14,928 11,943 13,933 2 13,270 16.67%
2009-01-02 0 0.120 0.120 0.130 - - 0 0 - 11,943 11,943 12,938 - - 0 - 0.00%
2008-12-31 0 0.120 0.120 0.135 0.102 0.102 72,000 7,344 0.1020 11,943 11,943 13,435 10,151 10,151 1 10,151 -1.64%
2008-12-30 0 0.122 0.117 0.139 0.119 0.130 9,220,000 1,110,900 0.1205 12,142 11,644 13,834 11,843 12,938 93 11,991 1.67%
2008-12-29 0 0.120 0.117 0.145 0.120 0.120 2,000 240 0.1200 11,943 11,644 14,431 11,943 11,943 0 11,943 -11.11%
2008-12-24 0 0.135 0.125 0.155 - - 0 0 - 13,435 12,440 15,426 - - 0 - 0.00%
2008-12-23 0 0.135 0.135 0.150 0.130 0.135 7,930,500 1,031,565 0.1301 13,435 13,435 14,928 12,938 13,435 80 12,945 -3.57%
2008-12-22 0 0.140 0.140 0.145 0.120 0.140 16,700,000 2,175,440 0.1303 13,933 13,933 14,431 11,943 13,933 168 12,964 1.45%
2008-12-19 0 0.138 0.135 0.145 0.135 0.138 400,000 54,600 0.1365 13,734 13,435 14,431 13,435 13,734 4 13,585 -10.97%
2008-12-18 0 0.155 0.138 0.155 0.142 0.158 292,000 43,064 0.1475 15,426 13,734 15,426 14,132 15,724 3 14,677 -1.90%
2008-12-17 0 0.158 0.150 0.158 0.140 0.160 366,000 56,120 0.1533 15,724 14,928 15,724 13,933 15,923 4 15,260 6.04%
2008-12-16 0 0.149 0.140 0.160 0.140 0.160 112,000 17,468 0.1560 14,829 13,933 15,923 13,933 15,923 1 15,522 6.43%
2008-12-15 0 0.140 0.135 0.140 0.135 0.157 66,000 9,184 0.1392 13,933 13,435 13,933 13,435 15,625 1 13,849 -4.76%
2008-12-12 0 0.147 0.135 0.148 0.130 0.150 400,000 58,610 0.1465 14,630 13,435 14,729 12,938 14,928 4 14,582 21.49%
2008-12-11 0 0.121 0.110 0.130 - - 0 0 - 12,042 10,947 12,938 - - 0 - 0.00%
2008-12-10 0 0.121 0.121 0.137 0.120 0.120 50,000 6,000 0.1200 12,042 12,042 13,634 11,943 11,943 1 11,943 2.54%
2008-12-09 0 0.118 0.118 0.129 - - 0 0 - 11,744 11,744 12,838 - - 0 - 1.72%
2008-12-08 0 0.116 0.116 0.144 - - 11,540,000 1,338,640 0.1160 11,545 11,545 14,331 - - 116 11,545 0.00%
2008-12-05 0 0.116 0.111 0.129 - - 0 0 - 11,545 11,047 12,838 - - 0 - 0.00%
2008-12-04 0 0.116 0.116 0.134 0.116 0.119 446,000 52,422 0.1175 11,545 11,545 13,336 11,545 11,843 4 11,698 0.87%
2008-12-03 0 0.115 0.114 0.125 0.113 0.120 270,000 31,980 0.1184 11,445 11,345 12,440 11,246 11,943 3 11,788 1.77%
2008-12-02 0 0.113 0.100 0.118 - - 0 0 - 11,246 9,952 11,744 - - 0 - 0.00%
2008-12-01 0 0.113 0.110 0.118 - - 0 0 - 11,246 10,947 11,744 - - 0 - 0.00%
2008-11-28 0 0.113 0.113 0.117 - - 0 0 - 11,246 11,246 11,644 - - 0 - 0.89%
2008-11-27 0 0.112 0.110 0.118 0.111 0.118 780,000 88,380 0.1133 11,146 10,947 11,744 11,047 11,744 8 11,277 -4.27%
2008-11-26 0 0.117 0.117 0.118 0.113 0.122 906,000 104,526 0.1154 11,644 11,644 11,744 11,246 12,142 9 11,482 1.74%
2008-11-25 0 0.115 0.115 0.119 0.112 0.140 1,200,000 147,060 0.1226 11,445 11,445 11,843 11,146 13,933 12 12,196 -27.22%
2008-11-24 0 0.158 0.140 0.160 - - 0 0 - 15,724 13,933 15,923 - - 0 - 0.00%
2008-11-21 0 0.158 0.156 0.167 0.150 0.169 1,826,000 300,940 0.1648 15,724 15,525 16,620 14,928 16,819 18 16,402 5.33%
2008-11-20 0 0.150 0.150 0.170 0.150 0.150 120,000 18,000 0.1500 14,928 14,928 16,919 14,928 14,928 1 14,928 -10.71%
2008-11-19 0 0.168 0.161 0.175 0.168 0.175 888,000 151,400 0.1705 16,720 16,023 17,416 16,720 17,416 9 16,968 -1.75%
2008-11-18 0 0.171 0.171 0.180 0.171 0.183 1,176,000 206,338 0.1755 17,018 17,018 17,914 17,018 18,212 12 17,462 -6.04%
2008-11-17 0 0.182 0.180 0.190 0.150 0.182 1,400,000 243,700 0.1741 18,113 17,914 18,909 14,928 18,113 14 17,324 1.11%
2008-11-14 0 0.180 0.180 0.190 0.180 0.181 250,000 45,046 0.1802 17,914 17,914 18,909 17,914 18,013 3 17,932 -5.26%
2008-11-13 0 0.190 0.186 - 0.181 0.190 2,430,000 453,630 0.1867 18,909 18,511 - 18,013 18,909 24 18,579 2.70%
2008-11-12 0 0.185 0.180 0.207 0.185 0.190 1,300,000 246,000 0.1892 18,412 17,914 20,601 18,412 18,909 13 18,833 -2.63%
2008-11-11 0 0.190 0.190 0.221 0.190 0.225 484,000 98,710 0.2039 18,909 18,909 21,994 18,909 22,392 5 20,297 -15.56%
2008-11-10 0 0.225 0.200 0.239 0.225 0.246 380,000 91,720 0.2414 22,392 19,904 23,786 22,392 24,482 4 24,021 -8.54%
2008-11-07 0 0.246 0.226 0.246 0.220 0.260 1,754,000 431,528 0.2460 24,482 22,492 24,482 21,895 25,876 18 24,485 0.00%
2008-11-06 0 0.246 0.200 0.246 0.155 0.246 1,352,000 280,198 0.2072 24,482 19,904 24,482 15,426 24,482 14 20,626 58.71%
2008-11-05 0 0.155 0.155 0.160 0.131 0.160 2,860,000 385,150 0.1347 15,426 15,426 15,923 13,037 15,923 29 13,402 1.97%
2008-11-04 0 0.152 0.130 0.162 0.125 0.152 1,908,000 257,780 0.1351 15,127 12,938 16,123 12,440 15,127 19 13,446 9.35%
2008-11-03 0 0.139 0.125 0.150 0.121 0.140 1,594,000 201,980 0.1267 13,834 12,440 14,928 12,042 13,933 16 12,611 26.36%
2008-10-31 0 0.110 0.110 0.126 0.110 0.123 134,000 16,214 0.1210 10,947 10,947 12,540 10,947 12,241 1 12,042 -9.84%
2008-10-30 0 0.122 0.110 0.122 0.120 0.124 2,136,000 256,704 0.1202 12,142 10,947 12,142 11,943 12,341 21 11,961 1.67%
2008-10-29 0 0.120 0.112 0.120 0.115 0.120 204,000 23,730 0.1163 11,943 11,146 11,943 11,445 11,943 2 11,577 7.14%
2008-10-28 0 0.112 0.100 0.117 0.092 0.119 3,318,000 342,614 0.1033 11,146 9,952 11,644 9,156 11,843 33 10,277 23.08%
2008-10-27 0 0.091 0.091 0.100 0.071 0.122 190,000 17,964 0.0945 9,056 9,056 9,952 7,066 12,142 2 9,409.5 -25.41%
2008-10-24 0 0.122 0.121 0.144 0.121 0.150 644,000 81,986 0.1273 12,142 12,042 14,331 12,042 14,928 6 12,670 -32.60%
2008-10-23 0 0.181 0.141 0.200 0.169 0.181 440,000 77,640 0.1765 18,013 14,033 19,904 16,819 18,013 4 17,561 -9.50%
2008-10-22 0 0.200 0.135 0.220 0.118 0.227 924,000 137,556 0.1489 19,904 13,435 21,895 11,744 22,591 9 14,816 -11.89%
2008-10-21 0 0.227 0.200 0.228 0.227 0.230 90,000 20,550 0.2283 22,591 19,904 22,691 22,591 22,890 1 22,724 -2.99%
2008-10-20 0 0.234 0.170 0.234 0.230 0.245 212,000 50,368 0.2376 23,288 16,919 23,288 22,890 24,383 2 23,645 -11.70%
2008-10-17 0 0.265 0.126 0.265 0.270 0.270 150,000 40,500 0.2700 26,373 12,540 26,373 26,871 26,871 2 26,871 26.19%
2008-10-16 0 0.210 0.185 0.229 0.189 0.215 260,000 51,250 0.1971 20,900 18,412 22,790 18,810 21,397 3 19,617 -12.50%
2008-10-15 0 0.240 0.220 0.250 0.240 0.240 800,000 192,000 0.2400 23,885 21,895 24,880 23,885 23,885 8 23,885 -12.73%
2008-10-14 0 0.275 0.245 0.275 0.250 0.275 636,000 166,780 0.2622 27,368 24,383 27,368 24,880 27,368 6 26,098 -3.51%
2008-10-13 0 0.285 0.250 0.295 0.250 0.295 1,310,000 376,950 0.2877 28,364 24,880 29,359 24,880 29,359 13 28,637 -1.72%
2008-10-10 0 0.290 0.250 0.290 0.250 0.310 278,000 77,940 0.2804 28,861 24,880 28,861 24,880 30,852 3 27,902 0.00%
2008-10-09 0 0.290 0.290 0.315 0.290 0.310 340,000 103,300 0.3038 28,861 28,861 31,349 28,861 30,852 3 30,237 3.57%
2008-10-08 0 0.280 0.280 0.300 0.250 0.280 1,920,000 524,950 0.2734 27,866 27,866 29,857 24,880 27,866 19 27,210 -17.65%
2008-10-06 0 0.340 0.290 0.340 0.290 0.370 776,000 275,400 0.3549 33,837 28,861 33,837 28,861 36,823 8 35,320 1.49%
2008-10-03 0 0.335 0.330 0.370 0.335 0.380 4,874,000 1,762,900 0.3617 33,340 32,842 36,823 33,340 37,818 49 35,996 -12.99%
2008-10-02 0 0.385 0.365 0.430 0.305 0.385 7,298,000 2,694,110 0.3692 38,316 36,325 42,794 30,354 38,316 73 36,739 11.59%
2008-09-30 0 0.345 0.305 0.345 0.300 0.345 382,000 117,440 0.3074 34,335 30,354 34,335 29,857 34,335 4 30,596 -1.43%
2008-09-29 0 0.350 0.350 0.375 0.350 0.390 428,000 160,640 0.3753 34,833 34,833 37,321 34,833 38,813 4 37,353 0.00%
2008-09-26 0 0.350 0.350 0.390 0.350 0.410 1,608,000 618,020 0.3843 34,833 34,833 38,813 34,833 40,804 16 38,250 -11.39%
2008-09-25 0 0.395 0.345 0.395 0.340 0.430 1,420,000 517,050 0.3641 39,311 34,335 39,311 33,837 42,794 14 36,238 6.76%
2008-09-24 0 0.370 0.320 0.430 0.370 0.440 572,000 233,820 0.4088 36,823 31,847 42,794 36,823 43,790 6 40,682 -10.84%
2008-09-23 0 0.415 0.410 0.415 0.380 0.420 1,066,000 425,000 0.3987 41,302 40,804 41,302 37,818 41,799 11 39,678 9.21%
2008-09-22 0 0.380 0.370 0.400 0.365 0.380 596,000 219,440 0.3682 37,818 36,823 39,809 36,325 37,818 6 36,643 4.11%
2008-09-19 0 0.365 0.365 0.380 0.310 0.365 13,200,000 4,592,630 0.3479 36,325 36,325 37,818 30,852 36,325 133 34,626 30.36%
2008-09-18 0 0.280 0.250 0.300 0.240 0.330 1,232,000 348,690 0.2830 27,866 24,880 29,857 23,885 32,842 12 28,167 -18.84%
2008-09-17 0 0.345 0.345 0.350 0.345 0.415 7,412,000 2,886,100 0.3894 34,335 34,335 34,833 34,335 41,302 74 38,752 -16.87%
2008-09-16 0 0.415 0.335 0.400 0.415 0.455 5,714,000 2,394,670 0.4191 41,302 33,340 39,809 41,302 45,282 57 41,708 -12.63%
2008-09-12 0 0.475 0.455 0.475 0.430 0.475 412,000 188,830 0.4583 47,273 45,282 47,273 42,794 47,273 4 45,613 5.56%
2008-09-11 0 0.450 0.445 0.465 0.450 0.470 570,000 260,300 0.4567 44,785 44,287 46,278 44,785 46,775 6 45,448 -4.26%
2008-09-10 0 0.470 0.450 0.470 0.450 0.475 780,000 363,710 0.4663 46,775 44,785 46,775 44,785 47,273 8 46,406 3.30%
2008-09-09 0 0.455 0.450 0.475 0.455 0.480 450,000 209,700 0.4660 45,282 44,785 47,273 45,282 47,770 5 46,377 -2.15%
2008-09-08 0 0.465 0.465 0.480 0.465 0.490 604,000 290,240 0.4805 46,278 46,278 47,770 46,278 48,766 6 47,823 -1.06%
2008-09-05 0 0.470 0.455 0.470 0.460 0.470 1,714,000 809,240 0.4721 46,775 45,282 46,775 45,780 46,775 17 46,988 2.17%
2008-09-04 0 0.460 0.460 0.490 0.450 0.475 1,204,000 559,730 0.4649 45,780 45,780 48,766 44,785 47,273 12 46,267 -3.16%
2008-09-03 0 0.475 0.450 0.475 0.450 0.480 2,168,000 1,005,380 0.4637 47,273 44,785 47,273 44,785 47,770 22 46,152 4.40%
2008-09-02 1 - - - - - 0 0 - 45,282 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 45,282 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 45,282 - - - - 0 - 0.00%
2008-08-28 0 0.455 0.455 0.480 0.450 0.495 2,006,000 943,630 0.4704 45,282 45,282 47,770 44,785 49,263 20 46,815 -1.09%
2008-08-27 0 0.460 0.460 0.480 0.425 0.470 2,502,000 1,156,010 0.4620 45,780 45,780 47,770 42,297 46,775 25 45,982 1.10%
2008-08-26 0 0.455 0.450 0.475 0.450 0.495 682,000 315,370 0.4624 45,282 44,785 47,273 44,785 49,263 7 46,021 0.00%
2008-08-25 0 0.455 0.450 0.455 0.455 0.495 2,362,000 1,151,010 0.4873 45,282 44,785 45,282 45,282 49,263 24 48,497 0.00%
2008-08-21 0 0.455 0.455 0.480 0.455 0.495 784,000 382,240 0.4876 45,282 45,282 47,770 45,282 49,263 8 48,522 -8.08%
2008-08-20 0 0.495 0.465 0.495 0.495 0.510 912,000 455,790 0.4998 49,263 46,278 49,263 49,263 50,756 9 49,738 3.13%
2008-08-19 0 0.480 0.470 0.485 0.480 0.495 2,700,000 1,319,150 0.4886 47,770 46,775 48,268 47,770 49,263 27 48,624 -4.00%
2008-08-18 0 0.500 0.490 0.500 0.490 0.570 832,000 449,480 0.5402 49,761 48,766 49,761 48,766 56,727 8 53,766 0.00%
2008-08-15 0 0.500 0.470 0.500 0.470 0.510 1,260,000 628,910 0.4991 49,761 46,775 49,761 46,775 50,756 13 49,675 1.01%
2008-08-14 0 0.495 0.450 0.500 0.480 0.520 798,000 403,690 0.5059 49,263 44,785 49,761 47,770 51,751 8 50,346 -4.81%
2008-08-13 0 0.520 0.490 0.530 0.500 0.550 1,186,000 620,680 0.5233 51,751 48,766 52,747 49,761 54,737 12 52,084 -3.70%
2008-08-12 0 0.540 0.540 0.560 0.540 0.580 1,102,000 618,900 0.5616 53,742 53,742 55,732 53,742 57,723 11 55,893 -3.57%
2008-08-11 0 0.560 0.550 0.570 0.560 0.590 1,704,000 976,500 0.5731 55,732 54,737 56,727 55,732 58,718 17 57,032 -3.45%
2008-08-08 0 0.580 0.570 0.590 0.570 0.590 630,000 368,900 0.5856 57,723 56,727 58,718 56,727 58,718 6 58,276 0.00%
2008-08-07 0 0.580 0.570 0.590 0.570 0.600 1,884,000 1,114,980 0.5918 57,723 56,727 58,718 56,727 59,713 19 58,898 -1.69%
2008-08-05 0 0.590 0.580 0.590 0.580 0.600 856,000 510,580 0.5965 58,718 57,723 58,718 57,723 59,713 9 59,362 0.00%
2008-08-04 0 0.590 0.590 0.600 0.580 0.610 1,436,000 859,980 0.5989 58,718 58,718 59,713 57,723 60,708 14 59,601 -1.67%
2008-08-01 0 0.600 0.590 0.600 0.590 0.610 1,234,000 745,180 0.6039 59,713 58,718 59,713 58,718 60,708 12 60,099 -1.64%
2008-07-31 0 0.610 0.600 0.610 0.610 0.620 1,058,000 649,740 0.6141 60,708 59,713 60,708 60,708 61,703 11 61,118 0.00%
2008-07-30 0 0.610 0.600 0.620 0.610 0.640 1,512,000 941,740 0.6228 60,708 59,713 61,703 60,708 63,694 15 61,987 0.00%
2008-07-29 0 0.610 0.610 0.620 0.600 0.620 642,000 390,080 0.6076 60,708 60,708 61,703 59,713 61,703 6 60,470 -1.61%
2008-07-28 0 0.620 0.610 0.620 0.620 0.640 1,310,000 826,280 0.6307 61,703 60,708 61,703 61,703 63,694 13 62,773 -1.59%
2008-07-25 0 0.630 0.600 0.630 0.600 0.650 1,730,000 1,090,800 0.6305 62,699 59,713 62,699 59,713 64,689 17 62,750 -3.08%
2008-07-24 0 0.650 0.640 0.650 0.630 0.700 4,214,000 2,777,680 0.6592 64,689 63,694 64,689 62,699 69,665 42 65,600 3.17%
2008-07-23 0 0.630 0.620 0.640 0.620 0.630 2,070,000 1,292,500 0.6244 62,699 61,703 63,694 61,703 62,699 21 62,141 0.00%
2008-07-22 0 0.630 0.600 0.630 0.610 0.630 530,000 330,100 0.6228 62,699 59,713 62,699 60,708 62,699 5 61,985 5.00%
2008-07-21 0 0.600 0.600 0.620 0.600 0.630 1,192,000 739,620 0.6205 59,713 59,713 61,703 59,713 62,699 12 61,752 -9.09%
2008-07-18 0 0.660 0.620 0.660 0.600 0.670 1,624,000 1,002,540 0.6173 65,684 61,703 65,684 59,713 66,680 16 61,438 6.45%
2008-07-17 0 0.620 0.610 0.630 0.600 0.650 1,112,000 679,760 0.6113 61,703 60,708 62,699 59,713 64,689 11 60,837 -3.12%
2008-07-16 0 0.640 0.610 0.640 0.590 0.640 3,216,000 1,944,800 0.6047 63,694 60,708 63,694 58,718 63,694 32 60,183 14.29%
2008-07-15 0 0.560 0.560 0.590 0.560 0.610 2,020,000 1,161,380 0.5749 55,732 55,732 58,718 55,732 60,708 20 57,219 -6.67%
2008-07-14 0 0.600 0.590 0.600 0.570 0.620 820,000 485,580 0.5922 59,713 58,718 59,713 56,727 61,703 8 58,934 1.69%
2008-07-11 0 0.590 0.590 0.610 0.570 0.640 1,224,000 748,120 0.6112 58,718 58,718 60,708 56,727 63,694 12 60,829 -3.28%
2008-07-10 0 0.610 0.600 0.620 0.600 0.630 414,000 258,260 0.6238 60,708 59,713 61,703 59,713 62,699 4 62,083 0.00%
2008-07-09 0 0.610 0.600 0.630 0.600 0.640 944,000 586,940 0.6218 60,708 59,713 62,699 59,713 63,694 9 61,878 0.00%
2008-07-08 0 0.610 0.600 0.620 0.610 0.630 536,000 331,720 0.6189 60,708 59,713 61,703 60,708 62,699 5 61,592 0.00%
2008-07-07 0 0.610 0.610 0.630 0.610 0.620 716,000 442,320 0.6178 60,708 60,708 62,699 60,708 61,703 7 61,481 -4.69%
2008-07-04 0 0.640 0.610 0.640 0.620 0.640 7,814,000 4,944,600 0.6328 63,694 60,708 63,694 61,703 63,694 79 62,976 4.92%
2008-07-03 0 0.610 0.610 0.620 0.550 0.640 1,704,000 1,046,280 0.6140 60,708 60,708 61,703 54,737 63,694 17 61,108 1.67%
2008-07-02 0 0.600 0.570 0.600 0.570 0.610 620,000 366,300 0.5908 59,713 56,727 59,713 56,727 60,708 6 58,798 -3.23%
2008-06-30 0 0.620 0.620 0.630 0.620 0.640 468,000 290,920 0.6216 61,703 61,703 62,699 61,703 63,694 5 61,865 -3.12%
2008-06-27 0 0.640 0.600 0.650 0.600 0.640 394,000 240,820 0.6112 63,694 59,713 64,689 59,713 63,694 4 60,830 1.59%
2008-06-26 0 0.630 0.630 0.640 0.630 0.650 324,000 205,740 0.6350 62,699 62,699 63,694 62,699 64,689 3 63,196 -5.97%
2008-06-25 0 0.670 0.650 0.670 - - 96,000 64,320 0.6700 66,680 64,689 66,680 - - 1 66,680 -1.47%
2008-06-24 0 0.680 0.660 0.690 0.660 0.680 10,270,000 6,982,080 0.6799 67,675 65,684 68,670 65,684 67,675 103 67,660 0.00%
2008-06-23 0 0.680 0.650 0.680 0.650 0.680 466,000 305,980 0.6566 67,675 64,689 67,675 64,689 67,675 5 65,347 -2.86%
2008-06-20 0 0.700 0.680 0.700 0.660 0.720 12,206,000 8,641,440 0.7080 69,665 67,675 69,665 65,684 71,656 123 70,458 4.48%
2008-06-19 0 0.670 0.670 0.710 0.670 0.760 8,794,000 6,551,060 0.7449 66,680 66,680 70,660 66,680 75,637 88 74,138 -9.46%
2008-06-18 0 0.740 0.740 0.750 0.600 0.750 25,456,000 17,390,860 0.6832 73,646 73,646 74,641 59,713 74,641 256 67,991 23.33%
2008-06-17 0 0.600 0.570 0.610 0.570 0.640 752,000 450,540 0.5991 59,713 56,727 60,708 56,727 63,694 8 59,626 -7.69%
2008-06-16 0 0.650 0.640 0.660 0.650 0.710 1,702,000 1,168,220 0.6864 64,689 63,694 65,684 64,689 70,660 17 68,310 -5.80%
2008-06-13 0 0.690 0.660 0.690 0.690 0.690 10,000 6,900 0.6900 68,670 65,684 68,670 68,670 68,670 0 68,670 0.00%
2008-06-12 0 0.690 0.670 0.700 0.660 0.690 832,000 562,520 0.6761 68,670 66,680 69,665 65,684 68,670 8 67,287 -1.43%
2008-06-11 0 0.700 0.670 0.700 0.660 0.700 880,000 599,980 0.6818 69,665 66,680 69,665 65,684 69,665 9 67,853 0.00%
2008-06-10 0 0.700 0.680 0.700 0.680 0.740 1,110,000 780,100 0.7028 69,665 67,675 69,665 67,675 73,646 11 69,943 -4.11%
2008-06-06 0 0.730 0.720 0.740 0.710 0.770 766,000 559,720 0.7307 72,651 71,656 73,646 70,660 76,632 8 72,721 0.00%
2008-06-05 0 0.730 0.720 0.740 0.680 0.750 1,194,000 853,120 0.7145 72,651 71,656 73,646 67,675 74,641 12 71,109 7.35%
2008-06-04 0 0.680 0.650 0.690 0.650 0.680 600,000 395,780 0.6596 67,675 64,689 68,670 64,689 67,675 6 65,648 1.49%
2008-06-03 0 0.670 0.670 0.690 0.660 0.680 456,000 307,400 0.6741 66,680 66,680 68,670 65,684 67,675 5 67,090 -6.94%
2008-06-02 0 0.720 0.710 0.720 0.710 0.780 2,524,000 1,920,960 0.7611 71,656 70,660 71,656 70,660 77,627 25 75,744 1.41%
2008-05-30 0 0.710 0.710 0.720 0.660 0.750 3,966,000 2,821,380 0.7114 70,660 70,660 71,656 65,684 74,641 40 70,799 7.58%
2008-05-29 0 0.660 0.640 0.660 0.640 0.660 690,000 448,080 0.6494 65,684 63,694 65,684 63,694 65,684 7 64,629 -2.94%
2008-05-28 0 0.680 0.680 0.690 0.660 0.690 482,000 326,600 0.6776 67,675 67,675 68,670 65,684 68,670 5 67,435 1.49%
2008-05-27 0 0.670 0.670 0.690 0.650 0.730 1,760,000 1,197,100 0.6802 66,680 66,680 68,670 64,689 72,651 18 67,692 -10.67%
2008-05-26 0 0.750 0.740 0.760 0.750 0.780 634,000 479,520 0.7563 74,641 73,646 75,637 74,641 77,627 6 75,272 -2.60%
2008-05-23 0 0.770 0.760 0.780 0.750 0.770 210,000 160,880 0.7661 76,632 75,637 77,627 74,641 76,632 2 76,243 -1.28%
2008-05-22 0 0.780 0.750 0.780 0.750 0.780 692,000 530,160 0.7661 77,627 74,641 77,627 74,641 77,627 7 76,246 -2.50%
2008-05-21 0 0.800 0.790 0.800 0.790 0.810 476,000 380,260 0.7989 79,617 78,622 79,617 78,622 80,613 5 79,505 -3.61%
2008-05-20 0 0.830 0.800 0.830 0.800 0.860 1,318,000 1,087,380 0.8250 82,603 79,617 82,603 79,617 85,589 13 82,108 -6.74%
2008-05-19 0 0.890 0.870 0.900 0.820 0.950 2,216,000 1,969,860 0.8889 88,574 86,584 89,570 81,608 94,546 22 88,467 -2.20%
2008-05-16 0 0.910 0.900 0.910 0.790 0.910 5,152,000 4,471,280 0.8679 90,565 89,570 90,565 78,622 90,565 52 86,372 18.18%
2008-05-15 0 0.770 0.770 0.780 0.740 0.800 3,522,000 2,666,960 0.7572 76,632 76,632 77,627 73,646 79,617 35 75,361 -4.94%
2008-05-14 0 0.810 0.810 0.820 0.750 0.860 2,906,000 2,330,140 0.8018 80,613 80,613 81,608 74,641 85,589 29 79,800 -5.81%
2008-05-13 0 0.860 0.840 0.860 0.780 0.990 5,116,000 4,457,120 0.8712 85,589 83,598 85,589 77,627 98,527 51 86,705 -6.52%
2008-05-09 0 0.920 0.920 0.930 0.890 0.990 7,675,000 7,164,500 0.9335 91,560 91,560 92,555 88,574 98,527 77 92,902 4.55%
2008-05-08 0 0.880 0.870 0.880 0.760 0.890 6,752,000 5,729,200 0.8485 87,579 86,584 87,579 75,637 88,574 68 84,446 8.64%
2008-05-07 0 0.810 0.770 0.810 0.700 0.820 9,116,000 6,998,700 0.7677 80,613 76,632 80,613 69,665 81,608 92 76,407 20.90%
2008-05-06 0 0.670 0.660 0.680 0.640 0.720 3,806,000 2,561,040 0.6729 66,680 65,684 67,675 63,694 71,656 38 66,968 9.84%
2008-05-05 0 0.610 0.600 0.610 0.570 0.610 2,552,000 1,497,520 0.5868 60,708 59,713 60,708 56,727 60,708 26 58,400 8.93%
2008-05-02 0 0.560 0.560 0.580 0.550 0.570 1,618,000 901,900 0.5574 55,732 55,732 57,723 54,737 56,727 16 55,475 0.00%
2008-04-30 0 0.560 0.560 0.570 0.540 0.590 1,342,000 746,220 0.5561 55,732 55,732 56,727 53,742 58,718 13 55,339 -1.75%
2008-04-29 0 0.570 0.560 0.580 0.560 0.620 1,548,000 909,920 0.5878 56,727 55,732 57,723 55,732 61,703 16 58,499 -3.39%
2008-04-28 0 0.590 0.590 0.600 0.580 0.600 2,466,000 1,446,100 0.5864 58,718 58,718 59,713 57,723 59,713 25 58,361 3.51%
2008-04-25 0 0.570 0.530 0.570 0.540 0.600 4,172,000 2,450,360 0.5873 56,727 52,747 56,727 53,742 59,713 42 58,453 5.56%
2008-04-24 0 0.540 0.540 0.550 0.530 0.550 346,000 184,020 0.5318 53,742 53,742 54,737 52,747 54,737 3 52,931 1.89%
2008-04-23 0 0.530 0.530 0.570 0.530 0.610 1,760,000 1,017,080 0.5779 52,747 52,747 56,727 52,747 60,708 18 57,512 -5.36%
2008-04-22 0 0.560 0.500 0.530 0.510 0.640 6,340,000 3,847,080 0.6068 55,732 49,761 52,747 50,756 63,694 64 60,389 5.66%
2008-04-21 0 0.530 0.520 0.550 0.480 0.530 3,498,000 1,806,660 0.5165 52,747 51,751 54,737 47,770 52,747 35 51,401 7.07%
2008-04-18 0 0.495 0.470 0.500 0.475 0.495 2,096,000 1,024,560 0.4888 49,263 46,775 49,761 47,273 49,263 21 48,648 1.02%
2008-04-17 0 0.490 0.470 0.490 0.480 0.500 1,198,000 589,620 0.4922 48,766 46,775 48,766 47,770 49,761 12 48,982 -2.00%
2008-04-16 0 0.500 0.470 0.510 0.495 0.510 1,364,000 687,640 0.5041 49,761 46,775 50,756 49,263 50,756 14 50,172 7.53%
2008-04-15 0 0.465 0.465 0.490 0.465 0.500 504,000 250,070 0.4962 46,278 46,278 48,766 46,278 49,761 5 49,380 1.09%
2008-04-14 0 0.460 0.460 0.490 0.460 0.470 210,000 98,600 0.4695 45,780 45,780 48,766 45,780 46,775 2 46,728 -8.00%
2008-04-11 0 0.500 0.490 0.500 - - 0 0 - 49,761 48,766 49,761 - - 0 - 0.00%
2008-04-10 0 0.500 0.470 0.500 0.470 0.500 330,000 163,260 0.4947 49,761 46,775 49,761 46,775 49,761 3 49,236 3.09%
2008-04-09 0 0.485 0.480 0.485 0.485 0.490 244,000 119,030 0.4878 48,268 47,770 48,268 48,268 48,766 2 48,549 0.00%
2008-04-08 0 0.485 0.480 0.495 0.410 0.520 3,078,000 1,436,230 0.4666 48,268 47,770 49,263 40,804 51,751 31 46,438 -6.73%
2008-04-07 0 0.520 0.490 0.530 0.460 0.520 168,000 85,500 0.5089 51,751 48,766 52,747 45,780 51,751 2 50,649 1.96%
2008-04-03 0 0.510 0.500 0.530 0.510 0.540 228,000 121,220 0.5317 50,756 49,761 52,747 50,756 53,742 2 52,912 0.00%
2008-04-02 0 0.510 0.500 0.540 0.510 0.560 1,172,000 648,700 0.5535 50,756 49,761 53,742 50,756 55,732 12 55,085 -7.27%
2008-04-01 0 0.550 0.500 0.550 0.480 0.550 1,652,000 885,500 0.5360 54,737 49,761 54,737 47,770 54,737 17 53,345 5.77%
2008-03-31 0 0.520 0.520 0.540 0.470 0.520 580,000 280,400 0.4834 51,751 51,751 53,742 46,775 51,751 6 48,114 13.04%
2008-03-28 0 0.460 0.420 0.460 - - 0 0 - 45,780 41,799 45,780 - - 0 - 0.00%
2008-03-27 0 0.460 0.450 0.460 0.410 0.480 3,916,000 1,799,710 0.4596 45,780 44,785 45,780 40,804 47,770 39 45,738 2.22%
2008-03-26 0 0.450 0.445 0.450 0.400 0.475 900,000 406,650 0.4518 44,785 44,287 44,785 39,809 47,273 9 44,967 -7.22%
2008-03-25 0 0.485 0.485 0.520 0.465 0.500 465,000 225,800 0.4856 48,268 48,268 51,751 46,278 49,761 5 48,327 -3.00%
2008-03-20 0 0.500 0.420 0.500 - - 0 0 - 49,761 41,799 49,761 - - 0 - -1.96%
2008-03-19 0 0.510 0.490 0.510 0.485 0.510 1,048,000 525,020 0.5010 50,756 48,766 50,756 48,268 50,756 11 49,858 6.25%
2008-03-18 0 0.480 0.480 0.500 0.475 0.590 6,628,000 3,681,050 0.5554 47,770 47,770 49,761 47,273 58,718 67 55,272 2.13%
2008-03-17 0 0.470 0.470 0.500 0.455 0.540 1,272,000 618,250 0.4860 46,775 46,775 49,761 45,282 53,742 13 48,372 -12.96%
2008-03-14 0 0.540 0.540 0.570 0.540 0.570 1,278,000 712,360 0.5574 53,742 53,742 56,727 53,742 56,727 13 55,474 0.00%
2008-03-13 0 0.540 0.530 0.560 0.530 0.570 3,794,000 2,040,800 0.5379 53,742 52,747 55,732 52,747 56,727 38 53,533 -1.82%
2008-03-12 0 0.550 0.540 0.560 0.550 0.560 386,000 215,500 0.5583 54,737 53,742 55,732 54,737 55,732 4 55,562 1.85%
2008-03-11 0 0.540 0.540 0.560 - - 6,000 3,540 0.5900 53,742 53,742 55,732 - - 0 58,718 0.00%
2008-03-10 0 0.540 0.530 0.600 0.540 0.550 204,000 110,600 0.5422 53,742 52,747 59,713 53,742 54,737 2 53,956 -6.90%
2008-03-07 0 0.580 0.550 0.580 0.550 0.580 260,000 145,360 0.5591 57,723 54,737 57,723 54,737 57,723 3 55,640 -3.33%
2008-03-06 0 0.600 0.580 0.600 0.550 0.630 300,000 178,200 0.5940 59,713 57,723 59,713 54,737 62,699 3 59,116 3.45%
2008-03-05 0 0.580 0.560 0.610 0.580 0.580 134,000 77,720 0.5800 57,723 55,732 60,708 57,723 57,723 1 57,723 -7.94%
2008-03-04 0 0.630 0.600 0.630 0.630 0.630 122,000 76,860 0.6300 62,699 59,713 62,699 62,699 62,699 1 62,699 0.00%
2008-03-03 0 0.630 0.620 0.660 0.630 0.740 212,000 145,860 0.6880 62,699 61,703 65,684 62,699 73,646 2 68,473 -1.56%
2008-02-29 0 0.640 0.620 0.640 0.530 0.640 436,000 263,840 0.6051 63,694 61,703 63,694 52,747 63,694 4 60,224 20.75%
2008-02-28 0 0.530 0.530 0.580 0.520 0.540 448,000 237,200 0.5295 52,747 52,747 57,723 51,751 53,742 5 52,693 -1.85%
2008-02-27 0 0.540 0.540 0.560 0.510 0.590 806,000 447,100 0.5547 53,742 53,742 55,732 50,756 58,718 8 55,206 -5.26%
2008-02-26 0 0.570 0.570 0.580 0.570 0.640 474,000 279,760 0.5902 56,727 56,727 57,723 56,727 63,694 5 58,739 -12.31%
2008-02-25 0 0.650 0.580 0.650 0.580 0.680 936,000 579,520 0.6191 64,689 57,723 64,689 57,723 67,675 9 61,618 3.17%
2008-02-22 0 0.630 0.640 0.680 0.630 0.680 1,210,000 789,000 0.6521 62,699 63,694 67,675 62,699 67,675 12 64,895 -4.55%
2008-02-21 0 0.660 0.640 0.690 0.650 0.730 782,000 536,340 0.6859 65,684 63,694 68,670 64,689 72,651 8 68,258 -2.94%
2008-02-20 0 0.680 0.680 0.710 0.680 0.720 1,586,000 1,108,720 0.6991 67,675 67,675 70,660 67,675 71,656 16 69,572 -5.56%
2008-02-19 0 0.720 0.710 0.730 0.720 0.730 142,000 102,380 0.7210 71,656 70,660 72,651 71,656 72,651 1 71,754 2.86%
2008-02-18 0 0.700 0.690 0.710 0.700 0.740 2,002,000 1,420,920 0.7098 69,665 68,670 70,660 69,665 73,646 20 70,636 0.00%
2008-02-15 0 0.700 0.700 0.720 0.700 0.730 478,000 338,840 0.7089 69,665 69,665 71,656 69,665 72,651 5 70,548 -2.78%
2008-02-14 0 0.720 0.720 0.750 0.720 0.780 196,000 145,660 0.7432 71,656 71,656 74,641 71,656 77,627 2 73,961 -5.26%
2008-02-13 0 0.760 0.720 0.760 0.750 0.780 824,000 624,500 0.7579 75,637 71,656 75,637 74,641 77,627 8 75,426 0.00%
2008-02-12 0 0.760 0.720 0.760 0.720 0.780 1,336,000 1,009,500 0.7556 75,637 71,656 75,637 71,656 77,627 13 75,200 2.70%
2008-02-11 0 0.740 0.700 0.740 0.680 0.750 520,000 370,060 0.7117 73,646 69,665 73,646 67,675 74,641 5 70,825 2.78%
2008-02-06 0 0.720 0.710 0.730 0.710 0.750 310,000 223,240 0.7201 71,656 70,660 72,651 70,660 74,641 3 71,669 0.00%
2008-02-05 0 0.720 0.710 0.740 0.700 0.750 3,222,000 2,390,620 0.7420 71,656 70,660 73,646 69,665 74,641 32 73,842 -5.26%
2008-02-04 0 0.760 0.730 0.760 0.720 0.790 1,354,000 1,024,520 0.7567 75,637 72,651 75,637 71,656 78,622 14 75,304 -3.80%
2008-02-01 0 0.790 0.740 0.790 0.770 0.820 672,000 542,540 0.8074 78,622 73,646 78,622 76,632 81,608 7 80,349 1.28%
2008-01-31 0 0.780 0.810 0.820 0.750 0.810 1,572,000 1,241,700 0.7899 77,627 80,613 81,608 74,641 80,613 16 78,611 2.63%
2008-01-30 0 0.760 0.720 0.760 0.730 0.760 160,000 118,800 0.7425 75,637 71,656 75,637 72,651 75,637 2 73,895 -1.30%
2008-01-29 0 0.770 0.730 0.770 0.740 0.800 816,000 629,000 0.7708 76,632 72,651 76,632 73,646 79,617 8 76,715 0.00%
2008-01-28 0 0.770 0.760 0.770 0.760 0.790 878,000 682,120 0.7769 76,632 75,637 76,632 75,637 78,622 9 77,319 0.00%
2008-01-25 0 0.770 0.760 0.780 0.760 0.800 1,788,000 1,381,640 0.7727 76,632 75,637 77,627 75,637 79,617 18 76,903 0.00%
2008-01-24 0 0.770 0.750 0.770 0.750 0.790 888,000 684,620 0.7710 76,632 74,641 76,632 74,641 78,622 9 76,728 0.00%
2008-01-23 0 0.770 0.770 0.790 0.770 0.880 3,348,000 2,809,120 0.8390 76,632 76,632 78,622 76,632 87,579 34 83,503 4.05%
2008-01-22 0 0.740 0.740 0.750 0.740 0.810 1,532,000 1,183,840 0.7727 73,646 73,646 74,641 73,646 80,613 15 76,905 -7.50%
2008-01-21 0 0.800 0.790 0.810 0.800 0.860 1,574,000 1,322,260 0.8401 79,617 78,622 80,613 79,617 85,589 16 83,605 -3.61%
2008-01-18 0 0.830 0.820 0.830 0.790 0.840 918,000 749,080 0.8160 82,603 81,608 82,603 78,622 83,598 9 81,209 5.06%
2008-01-17 0 0.790 0.790 0.840 0.780 0.920 3,050,000 2,582,920 0.8469 78,622 78,622 83,598 77,627 91,560 31 84,281 -3.66%
2008-01-16 0 0.820 0.800 0.820 0.800 0.890 2,076,000 1,723,400 0.8302 81,608 79,617 81,608 79,617 88,574 21 82,618 -7.87%
2008-01-15 0 0.890 0.860 0.910 0.840 0.940 2,840,000 2,527,720 0.8900 88,574 85,589 90,565 83,598 93,550 29 88,579 -4.30%
2008-01-14 0 0.930 0.900 0.930 0.900 0.990 2,494,000 2,373,360 0.9516 92,555 89,570 92,555 89,570 98,527 25 94,708 -7.00%
2008-01-11 0 1.000 0.980 1.000 0.980 1.030 1,730,000 1,753,500 1.0136 99,522 97,531 99,522 97,531 102,507 17 100,874 0.00%
2008-01-10 0 1.000 1.000 1.010 0.990 1.030 1,130,000 1,137,160 1.0063 99,522 99,522 100,517 98,527 102,507 11 100,152 0.00%
2008-01-09 0 1.000 0.990 1.030 0.940 1.040 2,034,000 2,025,500 0.9958 99,522 98,527 102,507 93,550 103,503 20 99,106 -3.85%
2008-01-08 0 1.040 1.020 1.040 1.000 1.140 3,128,000 3,266,440 1.0443 103,503 101,512 103,503 99,522 113,455 31 103,926 -0.95%
2008-01-07 0 1.050 1.040 1.050 0.750 1.100 6,312,000 5,882,440 0.9319 104,498 103,503 104,498 74,641 109,474 63 92,749 36.36%
2008-01-04 0 0.770 0.770 0.780 0.710 0.780 2,894,000 2,156,940 0.7453 76,632 76,632 77,627 70,660 77,627 29 74,175 5.48%
2008-01-03 0 0.730 0.730 0.740 0.730 0.760 1,468,000 1,093,620 0.7450 72,651 72,651 73,646 72,651 75,637 15 74,141 -1.35%
2008-01-02 0 0.740 0.730 0.750 0.710 0.760 8,444,000 6,272,200 0.7428 73,646 72,651 74,641 70,660 75,637 85 73,925 2.78%
2007-12-31 0 0.720 0.710 0.720 0.720 0.790 3,980,000 3,038,080 0.7633 71,656 70,660 71,656 71,656 78,622 40 75,969 -6.49%
2007-12-28 0 0.770 0.760 0.770 0.760 0.780 8,984,000 6,919,080 0.7702 76,632 75,637 76,632 75,637 77,627 90 76,647 0.00%
2007-12-27 0 0.770 0.760 0.770 0.760 0.780 8,734,000 6,730,720 0.7706 76,632 75,637 76,632 75,637 77,627 88 76,695 2.67%
2007-12-24 0 0.750 0.750 0.790 0.720 0.820 9,374,000 7,262,200 0.7747 74,641 74,641 78,622 71,656 81,608 94 77,101 0.00%
2007-12-21 0 0.750 0.730 0.750 0.740 0.770 3,634,000 2,755,320 0.7582 74,641 72,651 74,641 73,646 76,632 37 75,458 -2.60%
2007-12-20 0 0.770 0.770 0.800 0.710 0.810 3,198,000 2,499,840 0.7817 76,632 76,632 79,617 70,660 80,613 32 77,795 2.67%
2007-12-19 0 0.750 0.730 0.760 0.700 0.760 1,748,000 1,273,380 0.7285 74,641 72,651 75,637 69,665 75,637 18 72,499 7.14%
2007-12-18 0 0.700 0.680 0.700 0.630 0.810 2,676,000 1,999,780 0.7473 69,665 67,675 69,665 62,699 80,613 27 74,373 -4.11%
2007-12-17 0 0.730 0.730 0.740 0.680 0.770 1,828,000 1,321,040 0.7227 72,651 72,651 73,646 67,675 76,632 18 71,921 -6.41%
2007-12-14 0 0.780 0.730 0.780 0.730 0.830 1,912,000 1,484,800 0.7766 77,627 72,651 77,627 72,651 82,603 19 77,286 -2.50%
2007-12-13 0 0.800 0.800 0.840 0.790 0.880 1,742,000 1,460,640 0.8385 79,617 79,617 83,598 78,622 87,579 18 83,447 -5.88%
2007-12-12 0 0.850 0.840 0.860 0.850 0.890 800,000 689,200 0.8615 84,593 83,598 85,589 84,593 88,574 8 85,738 -3.41%
2007-12-11 0 0.880 0.870 0.880 0.880 0.900 746,000 665,120 0.8916 87,579 86,584 87,579 87,579 89,570 7 88,732 -1.12%
2007-12-10 0 0.890 0.880 0.900 0.860 0.900 4,328,000 3,818,900 0.8824 88,574 87,579 89,570 85,589 89,570 43 87,815 3.49%
2007-12-07 0 0.860 0.860 0.870 0.860 0.930 502,000 451,360 0.8991 85,589 85,589 86,584 85,589 92,555 5 89,482 -4.44%
2007-12-06 0 0.900 0.880 0.900 0.870 0.910 950,000 849,260 0.8940 89,570 87,579 89,570 86,584 90,565 10 88,968 2.27%
2007-12-05 0 0.880 0.870 0.900 0.870 0.910 396,000 353,180 0.8919 87,579 86,584 89,570 86,584 90,565 4 88,760 -2.22%
2007-12-04 0 0.900 0.900 0.910 0.860 0.920 1,054,000 946,820 0.8983 89,570 89,570 90,565 85,589 91,560 11 89,402 3.45%
2007-12-03 0 0.870 0.870 0.900 0.860 0.900 1,456,000 1,282,180 0.8806 86,584 86,584 89,570 85,589 89,570 15 87,641 0.00%
2007-11-30 0 0.870 0.870 0.900 0.870 0.900 874,500 774,070 0.8852 86,584 86,584 89,570 86,584 89,570 9 88,092 0.00%
2007-11-29 0 0.870 0.850 0.870 0.820 0.870 1,618,000 1,362,000 0.8418 86,584 84,593 86,584 81,608 86,584 16 83,775 4.82%
2007-11-28 0 0.830 0.800 0.850 0.820 0.870 676,000 574,580 0.8500 82,603 79,617 84,593 81,608 86,584 7 84,591 -1.19%
2007-11-27 0 0.840 0.830 0.870 0.830 0.890 606,000 526,860 0.8694 83,598 82,603 86,584 82,603 88,574 6 86,525 -5.62%
2007-11-26 0 0.890 0.890 0.930 0.880 0.950 738,000 684,900 0.9280 88,574 88,574 92,555 87,579 94,546 7 92,361 -1.11%
2007-11-23 0 0.900 0.870 0.900 0.850 0.920 192,000 169,460 0.8826 89,570 86,584 89,570 84,593 91,560 2 87,838 -2.17%
2007-11-22 0 0.920 0.920 0.930 0.800 0.960 1,612,000 1,452,260 0.9009 91,560 91,560 92,555 79,617 95,541 16 89,660 -5.15%
2007-11-21 0 0.970 0.950 0.980 0.940 0.970 2,488,000 2,368,580 0.9520 96,536 94,546 97,531 93,550 96,536 25 94,745 1.04%
2007-11-20 0 0.960 0.950 0.960 0.930 0.970 1,324,000 1,258,020 0.9502 95,541 94,546 95,541 92,555 96,536 13 94,562 -2.04%
2007-11-19 0 0.980 0.970 0.980 0.970 1.020 718,000 711,340 0.9907 97,531 96,536 97,531 96,536 101,512 7 98,599 -1.01%
2007-11-16 0 0.990 0.980 0.990 0.960 1.000 770,000 763,340 0.9914 98,527 97,531 98,527 95,541 99,522 8 98,661 -1.98%
2007-11-15 0 1.010 1.010 1.020 0.990 1.030 1,056,000 1,057,600 1.0015 100,517 100,517 101,512 98,527 102,507 11 99,673 -0.98%
2007-11-14 0 1.020 1.010 1.030 0.980 1.080 2,138,000 2,175,120 1.0174 101,512 100,517 102,507 97,531 107,484 21 101,250 5.15%
2007-11-13 0 0.970 0.970 0.990 0.970 1.040 4,786,000 4,714,020 0.9850 96,536 96,536 98,527 96,536 103,503 48 98,025 1.04%
2007-11-12 0 0.960 0.960 0.980 0.900 1.000 2,564,000 2,459,220 0.9591 95,541 95,541 97,531 89,570 99,522 26 95,455 -2.04%
2007-11-09 0 0.980 0.980 1.000 0.900 1.110 14,622,000 14,915,360 1.0201 97,531 97,531 99,522 89,570 110,469 147 101,518 8.89%
2007-11-08 0 0.900 0.890 0.920 0.870 0.930 684,000 618,140 0.9037 89,570 88,574 91,560 86,584 92,555 7 89,939 -3.23%
2007-11-07 0 0.930 0.930 0.940 0.920 0.940 996,000 926,380 0.9301 92,555 92,555 93,550 91,560 93,550 10 92,565 0.00%
2007-11-06 0 0.930 0.930 0.940 0.900 0.940 1,744,000 1,602,900 0.9191 92,555 92,555 93,550 89,570 93,550 18 91,470 -2.11%
2007-11-05 0 0.950 0.940 0.950 0.910 0.960 1,624,000 1,523,080 0.9379 94,546 93,550 94,546 90,565 95,541 16 93,337 0.00%
2007-11-02 0 0.950 0.940 0.950 0.830 0.980 5,690,000 5,402,000 0.9494 94,546 93,550 94,546 82,603 97,531 57 94,484 0.00%
2007-11-01 0 0.950 0.940 0.950 0.950 1.090 7,650,000 7,699,460 1.0065 94,546 93,550 94,546 94,546 108,479 77 100,165 -11.21%
2007-10-31 0 1.070 1.070 1.090 1.020 1.110 2,526,000 2,718,420 1.0762 106,488 106,488 108,479 101,512 110,469 25 107,103 0.94%
2007-10-30 0 1.060 1.050 1.060 1.030 1.120 2,388,000 2,523,460 1.0567 105,493 104,498 105,493 102,507 111,464 24 105,167 -1.85%
2007-10-29 0 1.080 1.070 1.090 1.060 1.200 2,728,000 2,987,080 1.0950 107,484 106,488 108,479 105,493 119,426 27 108,973 -3.57%
2007-10-26 0 1.120 1.120 1.130 1.060 1.150 2,710,000 3,000,940 1.1074 111,464 111,464 112,460 105,493 114,450 27 110,206 4.67%
2007-10-25 0 1.070 1.060 1.070 1.060 1.120 1,492,000 1,622,880 1.0877 106,488 105,493 106,488 105,493 111,464 15 108,252 0.00%
2007-10-24 0 1.070 1.070 1.090 1.030 1.150 4,116,000 4,542,520 1.1036 106,488 106,488 108,479 102,507 114,450 41 109,835 0.94%
2007-10-23 0 1.060 1.060 1.080 1.040 1.150 2,322,000 2,489,860 1.0723 105,493 105,493 107,484 103,503 114,450 23 106,716 0.95%
2007-10-22 0 1.050 0.990 1.000 1.000 1.200 14,184,000 15,556,140 1.0967 104,498 98,527 99,522 99,522 119,426 143 109,149 5.00%
2007-10-18 0 1.000 0.990 1.030 1.000 1.210 7,776,000 8,434,600 1.0847 99,522 98,527 102,507 99,522 120,421 78 107,951 -12.28%
2007-10-17 0 1.140 1.100 1.140 1.100 1.240 2,836,000 3,319,380 1.1704 113,455 109,474 113,455 109,474 123,407 28 116,485 -6.56%
2007-10-16 0 1.220 1.200 1.220 1.180 1.320 2,350,000 2,865,840 1.2195 121,417 119,426 121,417 117,436 131,369 24 121,367 -6.87%
2007-10-15 0 1.310 1.310 1.350 1.030 1.320 4,404,000 5,236,560 1.1890 130,373 130,373 134,354 102,507 131,369 44 118,336 27.18%
2007-10-12 0 1.030 1.050 1.090 0.990 1.310 10,336,000 11,148,680 1.0786 102,507 104,498 108,479 98,527 130,373 104 107,347 -21.37%
2007-10-11 0 1.310 1.250 1.310 1.250 1.310 2,386,000 3,028,300 1.2692 130,373 124,402 130,373 124,402 130,373 24 126,313 1.55%
2007-10-10 0 1.290 1.280 1.310 1.280 1.380 1,964,000 2,576,820 1.3120 128,383 127,388 130,373 127,388 137,340 20 130,575 -2.27%
2007-10-09 0 1.320 1.300 1.330 1.290 1.400 1,584,000 2,079,180 1.3126 131,369 129,378 132,364 128,383 139,330 16 130,634 0.00%
2007-10-08 0 1.320 1.300 1.320 1.290 1.360 4,092,000 5,355,100 1.3087 131,369 129,378 131,369 128,383 135,350 41 130,242 0.76%
2007-10-05 0 1.310 1.320 1.330 1.260 1.320 1,928,000 2,481,280 1.2870 130,373 131,369 132,364 125,397 131,369 19 128,082 5.65%
2007-10-04 0 1.240 1.240 1.250 1.240 1.330 3,446,000 4,385,920 1.2728 123,407 123,407 124,402 123,407 132,364 35 126,667 -0.80%
2007-10-03 0 1.250 1.250 1.280 1.250 1.420 6,708,000 8,878,140 1.3235 124,402 124,402 127,388 124,402 141,321 67 131,719 -1.57%
2007-10-02 0 1.270 1.260 1.270 1.250 1.540 9,054,000 12,097,360 1.3361 126,393 125,397 126,393 124,402 153,263 91 132,974 -8.63%
2007-09-28 0 1.390 1.400 1.410 1.380 1.490 1,970,000 2,790,000 1.4162 138,335 139,330 140,326 137,340 148,287 20 140,947 -1.42%
2007-09-27 0 1.410 1.390 1.400 1.380 1.790 73,526,000 114,739,940 1.5605 140,326 138,335 139,330 137,340 178,144 739 155,307 -17.06%
2007-09-25 1 - - - - - 0 0 - 169,187 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 169,187 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 169,187 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 169,187 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 169,187 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 169,187 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 169,187 - - - - 0 - 0.00%
2007-09-14 0 1.700 1.690 1.710 1.600 1.750 11,854,000 20,017,620 1.6887 169,187 168,192 170,182 159,235 174,163 119 168,060 0.00%
2007-09-13 0 1.700 1.700 1.710 1.680 2.000 16,952,000 31,613,840 1.8649 169,187 169,187 170,182 167,197 199,044 170 185,598 -8.11%
2007-09-12 0 1.850 1.850 1.870 1.680 1.900 15,264,000 27,500,440 1.8017 184,115 184,115 186,106 167,197 189,091 153 179,304 10.12%
2007-09-11 0 1.680 1.650 1.680 1.600 1.760 5,366,000 9,155,260 1.7062 167,197 164,211 167,197 159,235 175,158 54 169,800 5.66%
2007-09-10 0 1.590 1.590 1.600 1.410 1.590 4,144,000 6,215,620 1.4999 158,240 158,240 159,235 140,326 158,240 42 149,274 10.42%
2007-09-07 0 1.440 1.440 1.460 1.400 1.490 2,200,000 3,184,240 1.4474 143,311 143,311 145,302 139,330 148,287 22 144,046 3.60%
2007-09-06 0 1.390 1.360 1.400 1.300 1.540 3,724,000 5,248,440 1.4094 138,335 135,350 139,330 129,378 153,263 37 140,262 9.45%
2007-09-05 0 1.270 1.250 1.280 1.230 1.290 788,000 987,200 1.2528 126,393 124,402 127,388 122,412 128,383 8 124,680 3.25%
2007-09-04 0 1.230 1.230 1.250 1.230 1.290 258,000 323,280 1.2530 122,412 122,412 124,402 122,412 128,383 3 124,703 -2.38%
2007-09-03 0 1.260 1.260 1.280 1.240 1.380 720,000 931,720 1.2941 125,397 125,397 127,388 123,407 137,340 7 128,787 0.00%
2007-08-31 0 1.260 1.250 1.260 1.250 1.290 1,602,000 2,025,140 1.2641 125,397 124,402 125,397 124,402 128,383 16 125,809 0.80%
2007-08-30 0 1.250 1.250 1.260 1.240 1.300 876,000 1,121,560 1.2803 124,402 124,402 125,397 123,407 129,378 9 127,420 -1.57%
2007-08-29 0 1.270 1.250 1.280 1.240 1.330 1,090,000 1,390,720 1.2759 126,393 124,402 127,388 123,407 132,364 11 126,979 0.00%
2007-08-28 0 1.270 1.250 1.280 1.250 1.340 490,000 631,940 1.2897 126,393 124,402 127,388 124,402 133,359 5 128,351 -2.31%
2007-08-27 0 1.300 1.300 1.330 1.290 1.420 2,014,000 2,705,580 1.3434 129,378 129,378 132,364 128,383 141,321 20 133,696 -2.99%
2007-08-24 0 1.340 1.340 1.370 1.310 1.420 2,854,000 3,925,060 1.3753 133,359 133,359 136,345 130,373 141,321 29 136,871 0.00%
2007-08-23 0 1.340 1.330 1.350 1.330 1.440 3,562,000 4,916,380 1.3802 133,359 132,364 134,354 132,364 143,311 36 137,363 -1.47%
2007-08-22 0 1.360 1.300 1.360 1.260 1.440 2,752,000 3,673,300 1.3348 135,350 129,378 135,350 125,397 143,311 28 132,839 -3.55%
2007-08-21 0 1.410 1.390 1.410 1.370 1.500 1,778,000 2,533,800 1.4251 140,326 138,335 140,326 136,345 149,283 18 141,827 3.68%
2007-08-20 0 1.360 1.330 1.360 1.330 1.490 2,224,000 3,078,580 1.3843 135,350 132,364 135,350 132,364 148,287 22 137,763 5.43%
2007-08-17 0 1.290 1.290 1.390 1.160 1.600 2,344,000 3,359,760 1.4333 128,383 128,383 138,335 115,445 159,235 24 142,649 -9.15%
2007-08-16 0 1.420 1.360 1.430 1.370 1.600 1,402,000 2,111,240 1.5059 141,321 135,350 142,316 136,345 159,235 14 149,868 -14.46%
2007-08-15 0 1.660 1.640 1.660 1.640 1.740 1,124,000 1,884,980 1.6770 165,206 163,216 165,206 163,216 173,168 11 166,901 -5.68%
2007-08-14 0 1.760 1.760 1.770 1.750 1.810 2,888,000 5,149,600 1.7831 175,158 175,158 176,154 174,163 180,134 29 177,457 -1.12%
2007-08-13 0 1.780 1.770 1.780 1.710 1.850 2,654,000 4,819,380 1.8159 177,149 176,154 177,149 170,182 184,115 27 180,721 0.56%
2007-08-10 0 1.770 1.770 1.790 1.600 1.880 822,000 1,412,680 1.7186 176,154 176,154 178,144 159,235 187,101 8 171,037 -6.35%
2007-08-09 0 1.890 1.880 1.920 1.880 2.020 2,664,000 5,163,240 1.9382 188,096 187,101 191,082 187,101 201,034 27 192,888 4.42%
2007-08-08 0 1.810 1.810 1.850 1.460 2.000 4,514,000 8,032,560 1.7795 180,134 180,134 184,115 145,302 199,044 45 177,097 23.97%
2007-08-07 0 1.460 1.460 1.480 1.450 2.600 12,480,000 27,922,420 2.2374 145,302 145,302 147,292 144,307 258,757 125 222,667 -38.40%
2007-08-06 1 - - - - - 0 0 - 235,867 - - - - 0 - 0.00%
2007-08-03 0 2.370 2.360 2.380 2.340 2.460 6,398,000 15,233,160 2.3809 235,867 234,871 236,862 232,881 244,824 64 236,954 3.49%
2007-08-02 0 2.290 2.260 2.300 2.210 2.470 6,640,000 15,536,360 2.3398 227,905 224,919 228,900 219,943 245,819 67 232,862 -1.72%
2007-08-01 0 2.330 2.270 2.320 2.200 2.470 7,652,000 17,985,860 2.3505 231,886 225,914 230,890 218,948 245,819 77 233,924 -4.90%
2007-07-31 0 2.450 2.450 2.460 2.420 2.520 7,412,000 18,357,580 2.4767 243,828 243,828 244,824 240,843 250,795 74 246,489 1.24%
2007-07-30 0 2.420 2.410 2.420 2.200 2.500 11,020,000 26,591,880 2.4131 240,843 239,847 240,843 218,948 248,804 111 240,152 9.01%
2007-07-27 0 2.220 2.200 2.230 2.000 2.220 3,814,000 8,249,980 2.1631 220,938 218,948 221,934 199,044 220,938 38 215,273 1.37%
2007-07-26 0 2.190 2.170 2.190 2.180 2.230 4,558,000 10,046,000 2.2040 217,953 215,962 217,953 216,957 221,934 46 219,350 -0.90%
2007-07-25 0 2.210 2.190 2.210 2.080 2.260 5,440,000 12,059,200 2.2168 219,943 217,953 219,943 207,005 224,919 55 220,616 -1.34%
2007-07-24 0 2.240 2.200 2.240 2.190 2.390 5,143,000 11,564,410 2.2486 222,929 218,948 222,929 217,953 237,857 52 223,782 1.82%
2007-07-23 0 2.200 2.180 2.200 2.150 2.210 5,394,000 11,766,400 2.1814 218,948 216,957 218,948 213,972 219,943 54 217,095 1.85%
2007-07-20 0 2.160 2.140 2.170 2.070 2.220 2,320,000 5,011,800 2.1603 214,967 212,977 215,962 206,010 220,938 23 214,993 -1.82%
2007-07-19 0 2.200 2.190 2.200 2.150 2.260 7,378,000 16,252,780 2.2029 218,948 217,953 218,948 213,972 224,919 74 219,234 2.33%
2007-07-18 0 2.150 2.150 2.190 2.140 2.550 16,850,000 40,495,140 2.4033 213,972 213,972 217,953 212,977 253,780 169 239,178 -10.79%
2007-07-17 0 2.410 2.390 2.400 2.230 2.490 17,304,000 41,602,280 2.4042 239,847 237,857 238,852 221,934 247,809 174 239,270 10.55%
2007-07-16 0 2.180 2.180 2.200 2.090 2.230 4,612,000 10,074,300 2.1844 216,957 216,957 218,948 208,000 221,934 46 217,392 1.87%
2007-07-13 0 2.140 2.130 2.160 2.100 2.290 9,436,000 20,504,700 2.1730 212,977 211,981 214,967 208,996 227,905 95 216,264 -4.04%
2007-07-12 0 2.230 2.230 2.240 2.130 2.300 4,528,000 9,998,980 2.2083 221,934 221,934 222,929 211,981 228,900 45 219,769 5.19%
2007-07-11 0 2.120 2.090 2.130 1.910 2.290 7,046,000 14,989,980 2.1274 210,986 208,000 211,981 190,087 227,905 71 211,727 -6.19%
2007-07-10 0 2.260 2.250 2.260 2.230 2.420 9,322,000 21,614,580 2.3187 224,919 223,924 224,919 221,934 240,843 94 230,757 0.89%
2007-07-09 0 2.240 2.230 2.300 1.740 2.380 27,092,000 53,904,860 1.9897 222,929 221,934 228,900 173,168 236,862 272 198,018 31.76%
2007-07-06 0 1.700 1.690 1.700 1.460 1.750 7,954,000 12,795,840 1.6087 169,187 168,192 169,187 145,302 174,163 80 160,104 14.09%
2007-07-05 0 1.490 1.490 1.500 1.480 1.690 73,504,000 88,193,500 1.1998 148,287 148,287 149,283 147,292 168,192 739 119,411 10.37%
2007-07-04 1 - - - - - 0 0 - 134,354 - - - - 0 - 0.00%
2007-07-03 0 1.350 1.350 1.360 1.350 1.480 8,340,000 11,561,060 1.3862 134,354 134,354 135,350 134,354 147,292 84 137,959 -4.93%
2007-06-29 0 1.420 1.390 1.420 1.330 1.440 5,616,000 7,859,700 1.3995 141,321 138,335 141,321 132,364 143,311 56 139,283 2.90%
2007-06-28 0 1.380 1.370 1.390 1.350 1.550 5,018,000 6,978,260 1.3906 137,340 136,345 138,335 134,354 154,259 50 138,399 -8.00%
2007-06-27 0 1.500 1.470 1.500 1.450 1.640 5,232,000 8,016,760 1.5323 149,283 146,297 149,283 144,307 163,216 53 152,493 3.45%
2007-06-26 0 1.450 1.450 1.480 1.440 1.790 5,382,000 8,344,180 1.5504 144,307 144,307 147,292 143,311 178,144 54 154,297 -9.37%
2007-06-25 0 1.600 1.550 1.600 1.180 1.620 7,346,000 10,884,840 1.4817 159,235 154,259 159,235 117,436 161,225 74 147,465 36.75%
2007-06-22 0 1.170 1.160 1.190 0.980 1.250 11,153,000 12,146,160 1.0890 116,440 115,445 118,431 97,531 124,402 112 108,384 20.62%
2007-06-21 0 0.970 0.960 0.980 0.870 0.970 5,148,250 4,771,743 0.9269 96,536 95,541 97,531 86,584 96,536 52 92,243 8.99%
2007-06-20 0 0.890 0.870 0.900 0.810 0.980 4,428,000 3,957,300 0.8937 88,574 86,584 89,570 80,613 97,531 44 88,943 7.23%
2007-06-18 0 0.830 0.810 0.840 0.760 0.830 1,208,000 978,180 0.8098 82,603 80,613 83,598 75,637 82,603 12 80,588 0.00%
2007-06-15 0 0.830 0.830 0.870 0.820 0.980 816,000 705,660 0.8648 82,603 82,603 86,584 81,608 97,531 8 86,064 -2.35%
2007-06-14 0 0.850 0.830 0.850 0.820 0.880 856,000 709,080 0.8284 84,593 82,603 84,593 81,608 87,579 9 82,440 0.00%
2007-06-13 0 0.850 0.840 0.860 0.800 0.880 2,492,000 2,105,260 0.8448 84,593 83,598 85,589 79,617 87,579 25 84,077 10.39%
2007-06-12 0 0.770 0.760 0.820 0.630 0.900 6,076,000 4,761,940 0.7837 76,632 75,637 81,608 62,699 89,570 61 77,998 24.19%
2007-06-11 0 0.620 0.620 0.650 0.620 0.670 480,000 308,000 0.6417 61,703 61,703 64,689 61,703 66,680 5 63,860 -4.62%
2007-06-08 0 0.650 0.640 0.650 0.620 0.690 66,000 42,920 0.6503 64,689 63,694 64,689 61,703 68,670 1 64,719 -5.80%
2007-06-07 0 0.690 0.680 0.690 0.600 0.720 1,416,000 947,660 0.6693 68,670 67,675 68,670 59,713 71,656 14 66,605 15.00%
2007-06-06 0 0.600 0.600 0.620 0.560 0.650 4,948,000 3,056,340 0.6177 59,713 59,713 61,703 55,732 64,689 50 61,474 15.38%
2007-06-05 0 0.520 0.520 0.550 0.500 0.510 1,450,000 735,320 0.5071 51,751 51,751 54,737 49,761 50,756 15 50,469 1.96%
2007-06-04 0 0.510 0.510 0.550 0.510 0.600 454,000 254,720 0.5611 50,756 50,756 54,737 50,756 59,713 5 55,837 -7.27%
2007-06-01 0 0.550 0.500 0.600 0.500 0.550 886,000 464,600 0.5244 54,737 49,761 59,713 49,761 54,737 9 52,187 10.00%
2007-05-31 0 0.500 0.500 0.550 0.470 0.620 2,492,000 1,457,940 0.5850 49,761 49,761 54,737 46,775 61,703 25 58,225 3.09%
2007-05-30 0 0.485 0.465 0.530 0.485 0.500 230,000 112,400 0.4887 48,268 46,278 52,747 48,268 49,761 2 48,636 -3.00%
2007-05-29 0 0.500 0.485 0.570 0.500 0.530 572,000 292,300 0.5110 49,761 48,268 56,727 49,761 52,747 6 50,857 -1.96%
2007-05-28 0 0.510 0.510 0.550 0.510 0.600 440,000 238,280 0.5415 50,756 50,756 54,737 50,756 59,713 4 53,896 0.00%
2007-05-25 0 0.510 0.510 0.580 0.500 0.590 158,000 80,980 0.5125 50,756 50,756 57,723 49,761 58,718 2 51,008 -3.77%
2007-05-23 0 0.530 0.530 0.590 0.530 0.590 684,000 394,380 0.5766 52,747 52,747 58,718 52,747 58,718 7 57,382 -10.17%
2007-05-22 0 0.590 0.590 0.620 0.590 0.650 2,566,000 1,569,760 0.6118 58,718 58,718 61,703 58,718 64,689 26 60,883 0.00%
2007-05-21 0 0.590 0.570 0.580 0.440 0.700 4,800,000 2,780,110 0.5792 58,718 56,727 57,723 43,790 69,665 48 57,642 51.28%
2007-05-18 0 0.390 0.390 0.440 0.390 0.440 404,000 164,700 0.4077 38,813 38,813 43,790 38,813 43,790 4 40,572 -9.30%
2007-05-17 0 0.430 0.430 0.440 0.420 0.440 188,000 79,140 0.4210 42,794 42,794 43,790 41,799 43,790 2 41,894 13.16%
2007-05-16 0 0.380 0.380 0.420 0.360 0.360 10,000 3,600 0.3600 37,818 37,818 41,799 35,828 35,828 0 35,828 -9.52%
2007-05-15 0 0.420 0.400 0.440 0.400 0.420 162,000 66,120 0.4081 41,799 39,809 43,790 39,809 41,799 2 40,620 5.00%
2007-05-14 0 0.400 0.380 0.400 0.370 0.400 62,000 23,900 0.3855 39,809 37,818 39,809 36,823 39,809 1 38,364 0.00%
2007-05-11 0 0.400 0.350 0.400 - - 0 0 - 39,809 34,833 39,809 - - 0 - 0.00%
2007-05-10 0 0.400 0.340 0.400 0.400 0.410 20,000 8,100 0.4050 39,809 33,837 39,809 39,809 40,804 0 40,306 -4.76%
2007-05-09 0 0.420 0.400 0.420 0.420 0.420 30,000 12,600 0.4200 41,799 39,809 41,799 41,799 41,799 0 41,799 5.00%
2007-05-08 0 0.400 0.400 0.420 0.390 0.400 74,000 29,060 0.3927 39,809 39,809 41,799 38,813 39,809 1 39,082 5.26%
2007-05-07 0 0.380 0.380 0.420 0.380 0.440 246,000 104,240 0.4237 37,818 37,818 41,799 37,818 43,790 2 42,171 -10.59%
2007-05-04 0 0.425 0.370 0.425 0.440 0.440 14,000 5,560 0.3971 42,297 36,823 42,297 43,790 43,790 0 39,524 14.86%
2007-05-03 0 0.370 0.370 0.380 0.340 0.380 800,000 278,400 0.3480 36,823 36,823 37,818 33,837 37,818 8 34,634 -2.63%
2007-05-02 0 0.380 0.300 0.380 0.380 0.380 50,000 19,000 0.3800 37,818 29,857 37,818 37,818 37,818 1 37,818 0.00%
2007-04-30 0 0.380 0.360 0.380 0.380 0.395 292,000 111,170 0.3807 37,818 35,828 37,818 37,818 39,311 3 37,890 -5.00%
2007-04-27 0 0.400 0.400 0.490 0.400 0.400 50,000 20,000 0.4000 39,809 39,809 48,766 39,809 39,809 1 39,809 -4.76%
2007-04-26 0 0.420 0.420 0.600 0.420 0.420 110,000 46,200 0.4200 41,799 41,799 59,713 41,799 41,799 1 41,799 -4.55%
2007-04-25 0 0.440 0.380 0.480 0.440 0.480 16,000 7,120 0.4450 43,790 37,818 47,770 43,790 47,770 0 44,287 -12.00%
2007-04-24 0 0.500 0.440 0.600 - - 0 0 - 49,761 43,790 59,713 - - 0 - 0.00%
2007-04-23 0 0.500 0.400 0.600 0.500 0.500 100,000 50,000 0.5000 49,761 39,809 59,713 49,761 49,761 1 49,761 0.00%
2007-04-20 0 0.500 0.450 0.600 0.500 0.500 50,000 25,000 0.5000 49,761 44,785 59,713 49,761 49,761 1 49,761 8.70%
2007-04-19 0 0.460 0.430 0.460 0.450 0.460 274,000 124,360 0.4539 45,780 42,794 45,780 44,785 45,780 3 45,170 2.22%
2007-04-18 0 0.450 0.450 0.600 - - 0 0 - 44,785 44,785 59,713 - - 0 - 0.00%
2007-04-17 0 0.450 0.450 0.590 0.450 0.530 40,000 19,600 0.4900 44,785 44,785 58,718 44,785 52,747 0 48,766 -18.18%
2007-04-16 0 0.550 0.500 0.550 - - 0 0 - 54,737 49,761 54,737 - - 0 - 0.00%
2007-04-13 0 0.550 0.465 - 0.550 0.550 30,000 16,500 0.5500 54,737 46,278 - 54,737 54,737 0 54,737 0.00%
2007-04-12 0 0.550 - 0.600 0.550 0.600 170,000 94,000 0.5529 54,737 - 59,713 54,737 59,713 2 55,030 0.00%
2007-04-11 0 0.550 0.380 0.610 0.550 0.620 382,000 232,560 0.6088 54,737 37,818 60,708 54,737 61,703 4 60,588 0.00%
2007-04-10 0 0.550 0.260 0.600 0.550 0.700 486,000 309,980 0.6378 54,737 25,876 59,713 54,737 69,665 5 63,477 -11.29%
2007-04-04 0 0.620 0.540 0.690 0.405 0.750 1,044,000 541,400 0.5186 61,703 53,742 68,670 40,306 74,641 10 51,610 55.00%
2007-04-03 0 0.400 0.355 0.420 0.325 0.400 300,000 119,250 0.3975 39,809 35,330 41,799 32,345 39,809 3 39,560 23.08%
2007-04-02 0 0.325 0.325 0.380 0.260 0.320 68,000 18,970 0.2790 32,345 32,345 37,818 25,876 31,847 1 27,764 1.56%
2007-03-30 0 0.320 0.320 0.400 0.300 0.335 40,000 12,700 0.3175 31,847 31,847 39,809 29,857 33,340 0 31,598 -8.57%
2007-03-29 0 0.350 0.350 0.380 0.330 0.350 50,000 16,900 0.3380 34,833 34,833 37,818 32,842 34,833 1 33,638 4.48%
2007-03-28 0 0.335 0.300 0.350 - - 0 0 - 33,340 29,857 34,833 - - 0 - 0.00%
2007-03-27 0 0.335 0.310 0.380 - - 0 0 - 33,340 30,852 37,818 - - 0 - 0.00%
2007-03-26 0 0.335 0.300 0.380 - - 0 0 - 33,340 29,857 37,818 - - 0 - 0.00%
2007-03-23 0 0.335 0.330 0.400 0.335 0.335 60,000 20,100 0.3350 33,340 32,842 39,809 33,340 33,340 1 33,340 4.69%
2007-03-22 0 0.320 0.320 0.420 0.320 0.320 8,000 2,560 0.3200 31,847 31,847 41,799 31,847 31,847 0 31,847 -15.79%
2007-03-21 0 0.380 0.370 0.380 0.370 0.420 324,000 124,660 0.3848 37,818 36,823 37,818 36,823 41,799 3 38,291 26.67%
2007-03-20 0 0.300 0.300 0.355 - - 0 0 - 29,857 29,857 35,330 - - 0 - 0.00%
2007-03-19 0 0.300 0.280 0.400 0.300 0.300 20,000 6,000 0.3000 29,857 27,866 39,809 29,857 29,857 0 29,857 15.38%
2007-03-16 0 0.260 0.235 - - - 0 0 - 25,876 23,388 - - - 0 - 0.00%
2007-03-15 0 0.260 0.260 - - - 0 0 - 25,876 25,876 - - - 0 - 0.00%
2007-03-14 0 0.260 0.260 - 0.260 0.260 10,000 2,600 0.2600 25,876 25,876 - 25,876 25,876 0 25,876 -1.89%
2007-03-13 0 0.265 0.250 - - - 6,000 1,500 0.2500 26,373 24,880 - - - 0 24,880 0.00%
2007-03-12 0 0.265 0.265 - - - 0 0 - 26,373 26,373 - - - 0 - 1.92%
2007-03-09 0 0.260 0.260 0.400 0.260 0.320 104,000 33,040 0.3177 25,876 25,876 39,809 25,876 31,847 1 31,617 -18.75%
2007-03-08 0 0.320 0.255 0.320 0.320 0.320 6,000 1,920 0.3200 31,847 25,378 31,847 31,847 31,847 0 31,847 0.00%
2007-03-07 0 0.320 0.305 0.400 0.310 0.400 340,000 115,030 0.3383 31,847 30,354 39,809 30,852 39,809 3 33,671 -11.11%
2007-03-06 0 0.360 0.320 0.380 0.360 0.360 100,000 36,000 0.3600 35,828 31,847 37,818 35,828 35,828 1 35,828 2.86%
2007-03-05 0 0.350 0.320 0.350 0.350 0.370 138,000 48,860 0.3541 34,833 31,847 34,833 34,833 36,823 1 35,236 -7.89%
2007-03-02 0 0.380 0.310 0.380 0.310 0.380 180,000 59,700 0.3317 37,818 30,852 37,818 30,852 37,818 2 33,008 15.15%
2007-03-01 0 0.330 0.330 0.380 0.330 0.330 88,000 29,040 0.3300 32,842 32,842 37,818 32,842 32,842 1 32,842 0.00%
2007-02-28 0 0.330 0.300 0.380 0.320 0.350 200,000 66,700 0.3335 32,842 29,857 37,818 31,847 34,833 2 33,191 -13.16%
2007-02-27 0 0.380 0.370 0.390 0.310 0.380 582,000 208,380 0.3580 37,818 36,823 38,813 30,852 37,818 6 35,633 22.58%
2007-02-26 0 0.310 0.270 0.325 0.270 0.310 148,000 40,490 0.2736 30,852 26,871 32,345 26,871 30,852 1 27,227 24.00%
2007-02-23 0 0.250 0.203 0.250 0.250 0.250 14,000 3,500 0.2500 24,880 20,203 24,880 24,880 24,880 0 24,880 0.00%
2007-02-22 0 0.250 0.151 0.250 - - 0 0 - 24,880 15,028 24,880 - - 0 - 0.00%
2007-02-21 0 0.250 0.141 0.350 - - 0 0 - 24,880 14,033 34,833 - - 0 - 0.00%
2007-02-16 0 0.250 0.151 0.300 - - 0 0 - 24,880 15,028 29,857 - - 0 - 0.00%
2007-02-15 0 0.250 0.141 0.350 - - 0 0 - 24,880 14,033 34,833 - - 0 - 0.00%
2007-02-14 0 0.250 0.140 0.350 - - 0 0 - 24,880 13,933 34,833 - - 0 - 0.00%
2007-02-13 0 0.250 0.140 0.300 - - 0 0 - 24,880 13,933 29,857 - - 0 - 0.00%
2007-02-12 0 0.250 0.151 0.260 - - 0 0 - 24,880 15,028 25,876 - - 0 - 0.00%
2007-02-09 0 0.250 0.171 0.250 - - 0 0 - 24,880 17,018 24,880 - - 0 - 0.00%
2007-02-08 0 0.250 0.161 0.260 - - 0 0 - 24,880 16,023 25,876 - - 0 - 0.00%
2007-02-07 0 0.250 0.150 0.260 - - 0 0 - 24,880 14,928 25,876 - - 0 - 0.00%
2007-02-06 0 0.250 0.206 - - - 0 0 - 24,880 20,501 - - - 0 - 0.00%
2007-02-05 0 0.250 0.205 0.280 - - 0 0 - 24,880 20,402 27,866 - - 0 - 0.00%
2007-02-02 0 0.250 0.233 0.280 0.250 0.260 40,000 10,200 0.2550 24,880 23,189 27,866 24,880 25,876 0 25,378 -3.85%
2007-02-01 0 0.260 0.150 0.260 0.260 0.260 18,000 4,680 0.2600 25,876 14,928 25,876 25,876 25,876 0 25,876 0.00%
2007-01-31 0 0.260 0.168 0.280 - - 0 0 - 25,876 16,720 27,866 - - 0 - 0.00%
2007-01-30 0 0.260 0.156 0.330 - - 0 0 - 25,876 15,525 32,842 - - 0 - 0.00%
2007-01-29 0 0.260 0.153 - - - 0 0 - 25,876 15,227 - - - 0 - 0.00%
2007-01-26 0 0.260 0.180 0.260 - - 0 0 - 25,876 17,914 25,876 - - 0 - 0.00%
2007-01-25 0 0.260 0.226 0.280 - - 0 0 - 25,876 22,492 27,866 - - 0 - 0.00%
2007-01-24 0 0.260 0.221 0.280 - - 0 0 - 25,876 21,994 27,866 - - 0 - 0.00%
2007-01-23 0 0.260 0.183 0.280 - - 0 0 - 25,876 18,212 27,866 - - 0 - 0.00%
2007-01-22 0 0.260 0.206 0.260 - - 0 0 - 25,876 20,501 25,876 - - 0 - -7.14%
2007-01-19 0 0.280 0.205 0.280 - - 0 0 - 27,866 20,402 27,866 - - 0 - 0.00%
2007-01-18 0 0.280 0.210 0.280 - - 0 0 - 27,866 20,900 27,866 - - 0 - 0.00%
2007-01-17 0 0.280 0.206 0.280 - - 0 0 - 27,866 20,501 27,866 - - 0 - 0.00%
2007-01-16 0 0.280 0.201 0.280 - - 0 0 - 27,866 20,004 27,866 - - 0 - 0.00%
2007-01-15 0 0.280 0.205 0.280 0.275 0.280 40,000 11,100 0.2775 27,866 20,402 27,866 27,368 27,866 0 27,617 16.67%
2007-01-12 0 0.240 0.203 0.275 - - 0 0 - 23,885 20,203 27,368 - - 0 - 0.00%
2007-01-11 0 0.240 0.201 0.275 - - 0 0 - 23,885 20,004 27,368 - - 0 - 0.00%
2007-01-10 0 0.240 - 0.285 - - 0 0 - 23,885 - 28,364 - - 0 - 0.00%
2007-01-09 0 0.240 - 0.315 - - 0 0 - 23,885 - 31,349 - - 0 - 0.00%
2007-01-08 0 0.240 - 0.350 - - 0 0 - 23,885 - 34,833 - - 0 - 0.00%
2007-01-05 0 0.240 - 0.275 - - 0 0 - 23,885 - 27,368 - - 0 - 0.00%
2007-01-04 0 0.240 - 0.240 - - 0 0 - 23,885 - 23,885 - - 0 - 0.00%
2007-01-03 0 0.240 0.206 0.295 - - 0 0 - 23,885 20,501 29,359 - - 0 - 0.00%
2007-01-02 0 0.240 0.204 0.275 - - 0 0 - 23,885 20,302 27,368 - - 0 - 0.00%
2006-12-29 0 0.240 0.240 0.295 - - 0 0 - 23,885 23,885 29,359 - - 0 - 0.00%
2006-12-28 0 0.240 0.240 0.315 - - 0 0 - 23,885 23,885 31,349 - - 0 - 0.00%
2006-12-27 0 0.240 0.240 0.295 0.230 0.325 230,000 59,460 0.2585 23,885 23,885 29,359 22,890 32,345 2 25,729 -4.00%
2006-12-22 0 0.250 0.230 0.265 0.250 0.255 52,000 13,010 0.2502 24,880 22,890 26,373 24,880 25,378 1 24,900 -12.28%
2006-12-21 0 0.285 0.211 0.285 - - 0 0 - 28,364 20,999 28,364 - - 0 - 0.00%
2006-12-20 0 0.285 0.209 0.285 0.285 0.285 2,000 570 0.2850 28,364 20,800 28,364 28,364 28,364 0 28,364 1.79%
2006-12-19 0 0.280 0.209 0.295 - - 0 0 - 27,866 20,800 29,359 - - 0 - 0.00%
2006-12-18 0 0.280 0.209 0.295 - - 0 0 - 27,866 20,800 29,359 - - 0 - 0.00%
2006-12-15 0 0.280 - 0.280 0.280 0.280 40,000 11,200 0.2800 27,866 - 27,866 27,866 27,866 0 27,866 5.66%
2006-12-14 0 0.265 - 0.325 0.265 0.265 20,000 5,300 0.2650 26,373 - 32,345 26,373 26,373 0 26,373 10.42%
2006-12-13 0 0.240 - 0.255 0.240 0.240 20,000 4,800 0.2400 23,885 - 25,378 23,885 23,885 0 23,885 4.35%
2006-12-12 0 0.230 0.201 0.230 - - 0 0 - 22,890 20,004 22,890 - - 0 - 0.00%
2006-12-11 0 0.230 0.205 0.325 - - 0 0 - 22,890 20,402 32,345 - - 0 - 0.00%
2006-12-08 0 0.230 0.203 0.320 - - 0 0 - 22,890 20,203 31,847 - - 0 - 0.00%
2006-12-07 0 0.230 0.202 0.320 - - 0 0 - 22,890 20,103 31,847 - - 0 - 0.00%
2006-12-06 0 0.230 0.230 0.325 - - 10,000 2,300 0.2300 22,890 22,890 32,345 - - 0 22,890 0.00%
2006-12-05 0 0.230 0.215 0.240 0.230 0.230 100,000 23,000 0.2300 22,890 21,397 23,885 22,890 22,890 1 22,890 -8.00%
2006-12-04 0 0.250 0.206 0.325 - - 0 0 - 24,880 20,501 32,345 - - 0 - 0.00%
2006-12-01 0 0.250 0.215 0.250 - - 0 0 - 24,880 21,397 24,880 - - 0 - 0.00%
2006-11-30 0 0.250 0.213 0.295 0.250 0.250 60,000 15,000 0.2500 24,880 21,198 29,359 24,880 24,880 1 24,880 0.00%
2006-11-29 0 0.250 0.230 0.315 0.250 0.250 30,000 7,500 0.2500 24,880 22,890 31,349 24,880 24,880 0 24,880 8.23%
2006-11-28 0 0.231 0.231 0.325 0.226 0.231 180,000 41,180 0.2288 22,990 22,990 32,345 22,492 22,990 2 22,768 -30.00%
2006-11-27 0 0.330 0.210 0.330 - - 0 0 - 32,842 20,900 32,842 - - 0 - 0.00%
2006-11-24 0 0.330 0.250 0.330 0.330 0.330 2,000 660 0.3300 32,842 24,880 32,842 32,842 32,842 0 32,842 0.00%
2006-11-23 0 0.330 0.250 0.330 0.330 0.330 2,000 660 0.3300 32,842 24,880 32,842 32,842 32,842 0 32,842 0.00%
2006-11-22 0 0.330 - 0.350 0.330 0.330 64,000 21,120 0.3300 32,842 - 34,833 32,842 32,842 1 32,842 3.13%
2006-11-21 0 0.320 0.320 0.345 0.320 0.320 44,000 14,080 0.3200 31,847 31,847 34,335 31,847 31,847 0 31,847 1.59%
2006-11-20 0 0.315 0.315 0.340 0.290 0.350 1,260,000 380,850 0.3023 31,349 31,349 33,837 28,861 34,833 13 30,082 12.50%
2006-11-17 0 0.280 0.214 0.280 0.270 0.280 200,000 55,840 0.2792 27,866 21,298 27,866 26,871 27,866 2 27,786 7.69%
2006-11-16 0 0.260 0.210 0.260 0.255 0.260 100,000 25,610 0.2561 25,876 20,900 25,876 25,378 25,876 1 25,488 8.33%
2006-11-15 0 0.240 0.131 0.240 - - 0 0 - 23,885 13,037 23,885 - - 0 - 0.00%
2006-11-14 0 0.240 0.240 0.245 0.240 0.250 156,000 37,990 0.2435 23,885 23,885 24,383 23,885 24,880 2 24,236 -4.00%
2006-11-13 0 0.250 - 0.250 0.250 0.255 148,000 37,380 0.2526 24,880 - 24,880 24,880 25,378 1 25,136 0.00%
2006-11-10 0 0.250 - 0.250 0.250 0.250 10,000 2,500 0.2500 24,880 - 24,880 24,880 24,880 0 24,880 0.00%
2006-11-09 0 0.250 - 0.250 - - 0 0 - 24,880 - 24,880 - - 0 - -1.96%
2006-11-08 0 0.255 - 0.255 0.250 0.255 300,000 76,250 0.2542 25,378 - 25,378 24,880 25,378 3 25,295 6.25%
2006-11-07 0 0.240 - 0.250 - - 0 0 - 23,885 - 24,880 - - 0 - 0.00%
2006-11-06 0 0.240 0.149 0.240 0.240 0.240 40,000 9,600 0.2400 23,885 14,829 23,885 23,885 23,885 0 23,885 0.00%
2006-11-03 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 23,885 - 23,885 23,885 23,885 1 23,885 0.00%
2006-11-02 0 0.240 - 0.240 0.240 0.240 18,000 4,320 0.2400 23,885 - 23,885 23,885 23,885 0 23,885 0.00%
2006-11-01 0 0.240 0.240 0.250 - - 2,000 480 0.2400 23,885 23,885 24,880 - - 0 23,885 0.00%
2006-10-31 0 0.240 - 0.240 - - 0 0 - 23,885 - 23,885 - - 0 - 0.00%
2006-10-27 0 0.240 - 0.240 - - 0 0 - 23,885 - 23,885 - - 0 - 0.00%
2006-10-26 0 0.240 - 0.240 - - 0 0 - 23,885 - 23,885 - - 0 - 0.00%
2006-10-25 0 0.240 - 0.240 - - 0 0 - 23,885 - 23,885 - - 0 - 0.00%
2006-10-24 0 0.240 - 0.240 - - 0 0 - 23,885 - 23,885 - - 0 - 0.00%
2006-10-23 0 0.240 - 0.240 - - 0 0 - 23,885 - 23,885 - - 0 - 0.00%
2006-10-20 0 0.240 0.100 0.240 - - 0 0 - 23,885 9,952 23,885 - - 0 - 0.00%
2006-10-19 0 0.240 0.120 0.240 - - 0 0 - 23,885 11,943 23,885 - - 0 - 0.00%
2006-10-18 0 0.240 - 0.240 - - 0 0 - 23,885 - 23,885 - - 0 - 0.00%
2006-10-17 0 0.240 - 0.250 - - 0 0 - 23,885 - 24,880 - - 0 - 0.00%
2006-10-16 0 0.240 - 0.250 - - 0 0 - 23,885 - 24,880 - - 0 - 0.00%
2006-10-13 0 0.240 0.125 0.240 0.240 0.240 20,000 4,800 0.2400 23,885 12,440 23,885 23,885 23,885 0 23,885 0.00%
2006-10-12 0 0.240 - 0.250 - - 0 0 - 23,885 - 24,880 - - 0 - 0.00%
2006-10-11 0 0.240 - 0.250 - - 0 0 - 23,885 - 24,880 - - 0 - 0.00%
2006-10-10 0 0.240 0.220 0.250 - - 0 0 - 23,885 21,895 24,880 - - 0 - 0.00%
2006-10-09 0 0.240 0.223 0.400 - - 0 0 - 23,885 22,193 39,809 - - 0 - 0.00%
2006-10-06 0 0.240 0.240 0.260 0.240 0.250 62,000 15,260 0.2461 23,885 23,885 25,876 23,885 24,880 1 24,495 -7.69%
2006-10-05 0 0.260 0.246 0.270 - - 0 0 - 25,876 24,482 26,871 - - 0 - 0.00%
2006-10-04 0 0.260 0.260 0.280 0.260 0.260 2,000 520 0.2600 25,876 25,876 27,866 25,876 25,876 0 25,876 -3.70%
2006-10-03 0 0.270 0.250 0.270 0.248 0.300 546,000 143,536 0.2629 26,871 24,880 26,871 24,681 29,857 5 26,163 -1.82%
2006-09-29 0 0.275 0.250 0.275 0.255 0.300 86,000 24,720 0.2874 27,368 24,880 27,368 25,378 29,857 1 28,607 10.00%
2006-09-28 0 0.250 0.250 0.260 0.238 0.295 520,000 129,470 0.2490 24,880 24,880 25,876 23,686 29,359 5 24,779 -16.67%
2006-09-27 0 0.300 0.275 0.320 0.300 0.300 150,000 45,000 0.3000 29,857 27,368 31,847 29,857 29,857 2 29,857 0.00%
2006-09-26 0 0.300 0.265 0.325 0.300 0.320 150,000 45,940 0.3063 29,857 26,373 32,345 29,857 31,847 2 30,480 -6.25%
2006-09-25 0 0.320 0.320 0.350 0.320 0.320 266,000 85,120 0.3200 31,847 31,847 34,833 31,847 31,847 3 31,847 -8.57%
2006-09-22 0 0.350 0.350 0.380 0.350 0.350 2,000 700 0.3500 34,833 34,833 37,818 34,833 34,833 0 34,833 0.00%
2006-09-21 0 0.350 0.350 0.370 0.350 0.370 102,000 36,180 0.3547 34,833 34,833 36,823 34,833 36,823 1 35,301 -2.78%
2006-09-20 0 0.360 0.330 0.360 0.380 0.380 6,000 2,280 0.3800 35,828 32,842 35,828 37,818 37,818 0 37,818 2.86%
2006-09-19 0 0.350 0.350 0.400 0.350 0.350 14,000 4,900 0.3500 34,833 34,833 39,809 34,833 34,833 0 34,833 -1.41%
2006-09-18 0 0.355 0.350 0.370 0.335 0.370 116,000 40,720 0.3510 35,330 34,833 36,823 33,340 36,823 1 34,936 -4.05%
2006-09-15 0 0.370 0.370 0.395 0.280 0.450 708,000 259,850 0.3670 36,823 36,823 39,311 27,866 44,785 7 36,526 17.46%
2006-09-14 0 0.315 0.315 0.345 0.210 0.430 2,818,000 914,190 0.3244 31,349 31,349 34,335 20,900 42,794 28 32,286 -55.00%
2006-09-13 0 0.700 - 0.770 - - 0 0 - 69,665 - 76,632 - - 0 - 0.00%
2006-09-12 0 0.700 - 0.790 - - 0 0 - 69,665 - 78,622 - - 0 - 0.00%
2006-09-11 0 0.700 - 0.790 - - 0 0 - 69,665 - 78,622 - - 0 - 0.00%
2006-09-08 0 0.700 - 0.790 - - 0 0 - 69,665 - 78,622 - - 0 - 0.00%
2006-09-07 0 0.700 - 0.790 - - 0 0 - 69,665 - 78,622 - - 0 - 0.00%
2006-09-06 0 0.700 - 0.790 - - 0 0 - 69,665 - 78,622 - - 0 - 0.00%
2006-09-05 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - -4.11%
2006-09-04 0 0.730 - 0.790 - - 0 0 - 72,651 - 78,622 - - 0 - 0.00%
2006-09-01 0 0.730 - 0.820 - - 0 0 - 72,651 - 81,608 - - 0 - 0.00%
2006-08-31 0 0.730 - 0.770 - - 0 0 - 72,651 - 76,632 - - 0 - 0.00%
2006-08-30 0 0.730 - 0.790 - - 0 0 - 72,651 - 78,622 - - 0 - 0.00%
2006-08-29 0 0.730 - 0.740 - - 0 0 - 72,651 - 73,646 - - 0 - 0.00%
2006-08-28 0 0.730 - 0.730 - - 0 0 - 72,651 - 72,651 - - 0 - 0.00%
2006-08-25 0 0.730 - 0.830 - - 0 0 - 72,651 - 82,603 - - 0 - 0.00%
2006-08-24 0 0.730 - 0.850 - - 0 0 - 72,651 - 84,593 - - 0 - 0.00%
2006-08-23 0 0.730 - 0.850 - - 0 0 - 72,651 - 84,593 - - 0 - 0.00%
2006-08-22 0 0.730 - 0.850 - - 0 0 - 72,651 - 84,593 - - 0 - 0.00%
2006-08-21 0 0.730 - 0.730 - - 0 0 - 72,651 - 72,651 - - 0 - -1.35%
2006-08-18 0 0.740 - 0.950 - - 0 0 - 73,646 - 94,546 - - 0 - 0.00%
2006-08-17 0 0.740 0.430 0.740 0.450 0.740 42,000 19,480 0.4638 73,646 42,794 73,646 44,785 73,646 0 46,159 23.33%
2006-08-16 0 0.600 0.450 0.670 - - 0 0 - 59,713 44,785 66,680 - - 0 - 0.00%
2006-08-15 0 0.600 0.600 0.670 0.600 0.600 20,000 12,000 0.6000 59,713 59,713 66,680 59,713 59,713 0 59,713 -10.45%
2006-08-14 0 0.670 0.600 0.670 - - 0 0 - 66,680 59,713 66,680 - - 0 - 0.00%
2006-08-11 0 0.670 - 0.670 - - 0 0 - 66,680 - 66,680 - - 0 - 0.00%
2006-08-10 0 0.670 - 0.670 - - 0 0 - 66,680 - 66,680 - - 0 - -1.47%
2006-08-09 0 0.680 0.500 0.680 - - 0 0 - 67,675 49,761 67,675 - - 0 - -1.45%
2006-08-08 0 0.690 - 0.690 - - 0 0 - 68,670 - 68,670 - - 0 - -1.43%
2006-08-07 0 0.700 - 0.740 0.700 0.700 20,000 14,000 0.7000 69,665 - 73,646 69,665 69,665 0 69,665 0.00%
2006-08-04 0 0.700 - 0.740 - - 0 0 - 69,665 - 73,646 - - 0 - 0.00%
2006-08-03 0 0.700 - 0.750 - - 0 0 - 69,665 - 74,641 - - 0 - 0.00%
2006-08-02 0 0.700 - 0.750 - - 0 0 - 69,665 - 74,641 - - 0 - 0.00%
2006-08-01 0 0.700 - 0.750 0.700 0.700 50,000 35,000 0.7000 69,665 - 74,641 69,665 69,665 1 69,665 0.00%
2006-07-31 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - -5.41%
2006-07-28 0 0.740 0.600 0.750 - - 0 0 - 73,646 59,713 74,641 - - 0 - 0.00%
2006-07-27 0 0.740 0.600 0.740 - - 0 0 - 73,646 59,713 73,646 - - 0 - -1.33%
2006-07-26 0 0.750 0.720 0.770 - - 0 0 - 74,641 71,656 76,632 - - 0 - 0.00%
2006-07-25 0 0.750 0.700 0.780 0.750 0.750 40,000 30,000 0.7500 74,641 69,665 77,627 74,641 74,641 0 74,641 -5.06%
2006-07-24 0 0.790 - 0.790 - - 0 0 - 78,622 - 78,622 - - 0 - -1.25%
2006-07-21 0 0.800 0.750 1.000 - - 2,000 2,000 1.0000 79,617 74,641 99,522 - - 0 99,522 0.00%
2006-07-20 0 0.800 0.750 0.800 - - 0 0 - 79,617 74,641 79,617 - - 0 - 0.00%
2006-07-19 0 0.800 0.700 0.800 - - 0 0 - 79,617 69,665 79,617 - - 0 - 0.00%
2006-07-18 0 0.800 0.700 0.800 - - 0 0 - 79,617 69,665 79,617 - - 0 - 0.00%
2006-07-17 0 0.800 0.700 0.800 - - 0 0 - 79,617 69,665 79,617 - - 0 - 0.00%
2006-07-14 0 0.800 0.700 0.800 - - 0 0 - 79,617 69,665 79,617 - - 0 - 0.00%
2006-07-13 0 0.800 0.720 0.850 0.800 0.800 30,000 24,000 0.8000 79,617 71,656 84,593 79,617 79,617 0 79,617 -5.88%
2006-07-12 0 0.850 0.850 0.920 0.760 0.760 170,000 129,200 0.7600 84,593 84,593 91,560 75,637 75,637 2 75,637 11.84%
2006-07-11 0 0.760 0.740 0.930 0.760 0.770 170,000 129,700 0.7629 75,637 73,646 92,555 75,637 76,632 2 75,929 -6.17%
2006-07-10 0 0.810 0.770 0.950 - - 0 0 - 80,613 76,632 94,546 - - 0 - 0.00%
2006-07-07 0 0.810 0.800 0.950 0.810 0.900 70,000 61,600 0.8800 80,613 79,617 94,546 80,613 89,570 1 87,579 -19.00%
2006-07-06 0 1.000 0.910 - 0.980 1.000 80,000 79,100 0.9888 99,522 90,565 - 97,531 99,522 1 98,402 0.00%
2006-07-05 0 1.000 - - - - 0 0 - 99,522 - - - - 0 - 0.00%
2006-07-04 0 1.000 - 1.000 - - 0 0 - 99,522 - 99,522 - - 0 - 0.00%
2006-07-03 0 1.000 - 1.000 - - 0 0 - 99,522 - 99,522 - - 0 - 0.00%
2006-06-30 0 1.000 - - - - 0 0 - 99,522 - - - - 0 - 0.00%
2006-06-29 0 1.000 - 1.000 - - 0 0 - 99,522 - 99,522 - - 0 - 0.00%
2006-06-28 0 1.000 0.800 1.000 - - 0 0 - 99,522 79,617 99,522 - - 0 - 0.00%
2006-06-27 0 1.000 - - 0.990 1.000 50,000 49,700 0.9940 99,522 - - 98,527 99,522 1 98,925 0.00%
2006-06-26 0 1.000 0.950 - 1.000 1.000 80,000 80,000 1.0000 99,522 94,546 - 99,522 99,522 1 99,522 0.00%
2006-06-23 0 1.000 0.900 - 1.000 1.000 30,000 30,000 1.0000 99,522 89,570 - 99,522 99,522 0 99,522 5.26%
2006-06-22 0 0.950 0.900 1.000 0.950 0.950 208,000 197,600 0.9500 94,546 89,570 99,522 94,546 94,546 2 94,546 0.00%
2006-06-21 0 0.950 0.900 1.030 - - 0 0 - 94,546 89,570 102,507 - - 0 - 0.00%
2006-06-20 0 0.950 0.900 1.000 0.950 0.950 10,000 9,500 0.9500 94,546 89,570 99,522 94,546 94,546 0 94,546 -5.00%
2006-06-19 0 1.000 0.900 1.050 1.000 1.000 60,000 60,000 1.0000 99,522 89,570 104,498 99,522 99,522 1 99,522 1.01%
2006-06-16 0 0.990 - 0.990 - - 0 0 - 98,527 - 98,527 - - 0 - 0.00%
2006-06-15 0 0.990 - 1.000 0.990 0.990 8,000 7,920 0.9900 98,527 - 99,522 98,527 98,527 0 98,527 1.02%
2006-06-14 0 0.980 0.850 1.000 - - 0 0 - 97,531 84,593 99,522 - - 0 - 0.00%
2006-06-13 0 0.980 0.850 1.000 - - 0 0 - 97,531 84,593 99,522 - - 0 - 0.00%
2006-06-12 0 0.980 0.880 1.000 - - 0 0 - 97,531 87,579 99,522 - - 0 - 0.00%
2006-06-09 0 0.980 0.980 1.000 0.850 0.900 30,000 26,500 0.8833 97,531 97,531 99,522 84,593 89,570 0 87,911 -2.00%
2006-06-08 0 1.000 0.850 1.000 - - 0 0 - 99,522 84,593 99,522 - - 0 - 0.00%
2006-06-07 0 1.000 0.860 1.050 - - 0 0 - 99,522 85,589 104,498 - - 0 - 0.00%
2006-06-06 0 1.000 0.900 1.150 - - 0 0 - 99,522 89,570 114,450 - - 0 - 0.00%
2006-06-05 0 1.000 0.880 1.150 - - 0 0 - 99,522 87,579 114,450 - - 0 - 0.00%
2006-06-02 0 1.000 0.880 1.000 - - 0 0 - 99,522 87,579 99,522 - - 0 - 0.00%
2006-06-01 0 1.000 0.860 1.000 1.000 1.000 488,000 488,000 1.0000 99,522 85,589 99,522 99,522 99,522 5 99,522 0.00%
2006-05-30 0 1.000 0.850 - 0.850 1.000 110,000 107,540 0.9776 99,522 84,593 - 84,593 99,522 1 97,296 1.01%
2006-05-29 0 0.990 0.800 1.000 - - 0 0 - 98,527 79,617 99,522 - - 0 - 0.00%
2006-05-26 0 0.990 0.870 1.000 - - 0 0 - 98,527 86,584 99,522 - - 0 - 0.00%
2006-05-25 0 0.990 0.850 0.990 - - 0 0 - 98,527 84,593 98,527 - - 0 - -1.00%
2006-05-24 0 1.000 0.850 1.030 1.000 1.000 50,000 50,000 1.0000 99,522 84,593 102,507 99,522 99,522 1 99,522 11.11%
2006-05-23 0 0.900 0.820 1.000 0.900 0.900 20,000 18,000 0.9000 89,570 81,608 99,522 89,570 89,570 0 89,570 -10.00%
2006-05-22 0 1.000 0.810 1.040 1.000 1.000 20,000 20,000 1.0000 99,522 80,613 103,503 99,522 99,522 0 99,522 0.00%
2006-05-19 0 1.000 0.890 1.000 0.900 1.000 84,000 76,000 0.9048 99,522 88,574 99,522 89,570 99,522 1 90,043 -7.41%
2006-05-18 0 1.080 0.860 1.100 1.080 1.080 10,000 10,800 1.0800 107,484 85,589 109,474 107,484 107,484 0 107,483 20.00%
2006-05-17 0 0.900 0.880 1.000 0.900 1.000 50,000 48,000 0.9600 89,570 87,579 99,522 89,570 99,522 1 95,541 -18.18%
2006-05-16 0 1.100 0.850 1.100 1.130 1.130 8,000 9,040 1.1300 109,474 84,593 109,474 112,460 112,460 0 112,460 -4.35%
2006-05-15 0 1.150 0.880 1.200 0.850 1.150 70,000 63,900 0.9129 114,450 87,579 119,426 84,593 114,450 1 90,849 15.00%
2006-05-12 0 1.000 1.000 1.100 1.000 1.000 20,000 20,000 1.0000 99,522 99,522 109,474 99,522 99,522 0 99,522 -9.09%
2006-05-11 0 1.100 0.970 1.100 0.960 1.100 30,000 30,200 1.0067 109,474 96,536 109,474 95,541 109,474 0 100,185 0.00%
2006-05-10 0 1.100 1.030 1.130 1.100 1.100 20,000 22,000 1.1000 109,474 102,507 112,460 109,474 109,474 0 109,474 -8.33%
2006-05-09 0 1.200 1.010 1.230 - - 0 0 - 119,426 100,517 122,412 - - 0 - 0.00%
2006-05-08 0 1.200 1.070 1.200 - - 0 0 - 119,426 106,488 119,426 - - 0 - -3.23%
2006-05-04 0 1.240 1.050 1.250 - - 0 0 - 123,407 104,498 124,402 - - 0 - 0.00%
2006-05-03 0 1.240 1.000 1.240 - - 0 0 - 123,407 99,522 123,407 - - 0 - -3.12%
2006-05-02 0 1.280 1.080 1.280 - - 0 0 - 127,388 107,484 127,388 - - 0 - 0.00%
2006-04-28 0 1.280 1.100 1.280 - - 0 0 - 127,388 109,474 127,388 - - 0 - 0.00%
2006-04-27 0 1.280 - 1.280 - - 0 0 - 127,388 - 127,388 - - 0 - 0.00%
2006-04-26 0 1.280 - 1.300 - - 0 0 - 127,388 - 129,378 - - 0 - 0.00%
2006-04-25 0 1.280 1.100 1.290 - - 0 0 - 127,388 109,474 128,383 - - 0 - 0.00%
2006-04-24 0 1.280 1.100 1.280 - - 0 0 - 127,388 109,474 127,388 - - 0 - -0.78%
2006-04-21 0 1.290 1.220 1.300 1.270 1.300 78,000 101,000 1.2949 128,383 121,417 129,378 126,393 129,378 1 128,868 3.20%
2006-04-20 0 1.250 1.210 1.290 1.250 1.300 110,000 142,500 1.2955 124,402 120,421 128,383 124,402 129,378 1 128,926 -3.85%
2006-04-19 0 1.300 1.210 1.310 1.190 1.300 50,000 61,900 1.2380 129,378 120,421 130,373 118,431 129,378 1 123,208 0.00%
2006-04-18 0 1.300 1.210 1.300 1.210 1.320 500,000 620,200 1.2404 129,378 120,421 129,378 120,421 131,369 5 123,447 4.00%
2006-04-13 0 1.250 1.250 1.320 1.250 1.320 178,000 229,800 1.2910 124,402 124,402 131,369 124,402 131,369 2 128,484 -6.02%
2006-04-12 0 1.330 - 1.330 1.250 1.350 110,000 144,100 1.3100 132,364 - 132,364 124,402 134,354 1 130,373 3.10%
2006-04-11 0 1.290 1.250 1.320 - - 0 0 - 128,383 124,402 131,369 - - 0 - 0.00%
2006-04-10 0 1.290 - 1.290 1.290 1.400 46,000 62,560 1.3600 128,383 - 128,383 128,383 139,330 0 135,350 -2.27%
2006-04-07 0 1.320 1.320 1.350 1.320 1.320 46,000 60,720 1.3200 131,369 131,369 134,354 131,369 131,369 0 131,369 -4.35%
2006-04-06 0 1.380 1.300 1.380 1.300 1.380 60,000 79,600 1.3267 137,340 129,378 137,340 129,378 137,340 1 132,032 7.81%
2006-04-04 0 1.280 1.280 - 1.220 1.300 234,000 295,220 1.2616 127,388 127,388 - 121,417 129,378 2 125,559 9.40%
2006-04-03 0 1.170 1.160 1.250 1.160 1.200 248,000 290,380 1.1709 116,440 115,445 124,402 115,445 119,426 2 116,529 -2.50%
2006-03-31 0 1.200 1.200 1.220 1.150 1.200 10,000 11,800 1.1800 119,426 119,426 121,417 114,450 119,426 0 117,436 4.35%
2006-03-30 0 1.150 - 1.220 1.150 1.150 100,000 115,000 1.1500 114,450 - 121,417 114,450 114,450 1 114,450 -4.17%
2006-03-29 0 1.200 1.100 1.220 1.200 1.200 50,000 60,000 1.2000 119,426 109,474 121,417 119,426 119,426 1 119,426 3.45%
2006-03-28 0 1.160 1.160 1.220 1.100 1.250 1,326,000 1,471,660 1.1098 115,445 115,445 121,417 109,474 124,402 13 110,454 28.89%
2006-03-27 0 0.900 0.700 0.920 0.900 0.920 490,000 449,600 0.9176 89,570 69,665 91,560 89,570 91,560 5 91,316 0.00%
2006-03-24 0 0.900 0.900 0.920 0.700 0.700 10,000 7,000 0.7000 89,570 89,570 91,560 69,665 69,665 0 69,665 12.50%
2006-03-23 0 0.800 0.700 0.900 - - 0 0 - 79,617 69,665 89,570 - - 0 - 0.00%
2006-03-22 0 0.800 0.700 0.940 - - 0 0 - 79,617 69,665 93,550 - - 0 - 0.00%
2006-03-21 0 0.800 0.660 0.930 - - 0 0 - 79,617 65,684 92,555 - - 0 - 0.00%
2006-03-20 0 0.800 0.660 0.940 - - 0 0 - 79,617 65,684 93,550 - - 0 - 0.00%
2006-03-17 0 0.800 0.660 0.900 - - 0 0 - 79,617 65,684 89,570 - - 0 - 0.00%
2006-03-16 0 0.800 0.660 0.900 - - 0 0 - 79,617 65,684 89,570 - - 0 - 0.00%
2006-03-15 0 0.800 0.760 0.850 0.800 0.800 4,000 3,200 0.8000 79,617 75,637 84,593 79,617 79,617 0 79,617 -11.11%
2006-03-14 0 0.900 0.760 0.930 - - 0 0 - 89,570 75,637 92,555 - - 0 - 0.00%
2006-03-13 0 0.900 0.760 0.940 - - 0 0 - 89,570 75,637 93,550 - - 0 - 0.00%
2006-03-10 0 0.900 0.710 0.900 - - 0 0 - 89,570 70,660 89,570 - - 0 - -2.17%
2006-03-09 0 0.920 0.710 0.920 - - 0 0 - 91,560 70,660 91,560 - - 0 - -2.13%
2006-03-08 0 0.940 0.800 0.940 - - 0 0 - 93,550 79,617 93,550 - - 0 - 0.00%
2006-03-07 0 0.940 0.940 0.950 0.820 0.910 490,000 407,800 0.8322 93,550 93,550 94,546 81,608 90,565 5 82,826 -4.08%
2006-03-06 0 0.980 0.980 0.990 0.760 0.980 406,000 320,720 0.7900 97,531 97,531 98,527 75,637 97,531 4 78,617 6.52%
2006-03-03 0 0.920 0.800 0.930 0.920 0.920 50,000 46,000 0.9200 91,560 79,617 92,555 91,560 91,560 1 91,560 -2.13%
2006-03-02 0 0.940 0.800 0.950 - - 0 0 - 93,550 79,617 94,546 - - 0 - 0.00%
2006-03-01 0 0.940 0.600 0.940 0.940 0.940 50,000 47,000 0.9400 93,550 59,713 93,550 93,550 93,550 1 93,550 -1.05%
2006-02-28 0 0.950 0.750 0.950 - - 0 0 - 94,546 74,641 94,546 - - 0 - -3.06%
2006-02-27 0 0.980 0.660 0.980 0.980 0.980 50,000 49,000 0.9800 97,531 65,684 97,531 97,531 97,531 1 97,531 -1.01%
2006-02-24 0 0.990 - 0.990 - - 0 0 - 98,527 - 98,527 - - 0 - 0.00%
2006-02-23 0 0.990 - 0.990 - - 0 0 - 98,527 - 98,527 - - 0 - 0.00%
2006-02-22 0 0.990 - 1.000 0.970 0.990 96,000 94,640 0.9858 98,527 - 99,522 96,536 98,527 1 98,112 1.02%
2006-02-21 0 0.980 0.860 0.980 0.980 0.980 20,000 19,600 0.9800 97,531 85,589 97,531 97,531 97,531 0 97,531 -3.92%
2006-02-20 0 1.020 - 1.020 1.030 1.030 26,000 26,780 1.0300 101,512 - 101,512 102,507 102,507 0 102,507 5.15%
2006-02-17 0 0.970 0.850 0.990 - - 0 0 - 96,536 84,593 98,527 - - 0 - 0.00%
2006-02-16 0 0.970 - 1.100 - - 0 0 - 96,536 - 109,474 - - 0 - 0.00%
2006-02-15 0 0.970 0.970 0.980 0.850 0.850 10,000 8,500 0.8500 96,536 96,536 97,531 84,593 84,593 0 84,593 2.11%
2006-02-14 0 0.950 0.850 1.000 - - 0 0 - 94,546 84,593 99,522 - - 0 - 0.00%
2006-02-13 0 0.950 0.860 1.000 0.850 0.950 68,000 62,200 0.9147 94,546 85,589 99,522 84,593 94,546 1 91,033 -1.04%
2006-02-10 0 0.960 - 1.000 - - 0 0 - 95,541 - 99,522 - - 0 - 0.00%
2006-02-09 0 0.960 - 1.060 - - 0 0 - 95,541 - 105,493 - - 0 - 0.00%
2006-02-08 0 0.960 0.900 1.070 0.960 0.960 20,000 19,200 0.9600 95,541 89,570 106,488 95,541 95,541 0 95,541 1.05%
2006-02-07 0 0.950 0.950 1.040 0.950 1.050 30,000 30,500 1.0167 94,546 94,546 103,503 94,546 104,498 0 101,180 -7.77%
2006-02-06 0 1.030 0.980 1.090 0.980 1.030 134,000 132,760 0.9907 102,507 97,531 108,479 97,531 102,507 1 98,601 8.42%
2006-02-03 0 0.950 - 0.950 0.950 0.950 50,000 47,500 0.9500 94,546 - 94,546 94,546 94,546 1 94,546 -13.64%
2006-02-02 0 1.100 - 1.100 1.080 1.100 48,000 52,100 1.0854 109,474 - 109,474 107,484 109,474 0 108,023 0.00%
2006-02-01 0 1.100 - 1.110 1.020 1.100 560,000 612,400 1.0936 109,474 - 110,469 101,512 109,474 6 108,834 11.11%
2006-01-27 0 0.990 - 1.010 - - 0 0 - 98,527 - 100,517 - - 0 - 0.00%
2006-01-26 0 0.990 - 1.010 - - 0 0 - 98,527 - 100,517 - - 0 - 0.00%
2006-01-25 0 0.990 0.930 1.000 - - 0 0 - 98,527 92,555 99,522 - - 0 - 0.00%
2006-01-24 0 0.990 0.930 1.000 - - 0 0 - 98,527 92,555 99,522 - - 0 - 0.00%
2006-01-23 0 0.990 0.970 1.000 0.980 1.020 480,000 476,200 0.9921 98,527 96,536 99,522 97,531 101,512 5 98,734 -3.88%
2006-01-20 0 1.030 0.980 1.040 1.000 1.030 160,000 161,000 1.0063 102,507 97,531 103,503 99,522 102,507 2 100,144 10.75%
2006-01-19 0 0.930 0.930 1.000 0.930 1.030 44,000 42,120 0.9573 92,555 92,555 99,522 92,555 102,507 0 95,269 -6.06%
2006-01-18 0 0.990 - 1.030 - - 0 0 - 98,527 - 102,507 - - 0 - 0.00%
2006-01-17 0 0.990 - 1.010 - - 0 0 - 98,527 - 100,517 - - 0 - 0.00%
2006-01-16 0 0.990 - 1.000 0.990 0.990 30,000 29,700 0.9900 98,527 - 99,522 98,527 98,527 0 98,527 -1.00%
2006-01-13 0 1.000 0.900 1.000 - - 0 0 - 99,522 89,570 99,522 - - 0 - -2.91%
2006-01-12 0 1.030 - 1.040 1.030 1.030 64,000 65,920 1.0300 102,507 - 103,503 102,507 102,507 1 102,507 3.00%
2006-01-11 0 1.000 - 1.000 1.000 1.000 40,000 40,000 1.0000 99,522 - 99,522 99,522 99,522 0 99,522 -0.99%
2006-01-10 0 1.010 - 1.010 1.000 1.010 50,000 50,400 1.0080 100,517 - 100,517 99,522 100,517 1 100,318 -2.88%
2006-01-09 0 1.040 0.890 1.040 1.050 1.050 90,000 94,500 1.0500 103,503 88,574 103,503 104,498 104,498 1 104,498 1.96%
2006-01-06 0 1.020 1.000 1.030 1.000 1.040 148,000 152,800 1.0324 101,512 99,522 102,507 99,522 103,503 1 102,749 2.00%
2006-01-05 0 1.000 0.910 1.000 1.000 1.090 120,000 128,200 1.0683 99,522 90,565 99,522 99,522 108,479 1 106,322 -9.09%
2006-01-04 0 1.100 0.950 1.100 1.140 1.140 50,000 52,800 1.0560 109,474 94,546 109,474 113,455 113,455 1 105,095 -4.35%
2006-01-03 0 1.150 1.000 1.160 - - 0 0 - 114,450 99,522 115,445 - - 0 - 0.00%
2005-12-30 0 1.150 1.000 1.160 - - 0 0 - 114,450 99,522 115,445 - - 0 - 0.00%
2005-12-29 0 1.150 - 1.160 1.150 1.150 100,000 115,000 1.1500 114,450 - 115,445 114,450 114,450 1 114,450 0.00%
2005-12-28 0 1.150 - 1.150 1.150 1.150 60,000 69,000 1.1500 114,450 - 114,450 114,450 114,450 1 114,450 0.00%
2005-12-23 0 1.150 - 1.160 1.150 1.160 124,000 143,100 1.1540 114,450 - 115,445 114,450 115,445 1 114,851 -0.86%
2005-12-22 0 1.160 1.100 1.160 - - 0 0 - 115,445 109,474 115,445 - - 0 - 0.00%
2005-12-21 0 1.160 - 1.160 1.160 1.170 180,000 209,800 1.1656 115,445 - 115,445 115,445 116,440 2 115,998 -0.85%
2005-12-20 0 1.170 - 1.170 1.170 1.180 232,000 271,800 1.1716 116,440 - 116,440 116,440 117,436 2 116,595 0.00%
2005-12-19 0 1.170 - 1.170 1.180 1.180 20,000 23,600 1.1800 116,440 - 116,440 117,436 117,436 0 117,436 0.86%
2005-12-16 0 1.160 - 1.180 1.120 1.160 70,000 79,900 1.1414 115,445 - 117,436 111,464 115,445 1 113,597 5.45%
2005-12-15 0 1.100 1.080 1.290 0.950 1.170 140,000 148,900 1.0636 109,474 107,484 128,383 94,546 116,440 1 105,848 10.00%
2005-12-14 0 1.000 - 0.900 1.200 1.240 260,000 323,600 1.2446 99,522 - 89,570 119,426 123,407 3 123,866 -20.00%
2005-12-13 0 1.250 - 1.250 - - 0 0 - 124,402 - 124,402 - - 0 - 0.00%
2005-12-12 0 1.250 - 1.250 1.280 1.280 50,000 64,000 1.2800 124,402 - 124,402 127,388 127,388 1 127,388 -3.10%
2005-12-09 0 1.290 - 1.290 1.260 1.330 310,000 401,400 1.2948 128,383 - 128,383 125,397 132,364 3 128,865 4.03%
2005-12-08 0 1.240 - 1.240 1.200 1.250 200,000 246,100 1.2305 123,407 - 123,407 119,426 124,402 2 122,462 -0.80%
2005-12-07 0 1.250 - 1.260 1.250 1.250 92,000 115,000 1.2500 124,402 - 125,397 124,402 124,402 1 124,402 -0.79%
2005-12-06 0 1.260 - 1.260 1.260 1.260 112,000 141,120 1.2600 125,397 - 125,397 125,397 125,397 1 125,397 0.00%
2005-12-05 0 1.260 - 1.260 1.250 1.260 100,000 125,500 1.2550 125,397 - 125,397 124,402 125,397 1 124,900 -1.56%
2005-12-02 0 1.280 1.210 1.280 1.200 1.290 358,000 453,180 1.2659 127,388 120,421 127,388 119,426 128,383 4 125,981 0.00%
2005-12-01 0 1.280 1.200 1.280 1.280 1.310 336,000 432,560 1.2874 127,388 119,426 127,388 127,388 130,373 3 128,122 0.79%
2005-11-30 0 1.270 - 1.280 1.270 1.310 166,000 215,020 1.2953 126,393 - 127,388 126,393 130,373 2 128,911 -1.55%
2005-11-29 0 1.290 - 1.290 1.280 1.330 126,000 165,380 1.3125 128,383 - 128,383 127,388 132,364 1 130,626 0.78%
2005-11-28 0 1.280 1.270 1.280 1.280 1.330 150,000 195,200 1.3013 127,388 126,393 127,388 127,388 132,364 2 129,511 -4.48%
2005-11-25 0 1.340 1.300 1.350 1.300 1.340 312,000 413,420 1.3251 133,359 129,378 134,354 129,378 133,359 3 131,873 1.52%
2005-11-24 0 1.320 1.300 1.330 1.320 1.360 200,000 267,300 1.3365 131,369 129,378 132,364 131,369 135,350 2 133,011 -2.22%
2005-11-23 0 1.350 1.330 1.360 1.340 1.360 252,000 340,860 1.3526 134,354 132,364 135,350 133,359 135,350 3 134,615 2.27%
2005-11-22 0 1.320 1.310 1.340 1.300 1.370 296,000 395,680 1.3368 131,369 130,373 133,359 129,378 136,345 3 133,036 -3.65%
2005-11-21 0 1.370 1.350 1.380 1.350 1.390 240,000 330,320 1.3763 136,345 134,354 137,340 134,354 138,335 2 136,975 -0.72%
2005-11-18 0 1.380 1.380 1.400 1.380 1.410 440,000 615,000 1.3977 137,340 137,340 139,330 137,340 140,326 4 139,104 -0.72%
2005-11-17 0 1.390 1.370 1.400 1.340 1.400 526,000 721,700 1.3721 138,335 136,345 139,330 133,359 139,330 5 136,549 2.21%
2005-11-16 0 1.360 - 1.370 1.330 1.410 454,000 620,500 1.3667 135,350 - 136,345 132,364 140,326 5 136,020 -3.55%
2005-11-15 0 1.410 1.380 1.410 1.380 1.430 1,332,000 1,858,440 1.3952 140,326 137,340 140,326 137,340 142,316 13 138,855 0.00%
2005-11-14 0 1.410 1.400 1.420 1.410 1.440 672,000 957,020 1.4241 140,326 139,330 141,321 140,326 143,311 7 141,733 -1.40%
2005-11-11 0 1.430 1.400 1.430 1.360 1.450 2,458,000 3,495,540 1.4221 142,316 139,330 142,316 135,350 144,307 25 141,531 2.88%
2005-11-10 0 1.390 1.380 1.390 1.340 1.390 972,000 1,330,940 1.3693 138,335 137,340 138,335 133,359 138,335 10 136,273 2.96%
2005-11-09 0 1.350 1.320 1.350 1.320 1.430 1,046,000 1,447,160 1.3835 134,354 131,369 134,354 131,369 142,316 11 137,690 -4.26%
2005-11-08 0 1.410 1.380 1.420 1.390 1.430 598,000 844,260 1.4118 140,326 137,340 141,321 138,335 142,316 6 140,505 -1.40%
2005-11-07 0 1.430 1.400 1.440 1.400 1.500 882,000 1,260,020 1.4286 142,316 139,330 143,311 139,330 149,283 9 142,176 -1.38%
2005-11-04 0 1.450 1.420 1.450 1.390 1.460 1,116,000 1,593,780 1.4281 144,307 141,321 144,307 138,335 145,302 11 142,129 2.84%
2005-11-03 0 1.410 1.380 1.420 1.350 1.430 470,000 659,300 1.4028 140,326 137,340 141,321 134,354 142,316 5 139,606 4.44%
2005-11-02 0 1.350 1.260 1.400 1.250 1.350 340,000 442,500 1.3015 134,354 125,397 139,330 124,402 134,354 3 129,525 8.00%
2005-11-01 0 1.250 1.150 1.250 1.250 1.250 200,000 250,000 1.2500 124,402 114,450 124,402 124,402 124,402 2 124,402 -0.79%
2005-10-31 0 1.260 1.100 1.260 1.270 1.280 200,000 255,000 1.2750 125,397 109,474 125,397 126,393 127,388 2 126,890 -1.56%
2005-10-28 0 1.280 1.100 1.290 1.100 1.310 280,000 358,400 1.2800 127,388 109,474 128,383 109,474 130,373 3 127,388 2.40%
2005-10-27 0 1.250 - 1.250 - - 0 0 - 124,402 - 124,402 - - 0 - 0.00%
2005-10-26 0 1.250 - 1.250 - - 0 0 - 124,402 - 124,402 - - 0 - -6.02%
2005-10-25 0 1.330 - 1.330 - - 0 0 - 132,364 - 132,364 - - 0 - 0.00%
2005-10-24 0 1.330 - 1.330 - - 0 0 - 132,364 - 132,364 - - 0 - 0.00%
2005-10-21 0 1.330 1.140 1.330 - - 0 0 - 132,364 113,455 132,364 - - 0 - -0.75%
2005-10-20 0 1.340 - 1.350 1.340 1.340 20,000 26,800 1.3400 133,359 - 134,354 133,359 133,359 0 133,359 0.00%
2005-10-19 0 1.340 - 1.340 - - 0 0 - 133,359 - 133,359 - - 0 - -0.74%
2005-10-18 0 1.350 - 1.350 - - 0 0 - 134,354 - 134,354 - - 0 - 0.00%
2005-10-17 0 1.350 - 1.350 - - 0 0 - 134,354 - 134,354 - - 0 - 0.00%
2005-10-14 0 1.350 - 1.350 - - 0 0 - 134,354 - 134,354 - - 0 - 0.00%
2005-10-13 0 1.350 - 1.400 - - 0 0 - 134,354 - 139,330 - - 0 - 0.00%
2005-10-12 0 1.350 - 1.400 - - 0 0 - 134,354 - 139,330 - - 0 - 0.00%
2005-10-10 0 1.350 - 1.350 - - 0 0 - 134,354 - 134,354 - - 0 - 0.00%
2005-10-07 0 1.350 1.150 1.350 - - 0 0 - 134,354 114,450 134,354 - - 0 - 0.00%
2005-10-06 0 1.350 - 1.360 - - 50,000 63,500 1.2700 134,354 - 135,350 - - 1 126,393 0.00%
2005-10-05 0 1.350 - 1.370 - - 0 0 - 134,354 - 136,345 - - 0 - 0.00%
2005-10-04 0 1.350 - 1.370 - - 0 0 - 134,354 - 136,345 - - 0 - 0.00%
2005-10-03 0 1.350 1.090 1.400 1.000 1.350 50,000 62,500 1.2500 134,354 108,479 139,330 99,522 134,354 1 124,402 0.00%
2005-09-30 0 1.350 - 1.350 - - 0 0 - 134,354 - 134,354 - - 0 - -3.57%
2005-09-29 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - 0.00%
2005-09-28 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - -1.41%
2005-09-27 0 1.420 - 1.420 - - 0 0 - 141,321 - 141,321 - - 0 - 0.00%
2005-09-26 0 1.420 - 1.420 - - 0 0 - 141,321 - 141,321 - - 0 - -0.70%
2005-09-23 0 1.430 - 1.430 - - 0 0 - 142,316 - 142,316 - - 0 - 0.00%
2005-09-22 0 1.430 1.050 1.430 1.050 1.430 80,000 95,800 1.1975 142,316 104,498 142,316 104,498 142,316 1 119,177 -0.69%
2005-09-21 0 1.440 - 1.470 - - 0 0 - 143,311 - 146,297 - - 0 - 0.00%
2005-09-20 0 1.440 1.440 1.450 1.230 1.400 130,000 164,500 1.2654 143,311 143,311 144,307 122,412 139,330 1 125,933 -0.69%
2005-09-16 0 1.450 1.250 1.500 1.250 1.450 20,000 27,000 1.3500 144,307 124,402 149,283 124,402 144,307 0 134,354 0.00%
2005-09-15 0 1.450 1.250 1.580 - - 0 0 - 144,307 124,402 157,244 - - 0 - 0.00%
2005-09-14 0 1.450 1.250 1.580 - - 0 0 - 144,307 124,402 157,244 - - 0 - 0.00%
2005-09-13 0 1.450 1.250 1.580 - - 0 0 - 144,307 124,402 157,244 - - 0 - 0.00%
2005-09-12 0 1.450 1.250 1.590 - - 0 0 - 144,307 124,402 158,240 - - 0 - 0.00%
2005-09-09 0 1.450 1.250 1.590 - - 0 0 - 144,307 124,402 158,240 - - 0 - 0.00%
2005-09-08 0 1.450 1.250 1.580 - - 0 0 - 144,307 124,402 157,244 - - 0 - 0.00%
2005-09-07 0 1.450 1.280 1.600 - - 0 0 - 144,307 127,388 159,235 - - 0 - 0.00%
2005-09-06 0 1.450 1.290 1.590 - - 0 0 - 144,307 128,383 158,240 - - 0 - 0.00%
2005-09-05 0 1.450 1.260 1.600 1.450 1.650 20,000 31,000 1.5500 144,307 125,397 159,235 144,307 164,211 0 154,259 -5.23%
2005-09-02 0 1.530 - 1.580 - - 0 0 - 152,268 - 157,244 - - 0 - 0.00%
2005-09-01 0 1.530 1.330 1.580 - - 0 0 - 152,268 132,364 157,244 - - 0 - 0.00%
2005-08-31 0 1.530 1.330 1.580 - - 0 0 - 152,268 132,364 157,244 - - 0 - 0.00%
2005-08-30 0 1.530 1.350 1.530 - - 0 0 - 152,268 134,354 152,268 - - 0 - -1.29%
2005-08-29 0 1.550 1.470 1.550 - - 0 0 - 154,259 146,297 154,259 - - 0 - 0.00%
2005-08-26 0 1.550 1.470 1.550 - - 0 0 - 154,259 146,297 154,259 - - 0 - 0.00%
2005-08-25 0 1.550 1.470 1.550 1.550 1.610 110,000 173,900 1.5809 154,259 146,297 154,259 154,259 160,230 1 157,335 -3.13%
2005-08-24 0 1.600 1.380 1.650 1.520 1.600 50,000 76,800 1.5360 159,235 137,340 164,211 151,273 159,235 1 152,865 -1.84%
2005-08-23 0 1.630 1.520 1.630 1.520 1.630 60,000 96,700 1.6117 162,220 151,273 162,220 151,273 162,220 1 160,396 1.87%
2005-08-22 0 1.600 1.450 1.650 1.500 1.600 50,000 78,100 1.5620 159,235 144,307 164,211 149,283 159,235 1 155,453 0.00%
2005-08-19 0 1.600 1.400 1.610 - - 0 0 - 159,235 139,330 160,230 - - 0 - 0.00%
2005-08-18 0 1.600 1.450 1.630 1.450 1.600 120,000 185,000 1.5417 159,235 144,307 162,220 144,307 159,235 1 153,429 3.90%
2005-08-17 0 1.540 1.460 1.650 1.540 1.650 40,000 62,800 1.5700 153,263 145,302 164,211 153,263 164,211 0 156,249 -2.53%
2005-08-16 0 1.580 1.580 1.610 1.500 1.580 30,000 45,800 1.5267 157,244 157,244 160,230 149,283 157,244 0 151,937 1.94%
2005-08-15 0 1.550 1.520 1.580 1.500 1.550 50,000 76,500 1.5300 154,259 151,273 157,244 149,283 154,259 1 152,268 -3.13%
2005-08-12 0 1.600 1.560 1.600 1.600 1.600 80,000 128,000 1.6000 159,235 155,254 159,235 159,235 159,235 1 159,235 3.90%
2005-08-11 0 1.540 1.540 1.620 1.500 1.560 90,000 138,800 1.5422 153,263 153,263 161,225 149,283 155,254 1 153,485 -3.75%
2005-08-10 0 1.600 1.600 1.720 1.600 1.620 40,000 64,300 1.6075 159,235 159,235 171,177 159,235 161,225 0 159,981 -6.98%
2005-08-09 0 1.720 1.610 1.730 1.610 1.820 150,000 248,200 1.6547 171,177 160,230 172,173 160,230 181,130 2 164,675 -1.71%
2005-08-08 0 1.750 1.700 1.750 1.620 1.970 1,450,000 2,744,300 1.8926 174,163 169,187 174,163 161,225 196,058 15 188,357 -5.91%
2005-08-05 0 1.860 1.590 1.880 1.560 1.860 190,000 316,200 1.6642 185,110 158,240 187,101 155,254 185,110 2 165,625 20.00%
2005-08-04 0 1.550 1.530 1.600 1.550 1.550 70,000 108,500 1.5500 154,259 152,268 159,235 154,259 154,259 1 154,259 0.00%
2005-08-03 0 1.550 1.550 1.620 1.550 1.600 190,000 301,800 1.5884 154,259 154,259 161,225 154,259 159,235 2 158,082 -3.13%
2005-08-02 0 1.600 - 1.650 1.600 1.600 60,000 96,000 1.6000 159,235 - 164,211 159,235 159,235 1 159,235 -5.33%
2005-08-01 0 1.690 1.600 1.690 1.600 1.690 50,000 81,800 1.6360 168,192 159,235 168,192 159,235 168,192 1 162,818 8.33%
2005-07-29 0 1.560 1.550 1.700 1.560 1.570 80,000 125,000 1.5625 155,254 154,259 169,187 155,254 156,249 1 155,503 -1.89%
2005-07-28 0 1.590 1.590 1.700 1.550 1.690 210,000 337,200 1.6057 158,240 158,240 169,187 154,259 168,192 2 159,804 -5.92%
2005-07-27 0 1.690 1.570 1.700 1.500 1.750 390,000 625,000 1.6026 168,192 156,249 169,187 149,283 174,163 4 159,490 -3.43%
2005-07-26 0 1.750 1.560 1.750 1.750 1.750 20,000 35,000 1.7500 174,163 155,254 174,163 174,163 174,163 0 174,163 -1.69%
2005-07-25 0 1.780 1.700 1.790 1.300 1.950 600,000 997,900 1.6632 177,149 169,187 178,144 129,378 194,067 6 165,521 -3.78%
2005-07-22 0 1.850 1.800 1.850 1.850 2.225 1,620,000 3,388,000 2.0914 184,115 179,139 184,115 184,115 221,436 16 208,136 -10.84%
2005-07-21 0 2.075 2.050 2.075 1.830 2.075 3,800,000 7,680,950 2.0213 206,508 204,020 206,508 182,125 206,508 38 201,164 10.37%
2005-07-20 0 1.880 1.870 1.880 1.690 1.880 2,550,000 4,535,900 1.7788 187,101 186,106 187,101 168,192 187,101 26 177,028 13.94%
2005-07-19 0 1.650 1.570 1.670 1.600 1.650 340,000 549,900 1.6174 164,211 156,249 166,201 159,235 164,211 3 160,962 8.55%
2005-07-18 0 1.520 1.520 1.600 1.520 1.550 60,000 91,600 1.5267 151,273 151,273 159,235 151,273 154,259 1 151,937 -1.94%
2005-07-15 0 1.550 1.550 1.600 1.500 1.550 40,000 61,000 1.5250 154,259 154,259 159,235 149,283 154,259 0 151,771 -3.13%
2005-07-14 0 1.600 1.450 1.600 1.490 1.600 60,000 93,800 1.5633 159,235 144,307 159,235 148,287 159,235 1 155,586 7.38%
2005-07-13 0 1.490 - 1.700 1.490 1.490 10,000 14,900 1.4900 148,287 - 169,187 148,287 148,287 0 148,287 -0.67%
2005-07-12 0 1.500 1.500 1.650 1.500 1.650 50,000 79,500 1.5900 149,283 149,283 164,211 149,283 164,211 1 158,240 0.00%
2005-07-11 0 1.500 1.480 1.720 - - 0 0 - 149,283 147,292 171,177 - - 0 - 0.00%
2005-07-08 0 1.500 1.460 1.710 1.450 1.500 120,000 179,000 1.4917 149,283 145,302 170,182 144,307 149,283 1 148,453 1.35%
2005-07-07 0 1.480 1.480 1.710 1.480 1.500 40,000 59,600 1.4900 147,292 147,292 170,182 147,292 149,283 0 148,287 -1.33%
2005-07-06 0 1.500 - 1.700 1.500 1.700 160,000 261,200 1.6325 149,283 - 169,187 149,283 169,187 2 162,469 -11.24%
2005-07-05 0 1.690 1.620 1.690 1.620 1.690 90,000 151,400 1.6822 168,192 161,225 168,192 161,225 168,192 1 167,418 -0.59%
2005-07-04 0 1.700 1.650 1.770 1.700 1.750 120,000 207,300 1.7275 169,187 164,211 176,154 169,187 174,163 1 171,924 -2.86%
2005-06-30 0 1.750 1.700 1.800 1.700 1.780 1,120,000 1,958,500 1.7487 174,163 169,187 179,139 169,187 177,149 11 174,030 0.00%
2005-06-29 0 1.750 1.650 1.770 1.700 1.790 380,000 665,700 1.7518 174,163 164,211 176,154 169,187 178,144 4 174,346 -2.78%
2005-06-28 0 1.800 1.750 1.840 1.750 1.840 1,400,000 2,490,700 1.7791 179,139 174,163 183,120 174,163 183,120 14 177,056 1.12%
2005-06-27 0 1.780 1.780 1.800 1.730 1.800 750,000 1,332,000 1.7760 177,149 177,149 179,139 172,173 179,139 8 176,751 7.88%
2005-06-24 0 1.650 1.590 1.650 1.540 1.680 780,000 1,259,000 1.6141 164,211 158,240 164,211 153,263 167,197 8 160,638 6.45%
2005-06-23 0 1.550 1.500 1.550 1.480 1.560 1,830,000 2,736,800 1.4955 154,259 149,283 154,259 147,292 155,254 18 148,837 3.33%
2005-06-22 0 1.500 1.500 1.550 1.430 1.550 990,000 1,491,200 1.5063 149,283 149,283 154,259 142,316 154,259 10 149,906 -0.66%
2005-06-21 0 1.510 - 1.530 1.490 1.550 130,000 197,400 1.5185 150,278 - 152,268 148,287 154,259 1 151,120 2.03%
2005-06-20 0 1.480 1.470 1.480 1.390 1.490 390,000 570,900 1.4638 147,292 146,297 147,292 138,335 148,287 4 145,685 2.78%
2005-06-17 0 1.440 - 1.440 1.290 1.450 170,000 234,200 1.3776 143,311 - 143,311 128,383 144,307 2 137,106 10.77%
2005-06-16 0 1.300 - 1.300 - - 0 0 - 129,378 - 129,378 - - 0 - -7.14%
2005-06-15 0 1.400 - 1.400 1.300 1.400 20,000 27,000 1.3500 139,330 - 139,330 129,378 139,330 0 134,354 7.69%
2005-06-14 0 1.300 - 1.550 - - 0 0 - 129,378 - 154,259 - - 0 - 0.00%
2005-06-13 0 1.300 - 1.600 - - 0 0 - 129,378 - 159,235 - - 0 - 0.00%
2005-06-10 0 1.300 - 1.340 - - 0 0 - 129,378 - 133,359 - - 0 - 0.00%
2005-06-09 0 1.300 - 1.380 - - 0 0 - 129,378 - 137,340 - - 0 - 0.00%
2005-06-08 0 1.300 - 1.380 - - 0 0 - 129,378 - 137,340 - - 0 - 0.00%
2005-06-07 0 1.300 - 1.350 - - 0 0 - 129,378 - 134,354 - - 0 - 0.00%
2005-06-06 0 1.300 - 1.300 - - 0 0 - 129,378 - 129,378 - - 0 - 0.00%
2005-06-03 0 1.300 - 1.300 - - 0 0 - 129,378 - 129,378 - - 0 - -6.47%
2005-06-02 0 1.390 - 1.390 1.300 1.400 240,000 314,000 1.3083 138,335 - 138,335 129,378 139,330 2 130,208 6.92%
2005-06-01 0 1.300 - 1.300 - - 0 0 - 129,378 - 129,378 - - 0 - -5.11%
2005-05-31 0 1.370 - 1.370 1.280 1.400 120,000 156,500 1.3042 136,345 - 136,345 127,388 139,330 1 129,793 -1.44%
2005-05-30 0 1.390 - 1.390 - - 0 0 - 138,335 - 138,335 - - 0 - -0.71%
2005-05-27 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - 0.00%
2005-05-26 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - 0.00%
2005-05-25 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - 0.00%
2005-05-24 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - 0.00%
2005-05-23 0 1.400 - 1.470 - - 0 0 - 139,330 - 146,297 - - 0 - 0.00%
2005-05-20 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - -6.04%
2005-05-19 0 1.490 - 1.490 - - 0 0 - 148,287 - 148,287 - - 0 - -0.67%
2005-05-18 0 1.500 - 1.500 - - 0 0 - 149,283 - 149,283 - - 0 - 0.00%
2005-05-17 0 1.500 - 1.500 - - 0 0 - 149,283 - 149,283 - - 0 - 0.00%
2005-05-13 0 1.500 - 1.500 1.500 1.500 10,000 15,000 1.5000 149,283 - 149,283 149,283 149,283 0 149,283 5.63%
2005-05-12 0 1.420 - 1.500 1.420 1.420 20,000 28,400 1.4200 141,321 - 149,283 141,321 141,321 0 141,321 -5.33%
2005-05-11 0 1.500 1.430 1.500 - - 0 0 - 149,283 142,316 149,283 - - 0 - 0.00%
2005-05-10 0 1.500 1.400 - 1.500 1.500 10,000 15,000 1.5000 149,283 139,330 - 149,283 149,283 0 149,283 0.00%
2005-05-09 0 1.500 1.480 1.680 1.500 1.660 350,000 544,700 1.5563 149,283 147,292 167,197 149,283 165,206 4 154,884 -1.32%
2005-05-06 0 1.520 1.400 - 1.500 1.580 140,000 211,000 1.5071 151,273 139,330 - 149,283 157,244 1 149,994 1.33%
2005-05-05 0 1.500 - 1.600 1.500 1.600 60,000 91,000 1.5167 149,283 - 159,235 149,283 159,235 1 150,941 -10.71%
2005-05-04 0 1.680 - 1.700 1.680 1.680 10,000 16,800 1.6800 167,197 - 169,187 167,197 167,197 0 167,197 -1.18%
2005-05-03 0 1.700 - - 1.500 1.750 830,000 1,323,600 1.5947 169,187 - - 149,283 174,163 8 158,707 0.00%
2005-04-29 0 1.700 1.700 1.790 1.550 1.550 30,000 46,500 1.5500 169,187 169,187 178,144 154,259 154,259 0 154,259 6.25%
2005-04-28 0 1.600 1.420 1.720 1.500 1.720 530,000 846,000 1.5962 159,235 141,321 171,177 149,283 171,177 5 158,859 0.00%
2005-04-27 0 1.600 1.530 1.720 1.600 1.600 440,000 704,000 1.6000 159,235 152,268 171,177 159,235 159,235 4 159,235 -11.11%
2005-04-26 0 1.800 1.670 1.800 1.630 1.820 120,000 209,200 1.7433 179,139 166,201 179,139 162,220 181,130 1 173,500 5.88%
2005-04-25 0 1.700 - 1.780 - - 0 0 - 169,187 - 177,149 - - 0 - 0.00%
2005-04-22 0 1.700 1.630 1.730 1.700 1.750 50,000 85,500 1.7100 169,187 162,220 172,173 169,187 174,163 1 170,182 -5.56%
2005-04-21 0 1.800 - 1.800 - - 0 0 - 179,139 - 179,139 - - 0 - 0.00%
2005-04-20 0 1.800 1.690 1.800 1.700 1.840 100,000 171,700 1.7170 179,139 168,192 179,139 169,187 183,120 1 170,879 -1.10%
2005-04-19 0 1.820 1.700 1.820 1.700 1.830 60,000 105,400 1.7567 181,130 169,187 181,130 169,187 182,125 1 174,827 7.06%
2005-04-18 0 1.700 1.650 1.720 1.700 1.700 80,000 136,000 1.7000 169,187 164,211 171,177 169,187 169,187 1 169,187 2.41%
2005-04-15 0 1.660 1.640 1.690 1.660 1.710 290,000 490,000 1.6897 165,206 163,216 168,192 165,206 170,182 3 168,157 -6.74%
2005-04-14 0 1.780 1.720 1.780 1.670 1.820 120,000 210,300 1.7525 177,149 171,177 177,149 166,201 181,130 1 174,412 6.59%
2005-04-13 0 1.670 1.650 1.670 1.650 1.850 100,000 170,400 1.7040 166,201 164,211 166,201 164,211 184,115 1 169,585 1.21%
2005-04-12 0 1.650 1.650 1.720 1.650 1.830 110,000 191,600 1.7418 164,211 164,211 171,177 164,211 182,125 1 173,349 -9.34%
2005-04-11 0 1.820 1.780 1.900 1.800 1.900 450,000 824,600 1.8324 181,130 177,149 189,091 179,139 189,091 5 182,368 1.11%
2005-04-08 0 1.800 1.750 1.840 1.580 1.820 610,000 1,057,200 1.7331 179,139 174,163 183,120 157,244 181,130 6 172,483 -2.70%
2005-04-07 0 1.850 1.800 1.860 1.700 1.930 830,000 1,554,500 1.8729 184,115 179,139 185,110 169,187 192,077 8 186,393 -0.54%
2005-04-06 0 1.860 1.850 1.890 1.730 2.000 1,450,000 2,807,100 1.9359 185,110 184,115 188,096 172,173 199,044 15 192,667 9.41%
2005-04-04 0 1.700 1.580 1.700 1.500 1.700 510,000 808,600 1.5855 169,187 157,244 169,187 149,283 169,187 5 157,791 17.24%
2005-04-01 0 1.450 1.450 1.500 1.350 1.450 330,000 465,400 1.4103 144,307 144,307 149,283 134,354 144,307 3 140,356 11.54%
2005-03-31 0 1.300 1.180 - 1.300 1.300 40,000 52,000 1.3000 129,378 117,436 - 129,378 129,378 0 129,378 4.00%
2005-03-30 0 1.250 1.250 - - - 0 0 - 124,402 124,402 - - - 0 - 0.00%
2005-03-29 0 1.250 1.250 - 1.250 1.250 50,000 62,500 1.2500 124,402 124,402 - 124,402 124,402 1 124,402 -6.02%
2005-03-24 0 1.330 1.200 1.400 - - 0 0 - 132,364 119,426 139,330 - - 0 - 0.00%
2005-03-23 0 1.330 - 1.330 1.330 1.330 30,000 39,900 1.3300 132,364 - 132,364 132,364 132,364 0 132,364 6.40%
2005-03-22 0 1.250 1.200 - - - 0 0 - 124,402 119,426 - - - 0 - 0.00%
2005-03-21 0 1.250 1.200 1.300 1.250 1.260 50,000 62,600 1.2520 124,402 119,426 129,378 124,402 125,397 1 124,601 5.93%
2005-03-18 0 1.180 1.100 - - - 0 0 - 117,436 109,474 - - - 0 - 0.00%
2005-03-17 0 1.180 1.100 - - - 0 0 - 117,436 109,474 - - - 0 - 0.00%
2005-03-16 0 1.180 - - - - 0 0 - 117,436 - - - - 0 - 0.00%
2005-03-15 0 1.180 1.100 1.200 1.180 1.180 20,000 23,600 1.1800 117,436 109,474 119,426 117,436 117,436 0 117,436 7.27%
2005-03-14 0 1.100 1.100 1.220 1.070 1.220 30,000 35,100 1.1700 109,474 109,474 121,417 106,488 121,417 0 116,440 -8.33%
2005-03-11 0 1.200 1.050 1.220 1.180 1.200 40,000 47,600 1.1900 119,426 104,498 121,417 117,436 119,426 0 118,431 9.09%
2005-03-10 0 1.100 1.100 1.230 1.100 1.200 70,000 81,600 1.1657 109,474 109,474 122,412 109,474 119,426 1 116,014 -6.78%
2005-03-09 0 1.180 1.100 - - - 0 0 - 117,436 109,474 - - - 0 - 0.00%
2005-03-08 0 1.180 1.070 - 1.150 1.180 210,000 244,800 1.1657 117,436 106,488 - 114,450 117,436 2 116,014 2.61%
2005-03-07 0 1.150 1.100 1.150 - - 0 0 - 114,450 109,474 114,450 - - 0 - -2.54%
2005-03-04 0 1.180 1.110 1.220 1.150 1.180 80,000 93,600 1.1700 117,436 110,469 121,417 114,450 117,436 1 116,440 0.00%
2005-03-03 0 1.180 1.050 1.200 1.130 1.180 70,000 80,100 1.1443 117,436 104,498 119,426 112,460 117,436 1 113,881 7.27%
2005-03-02 0 1.100 1.050 - 1.000 1.120 350,000 355,000 1.0143 109,474 104,498 - 99,522 111,464 4 100,943 -4.35%
2005-03-01 0 1.150 - 1.150 1.150 1.150 10,000 11,500 1.1500 114,450 - 114,450 114,450 114,450 0 114,450 0.00%
2005-02-28 0 1.150 1.100 - 1.100 1.150 310,000 352,000 1.1355 114,450 109,474 - 109,474 114,450 3 113,005 1.77%
2005-02-25 0 1.130 1.050 1.150 - - 0 0 - 112,460 104,498 114,450 - - 0 - 0.00%
2005-02-24 0 1.130 1.050 1.200 1.130 1.130 50,000 56,500 1.1300 112,460 104,498 119,426 112,460 112,460 1 112,460 0.00%
2005-02-23 0 1.130 1.130 1.150 1.070 1.070 80,000 85,600 1.0700 112,460 112,460 114,450 106,488 106,488 1 106,488 -1.74%
2005-02-22 0 1.150 1.070 - - - 0 0 - 114,450 106,488 - - - 0 - 0.00%
2005-02-21 0 1.150 1.070 - 1.150 1.150 60,000 69,000 1.1500 114,450 106,488 - 114,450 114,450 1 114,450 0.00%
2005-02-18 0 1.150 1.100 1.150 1.130 1.150 190,000 216,600 1.1400 114,450 109,474 114,450 112,460 114,450 2 113,455 6.48%
2005-02-17 0 1.080 1.010 1.080 - - 0 0 - 107,484 100,517 107,484 - - 0 - 0.00%
2005-02-16 0 1.080 1.010 1.080 1.080 1.080 50,000 54,000 1.0800 107,484 100,517 107,484 107,484 107,484 1 107,483 2.86%
2005-02-15 0 1.050 1.000 - 1.050 1.050 169,000 176,100 1.0420 104,498 99,522 - 104,498 104,498 2 103,703 3.96%
2005-02-14 0 1.010 - - 1.010 1.010 330,000 333,300 1.0100 100,517 - - 100,517 100,517 3 100,517 0.00%
2005-02-08 0 1.010 - 1.020 1.000 1.010 200,000 201,000 1.0050 100,517 - 101,512 99,522 100,517 2 100,019 1.00%
2005-02-07 0 1.000 1.000 - 1.000 1.000 280,000 280,000 1.0000 99,522 99,522 - 99,522 99,522 3 99,522 0.00%
2005-02-04 0 1.000 1.000 1.080 1.000 1.000 50,000 50,000 1.0000 99,522 99,522 107,484 99,522 99,522 1 99,522 0.00%
2005-02-03 0 1.000 - - 1.000 1.000 170,000 170,000 1.0000 99,522 - - 99,522 99,522 2 99,522 0.00%
2005-02-02 0 1.000 0.920 1.030 1.000 1.010 480,000 482,700 1.0056 99,522 91,560 102,507 99,522 100,517 5 100,082 -0.99%
2005-02-01 0 1.010 - - 0.850 1.010 80,000 71,700 0.8963 100,517 - - 84,593 100,517 1 89,196 12.22%
2005-01-31 0 0.900 - - 0.850 0.900 260,000 229,800 0.8838 89,570 - - 84,593 89,570 3 87,962 20.00%
2005-01-28 0 0.750 0.620 0.850 0.610 0.750 60,000 38,000 0.6333 74,641 61,703 84,593 60,708 74,641 1 63,030 0.00%
2005-01-27 0 0.750 0.660 0.750 0.600 0.780 190,000 134,200 0.7063 74,641 65,684 74,641 59,713 77,627 2 70,294 27.12%
2005-01-26 0 0.590 - 0.670 0.590 0.590 10,000 5,900 0.5900 58,718 - 66,680 58,718 58,718 0 58,718 -39.80%
2005-01-25 0 0.980 - 1.000 - - 0 0 - 97,531 - 99,522 - - 0 - 0.00%
2005-01-24 0 0.980 - 0.980 - - 0 0 - 97,531 - 97,531 - - 0 - -4.85%
2005-01-21 0 1.030 - 1.030 - - 0 0 - 102,507 - 102,507 - - 0 - -0.96%
2005-01-20 0 1.040 - 1.040 - - 0 0 - 103,503 - 103,503 - - 0 - 0.00%
2005-01-19 0 1.040 - 1.050 - - 0 0 - 103,503 - 104,498 - - 0 - 0.00%
2005-01-18 0 1.040 - 1.040 - - 0 0 - 103,503 - 103,503 - - 0 - -0.95%
2005-01-17 0 1.050 - 1.050 - - 0 0 - 104,498 - 104,498 - - 0 - 0.00%
2005-01-14 0 1.050 - 1.050 - - 0 0 - 104,498 - 104,498 - - 0 - 0.00%
2005-01-13 0 1.050 - 1.050 - - 0 0 - 104,498 - 104,498 - - 0 - 0.00%
2005-01-12 0 1.050 1.050 - 1.050 1.100 110,000 116,800 1.0618 104,498 104,498 - 104,498 109,474 1 105,674 -2.78%
2005-01-11 0 1.080 - 1.080 1.080 1.080 150,000 162,000 1.0800 107,484 - 107,484 107,484 107,484 2 107,483 -1.82%
2005-01-10 0 1.100 - 1.100 - - 0 0 - 109,474 - 109,474 - - 0 - 0.00%
2005-01-07 0 1.100 - 1.100 1.100 1.100 20,000 22,000 1.1000 109,474 - 109,474 109,474 109,474 0 109,474 4.76%
2005-01-06 0 1.050 - 1.100 - - 0 0 - 104,498 - 109,474 - - 0 - 0.00%
2005-01-05 0 1.050 - 1.100 - - 0 0 - 104,498 - 109,474 - - 0 - 0.00%
2005-01-04 0 1.050 - 1.100 - - 0 0 - 104,498 - 109,474 - - 0 - 0.00%
2005-01-03 0 1.050 - 1.070 - - 0 0 - 104,498 - 106,488 - - 0 - 0.00%
2004-12-31 0 1.050 - - 1.050 1.050 20,000 21,000 1.0500 104,498 - - 104,498 104,498 0 104,498 2.94%
2004-12-30 0 1.020 - 1.250 1.020 1.020 20,000 20,400 1.0200 101,512 - 124,402 101,512 101,512 0 101,512 -7.27%
2004-12-29 0 1.100 1.100 1.140 1.100 1.140 50,000 55,800 1.1160 109,474 109,474 113,455 109,474 113,455 1 111,066 -8.33%
2004-12-28 0 1.200 - 1.200 - - 0 0 - 119,426 - 119,426 - - 0 - -4.00%
2004-12-24 0 1.250 - 1.250 - - 0 0 - 124,402 - 124,402 - - 0 - 0.00%
2004-12-23 0 1.250 - 1.330 - - 0 0 - 124,402 - 132,364 - - 0 - 0.00%
2004-12-22 0 1.250 - 1.250 - - 0 0 - 124,402 - 124,402 - - 0 - 0.00%
2004-12-21 0 1.250 - 1.250 - - 0 0 - 124,402 - 124,402 - - 0 - 0.00%
2004-12-20 0 1.250 - 1.250 1.250 1.250 40,000 50,000 1.2500 124,402 - 124,402 124,402 124,402 0 124,402 4.17%
2004-12-17 0 1.200 - 1.320 - - 0 0 - 119,426 - 131,369 - - 0 - 0.00%
2004-12-16 0 1.200 - - - - 0 0 - 119,426 - - - - 0 - 0.00%
2004-12-15 0 1.200 - - - - 0 0 - 119,426 - - - - 0 - 0.00%
2004-12-14 0 1.200 - 1.250 - - 0 0 - 119,426 - 124,402 - - 0 - 0.00%
2004-12-13 0 1.200 - 1.200 - - 0 0 - 119,426 - 119,426 - - 0 - 0.00%
2004-12-10 0 1.200 - - - - 0 0 - 119,426 - - - - 0 - 0.00%
2004-12-09 0 1.200 - 1.200 - - 0 0 - 119,426 - 119,426 - - 0 - 0.00%
2004-12-08 0 1.200 - 1.200 - - 0 0 - 119,426 - 119,426 - - 0 - 0.00%
2004-12-07 0 1.200 - - - - 0 0 - 119,426 - - - - 0 - 0.00%
2004-12-06 0 1.200 - 1.280 - - 0 0 - 119,426 - 127,388 - - 0 - 0.00%
2004-12-03 0 1.200 - 1.280 - - 0 0 - 119,426 - 127,388 - - 0 - 0.00%
2004-12-02 0 1.200 - 1.280 1.200 1.200 20,000 24,000 1.2000 119,426 - 127,388 119,426 119,426 0 119,426 0.00%
2004-12-01 0 1.200 1.200 1.310 1.200 1.250 140,000 170,500 1.2179 119,426 119,426 130,373 119,426 124,402 1 121,203 -14.29%
2004-11-30 0 1.400 - 1.420 - - 0 0 - 139,330 - 141,321 - - 0 - 0.00%
2004-11-29 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - -1.41%
2004-11-26 0 1.420 - 1.420 - - 0 0 - 141,321 - 141,321 - - 0 - -0.70%
2004-11-25 0 1.430 - 1.450 1.430 1.430 40,000 57,600 1.4400 142,316 - 144,307 142,316 142,316 0 143,311 5.93%
2004-11-24 0 1.350 1.320 1.400 1.200 1.350 310,000 403,700 1.3023 134,354 131,369 139,330 119,426 134,354 3 129,603 12.50%
2004-11-23 0 1.200 1.200 - 1.100 1.180 80,000 92,000 1.1500 119,426 119,426 - 109,474 117,436 1 114,450 9.09%
2004-11-22 0 1.100 1.060 1.150 1.000 1.100 140,000 148,500 1.0607 109,474 105,493 114,450 99,522 109,474 1 105,564 4.76%
2004-11-19 0 1.050 - 1.100 - - 0 0 - 104,498 - 109,474 - - 0 - 0.00%
2004-11-18 0 1.050 - 1.110 - - 0 0 - 104,498 - 110,469 - - 0 - 0.00%
2004-11-17 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-11-16 0 1.050 - - 1.050 1.050 50,000 52,500 1.0500 104,498 - - 104,498 104,498 1 104,498 5.00%
2004-11-15 0 1.000 1.000 1.150 - - 0 0 - 99,522 99,522 114,450 - - 0 - 11.11%
2004-11-12 0 0.900 - - 0.900 1.000 40,000 37,400 0.9350 89,570 - - 89,570 99,522 0 93,053 -11.76%
2004-11-11 0 1.020 0.920 - - - 0 0 - 101,512 91,560 - - - 0 - 0.00%
2004-11-10 0 1.020 0.920 - 1.020 1.020 50,000 51,000 1.0200 101,512 91,560 - 101,512 101,512 1 101,512 2.00%
2004-11-09 0 1.000 0.950 1.090 1.000 1.000 10,000 10,000 1.0000 99,522 94,546 108,479 99,522 99,522 0 99,522 -4.76%
2004-11-08 0 1.050 - 1.100 1.000 1.050 110,000 111,500 1.0136 104,498 - 109,474 99,522 104,498 1 100,879 5.00%
2004-11-05 0 1.000 0.930 1.000 0.920 1.000 30,000 28,400 0.9467 99,522 92,555 99,522 91,560 99,522 0 94,214 0.00%
2004-11-04 0 1.000 0.920 1.000 - - 0 0 - 99,522 91,560 99,522 - - 0 - 0.00%
2004-11-03 0 1.000 0.920 1.000 - - 0 0 - 99,522 91,560 99,522 - - 0 - 0.00%
2004-11-02 0 1.000 0.920 1.000 - - 0 0 - 99,522 91,560 99,522 - - 0 - 0.00%
2004-11-01 0 1.000 - 1.000 - - 0 0 - 99,522 - 99,522 - - 0 - -3.85%
2004-10-29 0 1.040 0.980 1.050 - - 0 0 - 103,503 97,531 104,498 - - 0 - 0.00%
2004-10-28 0 1.040 1.040 1.050 0.980 0.980 10,000 9,800 0.9800 103,503 103,503 104,498 97,531 97,531 0 97,531 -0.95%
2004-10-27 0 1.050 - 1.050 - - 0 0 - 104,498 - 104,498 - - 0 - -2.78%
2004-10-26 0 1.080 - 1.100 1.000 1.080 30,000 30,800 1.0267 107,484 - 109,474 99,522 107,484 0 102,176 -0.92%
2004-10-25 0 1.090 - 1.090 - - 0 0 - 108,479 - 108,479 - - 0 - -0.91%
2004-10-21 0 1.100 - 1.110 - - 0 0 - 109,474 - 110,469 - - 0 - 0.00%
2004-10-20 0 1.100 1.020 1.150 - - 0 0 - 109,474 101,512 114,450 - - 0 - 0.00%
2004-10-19 0 1.100 1.100 1.150 1.000 1.000 50,000 50,000 1.0000 109,474 109,474 114,450 99,522 99,522 1 99,522 4.76%
2004-10-18 0 1.050 - 1.100 - - 0 0 - 104,498 - 109,474 - - 0 - 0.00%
2004-10-15 0 1.050 1.020 1.070 1.050 1.050 10,000 10,500 1.0500 104,498 101,512 106,488 104,498 104,498 0 104,498 -3.67%
2004-10-14 0 1.090 1.050 1.150 1.090 1.150 30,000 33,600 1.1200 108,479 104,498 114,450 108,479 114,450 0 111,464 -6.84%
2004-10-13 0 1.170 - 1.200 - - 0 0 - 116,440 - 119,426 - - 0 - 0.00%
2004-10-12 0 1.170 - 1.170 - - 0 0 - 116,440 - 116,440 - - 0 - 0.00%
2004-10-11 0 1.170 - - - - 0 0 - 116,440 - - - - 0 - 0.00%
2004-10-08 0 1.170 - 1.200 - - 0 0 - 116,440 - 119,426 - - 0 - 0.00%
2004-10-07 0 1.170 - 1.170 - - 0 0 - 116,440 - 116,440 - - 0 - -0.85%
2004-10-06 0 1.180 - 1.180 - - 0 0 - 117,436 - 117,436 - - 0 - -1.67%
2004-10-05 0 1.200 - 1.200 - - 0 0 - 119,426 - 119,426 - - 0 - 0.00%
2004-10-04 0 1.200 1.050 1.200 1.070 1.200 30,000 33,400 1.1133 119,426 104,498 119,426 106,488 119,426 0 110,801 4.35%
2004-09-30 0 1.150 - - - - 0 0 - 114,450 - - - - 0 - 0.00%
2004-09-28 0 1.150 - 1.200 - - 0 0 - 114,450 - 119,426 - - 0 - 0.00%
2004-09-27 0 1.150 - - - - 0 0 - 114,450 - - - - 0 - 0.00%
2004-09-24 0 1.150 1.070 - - - 0 0 - 114,450 106,488 - - - 0 - 0.00%
2004-09-23 0 1.150 - 1.270 - - 0 0 - 114,450 - 126,393 - - 0 - 0.00%
2004-09-22 0 1.150 - - - - 0 0 - 114,450 - - - - 0 - 0.00%
2004-09-21 0 1.150 - 1.150 - - 0 0 - 114,450 - 114,450 - - 0 - -4.17%
2004-09-20 0 1.200 - 1.280 - - 0 0 - 119,426 - 127,388 - - 0 - 0.00%
2004-09-17 0 1.200 1.060 1.250 1.070 1.200 30,000 33,400 1.1133 119,426 105,493 124,402 106,488 119,426 0 110,801 4.35%
2004-09-16 0 1.150 - 1.200 - - 0 0 - 114,450 - 119,426 - - 0 - 0.00%
2004-09-15 0 1.150 - 1.150 - - 0 0 - 114,450 - 114,450 - - 0 - 0.00%
2004-09-14 0 1.150 1.100 1.150 - - 0 0 - 114,450 109,474 114,450 - - 0 - 0.00%
2004-09-13 0 1.150 - 1.200 - - 0 0 - 114,450 - 119,426 - - 0 - 0.00%
2004-09-10 0 1.150 - 1.150 - - 0 0 - 114,450 - 114,450 - - 0 - 0.00%
2004-09-09 0 1.150 - 1.200 - - 0 0 - 114,450 - 119,426 - - 0 - 0.00%
2004-09-08 0 1.150 1.100 - - - 0 0 - 114,450 109,474 - - - 0 - 0.00%
2004-09-07 0 1.150 1.100 1.150 - - 0 0 - 114,450 109,474 114,450 - - 0 - 0.00%
2004-09-06 0 1.150 1.100 1.150 - - 0 0 - 114,450 109,474 114,450 - - 0 - -1.71%
2004-09-03 0 1.170 1.100 1.180 - - 0 0 - 116,440 109,474 117,436 - - 0 - 0.00%
2004-09-02 0 1.170 1.120 1.180 - - 0 0 - 116,440 111,464 117,436 - - 0 - 0.00%
2004-09-01 0 1.170 1.100 1.180 1.170 1.170 10,000 11,700 1.1700 116,440 109,474 117,436 116,440 116,440 0 116,440 1.74%
2004-08-31 0 1.150 1.120 1.180 1.150 1.150 110,000 126,500 1.1500 114,450 111,464 117,436 114,450 114,450 1 114,450 -0.86%
2004-08-30 0 1.160 1.100 - - - 0 0 - 115,445 109,474 - - - 0 - 0.00%
2004-08-27 0 1.160 1.100 - - - 0 0 - 115,445 109,474 - - - 0 - 0.00%
2004-08-26 0 1.160 1.100 - - - 0 0 - 115,445 109,474 - - - 0 - 0.00%
2004-08-25 0 1.160 1.090 1.170 - - 0 0 - 115,445 108,479 116,440 - - 0 - 0.00%
2004-08-24 0 1.160 1.080 1.180 - - 0 0 - 115,445 107,484 117,436 - - 0 - 0.00%
2004-08-23 0 1.160 1.050 1.200 1.080 1.160 40,000 44,000 1.1000 115,445 104,498 119,426 107,484 115,445 0 109,474 7.41%
2004-08-20 0 1.080 1.080 1.140 - - 0 0 - 107,484 107,484 113,455 - - 0 - 0.93%
2004-08-19 0 1.070 1.060 1.130 - - 0 0 - 106,488 105,493 112,460 - - 0 - 0.00%
2004-08-18 0 1.070 1.070 1.120 1.070 1.070 10,000 10,700 1.0700 106,488 106,488 111,464 106,488 106,488 0 106,488 -8.55%
2004-08-17 0 1.170 1.080 1.180 1.080 1.170 20,000 22,500 1.1250 116,440 107,484 117,436 107,484 116,440 0 111,962 0.00%
2004-08-16 0 1.170 1.090 1.190 1.070 1.170 90,000 99,900 1.1100 116,440 108,479 118,431 106,488 116,440 1 110,469 -1.68%
2004-08-13 0 1.190 1.110 1.190 1.200 1.200 10,000 12,000 1.2000 118,431 110,469 118,431 119,426 119,426 0 119,426 8.18%
2004-08-12 0 1.100 1.070 1.140 1.070 1.150 100,000 110,000 1.1000 109,474 106,488 113,455 106,488 114,450 1 109,474 -4.35%
2004-08-11 0 1.150 1.100 1.210 1.050 1.150 70,000 77,000 1.1000 114,450 109,474 120,421 104,498 114,450 1 109,474 1.77%
2004-08-10 0 1.130 1.080 1.100 - - 0 0 - 112,460 107,484 109,474 - - 0 - -8.13%
2004-08-09 0 1.230 1.090 1.240 1.080 1.230 30,000 34,700 1.1567 122,412 108,479 123,407 107,484 122,412 0 115,113 -0.81%
2004-08-06 0 1.240 1.040 1.290 1.040 1.250 260,000 282,500 1.0865 123,407 103,503 128,383 103,503 124,402 3 108,134 4.20%
2004-08-05 0 1.190 1.150 1.250 1.130 1.320 320,000 381,000 1.1906 118,431 114,450 124,402 112,460 131,369 3 118,493 13.33%
2004-08-04 0 1.050 1.030 1.150 1.050 1.450 370,000 467,500 1.2635 104,498 102,507 114,450 104,498 144,307 4 125,747 -23.91%
2004-08-03 0 1.380 1.300 1.460 1.380 1.540 140,000 210,900 1.5064 137,340 129,378 145,302 137,340 153,263 1 149,922 -9.80%
2004-08-02 0 1.530 1.330 1.550 1.330 1.660 280,000 445,200 1.5900 152,268 132,364 154,259 132,364 165,206 3 158,240 -7.27%
2004-07-30 0 1.650 - 1.650 1.500 1.650 240,000 369,900 1.5413 164,211 - 164,211 149,283 164,211 2 153,388 -4.62%
2004-07-29 0 1.730 1.650 1.730 1.650 1.800 230,000 398,100 1.7309 172,173 164,211 172,173 164,211 179,139 2 172,259 -6.49%
2004-07-28 0 1.850 1.830 1.890 1.790 2.025 1,200,000 2,284,950 1.9041 184,115 182,125 188,096 178,144 201,532 12 189,502 -11.90%
2004-07-27 0 2.100 2.075 2.125 1.960 2.225 2,180,000 4,604,000 2.1119 208,996 206,508 211,484 195,063 221,436 22 210,183 10.53%
2004-07-26 0 1.900 1.860 1.900 1.650 1.900 5,670,000 9,930,900 1.7515 189,091 185,110 189,091 164,211 189,091 57 174,311 11.11%
2004-07-23 0 1.710 1.600 1.710 1.580 1.710 1,030,000 1,641,700 1.5939 170,182 159,235 170,182 157,244 170,182 10 158,626 4.27%
2004-07-22 0 1.640 1.540 1.670 1.490 1.650 170,000 264,200 1.5541 163,216 153,263 166,201 148,287 164,211 2 154,669 -0.61%
2004-07-21 0 1.650 1.650 - 1.600 1.600 20,000 32,000 1.6000 164,211 164,211 - 159,235 159,235 0 159,235 7.84%
2004-07-20 0 1.530 - 1.530 - - 0 0 - 152,268 - 152,268 - - 0 - 0.00%
2004-07-19 0 1.530 - 1.570 - - 0 0 - 152,268 - 156,249 - - 0 - 0.00%
2004-07-16 0 1.530 - - - - 0 0 - 152,268 - - - - 0 - 0.00%
2004-07-15 0 1.530 1.420 1.600 - - 0 0 - 152,268 141,321 159,235 - - 0 - 0.00%
2004-07-14 0 1.530 1.450 1.600 1.400 1.530 220,000 315,900 1.4359 152,268 144,307 159,235 139,330 152,268 2 142,904 -1.29%
2004-07-13 0 1.550 1.450 1.600 1.480 1.550 120,000 180,400 1.5033 154,259 144,307 159,235 147,292 154,259 1 149,614 0.00%
2004-07-12 0 1.550 1.500 1.550 1.560 1.560 10,000 15,600 1.5600 154,259 149,283 154,259 155,254 155,254 0 155,254 -3.13%
2004-07-09 0 1.600 - 1.600 1.600 1.600 20,000 32,000 1.6000 159,235 - 159,235 159,235 159,235 0 159,235 0.00%
2004-07-08 0 1.600 - 1.600 1.600 1.600 20,000 32,000 1.6000 159,235 - 159,235 159,235 159,235 0 159,235 2.56%
2004-07-07 0 1.560 - 1.560 - - 0 0 - 155,254 - 155,254 - - 0 - -2.50%
2004-07-06 0 1.600 1.200 1.600 1.200 1.600 60,000 76,000 1.2667 159,235 119,426 159,235 119,426 159,235 1 126,061 33.33%
2004-07-05 0 1.200 1.150 1.600 - - 0 0 - 119,426 114,450 159,235 - - 0 - 0.00%
2004-07-02 0 1.200 1.200 - 1.110 1.200 60,000 67,500 1.1250 119,426 119,426 - 110,469 119,426 1 111,962 0.00%
2004-06-30 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 119,426 119,426 - 119,426 119,426 0 119,426 9.09%
2004-06-29 0 1.100 1.050 1.100 1.100 1.100 480,000 528,000 1.1000 109,474 104,498 109,474 109,474 109,474 5 109,474 -8.33%
2004-06-28 0 1.200 - 1.200 1.200 1.300 170,000 205,500 1.2088 119,426 - 119,426 119,426 129,378 2 120,304 -14.29%
2004-06-25 0 1.400 1.210 - - - 0 0 - 139,330 120,421 - - - 0 - 0.00%
2004-06-24 0 1.400 1.320 - - - 0 0 - 139,330 131,369 - - - 0 - 0.00%
2004-06-23 0 1.400 1.320 - 1.390 1.400 120,000 167,700 1.3975 139,330 131,369 - 138,335 139,330 1 139,082 1.45%
2004-06-21 0 1.380 - - - - 0 0 - 137,340 - - - - 0 - 0.00%
2004-06-18 0 1.380 1.200 1.390 1.240 1.380 90,000 120,200 1.3356 137,340 119,426 138,335 123,407 137,340 1 132,917 -1.43%
2004-06-17 0 1.400 1.250 1.400 1.320 1.400 20,000 27,200 1.3600 139,330 124,402 139,330 131,369 139,330 0 135,350 0.00%
2004-06-16 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - 0.00%
2004-06-15 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - 0.00%
2004-06-14 0 1.400 - 1.400 - - 0 0 - 139,330 - 139,330 - - 0 - 0.00%
2004-06-11 0 1.400 - 1.440 1.400 1.400 250,000 350,000 1.4000 139,330 - 143,311 139,330 139,330 3 139,330 0.00%
2004-06-10 0 1.400 1.250 1.400 1.230 1.480 1,060,000 1,496,600 1.4119 139,330 124,402 139,330 122,412 147,292 11 140,513 -10.83%
2004-06-09 0 1.570 1.200 1.570 - - 0 0 - 156,249 119,426 156,249 - - 0 - -0.63%
2004-06-08 0 1.580 - 1.580 1.580 1.590 20,000 31,700 1.5850 157,244 - 157,244 157,244 158,240 0 157,742 1.94%
2004-06-07 0 1.550 - 1.550 1.600 1.600 60,000 96,000 1.6000 154,259 - 154,259 159,235 159,235 1 159,235 -3.13%
2004-06-04 0 1.600 - 1.600 1.600 1.600 50,000 80,000 1.6000 159,235 - 159,235 159,235 159,235 1 159,235 1.27%
2004-06-03 0 1.580 - 1.580 - - 0 0 - 157,244 - 157,244 - - 0 - -4.82%
2004-06-02 0 1.660 - 1.660 1.680 1.680 200,000 336,000 1.6800 165,206 - 165,206 167,197 167,197 2 167,197 -5.14%
2004-06-01 0 1.750 - 1.770 1.700 1.750 720,000 1,231,500 1.7104 174,163 - 176,154 169,187 174,163 7 170,224 1.74%
2004-05-31 0 1.720 1.710 1.800 1.720 1.740 560,000 969,000 1.7304 171,177 170,182 179,139 171,177 173,168 6 172,208 0.00%
2004-05-28 0 1.720 1.700 1.720 1.700 1.730 870,000 1,482,500 1.7040 171,177 169,187 171,177 169,187 172,173 9 169,587 1.18%
2004-05-27 0 1.700 1.680 1.700 1.000 1.800 1,850,000 2,870,000 1.5514 169,187 167,197 169,187 99,522 179,139 19 154,393 77.08%
2004-05-25 1 - - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2004-05-12 0 0.960 0.960 - 0.910 1.030 2,030,000 1,899,700 0.9358 95,541 95,541 - 90,565 102,507 20 93,134 12.94%
2004-05-11 0 0.850 0.850 - - - 0 0 - 84,593 84,593 - - - 0 - 11.84%
2004-05-10 0 0.760 0.760 - 0.720 0.720 450,000 324,000 0.7200 75,637 75,637 - 71,656 71,656 5 71,656 5.56%
2004-05-07 0 0.720 0.720 - - - 0 0 - 71,656 71,656 - - - 0 - 10.77%
2004-05-06 0 0.650 0.650 - 0.610 0.610 180,000 109,800 0.6100 64,689 64,689 - 60,708 60,708 2 60,708 30.00%
2004-05-05 0 0.500 0.500 - - - 91,406,250 25,593,750 0.2800 49,761 49,761 - - - 918 27,866 19.05%
2004-05-04 0 0.420 0.420 - 0.415 0.415 100,000 41,500 0.4150 41,799 41,799 - 41,302 41,302 1 41,302 5.00%
2004-05-03 0 0.400 0.395 - 0.385 0.400 330,000 131,650 0.3989 39,809 39,311 - 38,316 39,809 3 39,703 -5.88%
2004-04-30 0 0.425 0.425 - 0.425 0.425 10,000 4,250 0.4250 42,297 42,297 - 42,297 42,297 0 42,297 -8.60%
2004-04-29 0 0.465 0.465 - 0.350 0.490 180,000 77,000 0.4278 46,278 46,278 - 34,833 48,766 2 42,573 8.14%
2004-04-28 0 0.430 0.430 - 0.420 0.500 300,000 136,400 0.4547 42,794 42,794 - 41,799 49,761 3 45,249 -23.21%
2004-04-27 0 0.560 0.550 - 0.550 0.710 190,000 112,200 0.5905 55,732 54,737 - 54,737 70,660 2 58,770 -21.13%
2004-04-26 0 0.710 0.710 - 0.700 0.820 40,000 29,800 0.7450 70,660 70,660 - 69,665 81,608 0 74,144 -21.11%
2004-04-23 0 0.900 0.900 - 0.850 1.060 4,230,000 4,258,100 1.0066 89,570 89,570 - 84,593 105,493 43 100,183 -14.29%
2004-04-22 0 1.050 1.050 - 1.000 1.000 3,000,000 3,000,000 1.0000 104,498 104,498 - 99,522 99,522 30 99,522 -4.55%
2004-04-21 0 1.100 1.100 - - - 0 0 - 109,474 109,474 - - - 0 - 0.00%
2004-04-20 0 1.100 - - - - 0 0 - 109,474 - - - - 0 - 0.00%
2004-04-19 0 1.100 - - 1.100 1.100 250,000 275,000 1.1000 109,474 - - 109,474 109,474 3 109,474 0.00%
2004-04-16 0 1.100 1.020 - - - 0 0 - 109,474 101,512 - - - 0 - 0.00%
2004-04-15 0 1.100 - - - - 0 0 - 109,474 - - - - 0 - 0.00%
2004-04-14 0 1.100 1.030 - - - 0 0 - 109,474 102,507 - - - 0 - 0.00%
2004-04-13 0 1.100 1.100 - - - 0 0 - 109,474 109,474 - - - 0 - 4.76%
2004-04-08 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-04-07 0 1.050 1.000 - 1.050 1.050 100,000 105,000 1.0500 104,498 99,522 - 104,498 104,498 1 104,498 0.00%
2004-04-06 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-04-02 0 1.050 1.020 - - - 0 0 - 104,498 101,512 - - - 0 - 0.00%
2004-04-01 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-03-31 0 1.050 1.020 - - - 0 0 - 104,498 101,512 - - - 0 - 0.00%
2004-03-30 0 1.050 1.020 - - - 0 0 - 104,498 101,512 - - - 0 - 0.00%
2004-03-29 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-03-26 0 1.050 1.020 - - - 0 0 - 104,498 101,512 - - - 0 - 0.00%
2004-03-25 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-03-24 0 1.050 1.020 - - - 0 0 - 104,498 101,512 - - - 0 - 0.00%
2004-03-23 0 1.050 1.020 - - - 0 0 - 104,498 101,512 - - - 0 - 0.00%
2004-03-22 0 1.050 1.020 - - - 0 0 - 104,498 101,512 - - - 0 - 0.00%
2004-03-19 0 1.050 1.020 - - - 0 0 - 104,498 101,512 - - - 0 - 0.00%
2004-03-18 0 1.050 1.050 - - - 0 0 - 104,498 104,498 - - - 0 - 0.00%
2004-03-17 0 1.050 1.050 - - - 0 0 - 104,498 104,498 - - - 0 - 1.94%
2004-03-16 0 1.030 1.010 - - - 0 0 - 102,507 100,517 - - - 0 - 0.00%
2004-03-15 0 1.030 1.030 - - - 0 0 - 102,507 102,507 - - - 0 - 1.98%
2004-03-12 0 1.010 1.010 - 1.000 1.000 10,000 10,000 1.0000 100,517 100,517 - 99,522 99,522 0 99,522 1.00%
2004-03-11 0 1.000 1.000 - 0.900 0.900 20,000 18,000 0.9000 99,522 99,522 - 89,570 89,570 0 89,570 -20.00%
2004-03-10 0 1.250 1.250 - - - 0 0 - 124,402 124,402 - - - 0 - 4.17%
2004-03-09 0 1.200 1.200 - - - 0 0 - 119,426 119,426 - - - 0 - 2.56%
2004-03-08 0 1.170 1.170 - - - 0 0 - 116,440 116,440 - - - 0 - 2.63%
2004-03-05 0 1.140 1.140 - 1.130 1.130 10,000 11,300 1.1300 113,455 113,455 - 112,460 112,460 0 112,460 -28.75%
2004-03-04 0 1.600 - 1.600 - - 0 0 - 159,235 - 159,235 - - 0 - -15.79%
2004-03-03 0 1.900 - 1.900 1.640 1.900 610,000 1,117,800 1.8325 189,091 - 189,091 163,216 189,091 6 182,370 -3.06%
2004-03-02 0 1.960 1.880 2.100 1.890 2.750 380,000 884,500 2.3276 195,063 187,101 208,996 188,096 273,685 4 231,650 -30.62%
2004-03-01 0 2.825 2.700 2.900 2.200 2.825 550,000 1,437,750 2.6141 281,149 268,709 288,613 218,948 281,149 6 260,159 34.52%
2004-02-27 0 2.100 2.100 - 1.400 2.100 320,000 530,100 1.6566 208,996 208,996 - 139,330 208,996 3 164,864 53.28%
2004-02-26 0 1.370 1.370 - 1.350 1.360 40,000 55,000 1.3750 136,345 136,345 - 134,354 135,350 0 136,842 7.03%
2004-02-25 0 1.280 1.100 1.360 1.280 1.280 10,000 12,800 1.2800 127,388 109,474 135,350 127,388 127,388 0 127,388 6.67%
2004-02-24 0 1.200 1.120 - - - 0 0 - 119,426 111,464 - - - 0 - 0.00%
2004-02-23 0 1.200 1.120 - - - 0 0 - 119,426 111,464 - - - 0 - 0.00%
2004-02-20 0 1.200 1.100 - 1.200 1.200 20,000 24,000 1.2000 119,426 109,474 - 119,426 119,426 0 119,426 4.35%
2004-02-19 0 1.150 1.120 - 1.150 1.150 20,000 23,000 1.1500 114,450 111,464 - 114,450 114,450 0 114,450 4.55%
2004-02-18 0 1.100 1.100 - 1.050 1.050 20,000 21,000 1.0500 109,474 109,474 - 104,498 104,498 0 104,498 5.77%
2004-02-17 0 1.040 1.040 1.120 1.030 1.030 70,000 72,100 1.0300 103,503 103,503 111,464 102,507 102,507 1 102,507 0.97%
2004-02-16 0 1.030 1.020 1.030 1.030 1.050 149,000 153,750 1.0319 102,507 101,512 102,507 102,507 104,498 1 102,694 -1.90%
2004-02-13 0 1.050 - 1.050 1.050 1.200 270,000 294,100 1.0893 104,498 - 104,498 104,498 119,426 3 108,405 0.00%
2004-02-12 0 1.050 - 1.100 - - 0 0 - 104,498 - 109,474 - - 0 - 0.00%
2004-02-11 0 1.050 - - 1.050 1.050 40,000 42,000 1.0500 104,498 - - 104,498 104,498 0 104,498 0.00%
2004-02-10 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-02-09 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-02-06 0 1.050 - 1.050 - - 0 0 - 104,498 - 104,498 - - 0 - 0.00%
2004-02-05 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-02-04 0 1.050 - 1.050 - - 0 0 - 104,498 - 104,498 - - 0 - 0.00%
2004-02-03 0 1.050 - 1.050 - - 0 0 - 104,498 - 104,498 - - 0 - 0.00%
2004-02-02 0 1.050 - - - - 0 0 - 104,498 - - - - 0 - 0.00%
2004-01-30 0 1.050 - 1.050 - - 0 0 - 104,498 - 104,498 - - 0 - -0.94%
2004-01-29 0 1.060 - 1.060 - - 0 0 - 105,493 - 105,493 - - 0 - 0.00%
2004-01-28 0 1.060 - - - - 0 0 - 105,493 - - - - 0 - 0.00%
2004-01-27 0 1.060 - 1.080 - - 0 0 - 105,493 - 107,484 - - 0 - 0.00%
2004-01-26 0 1.060 - 1.060 1.060 1.060 80,000 84,800 1.0600 105,493 - 105,493 105,493 105,493 1 105,493 0.00%
2004-01-21 0 1.060 - 1.060 1.060 1.060 50,000 53,000 1.0600 105,493 - 105,493 105,493 105,493 1 105,493 0.00%
2004-01-20 0 1.060 - 1.080 - - 0 0 - 105,493 - 107,484 - - 0 - 0.00%
2004-01-19 0 1.060 - 1.060 - - 0 0 - 105,493 - 105,493 - - 0 - -1.85%
2004-01-16 0 1.080 - 1.080 - - 0 0 - 107,484 - 107,484 - - 0 - -0.92%
2004-01-15 0 1.090 - 1.100 - - 0 0 - 108,479 - 109,474 - - 0 - 0.00%
2004-01-14 0 1.090 - 1.150 - - 0 0 - 108,479 - 114,450 - - 0 - 0.00%
2004-01-13 0 1.090 - - - - 0 0 - 108,479 - - - - 0 - 0.00%
2004-01-12 0 1.090 - 1.090 1.090 1.090 50,000 54,500 1.0900 108,479 - 108,479 108,479 108,479 1 108,479 0.00%
2004-01-09 0 1.090 - 1.090 - - 0 0 - 108,479 - 108,479 - - 0 - 0.00%
2004-01-08 0 1.090 - 1.090 - - 0 0 - 108,479 - 108,479 - - 0 - 0.00%
2004-01-07 0 1.090 - - - - 0 0 - 108,479 - - - - 0 - 0.00%
2004-01-06 0 1.090 - 1.090 - - 0 0 - 108,479 - 108,479 - - 0 - 0.00%
2004-01-05 0 1.090 - - - - 0 0 - 108,479 - - - - 0 - 0.00%
2004-01-02 0 1.090 - - - - 0 0 - 108,479 - - - - 0 - 0.00%
2003-12-31 0 1.090 - - - - 0 0 - 108,479 - - - - 0 - 0.00%
2003-12-30 0 1.090 - 1.150 - - 0 0 - 108,479 - 114,450 - - 0 - 0.00%
2003-12-29 0 1.090 - - - - 0 0 - 108,479 - - - - 0 - 0.00%
2003-12-24 0 1.090 - 1.150 - - 0 0 - 108,479 - 114,450 - - 0 - 0.00%
2003-12-23 0 1.090 - - - - 0 0 - 108,479 - - - - 0 - 0.00%
2003-12-22 0 1.090 - 1.090 - - 50,000 54,000 1.0800 108,479 - 108,479 - - 1 107,483 0.00%
2003-12-19 0 1.090 - 1.090 - - 0 0 - 108,479 - 108,479 - - 0 - 0.00%
2003-12-18 0 1.090 - 1.090 - - 0 0 - 108,479 - 108,479 - - 0 - -0.91%
2003-12-17 0 1.100 - 1.100 - - 0 0 - 109,474 - 109,474 - - 0 - 0.00%
2003-12-16 0 1.100 - 1.100 1.100 1.150 120,000 134,500 1.1208 109,474 - 109,474 109,474 114,450 1 111,547 2.80%
2003-12-15 0 1.070 - 1.090 1.070 1.070 40,000 42,800 1.0700 106,488 - 108,479 106,488 106,488 0 106,488 -1.83%
2003-12-12 0 1.090 - 1.090 1.100 1.100 110,000 121,000 1.1000 108,479 - 108,479 109,474 109,474 1 109,474 1.87%
2003-12-11 0 1.070 - 1.070 1.070 1.070 100,000 107,000 1.0700 106,488 - 106,488 106,488 106,488 1 106,488 0.00%
2003-12-10 0 1.070 - - - - 0 0 - 106,488 - - - - 0 - 0.00%
2003-12-09 0 1.070 - - - - 0 0 - 106,488 - - - - 0 - 0.00%
2003-12-08 0 1.070 1.060 - 1.040 1.100 490,000 518,100 1.0573 106,488 105,493 - 103,503 109,474 5 105,229 0.94%
2003-12-05 0 1.060 1.050 1.100 1.060 1.060 100,000 106,000 1.0600 105,493 104,498 109,474 105,493 105,493 1 105,493 -2.75%
2003-12-04 0 1.090 - 1.130 1.090 1.090 100,000 109,000 1.0900 108,479 - 112,460 108,479 108,479 1 108,479 -3.54%
2003-12-03 0 1.130 - 1.130 - - 0 0 - 112,460 - 112,460 - - 0 - -0.88%
2003-12-02 0 1.140 - 1.150 1.140 1.160 200,000 228,600 1.1430 113,455 - 114,450 113,455 115,445 2 113,753 -1.72%
2003-12-01 0 1.160 1.160 1.170 1.160 1.160 80,000 92,800 1.1600 115,445 115,445 116,440 115,445 115,445 1 115,445 0.00%
2003-11-28 0 1.160 1.160 - 1.100 1.160 740,000 843,200 1.1395 115,445 115,445 - 109,474 115,445 7 113,401 7.41%
2003-11-27 0 1.080 - - - - 0 0 - 107,484 - - - - 0 - 0.00%
2003-11-26 0 1.080 - - - - 0 0 - 107,484 - - - - 0 - 0.00%
2003-11-25 0 1.080 1.080 1.120 1.060 1.080 80,000 85,400 1.0675 107,484 107,484 111,464 105,493 107,484 1 106,239 -3.57%
2003-11-24 0 1.120 1.120 - 1.080 1.100 170,000 185,000 1.0882 111,464 111,464 - 107,484 109,474 2 108,303 8.74%
2003-11-21 0 1.030 1.030 1.050 1.010 1.010 10,000 10,100 1.0100 102,507 102,507 104,498 100,517 100,517 0 100,517 9.57%
2003-11-20 0 0.940 0.940 - 0.860 0.930 150,000 134,500 0.8967 93,550 93,550 - 85,589 92,555 2 89,238 9.30%
2003-11-19 0 0.860 0.860 - 0.850 0.850 50,000 42,500 0.8500 85,589 85,589 - 84,593 84,593 1 84,593 8.86%
2003-11-18 0 0.790 0.790 - 0.760 0.780 60,000 46,600 0.7767 78,622 78,622 - 75,637 77,627 1 77,295 9.72%
2003-11-17 0 0.720 0.720 - - - 0 0 - 71,656 71,656 - - - 0 - 2.86%
2003-11-14 0 0.700 - 0.720 0.680 0.700 400,000 276,000 0.6900 69,665 - 71,656 67,675 69,665 4 68,670 4.48%
2003-11-13 0 0.670 0.670 0.680 0.650 0.670 500,000 331,000 0.6620 66,680 66,680 67,675 64,689 66,680 5 65,883 6.35%
2003-11-12 0 0.630 0.630 - - - 0 0 - 62,699 62,699 - - - 0 - 8.62%
2003-11-11 0 0.580 0.580 - - - 0 0 - 57,723 57,723 - - - 0 - 9.43%
2003-11-10 0 0.530 0.530 - - - 0 0 - 52,747 52,747 - - - 0 - 8.16%
2003-11-07 0 0.490 0.490 - - - 0 0 - 48,766 48,766 - - - 0 - 8.89%
2003-11-06 0 0.450 0.440 - 0.450 0.450 100,000 45,000 0.4500 44,785 43,790 - 44,785 44,785 1 44,785 8.43%
2003-11-05 0 0.415 0.415 - 0.400 0.420 480,000 197,300 0.4110 41,302 41,302 - 39,809 41,799 5 40,908 6.41%
2003-11-04 0 0.390 0.390 - - - 0 0 - 38,813 38,813 - - - 0 - 2.63%
2003-11-03 0 0.380 0.380 - - - 0 0 - 37,818 37,818 - - - 0 - 0.00%
2003-10-31 0 0.380 0.380 - - - 0 0 - 37,818 37,818 - - - 0 - 0.00%
2003-10-30 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-29 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-28 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-27 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-24 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-23 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-22 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-21 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-20 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-17 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-16 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-15 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-14 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-13 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-10 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-09 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-08 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-07 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-06 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-03 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-10-02 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-30 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-29 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-26 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2003-09-25 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-24 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-23 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-22 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-19 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-18 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2003-09-17 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2003-09-16 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-15 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-11 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-10 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-09 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-08 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-05 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-04 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-03 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-02 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-09-01 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-08-29 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-08-28 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-08-27 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-08-26 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-08-25 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2003-08-22 0 0.380 - - 0.380 0.380 10,000 3,800 0.3800 37,818 - - 37,818 37,818 0 37,818 5.56%
2003-08-21 0 0.360 - - - - 0 0 - 35,828 - - - - 0 - 0.00%
2003-08-20 0 0.360 - - 0.360 0.360 10,000 3,600 0.3600 35,828 - - 35,828 35,828 0 35,828 0.00%
2003-08-19 0 0.360 0.360 - - - 0 0 - 35,828 35,828 - - - 0 - 2.86%
2003-08-18 0 0.350 0.350 - - - 0 0 - 34,833 34,833 - - - 0 - 0.00%
2003-08-15 0 0.350 0.350 - - - 0 0 - 34,833 34,833 - - - 0 - 0.00%
2003-08-14 0 0.350 - - - - 0 0 - 34,833 - - - - 0 - 0.00%
2003-08-13 0 0.350 - - - - 0 0 - 34,833 - - - - 0 - 0.00%
2003-08-12 0 0.350 - - - - 0 0 - 34,833 - - - - 0 - 0.00%
2003-08-11 0 0.350 - - 0.350 0.350 10,000 3,500 0.3500 34,833 - - 34,833 34,833 0 34,833 16.67%
2003-08-08 1 - - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-08-07 1 - - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-08-06 1 - - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-08-05 1 - - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-08-04 1 - - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-08-01 1 - - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-31 1 - - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-30 1 - - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-29 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-28 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-25 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-24 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-23 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-22 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-21 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-18 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-17 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-16 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-15 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-14 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-11 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-10 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-09 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-08 0 0.300 - - 0.300 0.300 10,000 3,000 0.3000 29,857 - - 29,857 29,857 0 29,857 0.00%
2003-07-07 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-04 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-03 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-07-02 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-30 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-27 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-26 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-25 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-24 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-23 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-20 0 0.300 - 0.310 - - 0 0 - 29,857 - 30,852 - - 0 - 0.00%
2003-06-19 0 0.300 - 0.380 - - 0 0 - 29,857 - 37,818 - - 0 - 0.00%
2003-06-18 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-17 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-16 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-13 0 0.300 - - - - 0 0 - 29,857 - - - - 0 - 0.00%
2003-06-12 0 0.300 - 0.300 - - 0 0 - 29,857 - 29,857 - - 0 - -9.09%
2003-06-11 0 0.330 - - - - 0 0 - 32,842 - - - - 0 - 0.00%
2003-06-10 0 0.330 - - - - 0 0 - 32,842 - - - - 0 - 0.00%
2003-06-09 0 0.330 - 0.330 - - 0 0 - 32,842 - 32,842 - - 0 - 0.00%
2003-06-06 0 0.330 - - 0.320 0.330 70,000 22,600 0.3229 32,842 - - 31,847 32,842 1 32,131 0.00%
2003-06-05 0 0.330 - 0.330 - - 0 0 - 32,842 - 32,842 - - 0 - -2.94%
2003-06-03 0 0.340 - 0.340 - - 0 0 - 33,837 - 33,837 - - 0 - -2.86%
2003-06-02 0 0.350 - - 0.350 0.350 50,000 17,500 0.3500 34,833 - - 34,833 34,833 1 34,833 6.06%
2003-05-30 0 0.330 - 0.330 - - 0 0 - 32,842 - 32,842 - - 0 - -5.71%
2003-05-29 0 0.350 - 0.350 0.350 0.350 40,000 14,000 0.3500 34,833 - 34,833 34,833 34,833 0 34,833 -2.78%
2003-05-28 0 0.360 0.360 - - - 0 0 - 35,828 35,828 - - - 0 - 2.86%
2003-05-27 0 0.350 - 0.350 0.350 0.350 10,000 3,500 0.3500 34,833 - 34,833 34,833 34,833 0 34,833 16.67%
2003-05-26 0 0.300 - 0.300 - - 0 0 - 29,857 - 29,857 - - 0 - -9.09%
2003-05-23 0 0.330 - - - - 0 0 - 32,842 - - - - 0 - 0.00%
2003-05-22 0 0.330 - - - - 0 0 - 32,842 - - - - 0 - 0.00%
2003-05-21 0 0.330 - 0.330 - - 0 0 - 32,842 - 32,842 - - 0 - -5.71%
2003-05-20 0 0.350 - 0.350 - - 0 0 - 34,833 - 34,833 - - 0 - -12.50%
2003-05-19 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2003-05-16 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2003-05-15 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2003-05-14 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2003-05-13 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2003-05-12 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2003-05-09 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2003-05-07 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - -11.11%
2003-05-06 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-05-05 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-05-02 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-30 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-29 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-28 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-25 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-24 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-23 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-22 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-17 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-16 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-15 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-14 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-11 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-10 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-09 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-08 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-07 0 0.450 - 0.450 - - 0 0 - 44,785 - 44,785 - - 0 - 0.00%
2003-04-04 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-04-03 0 0.450 - 0.450 - - 0 0 - 44,785 - 44,785 - - 0 - 0.00%
2003-04-02 0 0.450 - - - - 100,000 45,000 0.4500 44,785 - - - - 1 44,785 0.00%
2003-04-01 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-31 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-28 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-27 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-26 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-25 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-24 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-21 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-20 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-19 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-18 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-17 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-14 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-13 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-12 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-11 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-10 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-07 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-06 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-05 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-04 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-03-03 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-02-28 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-02-27 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-02-26 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-02-25 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-02-24 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-02-21 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2003-02-20 0 0.450 0.430 0.450 - - 0 0 - 44,785 42,794 44,785 - - 0 - 0.00%
2003-02-19 0 0.450 0.420 - 0.425 0.450 200,000 87,750 0.4388 44,785 41,799 - 42,297 44,785 2 43,665 0.00%
2003-02-18 0 0.450 0.440 - - - 0 0 - 44,785 43,790 - - - 0 - 0.00%
2003-02-17 0 0.450 0.425 0.460 0.430 0.450 90,000 38,900 0.4322 44,785 42,297 45,780 42,794 44,785 1 43,016 0.00%
2003-02-14 0 0.450 0.415 - 0.390 0.450 150,000 63,000 0.4200 44,785 41,302 - 38,813 44,785 2 41,799 13.92%
2003-02-13 0 0.395 - - - - 0 0 - 39,311 - - - - 0 - 0.00%
2003-02-12 0 0.395 - 0.400 - - 0 0 - 39,311 - 39,809 - - 0 - 0.00%
2003-02-11 0 0.395 - 0.400 0.370 0.395 300,000 114,550 0.3818 39,311 - 39,809 36,823 39,311 3 38,001 -1.25%
2003-02-10 0 0.400 - 0.410 0.400 0.400 100,000 40,000 0.4000 39,809 - 40,804 39,809 39,809 1 39,809 3.90%
2003-02-07 0 0.385 0.320 0.390 0.360 0.400 550,000 209,500 0.3809 38,316 31,847 38,813 35,828 39,809 6 37,909 -7.23%
2003-02-06 0 0.415 0.380 0.420 0.410 0.415 160,000 66,150 0.4134 41,302 37,818 41,799 40,804 41,302 2 41,146 3.75%
2003-02-05 0 0.400 0.400 - 0.400 0.420 210,000 86,100 0.4100 39,809 39,809 - 39,809 41,799 2 40,804 -6.98%
2003-02-04 0 0.430 - 0.430 - - 0 0 - 42,794 - 42,794 - - 0 - -4.44%
2003-01-30 0 0.450 - 0.450 0.450 0.450 10,000 4,500 0.4500 44,785 - 44,785 44,785 44,785 0 44,785 9.76%
2003-01-29 0 0.410 - 0.450 0.410 0.410 70,000 28,700 0.4100 40,804 - 44,785 40,804 40,804 1 40,804 0.00%
2003-01-28 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2003-01-27 0 0.410 - 0.410 0.410 0.410 10,000 4,100 0.4100 40,804 - 40,804 40,804 40,804 0 40,804 2.50%
2003-01-24 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-23 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-22 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-21 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-20 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-17 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-16 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-15 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-14 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-13 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-10 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-09 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-08 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-07 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-06 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-03 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2003-01-02 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2002-12-31 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2002-12-30 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2002-12-27 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2002-12-24 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2002-12-23 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2002-12-20 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2002-12-19 0 0.400 - 0.410 - - 0 0 - 39,809 - 40,804 - - 0 - 0.00%
2002-12-18 0 0.400 - 0.410 0.400 0.400 200,000 80,000 0.4000 39,809 - 40,804 39,809 39,809 2 39,809 -2.44%
2002-12-17 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-16 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-13 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-12 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-11 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-10 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-09 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-06 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-05 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-04 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-03 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-12-02 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-29 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-28 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-27 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-26 0 0.410 - - - - 0 0 - 40,804 - - - - 0 - 0.00%
2002-11-25 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-22 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-21 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-20 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-19 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-18 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-15 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-14 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-13 0 0.410 - - - - 0 0 - 40,804 - - - - 0 - 0.00%
2002-11-12 0 0.410 - - - - 0 0 - 40,804 - - - - 0 - 0.00%
2002-11-11 0 0.410 - - - - 0 0 - 40,804 - - - - 0 - 0.00%
2002-11-08 0 0.410 - - - - 0 0 - 40,804 - - - - 0 - 0.00%
2002-11-07 0 0.410 - - - - 0 0 - 40,804 - - - - 0 - 0.00%
2002-11-06 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-05 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-04 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-11-01 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-10-31 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-10-30 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-10-29 0 0.410 - - - - 0 0 - 40,804 - - - - 0 - 0.00%
2002-10-28 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-10-25 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-10-24 0 0.410 - - - - 0 0 - 40,804 - - - - 0 - 0.00%
2002-10-23 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-10-22 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-10-21 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-10-18 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - 0.00%
2002-10-17 0 0.410 - 0.410 - - 0 0 - 40,804 - 40,804 - - 0 - -2.38%
2002-10-16 0 0.420 - 0.420 0.420 0.420 30,000 12,600 0.4200 41,799 - 41,799 41,799 41,799 0 41,799 5.00%
2002-10-15 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - -6.98%
2002-10-11 0 0.430 - 0.430 - - 0 0 - 42,794 - 42,794 - - 0 - 0.00%
2002-10-10 0 0.430 - 0.430 - - 0 0 - 42,794 - 42,794 - - 0 - 0.00%
2002-10-09 0 0.430 - 0.430 - - 0 0 - 42,794 - 42,794 - - 0 - 0.00%
2002-10-08 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 42,794 - 42,794 42,794 42,794 0 42,794 7.50%
2002-10-07 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-10-04 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-10-03 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-10-02 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-09-30 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-09-27 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-09-26 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-09-25 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-09-24 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-09-23 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-09-20 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-09-19 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-09-18 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-09-17 0 0.400 0.400 - - - 0 0 - 39,809 39,809 - - - 0 - 5.26%
2002-09-16 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2002-09-13 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2002-09-12 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2002-09-11 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2002-09-10 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-09-09 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-09-06 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-09-05 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-09-04 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-09-03 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-09-02 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-08-30 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-08-29 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2002-08-28 0 0.380 - 0.400 - - 2,000,000 760,000 0.3800 37,818 - 39,809 - - 20 37,818 0.00%
2002-08-27 0 0.380 - - - - 0 0 - 37,818 - - - - 0 - 0.00%
2002-08-26 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-08-23 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-08-22 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-08-21 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-08-20 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-08-19 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-08-16 0 0.380 - 0.380 - - 0 0 - 37,818 - 37,818 - - 0 - 0.00%
2002-08-15 0 0.380 - 0.380 0.300 0.380 30,000 9,800 0.3267 37,818 - 37,818 29,857 37,818 0 32,510 0.00%
2002-08-14 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-08-13 0 0.380 - 0.380 - - 0 0 - 37,818 - 37,818 - - 0 - -5.00%
2002-08-12 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-08-09 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-08-08 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-08-07 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-08-06 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-08-05 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-08-02 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-08-01 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-31 0 0.400 - - - - 0 0 - 39,809 - - - - 0 - 0.00%
2002-07-30 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-29 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-26 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-25 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-24 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-23 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-22 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-19 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-18 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - 0.00%
2002-07-17 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 39,809 - 39,809 39,809 39,809 0 39,809 8.11%
2002-07-16 0 0.370 - 0.400 - - 0 0 - 36,823 - 39,809 - - 0 - 0.00%
2002-07-15 0 0.370 - 0.400 - - 0 0 - 36,823 - 39,809 - - 0 - 0.00%
2002-07-12 0 0.370 - 0.370 - - 0 0 - 36,823 - 36,823 - - 0 - -1.33%
2002-07-11 0 0.375 - 0.375 - - 0 0 - 37,321 - 37,321 - - 0 - -1.32%
2002-07-10 0 0.380 - 0.400 - - 0 0 - 37,818 - 39,809 - - 0 - 0.00%
2002-07-09 0 0.380 - 0.380 - - 0 0 - 37,818 - 37,818 - - 0 - -1.30%
2002-07-08 0 0.385 - 0.400 - - 0 0 - 38,316 - 39,809 - - 0 - 0.00%
2002-07-05 0 0.385 - 0.385 - - 0 0 - 38,316 - 38,316 - - 0 - -1.28%
2002-07-04 0 0.390 - 0.390 - - 0 0 - 38,813 - 38,813 - - 0 - -1.27%
2002-07-03 0 0.395 - 0.395 - - 0 0 - 39,311 - 39,311 - - 0 - -1.25%
2002-07-02 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 39,809 - 39,809 39,809 39,809 0 39,809 3.90%
2002-06-28 0 0.385 - 0.385 - - 0 0 - 38,316 - 38,316 - - 0 - -1.28%
2002-06-27 0 0.390 - 0.400 0.355 0.390 30,000 11,000 0.3667 38,813 - 39,809 35,330 38,813 0 36,491 8.33%
2002-06-26 0 0.360 - 0.400 - - 0 0 - 35,828 - 39,809 - - 0 - 0.00%
2002-06-25 0 0.360 - 0.360 - - 0 0 - 35,828 - 35,828 - - 0 - -2.70%
2002-06-24 0 0.370 - 0.400 - - 0 0 - 36,823 - 39,809 - - 0 - 0.00%
2002-06-21 0 0.370 - 0.370 - - 0 0 - 36,823 - 36,823 - - 0 - -2.63%
2002-06-20 0 0.380 - 0.380 - - 0 0 - 37,818 - 37,818 - - 0 - -2.56%
2002-06-19 0 0.390 - 0.390 - - 0 0 - 38,813 - 38,813 - - 0 - -1.27%
2002-06-18 0 0.395 - 0.395 0.395 0.395 10,000 3,950 0.3950 39,311 - 39,311 39,311 39,311 0 39,311 -1.25%
2002-06-17 0 0.400 - 0.440 - - 0 0 - 39,809 - 43,790 - - 0 - 0.00%
2002-06-14 0 0.400 - 0.400 - - 0 0 - 39,809 - 39,809 - - 0 - -6.98%
2002-06-13 0 0.430 - 0.440 - - 0 0 - 42,794 - 43,790 - - 0 - 0.00%
2002-06-12 0 0.430 - 0.440 - - 0 0 - 42,794 - 43,790 - - 0 - 0.00%
2002-06-11 0 0.430 - 0.430 - - 0 0 - 42,794 - 42,794 - - 0 - -1.15%
2002-06-10 0 0.435 - 0.440 - - 0 0 - 43,292 - 43,790 - - 0 - 0.00%
2002-06-07 0 0.435 - 0.435 - - 0 0 - 43,292 - 43,292 - - 0 - -1.14%
2002-06-06 0 0.440 - 0.440 - - 0 0 - 43,790 - 43,790 - - 0 - 0.00%
2002-06-05 0 0.440 - 0.440 - - 0 0 - 43,790 - 43,790 - - 0 - 0.00%
2002-06-04 0 0.440 - 0.440 - - 0 0 - 43,790 - 43,790 - - 0 - 0.00%
2002-06-03 0 0.440 - - 0.440 0.440 20,000 8,800 0.4400 43,790 - - 43,790 43,790 0 43,790 8.64%
2002-05-31 0 0.405 0.390 0.440 - - 0 0 - 40,306 38,813 43,790 - - 0 - 0.00%
2002-05-30 0 0.405 - 0.440 - - 0 0 - 40,306 - 43,790 - - 0 - 0.00%
2002-05-29 0 0.405 0.395 0.440 0.405 0.405 70,000 28,350 0.4050 40,306 39,311 43,790 40,306 40,306 1 40,306 0.00%
2002-05-28 0 0.405 0.390 0.440 0.405 0.405 100,000 40,500 0.4050 40,306 38,813 43,790 40,306 40,306 1 40,306 0.00%
2002-05-27 0 0.405 - 0.440 0.405 0.405 100,000 40,500 0.4050 40,306 - 43,790 40,306 40,306 1 40,306 1.25%
2002-05-24 0 0.400 0.390 - 0.390 0.400 170,000 67,400 0.3965 39,809 38,813 - 38,813 39,809 2 39,457 2.56%
2002-05-23 0 0.390 - 0.390 0.390 0.400 80,000 31,700 0.3963 38,813 - 38,813 38,813 39,809 1 39,435 -1.27%
2002-05-22 0 0.395 - 0.410 0.395 0.400 120,000 47,900 0.3992 39,311 - 40,804 39,311 39,809 1 39,726 -4.82%
2002-05-21 0 0.415 - 0.415 - - 0 0 - 41,302 - 41,302 - - 0 - -1.19%
2002-05-17 0 0.420 - 0.420 - - 0 0 - 41,799 - 41,799 - - 0 - -1.18%
2002-05-16 0 0.425 - 0.425 0.430 0.430 20,000 8,600 0.4300 42,297 - 42,297 42,794 42,794 0 42,794 -2.30%
2002-05-15 0 0.435 - 0.440 0.415 0.435 60,000 25,700 0.4283 43,292 - 43,790 41,302 43,292 1 42,628 3.57%
2002-05-14 0 0.420 - 0.435 0.420 0.420 20,000 8,400 0.4200 41,799 - 43,292 41,799 41,799 0 41,799 -4.55%
2002-05-13 0 0.440 - 0.440 0.430 0.440 30,000 13,000 0.4333 43,790 - 43,790 42,794 43,790 0 43,126 1.15%
2002-05-10 0 0.435 - 0.440 - - 0 0 - 43,292 - 43,790 - - 0 - 0.00%
2002-05-09 0 0.435 - 0.440 - - 0 0 - 43,292 - 43,790 - - 0 - 0.00%
2002-05-08 0 0.435 - 0.440 - - 0 0 - 43,292 - 43,790 - - 0 - 0.00%
2002-05-07 0 0.435 - 0.435 - - 0 0 - 43,292 - 43,292 - - 0 - -3.33%
2002-05-06 0 0.450 - - - - 0 0 - 44,785 - - - - 0 - 0.00%
2002-05-03 0 0.450 - 0.450 - - 0 0 - 44,785 - 44,785 - - 0 - 0.00%
2002-05-02 0 0.450 - 0.450 0.500 0.500 60,000 30,000 0.5000 44,785 - 44,785 49,761 49,761 1 49,761 -10.00%
2002-04-30 0 0.500 0.460 0.550 0.500 0.690 20,000 11,900 0.5950 49,761 45,780 54,737 49,761 68,670 0 59,215 -16.67%
2002-04-29 0 0.600 - 0.700 - - 0 0 - 59,713 - 69,665 - - 0 - 0.00%
2002-04-26 0 0.600 - 0.600 - - 0 0 - 59,713 - 59,713 - - 0 - -3.23%
2002-04-25 0 0.620 - 0.620 0.630 0.630 10,000 6,300 0.6300 61,703 - 61,703 62,699 62,699 0 62,699 -11.43%
2002-04-24 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-23 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-22 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-19 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-18 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-17 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-16 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-15 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-12 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-11 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-10 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-09 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-08 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-04 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-03 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-04-02 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-03-28 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-03-27 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-03-26 0 0.700 - 0.700 0.700 0.700 10,000 7,000 0.7000 69,665 - 69,665 69,665 69,665 0 69,665 1.45%
2002-03-25 0 0.690 - 0.690 - - 0 0 - 68,670 - 68,670 - - 0 - 0.00%
2002-03-22 0 0.690 - 0.690 - - 0 0 - 68,670 - 68,670 - - 0 - 0.00%
2002-03-21 0 0.690 - 0.700 - - 0 0 - 68,670 - 69,665 - - 0 - 0.00%
2002-03-20 0 0.690 - 0.690 - - 0 0 - 68,670 - 68,670 - - 0 - 0.00%
2002-03-19 0 0.690 - 0.690 - - 0 0 - 68,670 - 68,670 - - 0 - 0.00%
2002-03-18 0 0.690 - 0.700 - - 0 0 - 68,670 - 69,665 - - 0 - 0.00%
2002-03-15 0 0.690 - 0.700 - - 0 0 - 68,670 - 69,665 - - 0 - 0.00%
2002-03-14 0 0.690 - 0.700 - - 0 0 - 68,670 - 69,665 - - 0 - 0.00%
2002-03-13 0 0.690 0.610 0.700 - - 0 0 - 68,670 60,708 69,665 - - 0 - 0.00%
2002-03-12 0 0.690 - 0.700 - - 0 0 - 68,670 - 69,665 - - 0 - 0.00%
2002-03-11 0 0.690 - 0.700 - - 0 0 - 68,670 - 69,665 - - 0 - 0.00%
2002-03-08 0 0.690 - 0.700 - - 0 0 - 68,670 - 69,665 - - 0 - 0.00%
2002-03-07 0 0.690 - 0.690 0.690 0.690 110,000 75,900 0.6900 68,670 - 68,670 68,670 68,670 1 68,670 6.15%
2002-03-06 0 0.650 - 0.680 - - 0 0 - 64,689 - 67,675 - - 0 - 0.00%
2002-03-05 0 0.650 - 0.680 - - 0 0 - 64,689 - 67,675 - - 0 - 0.00%
2002-03-04 0 0.650 - 0.700 - - 0 0 - 64,689 - 69,665 - - 0 - 0.00%
2002-03-01 0 0.650 - 0.650 - - 0 0 - 64,689 - 64,689 - - 0 - -7.14%
2002-02-28 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-02-27 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-02-26 0 0.700 - 0.700 0.700 0.700 30,000 21,000 0.7000 69,665 - 69,665 69,665 69,665 0 69,665 -1.41%
2002-02-25 0 0.710 - 0.710 - - 0 0 - 70,660 - 70,660 - - 0 - 0.00%
2002-02-22 0 0.710 - 0.710 - - 0 0 - 70,660 - 70,660 - - 0 - 0.00%
2002-02-21 0 0.710 - 0.710 - - 0 0 - 70,660 - 70,660 - - 0 - 0.00%
2002-02-20 0 0.710 - 0.710 - - 0 0 - 70,660 - 70,660 - - 0 - 0.00%
2002-02-19 0 0.710 - 0.710 - - 0 0 - 70,660 - 70,660 - - 0 - 0.00%
2002-02-18 0 0.710 - 0.710 - - 0 0 - 70,660 - 70,660 - - 0 - 0.00%
2002-02-15 0 0.710 - 0.710 - - 0 0 - 70,660 - 70,660 - - 0 - 0.00%
2002-02-11 0 0.710 - 0.710 - - 0 0 - 70,660 - 70,660 - - 0 - 0.00%
2002-02-08 0 0.710 - 0.710 - - 0 0 - 70,660 - 70,660 - - 0 - 0.00%
2002-02-07 0 0.710 - 0.710 - - 60,000 42,000 0.7000 70,660 - 70,660 - - 1 69,665 0.00%
2002-02-06 0 0.710 - - 0.700 0.710 70,000 49,400 0.7057 70,660 - - 69,665 70,660 1 70,234 1.43%
2002-02-05 0 0.700 - 0.710 - - 0 0 - 69,665 - 70,660 - - 0 - 0.00%
2002-02-04 0 0.700 - 0.710 0.690 0.700 260,000 181,600 0.6985 69,665 - 70,660 68,670 69,665 3 69,512 1.45%
2002-02-01 0 0.690 - 0.700 0.690 0.690 200,000 138,000 0.6900 68,670 - 69,665 68,670 68,670 2 68,670 -1.43%
2002-01-31 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-01-30 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-01-29 0 0.700 - 0.700 - - 0 0 - 69,665 - 69,665 - - 0 - 0.00%
2002-01-28 0 0.700 - 0.710 0.700 0.700 10,000 7,000 0.7000 69,665 - 70,660 69,665 69,665 0 69,665 -1.41%
2002-01-25 0 0.710 - 0.720 0.710 0.710 200,000 142,000 0.7100 70,660 - 71,656 70,660 70,660 2 70,660 -1.39%
2002-01-24 0 0.720 - 0.720 - - 0 0 - 71,656 - 71,656 - - 0 - 0.00%
2002-01-23 0 0.720 - 0.720 - - 0 0 - 71,656 - 71,656 - - 0 - 0.00%
2002-01-22 0 0.720 - 0.720 - - 0 0 - 71,656 - 71,656 - - 0 - 0.00%
2002-01-21 0 0.720 - 0.730 0.720 0.720 200,000 144,000 0.7200 71,656 - 72,651 71,656 71,656 2 71,656 -1.37%
2002-01-18 0 0.730 - 0.730 - - 0 0 - 72,651 - 72,651 - - 0 - 0.00%
2002-01-17 0 0.730 - 0.730 0.730 0.730 200,000 146,000 0.7300 72,651 - 72,651 72,651 72,651 2 72,651 0.00%
2002-01-16 0 0.730 - 0.730 - - 0 0 - 72,651 - 72,651 - - 0 - 0.00%
2002-01-15 0 0.730 - 0.730 0.730 0.730 200,000 146,000 0.7300 72,651 - 72,651 72,651 72,651 2 72,651 0.00%
2002-01-14 0 0.730 - 0.730 - - 0 0 - 72,651 - 72,651 - - 0 - 0.00%
2002-01-11 0 0.730 - 0.740 0.730 0.730 300,000 219,000 0.7300 72,651 - 73,646 72,651 72,651 3 72,651 -1.35%
2002-01-10 0 0.740 - 0.740 - - 0 0 - 73,646 - 73,646 - - 0 - 0.00%
2002-01-09 0 0.740 - 0.740 - - 0 0 - 73,646 - 73,646 - - 0 - 0.00%
2002-01-08 0 0.740 - 0.750 - - 0 0 - 73,646 - 74,641 - - 0 - 0.00%
2002-01-07 0 0.740 - 0.740 0.740 0.740 560,000 414,400 0.7400 73,646 - 73,646 73,646 73,646 6 73,646 -1.33%
2002-01-04 0 0.750 - 0.750 - - 0 0 - 74,641 - 74,641 - - 0 - 0.00%
2002-01-03 0 0.750 - 0.750 - - 0 0 - 74,641 - 74,641 - - 0 - 0.00%
2002-01-02 0 0.750 - 0.750 - - 0 0 - 74,641 - 74,641 - - 0 - 0.00%
2001-12-31 0 0.750 - 0.750 - - 0 0 - 74,641 - 74,641 - - 0 - 0.00%
2001-12-28 0 0.750 - 0.760 0.750 0.750 10,000 7,500 0.7500 74,641 - 75,637 74,641 74,641 0 74,641 -1.32%
2001-12-27 0 0.760 - 0.760 0.760 0.760 10,000 7,600 0.7600 75,637 - 75,637 75,637 75,637 0 75,637 -1.30%
2001-12-24 0 0.770 - 0.770 - - 0 0 - 76,632 - 76,632 - - 0 - 0.00%
2001-12-21 0 0.770 - 0.770 0.770 0.770 10,000 7,700 0.7700 76,632 - 76,632 76,632 76,632 0 76,632 0.00%
2001-12-20 0 0.770 - 0.770 0.770 0.770 20,000 15,400 0.7700 76,632 - 76,632 76,632 76,632 0 76,632 0.00%
2001-12-19 0 0.770 - 0.770 - - 0 0 - 76,632 - 76,632 - - 0 - 0.00%
2001-12-18 0 0.770 - 0.770 - - 0 0 - 76,632 - 76,632 - - 0 - 0.00%
2001-12-17 0 0.770 - 0.780 0.770 0.770 50,000 38,500 0.7700 76,632 - 77,627 76,632 76,632 1 76,632 1.32%
2001-12-14 0 0.760 - 0.760 - - 0 0 - 75,637 - 75,637 - - 0 - 0.00%
2001-12-13 0 0.760 - 0.770 0.760 0.760 20,000 15,200 0.7600 75,637 - 76,632 75,637 75,637 0 75,637 -1.30%
2001-12-12 0 0.770 - 0.770 0.750 0.770 60,000 46,000 0.7667 76,632 - 76,632 74,641 76,632 1 76,300 0.00%
2001-12-11 0 0.770 - 0.770 - - 0 0 - 76,632 - 76,632 - - 0 - 0.00%
2001-12-10 0 0.770 - 0.770 - - 0 0 - 76,632 - 76,632 - - 0 - 0.00%
2001-12-07 0 0.770 - 0.770 - - 0 0 - 76,632 - 76,632 - - 0 - 0.00%
2001-12-06 0 0.770 - 0.780 0.770 0.770 20,000 15,400 0.7700 76,632 - 77,627 76,632 76,632 0 76,632 -1.28%
2001-12-05 0 0.780 - 0.780 - - 0 0 - 77,627 - 77,627 - - 0 - 0.00%
2001-12-04 0 0.780 - 0.780 - - 0 0 - 77,627 - 77,627 - - 0 - 0.00%
2001-12-03 0 0.780 - 0.780 - - 0 0 - 77,627 - 77,627 - - 0 - 0.00%
2001-11-30 0 0.780 - 0.780 0.780 0.780 10,000 7,800 0.7800 77,627 - 77,627 77,627 77,627 0 77,627 0.00%
2001-11-29 0 0.780 - 0.780 - - 0 0 - 77,627 - 77,627 - - 0 - 0.00%
2001-11-28 0 0.780 - 0.780 0.780 0.780 20,000 15,600 0.7800 77,627 - 77,627 77,627 77,627 0 77,627 1.30%
2001-11-27 0 0.770 - 0.780 0.770 0.770 30,000 23,100 0.7700 76,632 - 77,627 76,632 76,632 0 76,632 0.00%
2001-11-26 0 0.770 - 0.780 0.770 0.770 30,000 23,100 0.7700 76,632 - 77,627 76,632 76,632 0 76,632 1.32%
2001-11-23 0 0.760 - 0.780 - - 0 0 - 75,637 - 77,627 - - 0 - 0.00%
2001-11-22 0 0.760 - 0.800 0.760 0.760 20,000 15,200 0.7600 75,637 - 79,617 75,637 75,637 0 75,637 -1.30%
2001-11-21 0 0.770 - 0.780 0.770 0.770 20,000 15,400 0.7700 76,632 - 77,627 76,632 76,632 0 76,632 -2.53%
2001-11-20 0 0.790 - 0.800 0.790 0.790 20,000 15,800 0.7900 78,622 - 79,617 78,622 78,622 0 78,622 1.28%
2001-11-19 0 0.780 - 0.790 0.780 0.780 20,000 15,600 0.7800 77,627 - 78,622 77,627 77,627 0 77,627 -1.27%
2001-11-16 0 0.790 - 0.790 0.790 0.790 10,000 7,900 0.7900 78,622 - 78,622 78,622 78,622 0 78,622 0.00%
2001-11-15 0 0.790 - 0.800 0.790 0.790 20,000 15,800 0.7900 78,622 - 79,617 78,622 78,622 0 78,622 -1.25%
2001-11-14 0 0.800 - 0.800 0.790 0.800 30,000 23,900 0.7967 79,617 - 79,617 78,622 79,617 0 79,286 2.56%
2001-11-13 0 0.780 - 0.790 0.780 0.780 20,000 15,600 0.7800 77,627 - 78,622 77,627 77,627 0 77,627 -1.27%
2001-11-12 0 0.790 - 0.790 0.790 0.790 10,000 7,900 0.7900 78,622 - 78,622 78,622 78,622 0 78,622 0.00%
2001-11-09 0 0.790 - 0.800 0.790 0.790 50,000 39,500 0.7900 78,622 - 79,617 78,622 78,622 1 78,622 0.00%
2001-11-08 0 0.790 - 0.800 0.750 0.790 50,000 38,500 0.7700 78,622 - 79,617 74,641 78,622 1 76,632 0.00%
2001-11-07 0 0.790 - 0.800 0.790 0.790 10,000 7,900 0.7900 78,622 - 79,617 78,622 78,622 0 78,622 0.00%
2001-11-06 0 0.790 - 0.800 0.790 0.790 10,000 7,900 0.7900 78,622 - 79,617 78,622 78,622 0 78,622 -1.25%
2001-11-05 0 0.800 - 0.800 0.800 0.800 10,000 8,000 0.8000 79,617 - 79,617 79,617 79,617 0 79,617 1.27%
2001-11-02 0 0.790 - 0.800 0.790 0.790 20,000 15,800 0.7900 78,622 - 79,617 78,622 78,622 0 78,622 -1.25%
2001-11-01 0 0.800 - 0.800 0.800 0.800 10,000 8,000 0.8000 79,617 - 79,617 79,617 79,617 0 79,617 0.00%
2001-10-31 0 0.800 - 0.800 0.800 0.800 10,000 8,000 0.8000 79,617 - 79,617 79,617 79,617 0 79,617 0.00%
2001-10-30 0 0.800 - 0.800 - - 0 0 - 79,617 - 79,617 - - 0 - 0.00%
2001-10-29 0 0.800 - 0.800 - - 0 0 - 79,617 - 79,617 - - 0 - -1.23%
2001-10-26 0 0.810 - 0.810 0.810 0.810 30,000 24,300 0.8100 80,613 - 80,613 80,613 80,613 0 80,613 -2.41%
2001-10-24 0 0.830 - 0.830 0.820 0.830 60,000 49,500 0.8250 82,603 - 82,603 81,608 82,603 1 82,105 1.22%
2001-10-23 0 0.820 - 0.830 0.820 0.820 30,000 24,600 0.8200 81,608 - 82,603 81,608 81,608 0 81,608 0.00%
2001-10-22 0 0.820 - - - - 0 0 - 81,608 - - - - 0 - 0.00%
2001-10-19 0 0.820 - - - - 0 0 - 81,608 - - - - 0 - 0.00%
2001-10-18 0 0.820 - - - - 0 0 - 81,608 - - - - 0 - 0.00%
2001-10-17 0 0.820 - 0.820 - - 0 0 - 81,608 - 81,608 - - 0 - 0.00%
2001-10-16 0 0.820 - - - - 0 0 - 81,608 - - - - 0 - 0.00%
2001-10-15 0 0.820 - - 0.820 0.820 50,000 41,000 0.8200 81,608 - - 81,608 81,608 1 81,608 0.00%
2001-10-12 0 0.820 - - - - 0 0 - 81,608 - - - - 0 - 0.00%
2001-10-11 0 0.820 - 0.830 0.820 0.820 50,000 41,000 0.8200 81,608 - 82,603 81,608 81,608 1 81,608 1.23%
2001-10-10 0 0.810 - 0.830 - - 0 0 - 80,613 - 82,603 - - 0 - 0.00%
2001-10-09 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-10-08 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-10-05 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-10-04 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-10-03 0 0.810 - 0.830 - - 0 0 - 80,613 - 82,603 - - 0 - 0.00%
2001-09-28 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-09-27 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-09-26 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-09-25 0 0.810 - 0.830 - - 0 0 - 80,613 - 82,603 - - 0 - 0.00%
2001-09-24 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-09-21 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-09-20 0 0.810 - 0.810 - - 0 0 - 80,613 - 80,613 - - 0 - 0.00%
2001-09-19 0 0.810 - - - - 0 0 - 80,613 - - - - 0 - 0.00%
2001-09-18 0 0.810 - 0.830 - - 0 0 - 80,613 - 82,603 - - 0 - 0.00%
2001-09-17 0 0.810 - 0.820 - - 0 0 - 80,613 - 81,608 - - 0 - 0.00%
2001-09-14 0 0.810 - 0.810 - - 0 0 - 80,613 - 80,613 - - 0 - -2.41%
2001-09-13 0 0.830 - 0.850 - - 0 0 - 82,603 - 84,593 - - 0 - 0.00%
2001-09-12 0 0.830 - - - - 0 0 - 82,603 - - - - 0 - 0.00%
2001-09-11 0 0.830 - - - - 0 0 - 82,603 - - - - 0 - 0.00%
2001-09-10 0 0.830 - 0.850 - - 0 0 - 82,603 - 84,593 - - 0 - 0.00%
2001-09-07 0 0.830 - - - - 0 0 - 82,603 - - - - 0 - 0.00%
2001-09-06 0 0.830 - - - - 0 0 - 82,603 - - - - 0 - 0.00%
2001-09-05 0 0.830 - 0.850 - - 0 0 - 82,603 - 84,593 - - 0 - 0.00%
2001-09-04 0 0.830 - 0.830 - - 0 0 - 82,603 - 82,603 - - 0 - -2.35%
2001-09-03 0 0.850 - 0.860 0.850 0.850 100,000 85,000 0.8500 84,593 - 85,589 84,593 84,593 1 84,593 0.00%
2001-08-31 0 0.850 - 0.860 0.850 0.870 250,000 215,300 0.8612 84,593 - 85,589 84,593 86,584 3 85,708 -3.41%
2001-08-30 0 0.880 - 0.880 - - 0 0 - 87,579 - 87,579 - - 0 - 0.00%
2001-08-29 0 0.880 - 0.880 - - 0 0 - 87,579 - 87,579 - - 0 - 0.00%
2001-08-28 0 0.880 - 0.880 - - 0 0 - 87,579 - 87,579 - - 0 - -1.12%
2001-08-27 0 0.890 - 0.890 - - 0 0 - 88,574 - 88,574 - - 0 - 0.00%
2001-08-24 0 0.890 - 0.890 - - 0 0 - 88,574 - 88,574 - - 0 - -1.11%
2001-08-23 0 0.900 - 0.900 0.900 0.900 30,000 27,000 0.9000 89,570 - 89,570 89,570 89,570 0 89,570 0.00%
2001-08-22 0 0.900 - 0.900 0.900 0.900 10,000 9,000 0.9000 89,570 - 89,570 89,570 89,570 0 89,570 0.00%
2001-08-21 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-08-20 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-08-17 0 0.900 - 0.920 - - 0 0 - 89,570 - 91,560 - - 0 - 0.00%
2001-08-16 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-08-15 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-08-14 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-08-13 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-08-10 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-08-09 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-08-08 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-08-07 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-08-06 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-08-03 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-08-02 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-08-01 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-07-31 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-07-30 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-07-27 0 0.900 - 0.900 0.900 0.900 30,000 27,000 0.9000 89,570 - 89,570 89,570 89,570 0 89,570 4.65%
2001-07-26 0 0.860 - 0.880 - - 0 0 - 85,589 - 87,579 - - 0 - 0.00%
2001-07-24 0 0.860 - 0.860 - - 0 0 - 85,589 - 85,589 - - 0 - -4.44%
2001-07-23 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-07-20 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-07-19 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-07-18 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-07-17 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-07-16 0 0.900 - 0.900 - - 0 0 - 89,570 - 89,570 - - 0 - 0.00%
2001-07-13 0 0.900 - 0.900 0.910 0.910 20,000 18,200 0.9100 89,570 - 89,570 90,565 90,565 0 90,565 0.00%
2001-07-12 0 0.900 - 0.900 0.900 0.900 20,000 18,000 0.9000 89,570 - 89,570 89,570 89,570 0 89,570 2.27%
2001-07-11 0 0.880 - 0.880 - - 0 0 - 87,579 - 87,579 - - 0 - -1.12%
2001-07-10 0 0.890 - 0.900 0.890 0.890 50,000 44,500 0.8900 88,574 - 89,570 88,574 88,574 1 88,574 0.00%
2001-07-09 0 0.890 - 0.900 0.890 0.900 100,000 89,400 0.8940 88,574 - 89,570 88,574 89,570 1 88,972 -1.11%
2001-07-05 0 0.900 - - - - 0 0 - 89,570 - - - - 0 - 0.00%
2001-07-04 0 0.900 - - 0.900 0.900 10,000 9,000 0.9000 89,570 - - 89,570 89,570 0 89,570 -3.23%
2001-07-03 0 0.930 - 1.000 - - 0 0 - 92,555 - 99,522 - - 0 - 0.00%
2001-06-29 0 0.930 - 1.000 - - 0 0 - 92,555 - 99,522 - - 0 - 0.00%
2001-06-28 0 0.930 - - 0.930 0.930 10,000 9,300 0.9300 92,555 - - 92,555 92,555 0 92,555 -3.12%
2001-06-27 0 0.960 - - - - 0 0 - 95,541 - - - - 0 - 0.00%
2001-06-26 0 0.960 - - 0.960 0.960 10,000 9,600 0.9600 95,541 - - 95,541 95,541 0 95,541 -2.04%
2001-06-22 0 0.980 - - - - 0 0 - 97,531 - - - - 0 - 0.00%
2001-06-21 0 0.980 - - 0.980 1.020 70,000 69,800 0.9971 97,531 - - 97,531 101,512 1 99,237 -5.77%
2001-06-20 0 1.040 - 1.040 1.020 1.040 50,000 51,600 1.0320 103,503 - 103,503 101,512 103,503 1 102,706 -3.70%
2001-06-19 0 1.080 - 1.110 - - 0 0 - 107,484 - 110,469 - - 0 - 0.00%
2001-06-18 0 1.080 - 1.080 1.080 1.080 20,000 21,600 1.0800 107,484 - 107,484 107,484 107,484 0 107,483 -0.92%
2001-06-15 0 1.090 1.070 1.170 1.090 1.100 40,000 43,800 1.0950 108,479 106,488 116,440 108,479 109,474 0 108,976 -1.80%
2001-06-14 0 1.110 - - 1.110 1.120 40,000 44,600 1.1150 110,469 - - 110,469 111,464 0 110,967 -3.48%
2001-06-13 0 1.150 - - 1.150 1.180 110,000 127,700 1.1609 114,450 - - 114,450 117,436 1 115,536 -5.74%
2001-06-12 0 1.220 1.160 1.220 1.160 1.230 280,000 334,000 1.1929 121,417 115,445 121,417 115,445 122,412 3 118,715 3.39%
2001-06-11 0 1.180 1.170 1.220 1.180 1.210 270,000 322,100 1.1930 117,436 116,440 121,417 117,436 120,421 3 118,726 -1.67%
2001-06-08 0 1.200 1.200 1.240 1.190 1.200 160,000 191,900 1.1994 119,426 119,426 123,407 118,431 119,426 2 119,364 -2.44%
2001-06-07 0 1.230 1.230 - 1.220 1.220 20,000 24,400 1.2200 122,412 122,412 - 121,417 121,417 0 121,417 -2.38%
2001-06-06 0 1.260 1.250 1.260 1.220 1.260 130,000 161,200 1.2400 125,397 124,402 125,397 121,417 125,397 1 123,407 0.80%
2001-06-05 0 1.250 1.220 1.260 1.210 1.260 540,000 668,400 1.2378 124,402 121,417 125,397 120,421 125,397 5 123,186 0.00%
2001-06-04 0 1.250 1.230 1.250 1.230 1.250 570,000 707,700 1.2416 124,402 122,412 124,402 122,412 124,402 6 123,564 0.00%
2001-06-01 0 1.250 1.240 1.260 1.240 1.280 410,000 516,200 1.2590 124,402 123,407 125,397 123,407 127,388 4 125,300 -0.79%
2001-05-31 0 1.260 1.250 1.260 1.230 1.260 220,000 275,100 1.2505 125,397 124,402 125,397 122,412 125,397 2 124,447 1.61%
2001-05-30 0 1.240 1.220 1.240 1.220 1.240 250,000 309,300 1.2372 123,407 121,417 123,407 121,417 123,407 3 123,128 0.00%
2001-05-29 0 1.240 1.240 1.280 1.240 1.240 40,000 49,600 1.2400 123,407 123,407 127,388 123,407 123,407 0 123,407 1.64%
2001-05-28 0 1.220 1.210 1.240 1.180 1.240 240,000 293,800 1.2242 121,417 120,421 123,407 117,436 123,407 2 121,831 1.67%
2001-05-25 0 1.200 1.180 - 1.200 1.200 100,000 120,000 1.2000 119,426 117,436 - 119,426 119,426 1 119,426 -4.00%
2001-05-24 0 1.250 1.190 1.350 1.190 1.250 60,000 73,400 1.2233 124,402 118,431 134,354 118,431 124,402 1 121,748 -1.57%
2001-05-23 0 1.270 1.270 1.350 1.250 1.300 180,000 229,000 1.2722 126,393 126,393 134,354 124,402 129,378 2 126,614 -0.78%
2001-05-22 0 1.280 1.180 - 1.030 1.280 470,000 520,300 1.1070 127,388 117,436 - 102,507 127,388 5 110,173 45.45%
2001-05-21 0 0.880 0.880 0.950 0.880 0.880 50,000 44,000 0.8800 87,579 87,579 94,546 87,579 87,579 1 87,579 10.00%
2001-05-18 0 0.800 0.740 0.850 0.700 0.810 1,860,000 1,400,900 0.7532 79,617 73,646 84,593 69,665 80,613 19 74,957 15.94%
2001-05-17 0 0.690 0.690 0.700 0.610 0.700 1,530,000 1,001,300 0.6544 68,670 68,670 69,665 60,708 69,665 15 65,131 6.15%
2001-05-16 0 0.650 0.650 0.660 0.620 0.650 1,610,000 1,028,100 0.6386 64,689 64,689 65,684 61,703 64,689 16 63,552 4.84%
2001-05-15 0 0.620 0.600 0.690 0.590 0.620 1,960,000 1,186,500 0.6054 61,703 59,713 68,670 58,718 61,703 20 60,246 0.00%
2001-05-14 0 0.620 0.570 0.630 0.610 0.620 300,000 185,600 0.6187 61,703 56,727 62,699 60,708 61,703 3 61,571 1.64%
2001-05-11 0 0.610 0.610 0.690 0.610 0.690 250,000 159,900 0.6396 60,708 60,708 68,670 60,708 68,670 3 63,654 -1.61%
2001-05-10 0 0.620 0.550 0.620 0.620 0.620 100,000 62,000 0.6200 61,703 54,737 61,703 61,703 61,703 1 61,703 0.00%
2001-05-09 0 0.620 0.610 0.680 0.610 0.680 880,000 542,300 0.6163 61,703 60,708 67,675 60,708 67,675 9 61,330 3.33%
2001-05-08 0 0.600 0.550 - 0.600 0.630 280,000 168,600 0.6021 59,713 54,737 - 59,713 62,699 3 59,926 1.69%
2001-05-07 0 0.590 0.540 0.590 0.550 0.600 750,000 431,400 0.5752 58,718 53,742 58,718 54,737 59,713 8 57,245 13.46%
2001-05-04 0 0.520 0.520 0.590 0.510 0.560 220,000 120,300 0.5468 51,751 51,751 58,718 50,756 55,732 2 54,420 -7.14%
2001-05-03 0 0.560 0.530 0.570 0.530 0.580 260,000 147,300 0.5665 55,732 52,747 56,727 52,747 57,723 3 56,383 -6.67%
2001-05-02 0 0.600 0.520 0.600 0.600 0.600 50,000 30,000 0.6000 59,713 51,751 59,713 59,713 59,713 1 59,713 -1.64%
2001-04-27 0 0.610 0.600 0.610 0.560 0.660 590,000 355,500 0.6025 60,708 59,713 60,708 55,732 65,684 6 59,966 10.91%
2001-04-26 0 0.550 0.550 0.600 0.510 0.550 220,000 115,000 0.5227 54,737 54,737 59,713 50,756 54,737 2 52,023 3.77%
2001-04-25 0 0.530 0.520 0.620 0.530 0.550 1,560,000 827,800 0.5306 52,747 51,751 61,703 52,747 54,737 16 52,810 -3.64%
2001-04-24 0 0.550 0.550 0.570 0.550 0.560 400,000 220,500 0.5513 54,737 54,737 56,727 54,737 55,732 4 54,861 5.77%
2001-04-23 0 0.520 0.520 0.580 0.510 0.550 370,000 197,200 0.5330 51,751 51,751 57,723 50,756 54,737 4 53,042 -16.13%
2001-04-20 0 0.620 0.620 0.640 0.610 0.720 1,120,000 733,000 0.6545 61,703 61,703 63,694 60,708 71,656 11 65,133 1.64%
2001-04-19 0 0.610 0.590 0.650 0.360 0.610 3,670,000 1,629,000 0.4439 60,708 58,718 64,689 35,828 60,708 37 44,175 54.43%
2001-04-18 0 0.395 0.390 0.415 0.335 0.450 2,720,000 1,014,750 0.3731 39,311 38,813 41,302 33,340 44,785 27 37,129 17.91%
2001-04-17 0 0.335 0.330 0.340 0.335 0.345 1,110,000 372,950 0.3360 33,340 32,842 33,837 33,340 34,335 11 33,438 1.52%
2001-04-12 0 0.330 0.330 0.335 0.330 0.335 680,000 225,200 0.3312 32,842 32,842 33,340 32,842 33,340 7 32,959 -1.49%
2001-04-11 0 0.335 0.330 0.335 0.335 0.335 1,410,000 472,350 0.3350 33,340 32,842 33,340 33,340 33,340 14 33,340 0.00%
2001-04-10 0 0.335 0.330 0.340 0.335 0.340 950,000 320,000 0.3368 33,340 32,842 33,837 33,340 33,837 10 33,523 0.00%
2001-04-09 0 0.335 0.330 0.340 0.335 0.340 1,400,000 473,000 0.3379 33,340 32,842 33,837 33,340 33,837 14 33,624 -2.90%
2001-04-06 0 0.345 0.345 0.350 0.345 0.350 1,300,000 453,000 0.3485 34,335 34,335 34,833 34,335 34,833 13 34,680 0.00%
2001-04-04 0 0.345 0.340 0.345 0.340 0.345 1,610,000 550,900 0.3422 34,335 33,837 34,335 33,837 34,335 16 34,054 -1.43%
2001-04-03 0 0.350 0.345 0.350 0.345 0.350 2,770,000 969,400 0.3500 34,833 34,335 34,833 34,335 34,833 28 34,829 0.00%
2001-04-02 0 0.350 0.350 0.355 0.350 0.350 3,400,000 1,190,000 0.3500 34,833 34,833 35,330 34,833 34,833 34 34,833 1.45%
2001-03-30 0 0.345 0.340 0.355 0.345 0.360 23,430,000 8,213,700 0.3506 34,335 33,837 35,330 34,335 35,828 235 34,889

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