Energy International Investments Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00353  2001-07-26    
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
2026-02-27 0 0.320 0.315 0.325 0.305 0.320 148,000 46,920 0.3170 0.320 0.315 0.325 0.305 0.320 148,000 0.3170 -1.54%
2026-02-26 0 0.325 0.315 0.330 0.325 0.325 40,000 13,000 0.3250 0.325 0.315 0.330 0.325 0.325 40,000 0.3250 0.00%
2026-02-25 0 0.325 0.315 0.335 - - 0 0 - 0.325 0.315 0.335 - - 0 - 0.00%
2026-02-24 0 0.325 0.320 0.335 0.310 0.325 354,990 111,942 0.3153 0.325 0.320 0.335 0.310 0.325 354,990 0.3153 0.00%
2026-02-23 0 0.325 0.320 0.325 0.320 0.330 451,000 147,880 0.3279 0.325 0.320 0.325 0.320 0.330 451,000 0.3279 0.00%
2026-02-20 0 0.325 0.325 0.335 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2026-02-16 0 0.325 0.315 0.340 - - 0 0 - 0.325 0.315 0.340 - - 0 - 0.00%
2026-02-13 0 0.325 0.325 0.340 0.320 0.320 116,000 37,120 0.3200 0.325 0.325 0.340 0.320 0.320 116,000 0.3200 0.00%
2026-02-12 0 0.325 0.325 0.330 0.325 0.325 364,000 118,300 0.3250 0.325 0.325 0.330 0.325 0.325 364,000 0.3250 1.56%
2026-02-11 0 0.320 0.315 0.320 0.315 0.330 40,000 12,880 0.3220 0.320 0.315 0.320 0.315 0.330 40,000 0.3220 -1.54%
2026-02-10 0 0.325 0.325 0.335 0.325 0.325 612,000 198,900 0.3250 0.325 0.325 0.335 0.325 0.325 612,000 0.3250 0.00%
2026-02-09 0 0.325 0.320 0.330 0.310 0.325 74,150 23,745 0.3202 0.325 0.320 0.330 0.310 0.325 74,150 0.3202 1.56%
2026-02-06 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2026-02-05 0 0.320 0.320 0.340 0.320 0.320 77,060 24,638 0.3197 0.320 0.320 0.340 0.320 0.320 77,060 0.3197 -1.54%
2026-02-04 0 0.325 0.325 0.340 0.325 0.325 11,000 3,530 0.3209 0.325 0.325 0.340 0.325 0.325 11,000 0.3209 1.56%
2026-02-03 0 0.320 0.320 0.335 0.320 0.320 93,250 29,827 0.3199 0.320 0.320 0.335 0.320 0.320 93,250 0.3199 -1.54%
2026-02-02 0 0.325 0.325 0.335 0.325 0.325 12,000 3,900 0.3250 0.325 0.325 0.335 0.325 0.325 12,000 0.3250 1.56%
2026-01-30 0 0.320 0.315 0.335 0.320 0.330 288,000 92,880 0.3225 0.320 0.315 0.335 0.320 0.330 288,000 0.3225 -3.03%
2026-01-29 0 0.330 0.325 0.340 0.315 0.335 446,600 144,836 0.3243 0.330 0.325 0.340 0.315 0.335 446,600 0.3243 3.13%
2026-01-28 0 0.320 0.315 0.340 0.320 0.320 52,000 16,640 0.3200 0.320 0.315 0.340 0.320 0.320 52,000 0.3200 -1.54%
2026-01-27 0 0.325 0.325 0.340 0.320 0.325 208,000 67,560 0.3248 0.325 0.325 0.340 0.320 0.325 208,000 0.3248 1.56%
2026-01-26 0 0.320 0.320 0.335 0.320 0.325 32,700 10,530 0.3220 0.320 0.320 0.335 0.320 0.325 32,700 0.3220 -1.54%
2026-01-23 0 0.325 0.325 0.335 0.320 0.320 174,150 55,726 0.3200 0.325 0.325 0.335 0.320 0.320 174,150 0.3200 3.17%
2026-01-22 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2026-01-21 0 0.315 0.315 0.330 0.310 0.310 12,000 3,760 0.3133 0.315 0.315 0.330 0.310 0.310 12,000 0.3133 -1.56%
2026-01-20 0 0.320 0.320 0.330 0.320 0.320 27,000 8,600 0.3185 0.320 0.320 0.330 0.320 0.320 27,000 0.3185 -1.54%
2026-01-19 0 0.325 0.325 0.335 0.320 0.325 120,000 39,520 0.3293 0.325 0.325 0.335 0.320 0.325 120,000 0.3293 -1.52%
2026-01-16 0 0.330 0.325 0.330 0.325 0.330 91,500 30,122 0.3292 0.330 0.325 0.330 0.325 0.330 91,500 0.3292 3.13%
2026-01-15 0 0.320 0.320 0.330 0.320 0.330 145,280 46,636 0.3210 0.320 0.320 0.330 0.320 0.330 145,280 0.3210 -4.48%
2026-01-14 0 0.335 0.325 0.335 0.325 0.335 33,890 11,041 0.3258 0.335 0.325 0.335 0.325 0.335 33,890 0.3258 0.00%
2026-01-13 0 0.335 0.320 0.335 0.320 0.335 44,000 14,540 0.3305 0.335 0.320 0.335 0.320 0.335 44,000 0.3305 4.69%
2026-01-12 0 0.320 0.320 0.330 0.310 0.330 2,044,000 645,340 0.3157 0.320 0.320 0.330 0.310 0.330 2,044,000 0.3157 -3.03%
2026-01-09 0 0.330 0.325 0.330 0.325 0.330 24,600 8,006 0.3254 0.330 0.325 0.330 0.325 0.330 24,600 0.3254 1.54%
2026-01-08 0 0.325 0.325 0.335 0.325 0.335 268,000 89,000 0.3321 0.325 0.325 0.335 0.325 0.335 268,000 0.3321 0.00%
2026-01-07 0 0.325 0.325 0.335 0.325 0.330 528,000 173,980 0.3295 0.325 0.325 0.335 0.325 0.330 528,000 0.3295 1.56%
2026-01-06 0 0.320 0.320 0.335 0.315 0.335 1,060,000 339,220 0.3200 0.320 0.320 0.335 0.315 0.335 1,060,000 0.3200 1.59%
2026-01-05 0 0.315 0.315 0.330 0.315 0.330 1,622,000 524,060 0.3231 0.315 0.315 0.330 0.315 0.330 1,622,000 0.3231 -1.56%
2026-01-02 0 0.320 0.320 0.330 0.320 0.325 111,710 35,853 0.3209 0.320 0.320 0.330 0.320 0.325 111,710 0.3209 0.00%
2025-12-31 0 0.320 0.320 0.325 0.320 0.325 1,024,000 332,360 0.3246 0.320 0.320 0.325 0.320 0.325 1,024,000 0.3246 -1.54%
2025-12-30 0 0.325 0.325 0.330 0.310 0.335 3,876,000 1,268,060 0.3272 0.325 0.325 0.330 0.310 0.335 3,876,000 0.3272 1.56%
2025-12-29 0 0.320 0.310 0.320 0.305 0.320 1,504,000 478,380 0.3181 0.320 0.310 0.320 0.305 0.320 1,504,000 0.3181 6.67%
2025-12-24 0 0.300 0.300 0.310 0.300 0.315 1,289,000 399,110 0.3096 0.300 0.300 0.310 0.300 0.315 1,289,000 0.3096 -1.64%
2025-12-23 0 0.305 0.305 0.315 0.305 0.315 508,000 158,540 0.3121 0.305 0.305 0.315 0.305 0.315 508,000 0.3121 0.00%
2025-12-22 0 0.305 0.305 0.315 0.305 0.315 500,000 154,060 0.3081 0.305 0.305 0.315 0.305 0.315 500,000 0.3081 0.00%
2025-12-19 0 0.305 0.305 0.320 0.305 0.310 489,290 149,178 0.3049 0.305 0.305 0.320 0.305 0.310 489,290 0.3049 0.00%
2025-12-18 0 0.305 0.305 0.315 0.305 0.310 157,000 48,170 0.3068 0.305 0.305 0.315 0.305 0.310 157,000 0.3068 0.00%
2025-12-17 0 0.305 0.305 0.320 0.305 0.305 12,000 3,660 0.3050 0.305 0.305 0.320 0.305 0.305 12,000 0.3050 0.00%
2025-12-16 0 0.305 0.305 0.320 0.305 0.315 872,300 266,325 0.3053 0.305 0.305 0.320 0.305 0.315 872,300 0.3053 -3.17%
2025-12-15 0 0.315 0.315 0.320 0.300 0.310 270,330 83,466 0.3088 0.315 0.315 0.320 0.300 0.310 270,330 0.3088 0.00%
2025-12-12 0 0.315 0.315 0.320 0.275 0.320 1,040,100 320,810 0.3084 0.315 0.315 0.320 0.275 0.320 1,040,100 0.3084 -1.56%
2025-12-11 0 0.320 0.320 0.330 0.320 0.320 13,750 4,365 0.3175 0.320 0.320 0.330 0.320 0.320 13,750 0.3175 0.00%
2025-12-10 0 0.320 0.320 0.330 0.315 0.320 180,000 57,620 0.3201 0.320 0.320 0.330 0.315 0.320 180,000 0.3201 3.23%
2025-12-09 0 0.310 0.310 0.325 0.300 0.325 704,180 227,253 0.3227 0.310 0.310 0.325 0.300 0.325 704,180 0.3227 -4.62%
2025-12-08 0 0.325 0.325 0.330 - - 200,000 66,000 0.3300 0.325 0.325 0.330 - - 200,000 0.3300 0.00%
2025-12-05 0 0.325 0.325 0.330 0.320 0.325 60,000 19,280 0.3213 0.325 0.325 0.330 0.320 0.325 60,000 0.3213 0.00%
2025-12-04 0 0.325 0.325 0.330 0.320 0.325 24,510 7,853 0.3204 0.325 0.325 0.330 0.320 0.325 24,510 0.3204 0.00%
2025-12-03 0 0.325 0.320 0.330 0.325 0.325 160,000 52,000 0.3250 0.325 0.320 0.330 0.325 0.325 160,000 0.3250 0.00%
2025-12-02 0 0.325 0.325 0.330 0.325 0.325 41,000 13,295 0.3243 0.325 0.325 0.330 0.325 0.325 41,000 0.3243 0.00%
2025-12-01 0 0.325 0.325 0.330 0.320 0.330 59,000 19,240 0.3261 0.325 0.325 0.330 0.320 0.330 59,000 0.3261 0.00%
2025-11-28 0 0.325 0.325 0.330 0.325 0.330 624,000 205,860 0.3299 0.325 0.325 0.330 0.325 0.330 624,000 0.3299 1.56%
2025-11-27 0 0.320 0.320 0.330 0.320 0.325 65,500 21,190 0.3235 0.320 0.320 0.330 0.320 0.325 65,500 0.3235 0.00%
2025-11-26 0 0.320 0.320 0.325 0.320 0.320 16,000 5,120 0.3200 0.320 0.320 0.325 0.320 0.320 16,000 0.3200 0.00%
2025-11-25 0 0.320 0.320 0.330 0.320 0.330 368,000 118,480 0.3220 0.320 0.320 0.330 0.320 0.330 368,000 0.3220 0.00%
2025-11-24 0 0.320 0.320 0.330 0.320 0.325 140,500 45,452 0.3235 0.320 0.320 0.330 0.320 0.325 140,500 0.3235 1.59%
2025-11-21 0 0.315 0.315 0.330 0.315 0.325 36,000 11,660 0.3239 0.315 0.315 0.330 0.315 0.325 36,000 0.3239 -3.08%
2025-11-20 0 0.325 0.320 0.325 0.315 0.325 84,000 27,140 0.3231 0.325 0.320 0.325 0.315 0.325 84,000 0.3231 -1.52%
2025-11-19 0 0.330 0.320 0.330 0.320 0.330 312,000 101,600 0.3256 0.330 0.320 0.330 0.320 0.330 312,000 0.3256 3.13%
2025-11-18 0 0.320 0.320 0.325 0.315 0.325 232,000 74,400 0.3207 0.320 0.320 0.325 0.315 0.325 232,000 0.3207 0.00%
2025-11-17 0 0.320 0.320 0.325 0.315 0.325 656,000 212,620 0.3241 0.320 0.320 0.325 0.315 0.325 656,000 0.3241 -1.54%
2025-11-14 0 0.325 0.325 0.330 0.320 0.325 71,010 22,957 0.3233 0.325 0.325 0.330 0.320 0.325 71,010 0.3233 1.56%
2025-11-13 0 0.320 0.320 0.325 0.315 0.325 156,000 50,180 0.3217 0.320 0.320 0.325 0.315 0.325 156,000 0.3217 0.00%
2025-11-12 0 0.320 0.320 0.330 0.320 0.325 396,500 128,752 0.3247 0.320 0.320 0.330 0.320 0.325 396,500 0.3247 -1.54%
2025-11-11 0 0.325 0.325 0.330 0.325 0.330 328,000 106,900 0.3259 0.325 0.325 0.330 0.325 0.330 328,000 0.3259 -1.52%
2025-11-10 0 0.330 0.330 0.335 0.330 0.330 28,080 9,264 0.3299 0.330 0.330 0.335 0.330 0.330 28,080 0.3299 0.00%
2025-11-07 0 0.330 0.330 0.335 0.325 0.335 188,000 62,300 0.3314 0.330 0.330 0.335 0.325 0.335 188,000 0.3314 -1.49%
2025-11-06 0 0.335 0.330 0.340 0.320 0.340 748,000 250,580 0.3350 0.335 0.330 0.340 0.320 0.340 748,000 0.3350 0.00%
2025-11-05 0 0.335 0.325 0.340 0.315 0.335 156,000 52,080 0.3338 0.335 0.325 0.340 0.315 0.335 156,000 0.3338 3.08%
2025-11-04 0 0.325 0.325 0.340 0.325 0.335 1,324,000 430,960 0.3255 0.325 0.325 0.340 0.325 0.335 1,324,000 0.3255 -1.52%
2025-11-03 0 0.330 0.330 0.340 0.325 0.335 116,000 38,320 0.3303 0.330 0.330 0.340 0.325 0.335 116,000 0.3303 0.00%
2025-10-31 0 0.330 0.330 0.340 0.320 0.335 192,750 64,232 0.3332 0.330 0.330 0.340 0.320 0.335 192,750 0.3332 0.00%
2025-10-30 0 0.330 0.330 0.340 0.330 0.340 220,500 74,237 0.3367 0.330 0.330 0.340 0.330 0.340 220,500 0.3367 -2.94%
2025-10-28 0 0.340 0.335 0.340 0.320 0.340 1,709,500 560,730 0.3280 0.340 0.335 0.340 0.320 0.340 1,709,500 0.3280 3.03%
2025-10-27 0 0.330 0.330 0.340 0.315 0.340 316,000 106,400 0.3367 0.330 0.330 0.340 0.315 0.340 316,000 0.3367 -1.49%
2025-10-24 0 0.335 0.320 0.340 0.320 0.335 104,000 33,880 0.3258 0.335 0.320 0.340 0.320 0.335 104,000 0.3258 4.69%
2025-10-23 0 0.320 0.320 0.335 0.320 0.330 84,000 27,540 0.3279 0.320 0.320 0.335 0.320 0.330 84,000 0.3279 -1.54%
2025-10-22 0 0.325 0.320 0.325 0.320 0.325 36,340 11,780 0.3242 0.325 0.320 0.325 0.320 0.325 36,340 0.3242 -1.52%
2025-10-21 0 0.330 0.330 0.340 0.325 0.340 244,000 80,380 0.3294 0.330 0.330 0.340 0.325 0.340 244,000 0.3294 -1.49%
2025-10-20 0 0.335 0.330 0.340 0.330 0.345 64,000 21,520 0.3363 0.335 0.330 0.340 0.330 0.345 64,000 0.3363 -2.90%
2025-10-17 0 0.345 0.340 0.345 0.330 0.345 448,200 153,482 0.3424 0.345 0.340 0.345 0.330 0.345 448,200 0.3424 0.00%
2025-10-16 0 0.345 0.340 0.350 0.315 0.350 1,215,300 415,716 0.3421 0.345 0.340 0.350 0.315 0.350 1,215,300 0.3421 6.15%
2025-10-15 0 0.325 0.320 0.345 0.310 0.345 2,762,200 911,727 0.3301 0.325 0.320 0.345 0.310 0.345 2,762,200 0.3301 4.84%
2025-10-14 0 0.310 0.310 0.320 0.295 0.320 456,000 142,420 0.3123 0.310 0.310 0.320 0.295 0.320 456,000 0.3123 3.33%
2025-10-13 0 0.300 0.300 0.310 0.290 0.310 1,061,000 316,455 0.2983 0.300 0.300 0.310 0.290 0.310 1,061,000 0.2983 -4.76%
2025-10-10 0 0.315 0.315 0.320 0.310 0.315 644,150 202,623 0.3146 0.315 0.315 0.320 0.310 0.315 644,150 0.3146 1.61%
2025-10-09 0 0.310 0.305 0.310 0.295 0.310 332,400 100,152 0.3013 0.310 0.305 0.310 0.295 0.310 332,400 0.3013 1.64%
2025-10-08 0 0.305 0.300 0.305 0.300 0.310 256,000 77,740 0.3037 0.305 0.300 0.305 0.300 0.310 256,000 0.3037 -1.61%
2025-10-06 0 0.310 0.310 0.315 0.295 0.315 548,000 169,760 0.3098 0.310 0.310 0.315 0.295 0.315 548,000 0.3098 1.64%
2025-10-03 0 0.305 0.305 0.315 0.305 0.305 5,500 1,647 0.2995 0.305 0.305 0.315 0.305 0.305 5,500 0.2995 0.00%
2025-10-02 0 0.305 0.305 0.315 0.295 0.315 542,000 165,240 0.3049 0.305 0.305 0.315 0.295 0.315 542,000 0.3049 -1.61%
2025-09-30 0 0.310 0.310 0.315 0.300 0.320 996,000 313,480 0.3147 0.310 0.310 0.315 0.300 0.320 996,000 0.3147 -1.59%
2025-09-29 0 0.315 0.310 0.315 0.300 0.315 425,000 133,335 0.3137 0.315 0.310 0.315 0.300 0.315 425,000 0.3137 3.28%
2025-09-26 0 0.305 0.305 0.315 0.300 0.305 33,080 10,038 0.3034 0.305 0.305 0.315 0.300 0.305 33,080 0.3034 -1.61%
2025-09-25 0 0.310 0.300 0.310 0.295 0.310 628,000 191,580 0.3051 0.310 0.300 0.310 0.295 0.310 628,000 0.3051 3.33%
2025-09-24 0 0.300 0.300 0.310 0.300 0.310 64,000 19,700 0.3078 0.300 0.300 0.310 0.300 0.310 64,000 0.3078 0.00%
2025-09-23 0 0.300 0.300 0.305 0.295 0.295 87,000 25,635 0.2947 0.300 0.300 0.305 0.295 0.295 87,000 0.2947 0.00%
2025-09-22 0 0.300 0.300 0.305 0.295 0.300 324,000 96,820 0.2988 0.300 0.300 0.305 0.295 0.300 324,000 0.2988 0.00%
2025-09-19 0 0.300 0.300 0.315 0.300 0.310 588,500 180,505 0.3067 0.300 0.300 0.315 0.300 0.310 588,500 0.3067 -1.64%
2025-09-18 0 0.305 0.305 0.315 0.295 0.310 546,000 168,550 0.3087 0.305 0.305 0.315 0.295 0.310 546,000 0.3087 0.00%
2025-09-17 0 0.305 0.305 0.310 0.300 0.310 133,600 40,804 0.3054 0.305 0.305 0.310 0.300 0.310 133,600 0.3054 -1.61%
2025-09-16 0 0.310 0.310 0.315 0.300 0.320 201,000 62,850 0.3127 0.310 0.310 0.315 0.300 0.320 201,000 0.3127 -3.12%
2025-09-15 0 0.320 0.320 0.325 0.315 0.320 128,000 40,940 0.3198 0.320 0.320 0.325 0.315 0.320 128,000 0.3198 -3.03%
2025-09-12 0 0.330 0.315 0.330 0.305 0.330 48,000 15,420 0.3213 0.330 0.315 0.330 0.305 0.330 48,000 0.3213 3.13%
2025-09-11 0 0.320 0.320 0.325 0.305 0.320 32,000 10,080 0.3150 0.320 0.320 0.325 0.305 0.320 32,000 0.3150 0.00%
2025-09-10 0 0.320 0.320 0.325 0.300 0.330 352,000 114,080 0.3241 0.320 0.320 0.325 0.300 0.330 352,000 0.3241 1.59%
2025-09-09 0 0.315 0.305 0.320 0.300 0.325 698,000 220,920 0.3165 0.315 0.305 0.320 0.300 0.325 698,000 0.3165 1.61%
2025-09-08 0 0.310 0.310 0.315 0.295 0.310 68,000 20,980 0.3085 0.310 0.310 0.315 0.295 0.310 68,000 0.3085 -1.59%
2025-09-05 0 0.315 0.300 0.315 0.290 0.315 1,440,000 440,480 0.3059 0.315 0.300 0.315 0.290 0.315 1,440,000 0.3059 6.78%
2025-09-04 0 0.295 0.295 0.310 0.275 0.330 1,952,000 606,940 0.3109 0.295 0.295 0.310 0.275 0.330 1,952,000 0.3109 -9.23%
2025-09-03 0 0.325 0.325 0.330 0.320 0.325 476,000 154,460 0.3245 0.325 0.325 0.330 0.320 0.325 476,000 0.3245 -2.99%
2025-09-02 0 0.335 0.335 0.340 0.335 0.345 683,820 233,923 0.3421 0.335 0.335 0.340 0.335 0.345 683,820 0.3421 -1.47%
2025-09-01 0 0.340 0.340 0.350 0.335 0.340 196,000 66,480 0.3392 0.340 0.340 0.350 0.335 0.340 196,000 0.3392 -1.45%
2025-08-29 0 0.345 0.340 0.345 0.345 0.345 96,000 33,120 0.3450 0.345 0.340 0.345 0.345 0.345 96,000 0.3450 1.47%
2025-08-28 0 0.340 0.335 0.350 0.335 0.350 132,000 45,740 0.3465 0.340 0.335 0.350 0.335 0.350 132,000 0.3465 -1.45%
2025-08-27 0 0.345 0.345 0.350 0.335 0.345 271,000 93,395 0.3446 0.345 0.345 0.350 0.335 0.345 271,000 0.3446 2.99%
2025-08-26 0 0.335 0.335 0.355 0.335 0.340 176,000 58,980 0.3351 0.335 0.335 0.355 0.335 0.340 176,000 0.3351 0.00%
2025-08-25 0 0.335 0.335 0.350 0.335 0.335 494,300 165,544 0.3349 0.335 0.335 0.350 0.335 0.335 494,300 0.3349 0.00%
2025-08-22 0 0.335 0.335 0.355 0.320 0.350 1,296,000 435,740 0.3362 0.335 0.335 0.355 0.320 0.350 1,296,000 0.3362 -1.47%
2025-08-21 0 0.340 0.340 0.350 0.340 0.350 392,000 136,300 0.3477 0.340 0.340 0.350 0.340 0.350 392,000 0.3477 -1.45%
2025-08-20 0 0.345 0.345 0.355 0.340 0.355 595,150 208,851 0.3509 0.345 0.345 0.355 0.340 0.355 595,150 0.3509 1.47%
2025-08-19 0 0.340 0.340 0.350 0.335 0.335 4,000 1,340 0.3350 0.340 0.340 0.350 0.335 0.335 4,000 0.3350 1.49%
2025-08-18 0 0.335 0.335 0.355 0.335 0.350 864,000 300,000 0.3472 0.335 0.335 0.355 0.335 0.350 864,000 0.3472 -2.90%
2025-08-15 0 0.345 0.345 0.355 0.330 0.360 3,470,100 1,198,068 0.3453 0.345 0.345 0.355 0.330 0.360 3,470,100 0.3453 2.99%
2025-08-14 0 0.335 0.335 0.340 0.320 0.335 236,000 78,300 0.3318 0.335 0.335 0.340 0.320 0.335 236,000 0.3318 0.00%
2025-08-13 0 0.335 0.330 0.350 0.335 0.335 106,000 35,460 0.3345 0.335 0.330 0.350 0.335 0.335 106,000 0.3345 0.00%
2025-08-12 0 0.335 0.330 0.335 0.320 0.335 475,110 157,637 0.3318 0.335 0.330 0.335 0.320 0.335 475,110 0.3318 0.00%
2025-08-11 0 0.335 0.330 0.340 0.335 0.340 108,000 36,220 0.3354 0.335 0.330 0.340 0.335 0.340 108,000 0.3354 0.00%
2025-08-08 0 0.335 0.325 0.340 0.335 0.335 340,000 113,900 0.3350 0.335 0.325 0.340 0.335 0.335 340,000 0.3350 0.00%
2025-08-07 0 0.335 0.325 0.335 0.320 0.335 576,000 188,340 0.3270 0.335 0.325 0.335 0.320 0.335 576,000 0.3270 3.08%
2025-08-06 0 0.325 0.325 0.340 0.325 0.340 204,000 68,420 0.3354 0.325 0.325 0.340 0.325 0.340 204,000 0.3354 0.00%
2025-08-05 0 0.325 0.325 0.340 0.325 0.340 1,048,000 354,760 0.3385 0.325 0.325 0.340 0.325 0.340 1,048,000 0.3385 -5.80%
2025-08-04 0 0.345 0.335 0.345 0.335 0.345 1,244,000 423,200 0.3402 0.345 0.335 0.345 0.335 0.345 1,244,000 0.3402 4.55%
2025-08-01 0 0.330 0.330 0.340 0.320 0.345 1,395,890 460,587 0.3300 0.330 0.330 0.340 0.320 0.345 1,395,890 0.3300 -4.35%
2025-07-31 0 0.345 0.340 0.345 0.315 0.355 1,092,640 373,884 0.3422 0.345 0.340 0.345 0.315 0.355 1,092,640 0.3422 4.55%
2025-07-30 0 0.330 0.325 0.340 0.325 0.345 2,730,350 931,460 0.3412 0.330 0.325 0.340 0.325 0.345 2,730,350 0.3412 -4.35%
2025-07-29 0 0.345 0.345 0.350 0.340 0.350 723,000 252,270 0.3489 0.345 0.345 0.350 0.340 0.350 723,000 0.3489 0.00%
2025-07-28 0 0.345 0.340 0.345 0.345 0.365 1,492,000 524,960 0.3518 0.345 0.340 0.345 0.345 0.365 1,492,000 0.3518 -5.48%
2025-07-25 0 0.365 0.360 0.365 0.355 0.365 145,000 52,855 0.3645 0.365 0.360 0.365 0.355 0.365 145,000 0.3645 1.39%
2025-07-24 0 0.360 0.355 0.360 0.350 0.365 1,021,190 368,432 0.3608 0.360 0.355 0.360 0.350 0.365 1,021,190 0.3608 2.86%
2025-07-23 0 0.350 0.350 0.355 0.340 0.360 1,892,000 668,380 0.3533 0.350 0.350 0.355 0.340 0.360 1,892,000 0.3533 -2.78%
2025-07-22 0 0.360 0.355 0.360 0.350 0.360 2,320,000 823,480 0.3549 0.360 0.355 0.360 0.350 0.360 2,320,000 0.3549 -1.37%
2025-07-21 0 0.365 0.360 0.365 0.360 0.370 118,000 42,970 0.3642 0.365 0.360 0.365 0.360 0.370 118,000 0.3642 -1.35%
2025-07-18 0 0.370 0.365 0.390 0.360 0.385 712,000 263,500 0.3701 0.370 0.365 0.390 0.360 0.385 712,000 0.3701 -2.63%
2025-07-17 0 0.380 0.370 0.390 0.370 0.390 56,000 21,180 0.3782 0.380 0.370 0.390 0.370 0.390 56,000 0.3782 0.00%
2025-07-16 0 0.380 0.365 0.380 0.360 0.395 3,168,280 1,195,998 0.3775 0.380 0.365 0.380 0.360 0.395 3,168,280 0.3775 1.33%
2025-07-15 0 0.375 0.375 0.380 0.350 0.400 1,480,000 569,380 0.3847 0.375 0.375 0.380 0.350 0.400 1,480,000 0.3847 -3.85%
2025-07-14 0 0.390 0.390 0.395 0.390 0.395 117,900 46,353 0.3932 0.390 0.390 0.395 0.390 0.395 117,900 0.3932 1.30%
2025-07-11 0 0.385 0.385 0.390 0.380 0.390 356,000 137,700 0.3868 0.385 0.385 0.390 0.380 0.390 356,000 0.3868 -1.28%
2025-07-10 0 0.390 0.390 0.395 0.380 0.405 1,846,000 731,840 0.3964 0.390 0.390 0.395 0.380 0.405 1,846,000 0.3964 -4.88%
2025-07-09 0 0.410 0.400 0.415 0.390 0.415 1,032,000 417,500 0.4046 0.410 0.400 0.415 0.390 0.415 1,032,000 0.4046 -1.20%
2025-07-08 0 0.415 0.410 0.415 0.400 0.415 28,000 11,420 0.4079 0.415 0.410 0.415 0.400 0.415 28,000 0.4079 1.22%
2025-07-07 0 0.410 0.410 0.425 0.410 0.440 652,000 276,320 0.4238 0.410 0.410 0.425 0.410 0.440 652,000 0.4238 0.00%
2025-07-04 0 0.410 0.410 0.415 0.405 0.425 752,000 310,620 0.4131 0.410 0.410 0.415 0.405 0.425 752,000 0.4131 -5.75%
2025-07-03 0 0.435 0.430 0.455 0.435 0.435 50,000 21,700 0.4340 0.435 0.430 0.455 0.435 0.435 50,000 0.4340 0.00%
2025-07-02 0 0.435 0.430 0.450 0.435 0.460 559,720 250,441 0.4474 0.435 0.430 0.450 0.435 0.460 559,720 0.4474 -2.25%
2025-06-30 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - -1.11%
2025-06-27 0 0.450 0.440 0.460 0.435 0.465 2,044,100 918,082 0.4491 0.450 0.440 0.460 0.435 0.465 2,044,100 0.4491 2.27%
2025-06-26 0 0.440 0.410 0.440 0.390 0.440 3,548,360 1,463,398 0.4124 0.440 0.410 0.440 0.390 0.440 3,548,360 0.4124 8.64%
2025-06-25 0 0.405 0.405 0.410 0.405 0.410 278,800 113,558 0.4073 0.405 0.405 0.410 0.405 0.410 278,800 0.4073 -1.22%
2025-06-24 0 0.410 0.400 0.410 0.400 0.415 632,000 255,840 0.4048 0.410 0.400 0.410 0.400 0.415 632,000 0.4048 -2.38%
2025-06-23 0 0.420 0.420 0.430 0.420 0.465 1,419,050 633,805 0.4466 0.420 0.420 0.430 0.420 0.465 1,419,050 0.4466 -3.45%
2025-06-20 0 0.435 0.430 0.440 0.420 0.440 998,000 431,220 0.4321 0.435 0.430 0.440 0.420 0.440 998,000 0.4321 2.35%
2025-06-19 0 0.425 0.400 0.425 0.405 0.425 193,000 79,485 0.4118 0.425 0.400 0.425 0.405 0.425 193,000 0.4118 1.19%
2025-06-18 0 0.420 0.405 0.420 0.405 0.420 684,000 282,000 0.4123 0.420 0.405 0.420 0.405 0.420 684,000 0.4123 2.44%
2025-06-17 0 0.410 0.410 0.415 0.410 0.415 248,000 102,420 0.4130 0.410 0.410 0.415 0.410 0.415 248,000 0.4130 0.00%
2025-06-16 0 0.410 0.405 0.420 0.400 0.420 573,000 236,620 0.4129 0.410 0.405 0.420 0.400 0.420 573,000 0.4129 2.50%
2025-06-13 0 0.400 0.400 0.410 0.395 0.430 2,364,900 955,022 0.4038 0.400 0.400 0.410 0.395 0.430 2,364,900 0.4038 -1.23%
2025-06-12 0 0.405 0.395 0.415 0.395 0.425 3,252,000 1,316,780 0.4049 0.405 0.395 0.415 0.395 0.425 3,252,000 0.4049 -1.22%
2025-06-11 0 0.410 0.410 0.415 0.395 0.415 1,651,000 662,750 0.4014 0.410 0.410 0.415 0.395 0.415 1,651,000 0.4014 -1.20%
2025-06-10 0 0.415 0.405 0.420 0.405 0.415 2,032,000 834,160 0.4105 0.415 0.405 0.420 0.405 0.415 2,032,000 0.4105 0.00%
2025-06-09 0 0.415 0.405 0.420 0.405 0.460 7,288,000 3,040,320 0.4172 0.415 0.405 0.420 0.405 0.460 7,288,000 0.4172 -3.49%
2025-06-06 0 0.430 0.430 0.450 0.420 0.470 4,832,000 2,096,920 0.4340 0.430 0.430 0.450 0.420 0.470 4,832,000 0.4340 -5.49%
2025-06-05 0 0.455 0.455 0.485 0.450 0.470 1,156,000 535,460 0.4632 0.455 0.455 0.485 0.450 0.470 1,156,000 0.4632 -6.19%
2025-06-04 0 0.485 0.450 0.485 0.440 0.490 2,264,000 1,038,660 0.4588 0.485 0.450 0.485 0.440 0.490 2,264,000 0.4588 1.04%
2025-06-03 0 0.480 0.440 0.480 0.445 0.480 336,000 152,100 0.4527 0.480 0.440 0.480 0.445 0.480 336,000 0.4527 12.94%
2025-06-02 0 0.425 0.425 0.445 0.425 0.445 72,000 31,920 0.4433 0.425 0.425 0.445 0.425 0.445 72,000 0.4433 -4.49%
2025-05-30 0 0.445 0.430 0.450 0.410 0.450 626,910 274,355 0.4376 0.445 0.430 0.450 0.410 0.450 626,910 0.4376 4.71%
2025-05-29 0 0.425 0.410 0.425 0.420 0.430 20,760 8,796 0.4237 0.425 0.410 0.425 0.420 0.430 20,760 0.4237 0.00%
2025-05-28 0 0.425 0.410 0.425 0.405 0.430 617,650 260,943 0.4225 0.425 0.410 0.425 0.405 0.430 617,650 0.4225 -2.30%
2025-05-27 0 0.435 0.425 0.435 0.420 0.440 1,468,010 627,044 0.4271 0.435 0.425 0.435 0.420 0.440 1,468,010 0.4271 1.16%
2025-05-26 0 0.430 0.430 0.440 0.430 0.470 1,244,000 547,540 0.4401 0.430 0.430 0.440 0.430 0.470 1,244,000 0.4401 -8.51%
2025-05-23 0 0.470 0.450 0.470 0.475 0.475 4,300 2,029 0.4719 0.470 0.450 0.470 0.475 0.475 4,300 0.4719 -1.05%
2025-05-22 0 0.475 0.460 0.480 0.440 0.475 532,000 249,860 0.4697 0.475 0.460 0.480 0.440 0.475 532,000 0.4697 2.15%
2025-05-21 0 0.465 0.440 0.470 0.445 0.470 120,200 53,787 0.4475 0.465 0.440 0.470 0.445 0.470 120,200 0.4475 0.00%
2025-05-20 0 0.465 0.440 0.465 0.425 0.465 3,116,020 1,372,968 0.4406 0.465 0.440 0.465 0.425 0.465 3,116,020 0.4406 3.33%
2025-05-19 0 0.450 0.450 0.455 0.445 0.460 56,400 25,432 0.4509 0.450 0.450 0.455 0.445 0.460 56,400 0.4509 -3.23%
2025-05-16 0 0.465 0.445 0.465 0.440 0.495 1,972,000 899,760 0.4563 0.465 0.445 0.465 0.440 0.495 1,972,000 0.4563 1.09%
2025-05-15 0 0.460 0.435 0.465 0.440 0.470 232,300 103,750 0.4466 0.460 0.435 0.465 0.440 0.470 232,300 0.4466 3.37%
2025-05-14 0 0.445 0.440 0.445 - - 0 0 - 0.445 0.440 0.445 - - 0 - -2.20%
2025-05-13 0 0.455 0.435 0.460 0.440 0.465 292,450 131,706 0.4504 0.455 0.435 0.460 0.440 0.465 292,450 0.4504 -4.21%
2025-05-12 0 0.475 0.465 0.475 0.450 0.495 80,150 38,186 0.4764 0.475 0.465 0.475 0.450 0.495 80,150 0.4764 5.56%
2025-05-09 0 0.450 0.440 0.455 0.435 0.455 1,432,000 632,320 0.4416 0.450 0.440 0.455 0.435 0.455 1,432,000 0.4416 2.27%
2025-05-08 0 0.440 0.430 0.445 0.425 0.440 24,000 10,360 0.4317 0.440 0.430 0.445 0.425 0.440 24,000 0.4317 -1.12%
2025-05-07 0 0.445 0.445 0.455 0.445 0.455 196,000 87,960 0.4488 0.445 0.445 0.455 0.445 0.455 196,000 0.4488 -5.32%
2025-05-06 0 0.470 0.455 0.475 - - 0 0 - 0.470 0.455 0.475 - - 0 - -2.08%
2025-05-02 0 0.480 0.455 0.480 0.475 0.480 77,000 36,600 0.4753 0.480 0.455 0.480 0.475 0.480 77,000 0.4753 0.00%
2025-04-30 0 0.480 0.465 0.480 0.470 0.495 40,000 19,180 0.4795 0.480 0.465 0.480 0.470 0.495 40,000 0.4795 0.00%
2025-04-29 0 0.480 0.465 0.480 0.460 0.495 596,000 287,200 0.4819 0.480 0.465 0.480 0.460 0.495 596,000 0.4819 -1.03%
2025-04-28 0 0.485 0.470 0.485 0.440 0.495 312,000 147,420 0.4725 0.485 0.470 0.485 0.440 0.495 312,000 0.4725 2.11%
2025-04-25 0 0.475 0.455 0.485 0.440 0.485 1,476,000 677,840 0.4592 0.475 0.455 0.485 0.440 0.485 1,476,000 0.4592 -1.04%
2025-04-24 0 0.480 0.465 0.480 0.455 0.480 1,052,000 491,880 0.4676 0.480 0.465 0.480 0.455 0.480 1,052,000 0.4676 0.00%
2025-04-23 0 0.480 0.460 0.480 0.465 0.490 1,521,000 720,220 0.4735 0.480 0.460 0.480 0.465 0.490 1,521,000 0.4735 0.00%
2025-04-22 0 0.480 0.460 0.470 0.450 0.490 1,376,000 651,020 0.4731 0.480 0.460 0.470 0.450 0.490 1,376,000 0.4731 6.67%
2025-04-17 0 0.450 0.420 0.450 0.440 0.450 151,000 67,010 0.4438 0.450 0.420 0.450 0.440 0.450 151,000 0.4438 2.27%
2025-04-16 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2025-04-15 0 0.440 0.430 0.445 0.420 0.445 778,000 340,170 0.4372 0.440 0.430 0.445 0.420 0.445 778,000 0.4372 2.33%
2025-04-14 0 0.430 0.415 0.430 0.415 0.430 1,912,000 804,600 0.4208 0.430 0.415 0.430 0.415 0.430 1,912,000 0.4208 1.18%
2025-04-11 0 0.425 0.415 0.425 0.400 0.425 1,212,000 502,700 0.4148 0.425 0.415 0.425 0.400 0.425 1,212,000 0.4148 1.19%
2025-04-10 0 0.420 0.415 0.425 0.405 0.445 2,180,100 908,161 0.4166 0.420 0.415 0.425 0.405 0.445 2,180,100 0.4166 -2.33%
2025-04-09 0 0.430 0.420 0.445 0.375 0.445 1,858,000 758,800 0.4084 0.430 0.420 0.445 0.375 0.445 1,858,000 0.4084 8.86%
2025-04-08 0 0.395 0.385 0.395 0.355 0.395 1,268,460 476,087 0.3753 0.395 0.385 0.395 0.355 0.395 1,268,460 0.3753 8.22%
2025-04-07 0 0.365 0.365 0.375 0.365 0.410 1,980,000 741,400 0.3744 0.365 0.365 0.375 0.365 0.410 1,980,000 0.3744 -15.12%
2025-04-03 0 0.430 0.425 0.430 0.425 0.440 2,996,000 1,300,000 0.4339 0.430 0.425 0.430 0.425 0.440 2,996,000 0.4339 -2.27%
2025-04-02 0 0.440 0.430 0.445 0.425 0.450 1,752,000 768,560 0.4387 0.440 0.430 0.445 0.425 0.450 1,752,000 0.4387 0.00%
2025-04-01 0 0.440 0.430 0.440 0.405 0.440 3,318,000 1,406,370 0.4239 0.440 0.430 0.440 0.405 0.440 3,318,000 0.4239 8.64%
2025-03-31 0 0.405 0.405 0.415 0.405 0.415 2,304,000 944,380 0.4099 0.405 0.405 0.415 0.405 0.415 2,304,000 0.4099 -3.57%
2025-03-28 0 0.420 0.405 0.420 0.400 0.425 3,992,000 1,639,000 0.4106 0.420 0.405 0.420 0.400 0.425 3,992,000 0.4106 2.44%
2025-03-27 0 0.410 0.405 0.420 0.400 0.415 1,764,000 715,400 0.4056 0.410 0.405 0.420 0.400 0.415 1,764,000 0.4056 -2.38%
2025-03-26 0 0.420 0.410 0.420 0.400 0.420 2,448,000 999,460 0.4083 0.420 0.410 0.420 0.400 0.420 2,448,000 0.4083 0.00%
2025-03-25 0 0.420 0.400 0.420 0.380 0.420 2,468,000 953,960 0.3865 0.420 0.400 0.420 0.380 0.420 2,468,000 0.3865 7.69%
2025-03-24 0 0.390 0.375 0.390 0.375 0.390 2,212,300 840,866 0.3801 0.390 0.375 0.390 0.375 0.390 2,212,300 0.3801 2.63%
2025-03-21 0 0.380 0.375 0.385 0.375 0.380 1,336,000 504,420 0.3776 0.380 0.375 0.385 0.375 0.380 1,336,000 0.3776 -1.30%
2025-03-20 0 0.385 0.380 0.385 0.375 0.385 3,170,400 1,200,412 0.3786 0.385 0.380 0.385 0.375 0.385 3,170,400 0.3786 1.32%
2025-03-19 0 0.380 0.375 0.380 0.370 0.380 2,096,000 781,460 0.3728 0.380 0.375 0.380 0.370 0.380 2,096,000 0.3728 0.00%
2025-03-18 0 0.380 0.370 0.380 0.370 0.380 1,660,100 622,355 0.3749 0.380 0.370 0.380 0.370 0.380 1,660,100 0.3749 -1.30%
2025-03-17 0 0.385 0.375 0.385 0.380 0.395 268,600 103,233 0.3843 0.385 0.375 0.385 0.380 0.395 268,600 0.3843 1.32%
2025-03-14 0 0.380 0.375 0.380 0.365 0.380 762,000 284,450 0.3733 0.380 0.375 0.380 0.365 0.380 762,000 0.3733 1.33%
2025-03-13 0 0.375 0.365 0.375 0.365 0.375 2,880,450 1,059,175 0.3677 0.375 0.365 0.375 0.365 0.375 2,880,450 0.3677 0.00%
2025-03-12 0 0.375 0.365 0.375 0.355 0.375 2,201,600 800,704 0.3637 0.375 0.365 0.375 0.355 0.375 2,201,600 0.3637 0.00%
2025-03-11 0 0.375 0.360 0.375 0.355 0.375 1,244,000 453,420 0.3645 0.375 0.360 0.375 0.355 0.375 1,244,000 0.3645 2.74%
2025-03-10 0 0.365 0.355 0.365 0.355 0.365 1,784,000 636,360 0.3567 0.365 0.355 0.365 0.355 0.365 1,784,000 0.3567 0.00%
2025-03-07 0 0.365 0.355 0.370 0.355 0.370 612,140 222,447 0.3634 0.365 0.355 0.370 0.355 0.370 612,140 0.3634 0.00%
2025-03-06 0 0.365 0.360 0.365 0.360 0.370 2,820,000 1,035,380 0.3672 0.365 0.360 0.365 0.360 0.370 2,820,000 0.3672 -1.35%
2025-03-05 0 0.370 0.365 0.370 0.355 0.375 2,776,000 1,001,700 0.3608 0.370 0.365 0.370 0.355 0.375 2,776,000 0.3608 1.37%
2025-03-04 0 0.365 0.355 0.365 0.350 0.365 1,374,000 487,390 0.3547 0.365 0.355 0.365 0.350 0.365 1,374,000 0.3547 1.39%
2025-03-03 0 0.360 0.350 0.360 0.345 0.370 1,468,000 523,320 0.3565 0.360 0.350 0.360 0.345 0.370 1,468,000 0.3565 1.41%
2025-02-28 0 0.355 0.340 0.360 0.340 0.355 1,596,680 554,921 0.3475 0.355 0.340 0.360 0.340 0.355 1,596,680 0.3475 1.43%
2025-02-27 0 0.350 0.345 0.350 0.345 0.350 1,350,000 469,930 0.3481 0.350 0.345 0.350 0.345 0.350 1,350,000 0.3481 -4.11%
2025-02-26 0 0.365 0.350 0.365 0.335 0.365 1,484,300 519,677 0.3501 0.365 0.350 0.365 0.335 0.365 1,484,300 0.3501 5.80%
2025-02-25 0 0.345 0.345 0.355 0.345 0.355 2,270,000 797,100 0.3511 0.345 0.345 0.355 0.345 0.355 2,270,000 0.3511 -2.82%
2025-02-24 0 0.355 0.350 0.360 0.345 0.360 2,680,000 936,500 0.3494 0.355 0.350 0.360 0.345 0.360 2,680,000 0.3494 0.00%
2025-02-21 0 0.355 0.340 0.355 0.340 0.355 2,453,000 851,680 0.3472 0.355 0.340 0.355 0.340 0.355 2,453,000 0.3472 2.90%
2025-02-20 0 0.345 0.345 0.355 0.325 0.350 3,848,000 1,310,520 0.3406 0.345 0.345 0.355 0.325 0.350 3,848,000 0.3406 -1.43%
2025-02-19 0 0.350 0.350 0.355 0.340 0.375 3,581,000 1,251,330 0.3494 0.350 0.350 0.355 0.340 0.375 3,581,000 0.3494 -4.11%
2025-02-18 0 0.365 0.360 0.370 0.350 0.390 697,000 260,735 0.3741 0.365 0.360 0.370 0.350 0.390 697,000 0.3741 -2.67%
2025-02-17 0 0.375 0.375 0.380 0.360 0.375 235,000 87,495 0.3723 0.375 0.375 0.380 0.360 0.375 235,000 0.3723 5.63%
2025-02-14 0 0.355 0.355 0.365 0.345 0.365 228,000 81,680 0.3582 0.355 0.355 0.365 0.345 0.365 228,000 0.3582 1.43%
2025-02-13 0 0.350 0.350 0.365 0.340 0.355 276,000 95,820 0.3472 0.350 0.350 0.365 0.340 0.355 276,000 0.3472 2.94%
2025-02-12 0 0.340 0.340 0.360 0.340 0.355 220,000 77,800 0.3536 0.340 0.340 0.360 0.340 0.355 220,000 0.3536 -4.23%
2025-02-11 0 0.355 0.370 0.380 0.355 0.395 126,000 48,920 0.3883 0.355 0.370 0.380 0.355 0.395 126,000 0.3883 0.00%
2025-02-10 0 0.355 0.355 0.375 0.340 0.375 220,000 79,500 0.3614 0.355 0.355 0.375 0.340 0.375 220,000 0.3614 -5.33%
2025-02-07 0 0.375 0.365 0.375 0.360 0.375 227,650 83,921 0.3686 0.375 0.365 0.375 0.360 0.375 227,650 0.3686 0.00%
2025-02-06 0 0.375 0.375 0.385 0.375 0.385 216,000 83,010 0.3843 0.375 0.375 0.385 0.375 0.385 216,000 0.3843 -3.85%
2025-02-05 0 0.390 0.390 0.405 - - 0 0 - 0.390 0.390 0.405 - - 0 - 0.00%
2025-02-04 0 0.390 0.385 0.405 0.390 0.390 6,000 2,300 0.3833 0.390 0.385 0.405 0.390 0.390 6,000 0.3833 0.00%
2025-02-03 0 0.390 0.390 0.400 0.390 0.410 32,000 12,720 0.3975 0.390 0.390 0.400 0.390 0.410 32,000 0.3975 1.30%
2025-01-28 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 1.32%
2025-01-27 0 0.380 0.370 0.390 0.380 0.400 412,500 164,300 0.3983 0.380 0.370 0.390 0.380 0.400 412,500 0.3983 -2.56%
2025-01-24 0 0.390 0.370 0.395 0.385 0.410 581,820 232,644 0.3999 0.390 0.370 0.395 0.385 0.410 581,820 0.3999 -3.70%
2025-01-23 0 0.405 0.380 0.420 0.405 0.405 4,800 1,928 0.4017 0.405 0.380 0.420 0.405 0.405 4,800 0.4017 -2.41%
2025-01-22 0 0.415 0.380 0.415 0.395 0.430 1,325,500 548,065 0.4135 0.415 0.380 0.415 0.395 0.430 1,325,500 0.4135 1.22%
2025-01-21 0 0.410 0.410 0.425 0.380 0.415 562,800 230,809 0.4101 0.410 0.410 0.425 0.380 0.415 562,800 0.4101 -1.20%
2025-01-20 0 0.415 0.390 0.410 0.405 0.415 236,200 97,496 0.4128 0.415 0.390 0.410 0.405 0.415 236,200 0.4128 2.47%
2025-01-17 0 0.405 0.400 0.410 0.390 0.445 1,812,000 749,760 0.4138 0.405 0.400 0.410 0.390 0.445 1,812,000 0.4138 -6.90%
2025-01-16 0 0.435 0.430 0.435 0.430 0.440 305,050 133,570 0.4379 0.435 0.430 0.435 0.430 0.440 305,050 0.4379 1.16%
2025-01-15 0 0.430 0.430 0.435 0.425 0.440 504,000 217,480 0.4315 0.430 0.430 0.435 0.425 0.440 504,000 0.4315 -4.44%
2025-01-14 0 0.450 0.430 0.450 0.430 0.455 40,000 17,960 0.4490 0.450 0.430 0.450 0.430 0.455 40,000 0.4490 0.00%
2025-01-13 0 0.450 0.430 0.450 0.430 0.450 377,000 168,680 0.4474 0.450 0.430 0.450 0.430 0.450 377,000 0.4474 -2.17%
2025-01-10 0 0.460 0.450 0.460 0.450 0.475 408,000 189,000 0.4632 0.460 0.450 0.460 0.450 0.475 408,000 0.4632 -3.16%
2025-01-09 0 0.475 0.460 0.475 0.465 0.480 238,500 113,040 0.4740 0.475 0.460 0.475 0.465 0.480 238,500 0.4740 -1.04%
2025-01-08 0 0.480 0.465 0.485 0.465 0.485 716,000 342,020 0.4777 0.480 0.465 0.485 0.465 0.485 716,000 0.4777 3.23%
2025-01-07 0 0.465 0.460 0.470 0.460 0.470 60,000 27,660 0.4610 0.465 0.460 0.470 0.460 0.470 60,000 0.4610 -1.06%
2025-01-06 0 0.470 0.465 0.475 0.465 0.490 1,132,000 541,400 0.4783 0.470 0.465 0.475 0.465 0.490 1,132,000 0.4783 -1.05%
2025-01-03 0 0.475 0.470 0.480 0.475 0.480 60,000 28,580 0.4763 0.475 0.470 0.480 0.475 0.480 60,000 0.4763 -1.04%
2025-01-02 0 0.480 0.460 0.485 0.470 0.490 484,550 233,948 0.4828 0.480 0.460 0.485 0.470 0.490 484,550 0.4828 0.00%
2024-12-31 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2024-12-30 0 0.480 0.475 0.480 0.480 0.495 192,000 94,780 0.4936 0.480 0.475 0.480 0.480 0.495 192,000 0.4936 -1.03%
2024-12-27 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - -1.02%
2024-12-24 0 0.490 0.475 0.490 0.460 0.495 1,184,000 570,600 0.4819 0.490 0.475 0.490 0.460 0.495 1,184,000 0.4819 4.26%
2024-12-23 0 0.470 0.455 0.465 0.440 0.470 733,500 332,872 0.4538 0.470 0.455 0.465 0.440 0.470 733,500 0.4538 0.00%
2024-12-20 0 0.470 0.465 0.470 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2024-12-19 0 0.470 0.460 0.475 0.470 0.470 8,000 3,760 0.4700 0.470 0.460 0.475 0.470 0.470 8,000 0.4700 0.00%
2024-12-18 0 0.470 0.465 0.475 0.465 0.480 726,580 342,420 0.4713 0.470 0.465 0.475 0.465 0.480 726,580 0.4713 -2.08%
2024-12-17 0 0.480 0.465 0.480 0.470 0.485 1,708,240 818,525 0.4792 0.480 0.465 0.480 0.470 0.485 1,708,240 0.4792 2.13%
2024-12-16 0 0.470 0.465 0.470 0.460 0.470 164,000 76,980 0.4694 0.470 0.465 0.470 0.460 0.470 164,000 0.4694 0.00%
2024-12-13 0 0.470 0.465 0.470 - - 440 193 0.4386 0.470 0.465 0.470 - - 440 0.4386 0.00%
2024-12-12 0 0.470 0.465 0.470 0.465 0.480 1,042,000 495,040 0.4751 0.470 0.465 0.470 0.465 0.480 1,042,000 0.4751 -1.05%
2024-12-11 0 0.475 0.465 0.475 0.465 0.485 1,012,300 483,216 0.4773 0.475 0.465 0.475 0.465 0.485 1,012,300 0.4773 0.00%
2024-12-10 0 0.475 0.470 0.490 0.470 0.490 1,721,450 828,479 0.4813 0.475 0.470 0.490 0.470 0.490 1,721,450 0.4813 2.15%
2024-12-09 0 0.465 0.465 0.490 0.460 0.490 1,716,000 813,320 0.4740 0.465 0.465 0.490 0.460 0.490 1,716,000 0.4740 -2.11%
2024-12-06 0 0.475 0.465 0.480 0.470 0.485 256,000 122,960 0.4803 0.475 0.465 0.480 0.470 0.485 256,000 0.4803 -3.06%
2024-12-05 0 0.490 0.465 0.485 0.460 0.490 1,096,000 521,280 0.4756 0.490 0.465 0.485 0.460 0.490 1,096,000 0.4756 3.16%
2024-12-04 0 0.475 0.470 0.485 0.475 0.485 340,000 163,360 0.4805 0.475 0.470 0.485 0.475 0.485 340,000 0.4805 0.00%
2024-12-03 0 0.475 0.470 0.475 0.470 0.500 1,852,000 900,360 0.4862 0.475 0.470 0.475 0.470 0.500 1,852,000 0.4862 0.00%
2024-12-02 0 0.475 0.475 0.490 0.470 0.495 660,000 320,880 0.4862 0.475 0.475 0.490 0.470 0.495 660,000 0.4862 -4.04%
2024-11-29 0 0.495 0.475 0.495 0.465 0.495 594,000 291,420 0.4906 0.495 0.475 0.495 0.465 0.495 594,000 0.4906 4.21%
2024-11-28 0 0.475 0.465 0.475 0.455 0.495 1,270,000 613,580 0.4831 0.475 0.465 0.475 0.455 0.495 1,270,000 0.4831 -1.04%
2024-11-27 0 0.480 0.465 0.485 0.440 0.495 772,000 369,500 0.4786 0.480 0.465 0.485 0.440 0.495 772,000 0.4786 2.13%
2024-11-26 0 0.470 0.470 0.485 0.465 0.465 12,270 5,700 0.4645 0.470 0.470 0.485 0.465 0.465 12,270 0.4645 -5.05%
2024-11-25 0 0.495 0.470 0.495 0.455 0.495 726,000 352,880 0.4861 0.495 0.470 0.495 0.455 0.495 726,000 0.4861 2.06%
2024-11-22 0 0.485 0.470 0.485 0.470 0.495 280,000 138,060 0.4931 0.485 0.470 0.485 0.470 0.495 280,000 0.4931 0.00%
2024-11-21 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2024-11-20 0 0.485 0.465 0.490 0.480 0.495 376,000 185,660 0.4938 0.485 0.465 0.490 0.480 0.495 376,000 0.4938 -2.02%
2024-11-19 0 0.495 0.465 0.495 0.480 0.495 70,000 34,060 0.4866 0.495 0.465 0.495 0.480 0.495 70,000 0.4866 5.32%
2024-11-18 0 0.470 0.470 0.480 0.460 0.495 156,600 76,130 0.4861 0.470 0.470 0.480 0.460 0.495 156,600 0.4861 -5.05%
2024-11-15 0 0.495 0.470 0.495 0.460 0.495 333,500 159,980 0.4797 0.495 0.470 0.495 0.460 0.495 333,500 0.4797 6.45%
2024-11-14 0 0.465 0.460 0.490 0.465 0.475 177,000 83,015 0.4690 0.465 0.460 0.490 0.465 0.475 177,000 0.4690 -5.10%
2024-11-13 0 0.490 0.475 0.495 0.460 0.495 144,000 68,100 0.4729 0.490 0.475 0.495 0.460 0.495 144,000 0.4729 0.00%
2024-11-12 0 0.490 0.475 0.490 0.480 0.495 274,000 134,320 0.4902 0.490 0.475 0.490 0.480 0.495 274,000 0.4902 4.26%
2024-11-11 0 0.470 0.465 0.480 0.455 0.480 160,000 74,760 0.4673 0.470 0.465 0.480 0.455 0.480 160,000 0.4673 -5.05%
2024-11-08 0 0.495 0.480 0.495 0.475 0.495 92,880 45,064 0.4852 0.495 0.480 0.495 0.475 0.495 92,880 0.4852 0.00%
2024-11-07 0 0.495 0.480 0.500 0.490 0.500 148,000 72,980 0.4931 0.495 0.480 0.500 0.490 0.500 148,000 0.4931 2.06%
2024-11-06 0 0.485 0.465 0.485 0.480 0.490 40,000 19,400 0.4850 0.485 0.465 0.485 0.480 0.490 40,000 0.4850 3.19%
2024-11-05 0 0.470 0.470 0.480 0.470 0.480 320,000 151,240 0.4726 0.470 0.470 0.480 0.470 0.480 320,000 0.4726 -2.08%
2024-11-04 0 0.480 0.470 0.475 0.465 0.480 246,000 115,720 0.4704 0.480 0.470 0.475 0.465 0.480 246,000 0.4704 0.00%
2024-11-01 0 0.480 0.475 0.480 0.465 0.485 243,940 117,012 0.4797 0.480 0.475 0.480 0.465 0.485 243,940 0.4797 -3.03%
2024-10-31 0 0.495 0.485 0.495 0.490 0.500 352,000 172,780 0.4909 0.495 0.485 0.495 0.490 0.500 352,000 0.4909 0.00%
2024-10-30 0 0.495 0.485 0.495 0.490 0.510 176,000 87,080 0.4948 0.495 0.485 0.495 0.490 0.510 176,000 0.4948 -1.00%
2024-10-29 0 0.500 0.480 0.500 0.485 0.510 200,000 98,440 0.4922 0.500 0.480 0.500 0.485 0.510 200,000 0.4922 -1.96%
2024-10-28 0 0.510 0.495 0.510 0.490 0.510 368,450 183,973 0.4993 0.510 0.495 0.510 0.490 0.510 368,450 0.4993 3.03%
2024-10-25 0 0.495 0.495 0.510 0.490 0.510 232,300 116,244 0.5004 0.495 0.495 0.510 0.490 0.510 232,300 0.5004 -1.00%
2024-10-24 0 0.500 0.500 0.510 0.500 0.550 2,068,000 1,093,080 0.5286 0.500 0.500 0.510 0.500 0.550 2,068,000 0.5286 -7.41%
2024-10-23 0 0.540 0.520 0.540 0.500 0.550 2,294,000 1,219,740 0.5317 0.540 0.520 0.540 0.500 0.550 2,294,000 0.5317 5.88%
2024-10-22 0 0.510 0.510 0.520 0.510 0.580 7,404,000 3,927,200 0.5304 0.510 0.510 0.520 0.510 0.580 7,404,000 0.5304 -10.53%
2024-10-21 0 0.570 0.550 0.570 0.550 0.620 1,733,700 1,019,512 0.5881 0.570 0.550 0.570 0.550 0.620 1,733,700 0.5881 -5.00%
2024-10-18 0 0.600 0.590 0.600 0.540 0.600 4,907,700 2,821,682 0.5749 0.600 0.590 0.600 0.540 0.600 4,907,700 0.5749 9.09%
2024-10-17 0 0.550 0.550 0.560 0.540 0.580 5,249,970 2,944,674 0.5609 0.550 0.550 0.560 0.540 0.580 5,249,970 0.5609 0.00%
2024-10-16 0 0.550 0.550 0.570 0.530 0.600 7,524,000 4,246,200 0.5644 0.550 0.550 0.570 0.530 0.600 7,524,000 0.5644 -11.29%
2024-10-15 0 0.620 0.610 0.620 0.540 0.620 6,365,800 3,734,103 0.5866 0.620 0.610 0.620 0.540 0.620 6,365,800 0.5866 10.71%
2024-10-14 0 0.560 0.550 0.560 0.510 0.560 2,876,000 1,555,920 0.5410 0.560 0.550 0.560 0.510 0.560 2,876,000 0.5410 3.70%
2024-10-10 0 0.540 0.520 0.540 0.500 0.550 6,484,000 3,415,600 0.5268 0.540 0.520 0.540 0.500 0.550 6,484,000 0.5268 -3.57%
2024-10-09 0 0.560 0.540 0.560 0.500 0.570 4,736,000 2,574,040 0.5435 0.560 0.540 0.560 0.500 0.570 4,736,000 0.5435 7.69%
2024-10-08 0 0.520 0.500 0.520 0.420 0.520 3,978,890 1,886,566 0.4741 0.520 0.500 0.520 0.420 0.520 3,978,890 0.4741 10.64%
2024-10-07 0 0.470 0.470 0.480 0.450 0.475 2,076,100 961,379 0.4631 0.470 0.470 0.480 0.450 0.475 2,076,100 0.4631 -1.05%
2024-10-04 0 0.475 0.475 0.480 0.455 0.490 3,048,000 1,445,660 0.4743 0.475 0.475 0.480 0.455 0.490 3,048,000 0.4743 -1.04%
2024-10-03 0 0.480 0.455 0.475 0.450 0.480 5,268,000 2,435,540 0.4623 0.480 0.455 0.475 0.450 0.480 5,268,000 0.4623 0.00%
2024-10-02 0 0.480 0.470 0.480 0.455 0.490 1,019,000 485,980 0.4769 0.480 0.470 0.480 0.455 0.490 1,019,000 0.4769 1.05%
2024-09-30 0 0.475 0.470 0.475 0.465 0.485 1,153,600 546,715 0.4739 0.475 0.470 0.475 0.465 0.485 1,153,600 0.4739 2.15%
2024-09-27 0 0.465 0.455 0.480 0.450 0.480 3,906,000 1,815,750 0.4649 0.465 0.455 0.480 0.450 0.480 3,906,000 0.4649 2.20%
2024-09-26 0 0.455 0.440 0.460 0.425 0.480 8,296,000 3,672,520 0.4427 0.455 0.440 0.460 0.425 0.480 8,296,000 0.4427 -7.14%
2024-09-25 0 0.490 0.480 0.485 0.445 0.490 4,832,200 2,284,724 0.4728 0.490 0.480 0.485 0.445 0.490 4,832,200 0.4728 10.11%
2024-09-24 0 0.445 0.435 0.440 0.395 0.445 5,857,000 2,511,015 0.4287 0.445 0.435 0.440 0.395 0.445 5,857,000 0.4287 8.54%
2024-09-23 0 0.410 0.395 0.410 0.375 0.425 6,356,000 2,553,960 0.4018 0.410 0.395 0.410 0.375 0.425 6,356,000 0.4018 2.50%
2024-09-20 0 0.400 0.400 0.405 0.380 0.410 6,512,000 2,586,780 0.3972 0.400 0.400 0.405 0.380 0.410 6,512,000 0.3972 3.90%
2024-09-19 0 0.385 0.385 0.390 0.380 0.400 2,852,000 1,107,680 0.3884 0.385 0.385 0.390 0.380 0.400 2,852,000 0.3884 -6.10%
2024-09-17 0 0.410 0.410 0.415 0.400 0.415 2,924,000 1,192,380 0.4078 0.410 0.410 0.415 0.400 0.415 2,924,000 0.4078 -2.38%
2024-09-16 0 0.420 0.420 0.430 0.410 0.520 9,576,000 4,354,040 0.4547 0.420 0.420 0.430 0.410 0.520 9,576,000 0.4547 -14.29%
2024-09-13 0 0.490 0.475 0.490 0.425 0.490 3,704,000 1,730,040 0.4671 0.490 0.475 0.490 0.425 0.490 3,704,000 0.4671 15.29%
2024-09-12 0 0.425 0.425 0.435 0.415 0.435 724,000 305,840 0.4224 0.425 0.425 0.435 0.415 0.435 724,000 0.4224 2.41%
2024-09-11 0 0.415 0.415 0.425 0.415 0.430 1,412,000 599,600 0.4246 0.415 0.415 0.425 0.415 0.430 1,412,000 0.4246 -1.19%
2024-09-10 0 0.420 0.420 0.430 0.415 0.430 792,000 334,540 0.4224 0.420 0.420 0.430 0.415 0.430 792,000 0.4224 3.70%
2024-09-09 0 0.405 0.405 0.420 0.395 0.415 1,637,000 660,980 0.4038 0.405 0.405 0.420 0.395 0.415 1,637,000 0.4038 -1.22%
2024-09-05 0 0.410 0.405 0.415 0.390 0.415 5,664,000 2,317,820 0.4092 0.410 0.405 0.415 0.390 0.415 5,664,000 0.4092 2.50%
2024-09-04 0 0.400 0.400 0.410 0.385 0.415 3,460,300 1,395,895 0.4034 0.400 0.400 0.410 0.385 0.415 3,460,300 0.4034 -4.76%
2024-09-03 0 0.420 0.405 0.420 0.365 0.420 5,666,000 2,259,210 0.3987 0.420 0.405 0.420 0.365 0.420 5,666,000 0.3987 12.00%
2024-09-02 0 0.375 0.375 0.390 0.350 0.385 4,600,000 1,702,480 0.3701 0.375 0.375 0.390 0.350 0.385 4,600,000 0.3701 2.74%
2024-08-30 0 0.365 0.350 0.365 0.335 0.365 3,804,000 1,336,400 0.3513 0.365 0.350 0.365 0.335 0.365 3,804,000 0.3513 4.29%
2024-08-29 0 0.350 0.350 0.355 0.340 0.360 5,356,000 1,866,780 0.3485 0.350 0.350 0.355 0.340 0.360 5,356,000 0.3485 -4.11%
2024-08-28 0 0.365 0.360 0.365 0.330 0.370 5,744,000 2,002,940 0.3487 0.365 0.360 0.365 0.330 0.370 5,744,000 0.3487 0.00%
2024-08-27 0 0.365 0.360 0.365 0.300 0.370 8,120,000 2,698,820 0.3324 0.365 0.360 0.365 0.300 0.370 8,120,000 0.3324 15.87%
2024-08-26 0 0.315 0.305 0.315 0.300 0.315 5,521,000 1,692,950 0.3066 0.315 0.305 0.315 0.300 0.315 5,521,000 0.3066 0.00%
2024-08-23 0 0.315 0.305 0.315 0.295 0.325 10,308,000 3,139,120 0.3045 0.315 0.305 0.315 0.295 0.325 10,308,000 0.3045 0.00%
2024-08-22 0 0.315 0.305 0.315 0.290 0.315 4,796,000 1,442,560 0.3008 0.315 0.305 0.315 0.290 0.315 4,796,000 0.3008 3.28%
2024-08-21 0 0.305 0.295 0.305 0.285 0.305 12,444,000 3,650,840 0.2934 0.305 0.295 0.305 0.285 0.305 12,444,000 0.2934 1.67%
2024-08-20 0 0.300 0.300 0.310 0.285 0.325 5,276,600 1,597,388 0.3027 0.300 0.300 0.310 0.285 0.325 5,276,600 0.3027 -4.76%
2024-08-19 0 0.315 0.305 0.315 0.275 0.320 7,664,000 2,247,880 0.2933 0.315 0.305 0.315 0.275 0.320 7,664,000 0.2933 1.61%
2024-08-16 0 0.310 0.290 0.310 0.275 0.310 6,180,800 1,789,008 0.2894 0.310 0.290 0.310 0.275 0.310 6,180,800 0.2894 1.64%
2024-08-15 0 0.305 0.295 0.305 0.260 0.350 21,156,000 6,249,480 0.2954 0.305 0.295 0.305 0.260 0.350 21,156,000 0.2954 -14.08%
2024-08-14 0 0.355 0.345 0.355 0.345 0.380 5,444,000 1,952,080 0.3586 0.355 0.345 0.355 0.345 0.380 5,444,000 0.3586 -1.39%
2024-08-13 0 0.360 0.360 0.370 0.330 0.370 6,880,000 2,374,360 0.3451 0.360 0.360 0.370 0.330 0.370 6,880,000 0.3451 2.86%
2024-08-12 0 0.350 0.335 0.350 0.315 0.350 6,864,000 2,280,200 0.3322 0.350 0.335 0.350 0.315 0.350 6,864,000 0.3322 4.48%
2024-08-09 0 0.335 0.330 0.335 0.320 0.380 17,992,000 6,060,080 0.3368 0.335 0.330 0.335 0.320 0.380 17,992,000 0.3368 -6.94%
2024-08-08 0 0.360 0.360 0.375 0.340 0.390 8,288,750 2,986,591 0.3603 0.360 0.360 0.375 0.340 0.390 8,288,750 0.3603 -10.00%
2024-08-07 0 0.400 0.390 0.400 0.345 0.405 1,192,000 460,120 0.3860 0.400 0.390 0.400 0.345 0.405 1,192,000 0.3860 3.90%
2024-08-06 0 0.385 0.370 0.385 0.360 0.425 1,936,000 760,980 0.3931 0.385 0.370 0.385 0.360 0.425 1,936,000 0.3931 0.00%
2024-08-05 0 0.385 0.385 0.400 0.310 0.405 6,956,300 2,428,673 0.3491 0.385 0.385 0.400 0.310 0.405 6,956,300 0.3491 6.94%
2024-08-02 0 0.360 0.345 0.360 0.310 0.445 9,588,000 3,453,600 0.3602 0.360 0.345 0.360 0.310 0.445 9,588,000 0.3602 -14.29%
2024-08-01 0 0.420 0.390 0.430 0.340 0.460 5,156,000 1,972,000 0.3825 0.420 0.390 0.430 0.340 0.460 5,156,000 0.3825 -6.67%
2024-07-31 0 0.450 0.435 0.450 0.435 0.500 2,304,000 1,092,000 0.4740 0.450 0.435 0.450 0.435 0.500 2,304,000 0.4740 -8.16%
2024-07-30 0 0.490 0.490 0.500 0.485 0.550 3,536,000 1,763,220 0.4986 0.490 0.490 0.500 0.485 0.550 3,536,000 0.4986 -9.26%
2024-07-29 0 0.540 0.520 0.540 0.510 0.540 1,812,420 957,643 0.5284 0.540 0.520 0.540 0.510 0.540 1,812,420 0.5284 1.89%
2024-07-26 0 0.530 0.510 0.530 0.500 0.540 1,076,000 555,120 0.5159 0.530 0.510 0.530 0.500 0.540 1,076,000 0.5159 3.92%
2024-07-25 0 0.510 0.510 0.530 0.500 0.540 550,000 288,880 0.5252 0.510 0.510 0.530 0.500 0.540 550,000 0.5252 0.00%
2024-07-24 0 0.510 0.500 0.510 0.500 0.550 437,080 232,849 0.5327 0.510 0.500 0.510 0.500 0.550 437,080 0.5327 -5.56%
2024-07-23 0 0.540 0.520 0.540 0.495 0.550 1,152,000 596,480 0.5178 0.540 0.520 0.540 0.495 0.550 1,152,000 0.5178 3.85%
2024-07-22 0 0.520 0.500 0.520 0.500 0.550 64,000 33,600 0.5250 0.520 0.500 0.520 0.500 0.550 64,000 0.5250 0.00%
2024-07-19 0 0.520 0.490 0.520 0.490 0.530 592,000 295,660 0.4994 0.520 0.490 0.520 0.490 0.530 592,000 0.4994 1.96%
2024-07-18 0 0.510 0.500 0.510 0.500 0.580 4,492,000 2,411,280 0.5368 0.510 0.500 0.510 0.500 0.580 4,492,000 0.5368 -3.77%
2024-07-17 0 0.530 0.520 0.540 0.510 0.550 834,000 441,980 0.5300 0.530 0.520 0.540 0.510 0.550 834,000 0.5300 -1.85%
2024-07-16 0 0.540 0.510 0.540 0.510 0.540 748,000 384,080 0.5135 0.540 0.510 0.540 0.510 0.540 748,000 0.5135 5.88%
2024-07-15 0 0.510 0.500 0.510 0.500 0.600 1,908,000 992,440 0.5201 0.510 0.500 0.510 0.500 0.600 1,908,000 0.5201 -5.56%
2024-07-12 0 0.540 0.540 0.550 0.520 0.590 1,885,000 1,013,120 0.5375 0.540 0.540 0.550 0.520 0.590 1,885,000 0.5375 -5.26%
2024-07-11 0 0.570 0.560 0.570 0.550 0.620 860,000 487,120 0.5664 0.570 0.560 0.570 0.550 0.620 860,000 0.5664 0.00%
2024-07-10 0 0.570 0.540 0.570 0.455 0.600 5,862,000 3,031,660 0.5172 0.570 0.540 0.570 0.455 0.600 5,862,000 0.5172 0.00%
2024-07-09 0 0.570 0.560 0.570 0.560 0.780 12,752,000 8,986,880 0.7047 0.570 0.560 0.570 0.560 0.780 12,752,000 0.7047 -24.00%
2024-07-08 0 0.750 0.740 0.750 0.740 0.780 6,164,060 4,644,682 0.7535 0.750 0.740 0.750 0.740 0.780 6,164,060 0.7535 -3.85%
2024-07-05 0 0.780 0.760 0.780 0.730 0.800 12,716,000 9,624,200 0.7569 0.780 0.760 0.780 0.730 0.800 12,716,000 0.7569 1.30%
2024-07-04 0 0.770 0.760 0.780 0.770 0.810 1,480,000 1,153,880 0.7796 0.770 0.760 0.780 0.770 0.810 1,480,000 0.7796 -4.94%
2024-07-03 0 0.810 0.780 0.810 0.780 0.810 3,260,000 2,583,560 0.7925 0.810 0.780 0.810 0.780 0.810 3,260,000 0.7925 1.25%
2024-07-02 0 0.800 0.790 0.800 0.770 0.800 4,348,000 3,412,000 0.7847 0.800 0.790 0.800 0.770 0.800 4,348,000 0.7847 6.67%
2024-06-28 0 0.750 0.750 0.760 0.730 0.820 14,348,000 10,951,040 0.7632 0.750 0.750 0.760 0.730 0.820 14,348,000 0.7632 -8.54%
2024-06-27 0 0.820 0.800 0.820 0.730 0.870 6,364,000 5,183,720 0.8145 0.820 0.800 0.820 0.730 0.870 6,364,000 0.8145 6.49%
2024-06-26 0 0.770 0.770 0.780 0.770 0.900 19,612,000 16,069,600 0.8194 0.770 0.770 0.780 0.770 0.900 19,612,000 0.8194 -10.47%
2024-06-25 0 0.860 0.860 0.870 0.820 0.880 9,909,400 8,411,442 0.8488 0.860 0.860 0.870 0.820 0.880 9,909,400 0.8488 0.00%
2024-06-24 0 0.860 0.850 0.860 0.830 0.930 7,792,000 6,807,640 0.8737 0.860 0.850 0.860 0.830 0.930 7,792,000 0.8737 -4.44%
2024-06-21 0 0.900 0.870 0.890 0.820 0.940 8,296,000 7,143,520 0.8611 0.900 0.870 0.890 0.820 0.940 8,296,000 0.8611 0.00%
2024-06-20 0 0.900 0.900 0.910 0.870 1.200 13,085,900 13,930,008 1.0645 0.900 0.900 0.910 0.870 1.200 13,085,900 1.0645 -19.64%
2024-06-19 0 1.120 1.120 1.150 1.010 1.150 10,886,100 11,649,469 1.0701 1.120 1.120 1.150 1.010 1.150 10,886,100 1.0701 3.70%
2024-06-18 0 1.080 1.060 1.080 0.950 1.080 11,586,000 11,758,350 1.0149 1.080 1.060 1.080 0.950 1.080 11,586,000 1.0149 16.13%
2024-06-17 0 0.930 0.910 0.920 0.870 0.930 9,920,750 8,868,260 0.8939 0.930 0.910 0.920 0.870 0.930 9,920,750 0.8939 2.20%
2024-06-14 0 0.910 0.900 0.910 0.870 0.910 6,860,000 6,093,480 0.8883 0.910 0.900 0.910 0.870 0.910 6,860,000 0.8883 -1.09%
2024-06-13 0 0.920 0.900 0.920 0.890 0.920 3,004,010 2,714,928 0.9038 0.920 0.900 0.920 0.890 0.920 3,004,010 0.9038 3.37%
2024-06-12 0 0.890 0.880 0.900 0.840 0.930 10,028,400 8,653,248 0.8629 0.890 0.880 0.900 0.840 0.930 10,028,400 0.8629 -1.11%
2024-06-11 0 0.900 0.890 0.900 0.860 0.900 5,032,000 4,418,880 0.8782 0.900 0.890 0.900 0.860 0.900 5,032,000 0.8782 3.45%
2024-06-07 0 0.870 0.860 0.870 0.800 0.870 7,614,400 6,329,832 0.8313 0.870 0.860 0.870 0.800 0.870 7,614,400 0.8313 6.10%
2024-06-06 0 0.820 0.800 0.820 0.790 0.830 7,452,100 5,969,798 0.8011 0.820 0.800 0.820 0.790 0.830 7,452,100 0.8011 0.00%
2024-06-05 0 0.820 0.810 0.830 0.810 0.830 632,000 518,320 0.8201 0.820 0.810 0.830 0.810 0.830 632,000 0.8201 0.00%
2024-06-04 0 0.820 0.810 0.830 0.790 0.830 5,370,450 4,354,206 0.8108 0.820 0.810 0.830 0.790 0.830 5,370,450 0.8108 2.50%
2024-06-03 0 0.800 0.800 0.810 0.800 0.820 3,396,000 2,747,800 0.8091 0.800 0.800 0.810 0.800 0.820 3,396,000 0.8091 0.00%
2024-05-31 0 0.800 0.780 0.800 0.780 0.820 6,748,000 5,353,960 0.7934 0.800 0.780 0.800 0.780 0.820 6,748,000 0.7934 1.27%
2024-05-30 0 0.790 0.790 0.800 0.780 0.820 7,196,000 5,709,120 0.7934 0.790 0.790 0.800 0.780 0.820 7,196,000 0.7934 0.00%
2024-05-29 0 0.790 0.790 0.820 0.790 0.860 5,548,000 4,542,240 0.8187 0.790 0.790 0.820 0.790 0.860 5,548,000 0.8187 -5.95%
2024-05-28 0 0.840 0.820 0.840 0.770 0.850 5,036,000 4,021,640 0.7986 0.840 0.820 0.840 0.770 0.850 5,036,000 0.7986 7.69%
2024-05-27 0 0.780 0.780 0.790 0.780 0.820 4,656,000 3,719,800 0.7989 0.780 0.780 0.790 0.780 0.820 4,656,000 0.7989 -8.24%
2024-05-24 0 0.850 0.820 0.850 0.790 0.850 8,410,000 6,836,780 0.8129 0.850 0.820 0.850 0.790 0.850 8,410,000 0.8129 1.19%
2024-05-23 0 0.840 0.840 0.850 0.780 0.850 9,180,000 7,421,680 0.8085 0.840 0.840 0.850 0.780 0.850 9,180,000 0.8085 2.44%
2024-05-22 0 0.820 0.800 0.820 0.770 0.830 7,760,000 6,156,600 0.7934 0.820 0.800 0.820 0.770 0.830 7,760,000 0.7934 2.50%
2024-05-21 0 0.800 0.800 0.820 0.800 0.870 5,188,000 4,284,280 0.8258 0.800 0.800 0.820 0.800 0.870 5,188,000 0.8258 -5.88%
2024-05-20 0 0.850 0.840 0.860 0.830 0.880 7,480,000 6,357,360 0.8499 0.850 0.840 0.860 0.830 0.880 7,480,000 0.8499 2.41%
2024-05-17 0 0.830 0.820 0.830 0.810 0.870 6,176,000 5,134,200 0.8313 0.830 0.820 0.830 0.810 0.870 6,176,000 0.8313 -1.19%
2024-05-16 0 0.840 0.820 0.840 0.760 0.840 8,583,450 6,835,491 0.7964 0.840 0.820 0.840 0.760 0.840 8,583,450 0.7964 1.20%
2024-05-14 0 0.830 0.810 0.820 0.770 0.830 7,708,000 6,170,040 0.8005 0.830 0.810 0.820 0.770 0.830 7,708,000 0.8005 5.06%
2024-05-13 0 0.790 0.760 0.770 0.740 0.840 6,300,040 4,812,469 0.7639 0.790 0.760 0.770 0.740 0.840 6,300,040 0.7639 -5.95%
2024-05-10 0 0.840 0.830 0.840 0.720 0.840 8,684,000 6,779,960 0.7807 0.840 0.830 0.840 0.720 0.840 8,684,000 0.7807 12.00%
2024-05-09 0 0.750 0.740 0.750 0.740 0.900 9,914,000 8,022,800 0.8092 0.750 0.740 0.750 0.740 0.900 9,914,000 0.8092 -10.71%
2024-05-08 0 0.840 0.840 0.870 0.800 0.870 7,566,000 6,319,460 0.8352 0.840 0.840 0.870 0.800 0.870 7,566,000 0.8352 2.44%
2024-05-07 0 0.820 0.820 0.840 0.790 0.860 4,940,000 4,097,160 0.8294 0.820 0.820 0.840 0.790 0.860 4,940,000 0.8294 -1.20%
2024-05-06 0 0.830 0.810 0.820 0.790 0.860 1,899,000 1,537,920 0.8099 0.830 0.810 0.820 0.790 0.860 1,899,000 0.8099 -4.60%
2024-05-03 0 0.870 0.840 0.860 0.820 0.900 5,108,000 4,269,280 0.8358 0.870 0.840 0.860 0.820 0.900 5,108,000 0.8358 -2.25%
2024-05-02 0 0.890 0.890 0.900 0.830 0.980 2,094,000 1,829,400 0.8736 0.890 0.890 0.900 0.830 0.980 2,094,000 0.8736 -7.29%
2024-04-30 0 0.960 0.950 0.960 0.960 1.050 3,970,000 3,984,920 1.0038 0.960 0.950 0.960 0.960 1.050 3,970,000 1.0038 -6.80%
2024-04-29 0 1.030 1.020 1.030 1.020 1.120 8,572,000 9,231,320 1.0769 1.030 1.020 1.030 1.020 1.120 8,572,000 1.0769 -6.36%
2024-04-26 0 1.100 1.060 1.110 1.040 1.120 2,256,000 2,461,200 1.0910 1.100 1.060 1.110 1.040 1.120 2,256,000 1.0910 2.80%
2024-04-25 0 1.070 1.060 1.090 1.030 1.110 2,420,300 2,598,220 1.0735 1.070 1.060 1.090 1.030 1.110 2,420,300 1.0735 0.94%
2024-04-24 0 1.060 1.050 1.060 1.030 1.080 4,012,000 4,240,440 1.0569 1.060 1.050 1.060 1.030 1.080 4,012,000 1.0569 0.00%
2024-04-23 0 1.060 1.060 1.070 1.050 1.130 11,370,760 12,324,950 1.0839 1.060 1.060 1.070 1.050 1.130 11,370,760 1.0839 -6.19%
2024-04-22 0 1.130 1.130 1.160 1.130 1.160 5,592,000 6,425,560 1.1491 1.130 1.130 1.160 1.130 1.160 5,592,000 1.1491 -3.42%
2024-04-19 0 1.170 1.140 1.170 1.100 1.170 8,555,000 9,739,720 1.1385 1.170 1.140 1.170 1.100 1.170 8,555,000 1.1385 2.63%
2024-04-18 0 1.140 1.140 1.150 1.130 1.170 6,856,300 7,839,053 1.1433 1.140 1.140 1.150 1.130 1.170 6,856,300 1.1433 -4.20%
2024-04-17 0 1.190 1.170 1.190 1.130 1.200 5,360,000 6,285,640 1.1727 1.190 1.170 1.190 1.130 1.200 5,360,000 1.1727 4.39%
2024-04-16 0 1.140 1.130 1.160 1.110 1.170 4,392,000 5,008,200 1.1403 1.140 1.130 1.160 1.110 1.170 4,392,000 1.1403 -0.87%
2024-04-15 0 1.150 1.130 1.150 1.110 1.150 2,476,000 2,788,600 1.1263 1.150 1.130 1.150 1.110 1.150 2,476,000 1.1263 0.00%
2024-04-12 0 1.150 1.120 1.150 1.090 1.150 2,640,000 2,978,560 1.1282 1.150 1.120 1.150 1.090 1.150 2,640,000 1.1282 2.68%
2024-04-11 0 1.120 1.090 1.120 1.060 1.120 3,194,000 3,457,800 1.0826 1.120 1.090 1.120 1.060 1.120 3,194,000 1.0826 2.75%
2024-04-10 0 1.090 1.080 1.090 1.050 1.100 3,758,000 4,047,960 1.0772 1.090 1.080 1.090 1.050 1.100 3,758,000 1.0772 0.00%
2024-04-09 0 1.090 1.090 1.110 1.090 1.160 3,230,000 3,615,780 1.1194 1.090 1.090 1.110 1.090 1.160 3,230,000 1.1194 -4.39%
2024-04-08 0 1.140 1.120 1.140 1.080 1.140 5,936,480 6,569,958 1.1067 1.140 1.120 1.140 1.080 1.140 5,936,480 1.1067 -0.87%
2024-04-05 0 1.150 1.130 1.140 1.110 1.180 5,230,000 5,979,560 1.1433 1.150 1.130 1.140 1.110 1.180 5,230,000 1.1433 0.00%
2024-04-03 0 1.150 1.120 1.150 1.090 1.150 3,112,000 3,494,000 1.1228 1.150 1.120 1.150 1.090 1.150 3,112,000 1.1228 0.88%
2024-04-02 0 1.140 1.120 1.140 1.120 1.190 2,334,000 2,689,880 1.1525 1.140 1.120 1.140 1.120 1.190 2,334,000 1.1525 0.88%
2024-03-28 0 1.130 1.110 1.130 1.090 1.160 5,036,050 5,649,333 1.1218 1.130 1.110 1.130 1.090 1.160 5,036,050 1.1218 0.00%
2024-03-27 0 1.130 1.120 1.130 1.110 1.150 5,299,100 5,943,310 1.1216 1.130 1.120 1.130 1.110 1.150 5,299,100 1.1216 -0.88%
2024-03-26 0 1.140 1.140 1.150 1.140 1.250 9,800,000 11,546,800 1.1782 1.140 1.140 1.150 1.140 1.250 9,800,000 1.1782 -5.00%
2024-03-25 0 1.200 1.190 1.220 1.200 1.260 6,932,000 8,553,000 1.2338 1.200 1.190 1.220 1.200 1.260 6,932,000 1.2338 -3.23%
2024-03-22 0 1.240 1.210 1.240 1.170 1.270 7,134,400 8,645,752 1.2118 1.240 1.210 1.240 1.170 1.270 7,134,400 1.2118 1.64%
2024-03-21 0 1.220 1.210 1.220 1.200 1.280 4,076,930 5,068,667 1.2433 1.220 1.210 1.220 1.200 1.280 4,076,930 1.2433 -2.40%
2024-03-20 0 1.250 1.240 1.250 1.170 1.290 8,428,000 10,237,120 1.2147 1.250 1.240 1.250 1.170 1.290 8,428,000 1.2147 -2.34%
2024-03-19 0 1.280 1.260 1.280 1.170 1.280 6,072,300 7,483,603 1.2324 1.280 1.260 1.280 1.170 1.280 6,072,300 1.2324 7.56%
2024-03-18 0 1.190 1.190 1.210 1.140 1.210 5,116,000 5,987,400 1.1703 1.190 1.190 1.210 1.140 1.210 5,116,000 1.1703 1.71%
2024-03-15 0 1.170 1.140 1.160 1.100 1.190 5,580,100 6,390,268 1.1452 1.170 1.140 1.160 1.100 1.190 5,580,100 1.1452 3.54%
2024-03-14 0 1.130 1.130 1.150 1.100 1.160 2,288,000 2,581,880 1.1284 1.130 1.130 1.150 1.100 1.160 2,288,000 1.1284 -1.74%
2024-03-13 0 1.150 1.110 1.150 1.080 1.150 5,397,020 5,944,580 1.1015 1.150 1.110 1.150 1.080 1.150 5,397,020 1.1015 0.88%
2024-03-12 0 1.140 1.110 1.140 1.060 1.150 5,368,000 5,938,880 1.1063 1.140 1.110 1.140 1.060 1.150 5,368,000 1.1063 3.64%
2024-03-11 0 1.100 1.100 1.130 1.040 1.260 8,520,600 9,754,036 1.1448 1.100 1.100 1.130 1.040 1.260 8,520,600 1.1448 -5.17%
2024-03-08 0 1.160 1.160 1.180 1.150 1.210 2,379,600 2,808,314 1.1802 1.160 1.160 1.180 1.150 1.210 2,379,600 1.1802 -1.69%
2024-03-07 0 1.180 1.180 1.210 1.170 1.320 4,812,000 5,929,880 1.2323 1.180 1.180 1.210 1.170 1.320 4,812,000 1.2323 -7.81%
2024-03-06 0 1.280 1.280 1.290 1.130 1.450 16,320,000 21,096,440 1.2927 1.280 1.280 1.290 1.130 1.450 16,320,000 1.2927 -5.88%
2024-03-05 0 1.360 1.320 1.360 1.220 1.370 6,572,000 8,440,200 1.2843 1.360 1.320 1.360 1.220 1.370 6,572,000 1.2843 5.43%
2024-03-04 0 1.290 1.240 1.290 1.160 1.290 3,260,000 4,023,680 1.2343 1.290 1.240 1.290 1.160 1.290 3,260,000 1.2343 4.03%
2024-03-01 0 1.240 1.230 1.240 1.190 1.250 2,151,500 2,631,460 1.2231 1.240 1.230 1.240 1.190 1.250 2,151,500 1.2231 0.00%
2024-02-29 0 1.240 1.200 1.240 1.160 1.240 1,612,000 1,925,680 1.1946 1.240 1.200 1.240 1.160 1.240 1,612,000 1.1946 5.08%
2024-02-28 0 1.180 1.180 1.190 1.150 1.470 10,908,600 13,811,200 1.2661 1.180 1.180 1.190 1.150 1.470 10,908,600 1.2661 -17.48%
2024-02-27 0 1.430 1.370 1.430 1.260 1.500 8,729,480 11,700,018 1.3403 1.430 1.370 1.430 1.260 1.500 8,729,480 1.3403 9.16%
2024-02-26 0 1.310 1.290 1.320 1.170 1.340 2,765,750 3,551,977 1.2843 1.310 1.290 1.320 1.170 1.340 2,765,750 1.2843 11.02%
2024-02-23 0 1.180 1.170 1.180 1.110 1.230 4,562,000 5,296,580 1.1610 1.180 1.170 1.180 1.110 1.230 4,562,000 1.1610 3.51%
2024-02-22 0 1.140 1.140 1.160 1.100 1.200 3,376,000 3,874,200 1.1476 1.140 1.140 1.160 1.100 1.200 3,376,000 1.1476 1.79%
2024-02-21 0 1.120 1.120 1.150 1.110 1.230 6,248,000 7,308,200 1.1697 1.120 1.120 1.150 1.110 1.230 6,248,000 1.1697 -7.44%
2024-02-20 0 1.210 1.200 1.230 1.190 1.290 2,799,940 3,457,028 1.2347 1.210 1.200 1.230 1.190 1.290 2,799,940 1.2347 -5.47%
2024-02-19 0 1.280 1.250 1.280 1.170 1.290 12,727,600 15,676,975 1.2317 1.280 1.250 1.280 1.170 1.290 12,727,600 1.2317 9.40%
2024-02-16 0 1.170 1.170 1.180 0.980 1.190 15,948,000 16,977,480 1.0646 1.170 1.170 1.180 0.980 1.190 15,948,000 1.0646 12.50%
2024-02-15 0 1.040 1.010 1.040 0.940 1.040 6,024,000 5,854,520 0.9719 1.040 1.010 1.040 0.940 1.040 6,024,000 0.9719 6.12%
2024-02-14 0 0.980 0.960 0.980 0.930 0.980 3,592,000 3,435,720 0.9565 0.980 0.960 0.980 0.930 0.980 3,592,000 0.9565 3.16%
2024-02-09 0 0.950 0.940 0.950 0.920 0.960 7,252,000 6,784,880 0.9356 0.950 0.940 0.950 0.920 0.960 7,252,000 0.9356 1.06%
2024-02-08 0 0.940 0.920 0.940 0.920 0.950 7,392,000 6,874,840 0.9300 0.940 0.920 0.940 0.920 0.950 7,392,000 0.9300 1.08%
2024-02-07 0 0.930 0.910 0.930 0.900 0.940 4,868,000 4,481,600 0.9206 0.930 0.910 0.930 0.900 0.940 4,868,000 0.9206 2.20%
2024-02-06 0 0.910 0.910 0.920 0.900 0.940 3,960,000 3,639,480 0.9191 0.910 0.910 0.920 0.900 0.940 3,960,000 0.9191 0.00%
2024-02-05 0 0.910 0.910 0.920 0.900 0.930 5,082,260 4,633,496 0.9117 0.910 0.910 0.920 0.900 0.930 5,082,260 0.9117 0.00%
2024-02-02 0 0.910 0.910 0.920 0.910 0.940 5,256,000 4,844,960 0.9218 0.910 0.910 0.920 0.910 0.940 5,256,000 0.9218 -1.09%
2024-02-01 0 0.920 0.910 0.920 0.910 0.930 1,372,300 1,266,981 0.9233 0.920 0.910 0.920 0.910 0.930 1,372,300 0.9233 0.00%
2024-01-31 0 0.920 0.910 0.920 0.900 0.920 1,420,000 1,289,920 0.9084 0.920 0.910 0.920 0.900 0.920 1,420,000 0.9084 1.10%
2024-01-30 0 0.910 0.910 0.920 0.890 0.950 6,428,000 5,892,960 0.9168 0.910 0.910 0.920 0.890 0.950 6,428,000 0.9168 -2.15%
2024-01-29 0 0.930 0.910 0.930 0.910 0.930 284,000 262,960 0.9259 0.930 0.910 0.930 0.910 0.930 284,000 0.9259 1.09%
2024-01-26 0 0.920 0.910 0.920 0.900 0.950 6,472,000 5,964,600 0.9216 0.920 0.910 0.920 0.900 0.950 6,472,000 0.9216 -2.13%
2024-01-25 0 0.940 0.920 0.940 0.910 0.940 2,320,000 2,141,680 0.9231 0.940 0.920 0.940 0.910 0.940 2,320,000 0.9231 2.17%
2024-01-24 0 0.920 0.910 0.920 0.900 0.930 1,672,000 1,528,080 0.9139 0.920 0.910 0.920 0.900 0.930 1,672,000 0.9139 2.22%
2024-01-23 0 0.900 0.900 0.910 0.900 0.950 5,193,000 4,771,190 0.9188 0.900 0.900 0.910 0.900 0.950 5,193,000 0.9188 0.00%
2024-01-22 0 0.900 0.900 0.910 0.900 0.960 5,060,040 4,655,275 0.9200 0.900 0.900 0.910 0.900 0.960 5,060,040 0.9200 -1.10%
2024-01-19 0 0.910 0.910 0.920 0.900 0.970 5,482,200 5,119,274 0.9338 0.910 0.910 0.920 0.900 0.970 5,482,200 0.9338 -3.19%
2024-01-18 0 0.940 0.920 0.940 0.890 0.940 3,856,000 3,528,040 0.9149 0.940 0.920 0.940 0.890 0.940 3,856,000 0.9149 3.30%
2024-01-17 0 0.910 0.910 0.920 0.910 0.960 3,429,200 3,193,788 0.9314 0.910 0.910 0.920 0.910 0.960 3,429,200 0.9314 -3.19%
2024-01-16 0 0.940 0.920 0.940 0.910 0.950 3,770,000 3,489,960 0.9257 0.940 0.920 0.940 0.910 0.950 3,770,000 0.9257 0.00%
2024-01-15 0 0.940 0.930 0.940 0.900 0.950 3,244,600 3,010,946 0.9280 0.940 0.930 0.940 0.900 0.950 3,244,600 0.9280 2.17%
2024-01-12 0 0.920 0.920 0.940 0.890 0.950 2,592,000 2,359,720 0.9104 0.920 0.920 0.940 0.890 0.950 2,592,000 0.9104 0.00%
2024-01-11 0 0.920 0.900 0.920 0.900 0.950 2,653,200 2,454,788 0.9252 0.920 0.900 0.920 0.900 0.950 2,653,200 0.9252 -1.08%
2024-01-10 0 0.930 0.910 0.940 0.910 0.950 3,128,000 2,908,480 0.9298 0.930 0.910 0.940 0.910 0.950 3,128,000 0.9298 -2.11%
2024-01-09 0 0.950 0.920 0.940 0.920 0.980 4,374,700 4,148,243 0.9482 0.950 0.920 0.940 0.920 0.980 4,374,700 0.9482 2.15%
2024-01-08 0 0.930 0.930 0.950 0.930 0.980 4,109,000 3,938,590 0.9585 0.930 0.930 0.950 0.930 0.980 4,109,000 0.9585 -4.12%
2024-01-05 0 0.970 0.950 0.960 0.940 0.990 2,636,000 2,539,560 0.9634 0.970 0.950 0.960 0.940 0.990 2,636,000 0.9634 -2.02%
2024-01-04 0 0.990 0.960 0.990 0.920 0.990 3,810,000 3,633,980 0.9538 0.990 0.960 0.990 0.920 0.990 3,810,000 0.9538 6.45%
2024-01-03 0 0.930 0.930 0.950 0.920 0.990 4,725,500 4,516,405 0.9558 0.930 0.930 0.950 0.920 0.990 4,725,500 0.9558 -5.10%
2024-01-02 0 0.980 0.950 0.980 0.930 0.980 3,432,000 3,273,120 0.9537 0.980 0.950 0.980 0.930 0.980 3,432,000 0.9537 3.16%
2023-12-29 0 0.950 0.940 0.950 0.910 0.960 2,684,000 2,508,880 0.9348 0.950 0.940 0.950 0.910 0.960 2,684,000 0.9348 -3.06%
2023-12-28 0 0.980 0.930 0.980 0.930 1.000 4,726,000 4,571,660 0.9673 0.980 0.930 0.980 0.930 1.000 4,726,000 0.9673 -1.01%
2023-12-27 0 0.990 0.960 0.990 0.940 0.990 5,856,000 5,680,840 0.9701 0.990 0.960 0.990 0.940 0.990 5,856,000 0.9701 1.02%
2023-12-22 0 0.980 0.950 0.980 0.930 0.980 4,608,000 4,401,120 0.9551 0.980 0.950 0.980 0.930 0.980 4,608,000 0.9551 1.03%
2023-12-21 0 0.970 0.930 0.970 0.850 0.980 5,068,000 4,578,240 0.9034 0.970 0.930 0.970 0.850 0.980 5,068,000 0.9034 10.23%
2023-12-20 0 0.880 0.840 0.880 0.830 0.880 424,000 362,600 0.8552 0.880 0.840 0.880 0.830 0.880 424,000 0.8552 2.33%
2023-12-19 0 0.860 0.840 0.850 0.840 0.900 668,000 568,280 0.8507 0.860 0.840 0.850 0.840 0.900 668,000 0.8507 -3.37%
2023-12-18 0 0.890 0.860 0.890 0.860 0.900 192,500 170,335 0.8849 0.890 0.860 0.890 0.860 0.900 192,500 0.8849 3.49%
2023-12-15 0 0.860 0.850 0.860 0.850 0.910 260,000 226,440 0.8709 0.860 0.850 0.860 0.850 0.910 260,000 0.8709 -5.49%
2023-12-14 0 0.910 0.880 0.910 0.850 0.930 1,196,400 1,062,658 0.8882 0.910 0.880 0.910 0.850 0.930 1,196,400 0.8882 0.00%
2023-12-13 0 0.910 0.870 0.930 0.810 0.960 1,196,000 1,057,240 0.8840 0.910 0.870 0.930 0.810 0.960 1,196,000 0.8840 9.64%
2023-12-12 0 0.830 0.830 0.860 0.830 0.850 96,000 80,560 0.8392 0.830 0.830 0.860 0.830 0.850 96,000 0.8392 -2.35%
2023-12-11 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - 0.00%
2023-12-08 0 0.850 0.820 0.840 0.820 0.890 1,468,000 1,244,960 0.8481 0.850 0.820 0.840 0.820 0.890 1,468,000 0.8481 0.00%
2023-12-07 0 0.850 0.850 0.880 0.850 0.900 688,000 601,000 0.8735 0.850 0.850 0.880 0.850 0.900 688,000 0.8735 -5.56%
2023-12-06 0 0.900 0.860 0.900 0.850 0.900 368,000 321,440 0.8735 0.900 0.860 0.900 0.850 0.900 368,000 0.8735 3.45%
2023-12-05 0 0.870 0.870 0.880 0.850 0.920 1,236,000 1,088,400 0.8806 0.870 0.870 0.880 0.850 0.920 1,236,000 0.8806 0.00%
2023-12-04 0 0.870 0.850 0.870 0.850 0.880 28,000 24,320 0.8686 0.870 0.850 0.870 0.850 0.880 28,000 0.8686 -2.25%
2023-12-01 0 0.890 0.860 0.890 0.850 0.890 450,000 386,240 0.8583 0.890 0.860 0.890 0.850 0.890 450,000 0.8583 0.00%
2023-11-30 0 0.890 0.860 0.890 0.850 0.940 1,636,000 1,462,120 0.8937 0.890 0.860 0.890 0.850 0.940 1,636,000 0.8937 -1.11%
2023-11-29 0 0.900 0.870 0.890 0.840 0.950 816,000 724,320 0.8876 0.900 0.870 0.890 0.840 0.950 816,000 0.8876 -2.17%
2023-11-28 0 0.920 0.860 0.920 0.850 0.930 894,000 792,120 0.8860 0.920 0.860 0.920 0.850 0.930 894,000 0.8860 -2.13%
2023-11-27 0 0.940 0.870 0.930 0.810 0.960 1,760,000 1,544,400 0.8775 0.940 0.870 0.930 0.810 0.960 1,760,000 0.8775 0.00%
2023-11-24 0 0.940 0.910 0.940 0.900 0.970 692,000 651,320 0.9412 0.940 0.910 0.940 0.900 0.970 692,000 0.9412 -1.05%
2023-11-23 0 0.950 0.920 0.950 0.870 0.980 1,530,000 1,432,300 0.9361 0.950 0.920 0.950 0.870 0.980 1,530,000 0.9361 9.20%
2023-11-22 0 0.870 0.840 0.870 0.660 0.880 1,186,100 865,185 0.7294 0.870 0.840 0.870 0.660 0.880 1,186,100 0.7294 24.29%
2023-11-21 0 0.700 0.670 0.710 0.650 0.730 1,693,000 1,164,530 0.6878 0.700 0.670 0.710 0.650 0.730 1,693,000 0.6878 1.45%
2023-11-20 0 0.690 0.690 0.700 0.670 0.700 74,200 50,852 0.6853 0.690 0.690 0.700 0.670 0.700 74,200 0.6853 -1.43%
2023-11-17 0 0.700 0.700 0.710 0.690 0.760 1,057,840 752,472 0.7113 0.700 0.700 0.710 0.690 0.760 1,057,840 0.7113 -5.41%
2023-11-16 0 0.740 0.700 0.740 0.690 0.760 1,420,000 1,033,560 0.7279 0.740 0.700 0.740 0.690 0.760 1,420,000 0.7279 1.37%
2023-11-15 0 0.730 0.720 0.730 0.710 0.750 480,000 350,600 0.7304 0.730 0.720 0.730 0.710 0.750 480,000 0.7304 0.00%
2023-11-14 0 0.730 0.730 0.750 0.730 0.790 864,000 645,360 0.7469 0.730 0.730 0.750 0.730 0.790 864,000 0.7469 -5.19%
2023-11-13 0 0.770 0.760 0.780 0.760 0.800 292,000 226,600 0.7760 0.770 0.760 0.780 0.760 0.800 292,000 0.7760 -6.10%
2023-11-10 0 0.820 0.790 0.820 0.780 0.840 1,402,200 1,127,372 0.8040 0.820 0.790 0.820 0.780 0.840 1,402,200 0.8040 0.00%
2023-11-09 0 0.820 0.800 0.820 0.780 0.850 620,000 513,240 0.8278 0.820 0.800 0.820 0.780 0.850 620,000 0.8278 0.00%
2023-11-08 0 0.820 0.810 0.840 0.800 0.910 5,055,200 4,330,888 0.8567 0.820 0.810 0.840 0.800 0.910 5,055,200 0.8567 -8.89%
2023-11-07 0 0.900 0.880 0.900 0.860 0.910 1,251,800 1,117,672 0.8929 0.900 0.880 0.900 0.860 0.910 1,251,800 0.8929 4.65%
2023-11-06 0 0.860 0.860 0.890 0.850 0.930 2,026,000 1,800,140 0.8885 0.860 0.860 0.890 0.850 0.930 2,026,000 0.8885 -4.44%
2023-11-03 0 0.900 0.890 0.910 0.870 0.930 1,710,000 1,535,180 0.8978 0.900 0.890 0.910 0.870 0.930 1,710,000 0.8978 2.27%
2023-11-02 0 0.880 0.880 0.910 0.880 0.940 1,944,000 1,769,600 0.9103 0.880 0.880 0.910 0.880 0.940 1,944,000 0.9103 -2.22%
2023-11-01 0 0.900 0.890 0.920 0.880 0.930 1,200,000 1,088,520 0.9071 0.900 0.890 0.920 0.880 0.930 1,200,000 0.9071 -3.23%
2023-10-31 0 0.930 0.920 0.930 0.900 0.950 1,300,000 1,193,720 0.9182 0.930 0.920 0.930 0.900 0.950 1,300,000 0.9182 -1.06%
2023-10-30 0 0.940 0.920 0.940 0.880 0.950 3,004,000 2,783,880 0.9267 0.940 0.920 0.940 0.880 0.950 3,004,000 0.9267 4.44%
2023-10-27 0 0.900 0.900 0.930 0.900 0.960 1,336,000 1,243,520 0.9308 0.900 0.900 0.930 0.900 0.960 1,336,000 0.9308 -2.17%
2023-10-26 0 0.920 0.920 0.940 0.910 0.960 1,588,000 1,473,040 0.9276 0.920 0.920 0.940 0.910 0.960 1,588,000 0.9276 -1.08%
2023-10-25 0 0.930 0.920 0.950 0.920 0.950 1,190,000 1,112,100 0.9345 0.930 0.920 0.950 0.920 0.950 1,190,000 0.9345 -3.12%
2023-10-24 0 0.960 0.940 0.960 0.920 0.970 1,156,000 1,099,600 0.9512 0.960 0.940 0.960 0.920 0.970 1,156,000 0.9512 2.13%
2023-10-20 0 0.940 0.930 0.940 0.920 0.980 1,551,000 1,473,620 0.9501 0.940 0.930 0.940 0.920 0.980 1,551,000 0.9501 -1.05%
2023-10-19 0 0.950 0.950 0.970 0.930 0.990 1,412,260 1,363,841 0.9657 0.950 0.950 0.970 0.930 0.990 1,412,260 0.9657 1.06%
2023-10-18 0 0.940 0.940 0.970 0.920 1.000 2,484,000 2,394,400 0.9639 0.940 0.940 0.970 0.920 1.000 2,484,000 0.9639 1.08%
2023-10-17 0 0.930 0.930 0.960 0.930 1.000 1,452,000 1,399,080 0.9636 0.930 0.930 0.960 0.930 1.000 1,452,000 0.9636 -6.06%
2023-10-16 0 0.990 0.960 0.990 0.910 1.000 2,176,000 2,067,160 0.9500 0.990 0.960 0.990 0.910 1.000 2,176,000 0.9500 5.32%
2023-10-13 0 0.940 0.940 0.960 0.930 0.980 978,000 937,160 0.9582 0.940 0.940 0.960 0.930 0.980 978,000 0.9582 -2.08%
2023-10-12 0 0.960 0.940 0.960 0.910 0.980 400,000 382,480 0.9562 0.960 0.940 0.960 0.910 0.980 400,000 0.9562 1.05%
2023-10-11 0 0.950 0.950 0.960 0.930 1.000 1,467,000 1,417,730 0.9664 0.950 0.950 0.960 0.930 1.000 1,467,000 0.9664 -3.06%
2023-10-10 0 0.980 0.980 0.990 0.960 1.020 1,464,000 1,440,800 0.9842 0.980 0.980 0.990 0.960 1.020 1,464,000 0.9842 2.08%
2023-10-09 0 0.960 0.960 0.990 0.950 1.010 1,056,000 1,018,080 0.9641 0.960 0.960 0.990 0.950 1.010 1,056,000 0.9641 -1.03%
2023-10-06 0 0.970 0.970 0.990 0.950 1.010 1,110,000 1,079,200 0.9723 0.970 0.970 0.990 0.950 1.010 1,110,000 0.9723 -1.02%
2023-10-05 0 0.980 0.980 0.990 0.980 1.020 280,000 282,800 1.0100 0.980 0.980 0.990 0.980 1.020 280,000 1.0100 -3.92%
2023-10-04 0 1.020 1.000 1.020 0.990 1.020 56,700 56,498 0.9964 1.020 1.000 1.020 0.990 1.020 56,700 0.9964 3.03%
2023-10-03 0 0.990 0.990 1.000 0.980 1.070 916,000 928,560 1.0137 0.990 0.990 1.000 0.980 1.070 916,000 1.0137 -4.81%
2023-09-29 0 1.040 1.020 1.040 1.010 1.080 392,000 413,080 1.0538 1.040 1.020 1.040 1.010 1.080 392,000 1.0538 2.97%
2023-09-28 0 1.010 1.000 1.020 1.010 1.030 20,000 20,360 1.0180 1.010 1.000 1.020 1.010 1.030 20,000 1.0180 -1.94%
2023-09-27 0 1.030 1.010 1.030 0.950 1.090 1,808,000 1,823,480 1.0086 1.030 1.010 1.030 0.950 1.090 1,808,000 1.0086 3.00%
2023-09-26 0 1.000 0.980 1.000 0.940 1.010 2,018,000 1,950,340 0.9665 1.000 0.980 1.000 0.940 1.010 2,018,000 0.9665 5.26%
2023-09-25 0 0.950 0.940 0.970 0.940 0.970 304,000 290,640 0.9561 0.950 0.940 0.970 0.940 0.970 304,000 0.9561 -2.06%
2023-09-22 0 0.970 0.970 0.990 0.970 1.010 596,000 587,360 0.9855 0.970 0.970 0.990 0.970 1.010 596,000 0.9855 3.19%
2023-09-21 0 0.940 0.940 0.960 0.930 1.010 1,866,000 1,832,840 0.9822 0.940 0.940 0.960 0.930 1.010 1,866,000 0.9822 -2.08%
2023-09-20 0 0.960 0.960 0.990 0.920 1.000 950,000 932,440 0.9815 0.960 0.960 0.990 0.920 1.000 950,000 0.9815 4.35%
2023-09-19 0 0.920 0.920 0.970 0.920 0.980 364,000 341,400 0.9379 0.920 0.920 0.970 0.920 0.980 364,000 0.9379 -2.13%
2023-09-18 0 0.940 0.940 0.960 0.920 0.960 568,400 533,512 0.9386 0.940 0.940 0.960 0.920 0.960 568,400 0.9386 1.08%
2023-09-15 0 0.930 0.920 0.930 0.910 0.930 388,510 358,453 0.9226 0.930 0.920 0.930 0.910 0.930 388,510 0.9226 1.09%
2023-09-14 0 0.920 0.920 0.930 0.920 0.930 204,000 189,320 0.9280 0.920 0.920 0.930 0.920 0.930 204,000 0.9280 -1.08%
2023-09-13 0 0.930 0.930 0.960 0.910 0.980 473,500 447,335 0.9447 0.930 0.930 0.960 0.910 0.980 473,500 0.9447 -1.06%
2023-09-12 0 0.940 0.920 0.980 0.920 0.990 332,000 323,640 0.9748 0.940 0.920 0.980 0.920 0.990 332,000 0.9748 -5.05%
2023-09-11 0 0.990 0.970 0.990 0.910 1.000 816,000 780,840 0.9569 0.990 0.970 0.990 0.910 1.000 816,000 0.9569 1.02%
2023-09-07 0 0.980 0.980 0.990 0.970 1.000 125,000 122,890 0.9831 0.980 0.980 0.990 0.970 1.000 125,000 0.9831 -2.00%
2023-09-06 0 1.000 0.970 1.000 0.830 1.020 1,606,100 1,487,394 0.9261 1.000 0.970 1.000 0.830 1.020 1,606,100 0.9261 11.11%
2023-09-05 0 0.900 0.900 0.930 0.880 0.940 212,000 194,720 0.9185 0.900 0.900 0.930 0.880 0.940 212,000 0.9185 -2.17%
2023-09-04 0 0.920 0.890 0.920 0.870 0.920 828,000 738,960 0.8925 0.920 0.890 0.920 0.870 0.920 828,000 0.8925 0.00%
2023-08-31 0 0.920 0.910 0.940 0.910 0.980 316,000 292,640 0.9261 0.920 0.910 0.940 0.910 0.980 316,000 0.9261 -5.15%
2023-08-30 0 0.970 0.940 0.970 0.910 0.970 382,300 356,750 0.9332 0.970 0.940 0.970 0.910 0.970 382,300 0.9332 0.00%
2023-08-29 0 0.970 0.950 0.970 0.940 1.040 1,512,900 1,473,846 0.9742 0.970 0.950 0.970 0.940 1.040 1,512,900 0.9742 -2.02%
2023-08-28 0 0.990 0.970 0.990 0.970 1.020 620,000 613,400 0.9894 0.990 0.970 0.990 0.970 1.020 620,000 0.9894 3.13%
2023-08-25 0 0.960 0.950 1.000 0.950 1.050 809,800 794,524 0.9811 0.960 0.950 1.000 0.950 1.050 809,800 0.9811 -4.00%
2023-08-24 0 1.000 0.970 1.000 0.910 1.180 2,658,500 2,683,650 1.0095 1.000 0.970 1.000 0.910 1.180 2,658,500 1.0095 -9.09%
2023-08-23 0 1.100 1.080 1.100 1.000 1.120 1,988,350 2,119,766 1.0661 1.100 1.080 1.100 1.000 1.120 1,988,350 1.0661 1.85%
2023-08-22 0 1.080 1.060 1.080 0.950 1.090 2,797,000 2,908,780 1.0400 1.080 1.060 1.080 0.950 1.090 2,797,000 1.0400 11.34%
2023-08-21 0 0.970 0.960 0.970 0.860 0.990 1,260,000 1,167,400 0.9265 0.970 0.960 0.970 0.860 0.990 1,260,000 0.9265 8.99%
2023-08-18 0 0.890 0.870 0.890 0.810 0.900 1,568,000 1,373,774 0.8761 0.890 0.870 0.890 0.810 0.900 1,568,000 0.8761 8.54%
2023-08-17 0 0.820 0.820 0.840 0.770 0.890 1,760,000 1,485,440 0.8440 0.820 0.820 0.840 0.770 0.890 1,760,000 0.8440 7.89%
2023-08-16 0 0.760 0.760 0.790 0.730 0.790 792,000 609,080 0.7690 0.760 0.760 0.790 0.730 0.790 792,000 0.7690 2.70%
2023-08-15 0 0.740 0.730 0.750 0.700 0.760 713,000 530,660 0.7443 0.740 0.730 0.750 0.700 0.760 713,000 0.7443 2.78%
2023-08-14 0 0.720 0.730 0.740 0.700 0.730 448,000 326,040 0.7278 0.720 0.730 0.740 0.700 0.730 448,000 0.7278 1.41%
2023-08-11 0 0.710 0.710 0.730 0.680 0.740 924,300 660,361 0.7144 0.710 0.710 0.730 0.680 0.740 924,300 0.7144 5.97%
2023-08-10 0 0.670 0.670 0.690 0.660 0.690 444,000 301,040 0.6780 0.670 0.670 0.690 0.660 0.690 444,000 0.6780 -2.90%
2023-08-09 0 0.690 0.690 0.700 0.680 0.700 456,000 314,680 0.6901 0.690 0.690 0.700 0.680 0.700 456,000 0.6901 0.00%
2023-08-08 0 0.690 0.690 0.710 0.690 0.710 416,000 289,760 0.6965 0.690 0.690 0.710 0.690 0.710 416,000 0.6965 -2.82%
2023-08-07 0 0.710 0.710 0.720 0.680 0.730 464,600 334,230 0.7194 0.710 0.710 0.720 0.680 0.730 464,600 0.7194 -2.74%
2023-08-04 0 0.730 0.730 0.750 0.730 0.750 448,000 333,840 0.7452 0.730 0.730 0.750 0.730 0.750 448,000 0.7452 0.00%
2023-08-03 0 0.730 0.730 0.740 0.720 0.750 854,000 630,500 0.7383 0.730 0.730 0.740 0.720 0.750 854,000 0.7383 1.39%
2023-08-02 0 0.720 0.720 0.730 0.710 0.750 1,484,000 1,082,240 0.7293 0.720 0.720 0.730 0.710 0.750 1,484,000 0.7293 1.41%
2023-08-01 0 0.710 0.710 0.730 0.700 0.730 796,000 574,160 0.7213 0.710 0.710 0.730 0.700 0.730 796,000 0.7213 0.00%
2023-07-31 0 0.710 0.710 0.720 0.690 0.730 464,000 333,400 0.7185 0.710 0.710 0.720 0.690 0.730 464,000 0.7185 2.90%
2023-07-28 0 0.690 0.690 0.700 0.680 0.710 632,400 437,856 0.6924 0.690 0.690 0.700 0.680 0.710 632,400 0.6924 0.00%
2023-07-27 0 0.690 0.690 0.700 0.680 0.710 687,350 478,111 0.6956 0.690 0.690 0.700 0.680 0.710 687,350 0.6956 2.99%
2023-07-26 0 0.670 0.670 0.680 0.660 0.700 980,000 666,480 0.6801 0.670 0.670 0.680 0.660 0.700 980,000 0.6801 0.00%
2023-07-25 0 0.670 0.670 0.690 0.660 0.700 998,700 684,901 0.6858 0.670 0.670 0.690 0.660 0.700 998,700 0.6858 1.52%
2023-07-24 0 0.660 0.660 0.670 0.650 0.680 152,840 102,537 0.6709 0.660 0.660 0.670 0.650 0.680 152,840 0.6709 0.00%
2023-07-21 0 0.660 0.660 0.670 0.650 0.670 144,000 95,080 0.6603 0.660 0.660 0.670 0.650 0.670 144,000 0.6603 0.00%
2023-07-20 0 0.660 0.660 0.680 0.650 0.670 336,000 221,600 0.6595 0.660 0.660 0.680 0.650 0.670 336,000 0.6595 1.54%
2023-07-19 0 0.650 0.650 0.670 0.650 0.670 356,000 233,720 0.6565 0.650 0.650 0.670 0.650 0.670 356,000 0.6565 -1.52%
2023-07-18 0 0.660 0.660 0.680 0.650 0.690 1,644,000 1,097,920 0.6678 0.660 0.660 0.680 0.650 0.690 1,644,000 0.6678 0.00%
2023-07-14 0 0.660 0.650 0.660 0.650 0.680 452,000 300,680 0.6652 0.660 0.650 0.660 0.650 0.680 452,000 0.6652 -1.49%
2023-07-13 0 0.670 0.670 0.690 0.660 0.700 508,000 346,640 0.6824 0.670 0.670 0.690 0.660 0.700 508,000 0.6824 1.52%
2023-07-12 0 0.660 0.660 0.670 0.640 0.710 2,200,220 1,491,980 0.6781 0.660 0.660 0.670 0.640 0.710 2,200,220 0.6781 -2.94%
2023-07-11 0 0.680 0.670 0.690 0.640 0.690 751,020 507,784 0.6761 0.680 0.670 0.690 0.640 0.690 751,020 0.6761 4.62%
2023-07-10 0 0.650 0.650 0.670 0.640 0.690 800,000 533,080 0.6664 0.650 0.650 0.670 0.640 0.690 800,000 0.6664 1.56%
2023-07-07 0 0.640 0.640 0.660 0.630 0.700 1,120,000 746,480 0.6665 0.640 0.640 0.660 0.630 0.700 1,120,000 0.6665 0.00%
2023-07-06 0 0.640 0.640 0.660 0.610 0.680 1,180,000 778,920 0.6601 0.640 0.640 0.660 0.610 0.680 1,180,000 0.6601 3.23%
2023-07-05 0 0.620 0.620 0.640 0.600 0.650 1,191,100 743,320 0.6241 0.620 0.620 0.640 0.600 0.650 1,191,100 0.6241 5.08%
2023-07-04 0 0.590 0.590 0.620 0.590 0.620 965,000 586,920 0.6082 0.590 0.590 0.620 0.590 0.620 965,000 0.6082 -1.67%
2023-07-03 0 0.600 0.600 0.610 0.590 0.640 876,000 538,120 0.6143 0.600 0.600 0.610 0.590 0.640 876,000 0.6143 -1.64%
2023-06-30 0 0.610 0.610 0.630 0.600 0.640 536,000 335,960 0.6268 0.610 0.610 0.630 0.600 0.640 536,000 0.6268 3.39%
2023-06-29 0 0.590 0.600 0.620 0.590 0.620 872,000 530,840 0.6088 0.590 0.600 0.620 0.590 0.620 872,000 0.6088 3.51%
2023-06-28 0 0.570 0.590 0.600 0.570 0.610 1,244,000 733,040 0.5893 0.570 0.590 0.600 0.570 0.610 1,244,000 0.5893 1.79%
2023-06-27 0 0.560 0.560 0.590 0.560 0.610 1,018,400 591,704 0.5810 0.560 0.560 0.590 0.560 0.610 1,018,400 0.5810 1.82%
2023-06-26 0 0.550 0.550 0.570 0.540 0.600 556,000 321,520 0.5783 0.550 0.550 0.570 0.540 0.600 556,000 0.5783 -3.51%
2023-06-23 0 0.570 0.570 0.590 0.560 0.580 96,000 55,120 0.5742 0.570 0.570 0.590 0.560 0.580 96,000 0.5742 3.64%
2023-06-21 0 0.550 0.550 0.560 0.520 0.570 888,000 487,640 0.5491 0.550 0.550 0.560 0.520 0.570 888,000 0.5491 7.84%
2023-06-20 0 0.510 0.510 0.520 0.510 0.580 2,612,000 1,411,840 0.5405 0.510 0.510 0.520 0.510 0.580 2,612,000 0.5405 -3.77%
2023-06-19 0 0.530 0.530 0.540 0.520 0.550 1,360,000 731,200 0.5376 0.530 0.530 0.540 0.520 0.550 1,360,000 0.5376 0.00%
2023-06-16 0 0.530 0.530 0.550 0.530 0.570 1,516,460 828,919 0.5466 0.530 0.530 0.550 0.530 0.570 1,516,460 0.5466 0.00%
2023-06-15 0 0.530 0.530 0.550 0.500 0.600 1,237,800 701,318 0.5666 0.530 0.530 0.550 0.500 0.600 1,237,800 0.5666 1.92%
2023-06-14 0 0.520 0.520 0.540 0.510 0.560 3,560,900 1,913,041 0.5372 0.520 0.520 0.540 0.510 0.560 3,560,900 0.5372 -7.14%
2023-06-13 0 0.560 0.540 0.560 0.530 0.640 1,724,000 998,560 0.5792 0.560 0.540 0.560 0.530 0.640 1,724,000 0.5792 7.69%
2023-06-12 0 0.520 0.520 0.540 0.510 0.590 1,997,200 1,081,404 0.5415 0.520 0.520 0.540 0.510 0.590 1,997,200 0.5415 1.96%
2023-06-09 0 0.510 0.510 0.560 0.510 0.550 76,000 40,600 0.5342 0.510 0.510 0.560 0.510 0.550 76,000 0.5342 0.00%
2023-06-08 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2023-06-07 0 0.510 0.510 0.540 0.500 0.560 744,000 389,920 0.5241 0.510 0.510 0.540 0.500 0.560 744,000 0.5241 0.00%
2023-06-06 0 0.510 0.500 0.520 0.500 0.550 812,000 424,200 0.5224 0.510 0.500 0.520 0.500 0.550 812,000 0.5224 -1.92%
2023-06-05 0 0.520 0.520 0.550 0.520 0.520 28,000 14,560 0.5200 0.520 0.520 0.550 0.520 0.520 28,000 0.5200 0.00%
2023-06-02 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 1.96%
2023-06-01 0 0.510 0.510 0.550 0.500 0.540 228,000 121,760 0.5340 0.510 0.510 0.550 0.500 0.540 228,000 0.5340 2.00%
2023-05-31 0 0.500 0.500 0.510 0.500 0.520 60,000 30,840 0.5140 0.500 0.500 0.510 0.500 0.520 60,000 0.5140 0.00%
2023-05-30 0 0.500 0.500 0.530 0.500 0.520 100,000 51,280 0.5128 0.500 0.500 0.530 0.500 0.520 100,000 0.5128 -1.96%
2023-05-29 0 0.510 0.510 0.550 0.510 0.560 544,120 289,656 0.5323 0.510 0.510 0.550 0.510 0.560 544,120 0.5323 -5.56%
2023-05-25 0 0.540 0.540 0.600 0.540 0.560 148,000 81,520 0.5508 0.540 0.540 0.600 0.540 0.560 148,000 0.5508 1.89%
2023-05-24 0 0.530 0.530 0.550 0.530 0.540 34,200 18,322 0.5357 0.530 0.530 0.550 0.530 0.540 34,200 0.5357 1.92%
2023-05-23 0 0.520 0.520 0.550 0.520 0.540 516,000 276,840 0.5365 0.520 0.520 0.550 0.520 0.540 516,000 0.5365 1.96%
2023-05-22 0 0.510 0.510 0.530 0.510 0.540 100,000 52,800 0.5280 0.510 0.510 0.530 0.510 0.540 100,000 0.5280 0.00%
2023-05-19 0 0.510 0.510 0.570 0.510 0.520 178,000 92,480 0.5196 0.510 0.510 0.570 0.510 0.520 178,000 0.5196 0.00%
2023-05-18 0 0.510 0.510 0.530 0.510 0.530 376,000 195,280 0.5194 0.510 0.510 0.530 0.510 0.530 376,000 0.5194 0.00%
2023-05-17 0 0.510 0.510 0.530 0.500 0.530 164,750 86,087 0.5225 0.510 0.510 0.530 0.500 0.530 164,750 0.5225 0.00%
2023-05-16 0 0.510 0.510 0.530 0.510 0.530 148,000 77,880 0.5262 0.510 0.510 0.530 0.510 0.530 148,000 0.5262 0.00%
2023-05-15 0 0.510 0.510 0.530 0.510 0.530 24,000 12,640 0.5267 0.510 0.510 0.530 0.510 0.530 24,000 0.5267 0.00%
2023-05-12 0 0.510 0.510 0.530 0.510 0.530 372,000 192,640 0.5178 0.510 0.510 0.530 0.510 0.530 372,000 0.5178 2.00%
2023-05-11 0 0.500 0.500 0.510 0.500 0.530 400,000 207,960 0.5199 0.500 0.500 0.510 0.500 0.530 400,000 0.5199 0.00%
2023-05-10 0 0.500 0.500 0.530 0.500 0.530 264,000 135,960 0.5150 0.500 0.500 0.530 0.500 0.530 264,000 0.5150 1.01%
2023-05-09 0 0.495 0.495 0.530 0.495 0.540 696,000 357,100 0.5131 0.495 0.495 0.530 0.495 0.540 696,000 0.5131 -2.94%
2023-05-08 0 0.510 0.510 0.540 0.510 0.560 228,000 120,920 0.5304 0.510 0.510 0.540 0.510 0.560 228,000 0.5304 0.00%
2023-05-05 0 0.510 0.510 0.560 0.510 0.540 172,000 90,160 0.5242 0.510 0.510 0.560 0.510 0.540 172,000 0.5242 0.00%
2023-05-04 0 0.510 0.510 0.540 0.500 0.530 200,000 104,200 0.5210 0.510 0.510 0.540 0.500 0.530 200,000 0.5210 4.08%
2023-05-03 0 0.490 0.490 0.520 0.450 0.540 1,944,300 1,013,296 0.5212 0.490 0.490 0.520 0.450 0.540 1,944,300 0.5212 6.52%
2023-05-02 0 0.460 0.460 0.480 0.445 0.480 572,000 265,740 0.4646 0.460 0.460 0.480 0.445 0.480 572,000 0.4646 4.55%
2023-04-28 0 0.440 0.440 0.460 0.440 0.465 2,407,300 1,079,171 0.4483 0.440 0.440 0.460 0.440 0.465 2,407,300 0.4483 -3.30%
2023-04-27 0 0.455 0.455 0.460 0.450 0.490 944,000 439,440 0.4655 0.455 0.455 0.460 0.450 0.490 944,000 0.4655 0.00%
2023-04-26 0 0.455 0.455 0.465 0.450 0.480 1,248,000 581,680 0.4661 0.455 0.455 0.465 0.450 0.480 1,248,000 0.4661 1.11%
2023-04-25 0 0.450 0.450 0.470 0.445 0.475 769,000 355,220 0.4619 0.450 0.450 0.470 0.445 0.475 769,000 0.4619 3.45%
2023-04-24 0 0.435 0.435 0.450 0.435 0.490 2,372,000 1,091,460 0.4601 0.435 0.435 0.450 0.435 0.490 2,372,000 0.4601 -8.42%
2023-04-21 0 0.475 0.470 0.520 0.455 0.530 1,203,000 586,670 0.4877 0.475 0.470 0.520 0.455 0.530 1,203,000 0.4877 3.26%
2023-04-20 0 0.460 0.460 0.475 0.425 0.570 7,992,600 3,646,348 0.4562 0.460 0.460 0.475 0.425 0.570 7,992,600 0.4562 4.55%
2023-04-19 0 0.440 0.440 0.465 0.430 0.500 2,264,000 1,026,260 0.4533 0.440 0.440 0.465 0.430 0.500 2,264,000 0.4533 -1.12%
2023-04-18 0 0.445 0.445 0.470 0.420 0.475 600,600 272,409 0.4536 0.445 0.445 0.470 0.420 0.475 600,600 0.4536 8.54%
2023-04-17 0 0.410 0.410 0.435 0.400 0.500 5,404,000 2,440,960 0.4517 0.410 0.410 0.435 0.400 0.500 5,404,000 0.4517 -13.68%
2023-04-14 0 0.475 0.480 0.550 0.460 0.600 3,868,000 2,017,960 0.5217 0.475 0.480 0.550 0.460 0.600 3,868,000 0.5217 14.46%
2023-04-13 0 0.415 0.420 0.455 0.410 0.580 2,100,000 958,660 0.4565 0.415 0.420 0.455 0.410 0.580 2,100,000 0.4565 -7.78%
2023-04-12 0 0.450 0.455 0.495 0.450 0.490 116,000 55,420 0.4778 0.450 0.455 0.495 0.450 0.490 116,000 0.4778 1.12%
2023-04-11 0 0.445 0.445 0.490 0.445 0.560 1,121,400 551,440 0.4917 0.445 0.445 0.490 0.445 0.560 1,121,400 0.4917 -11.00%
2023-04-06 0 0.500 0.485 0.650 0.500 0.660 728,000 394,360 0.5417 0.500 0.485 0.650 0.500 0.660 728,000 0.5417 -5.66%
2023-04-04 0 0.530 0.530 0.690 0.530 0.700 348,000 207,680 0.5968 0.530 0.530 0.690 0.530 0.700 348,000 0.5968 -17.19%
2023-04-03 0 0.640 0.640 0.700 0.610 0.690 112,000 75,600 0.6750 0.640 0.640 0.700 0.610 0.690 112,000 0.6750 4.92%
2023-03-31 0 0.610 0.610 0.700 0.610 0.720 291,000 193,160 0.6638 0.610 0.610 0.700 0.610 0.720 291,000 0.6638 1.67%
2023-03-30 0 0.600 0.600 0.700 0.600 0.720 219,000 149,930 0.6846 0.600 0.600 0.700 0.600 0.720 219,000 0.6846 -13.04%
2023-03-29 0 0.690 0.690 0.710 0.670 0.710 272,000 188,560 0.6932 0.690 0.690 0.710 0.670 0.710 272,000 0.6932 -1.43%
2023-03-28 0 0.700 0.700 0.730 0.700 0.770 444,000 327,040 0.7366 0.700 0.700 0.730 0.700 0.770 444,000 0.7366 -5.41%
2023-03-27 0 0.740 0.710 0.770 0.730 0.850 120,000 91,400 0.7617 0.740 0.710 0.770 0.730 0.850 120,000 0.7617 -11.90%
2023-03-24 0 0.840 0.720 0.840 0.720 0.840 96,920 75,416 0.7781 0.840 0.720 0.840 0.720 0.840 96,920 0.7781 7.69%
2023-03-23 0 0.780 0.750 0.840 0.750 0.930 112,000 87,200 0.7786 0.780 0.750 0.840 0.750 0.930 112,000 0.7786 -9.30%
2023-03-22 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - -1.15%
2023-03-21 0 0.870 0.800 0.890 0.820 0.870 65,000 53,550 0.8238 0.870 0.800 0.890 0.820 0.870 65,000 0.8238 2.35%
2023-03-20 0 0.850 0.800 0.890 - - 0 0 - 0.850 0.800 0.890 - - 0 - 0.00%
2023-03-17 0 0.850 0.840 1.020 0.850 0.850 16,000 13,600 0.8500 0.850 0.840 1.020 0.850 0.850 16,000 0.8500 2.41%
2023-03-16 0 0.830 0.810 0.830 0.810 0.830 36,000 29,520 0.8200 0.830 0.810 0.830 0.810 0.830 36,000 0.8200 0.00%
2023-03-15 0 0.830 0.830 0.840 0.820 0.890 172,000 147,160 0.8556 0.830 0.830 0.840 0.820 0.890 172,000 0.8556 -6.74%
2023-03-14 0 0.890 0.850 0.890 0.840 0.890 88,000 75,480 0.8577 0.890 0.850 0.890 0.840 0.890 88,000 0.8577 -4.30%
2023-03-13 0 0.930 0.930 0.940 0.930 0.940 16,000 14,920 0.9325 0.930 0.930 0.940 0.930 0.940 16,000 0.9325 -4.12%
2023-03-10 0 0.970 0.950 0.970 0.970 1.050 342,000 339,400 0.9924 0.970 0.950 0.970 0.970 1.050 342,000 0.9924 -5.83%
2023-03-09 0 1.030 0.880 1.030 0.860 1.030 276,000 260,880 0.9452 1.030 0.880 1.030 0.860 1.030 276,000 0.9452 7.29%
2023-03-08 0 0.960 0.950 0.980 0.960 0.990 20,000 19,520 0.9760 0.960 0.950 0.980 0.960 0.990 20,000 0.9760 -5.88%
2023-03-07 0 1.020 0.990 1.020 1.000 1.060 88,040 89,280 1.0141 1.020 0.990 1.020 1.000 1.060 88,040 1.0141 -0.97%
2023-03-06 0 1.030 1.000 1.060 1.000 1.080 160,000 166,560 1.0410 1.030 1.000 1.060 1.000 1.080 160,000 1.0410 -4.63%
2023-03-03 0 1.080 1.050 1.100 1.050 1.090 112,000 117,880 1.0525 1.080 1.050 1.100 1.050 1.090 112,000 1.0525 0.00%
2023-03-02 0 1.080 1.060 1.100 1.010 1.150 540,000 568,680 1.0531 1.080 1.060 1.100 1.010 1.150 540,000 1.0531 -6.09%
2023-03-01 0 1.150 1.120 1.150 1.120 1.150 35,360 39,669 1.1219 1.150 1.120 1.150 1.120 1.150 35,360 1.1219 0.88%
2023-02-28 0 1.140 1.120 1.240 1.120 1.160 35,040 39,824 1.1365 1.140 1.120 1.240 1.120 1.160 35,040 1.1365 -1.72%
2023-02-27 0 1.160 1.120 1.220 1.130 1.230 83,000 99,640 1.2005 1.160 1.120 1.220 1.130 1.230 83,000 1.2005 -2.52%
2023-02-24 0 1.190 1.140 1.190 - - 0 0 - 1.190 1.140 1.190 - - 0 - -1.65%
2023-02-23 0 1.210 1.160 1.220 1.160 1.220 108,410 128,095 1.1816 1.210 1.160 1.220 1.160 1.220 108,410 1.1816 2.54%
2023-02-22 0 1.180 1.180 1.220 1.150 1.330 353,000 421,760 1.1948 1.180 1.180 1.220 1.150 1.330 353,000 1.1948 -4.84%
2023-02-21 0 1.240 1.200 1.250 1.210 1.360 2,605,500 3,314,800 1.2722 1.240 1.200 1.250 1.210 1.360 2,605,500 1.2722 -5.34%
2023-02-20 0 1.310 1.240 1.320 1.230 1.410 316,300 412,346 1.3037 1.310 1.240 1.320 1.230 1.410 316,300 1.3037 -0.76%
2023-02-17 0 1.320 1.210 1.320 1.070 1.400 544,000 685,280 1.2597 1.320 1.210 1.320 1.070 1.400 544,000 1.2597 -10.81%
2023-02-16 0 1.480 1.450 1.480 1.430 1.500 172,000 251,740 1.4636 1.480 1.450 1.480 1.430 1.500 172,000 1.4636 0.00%
2023-02-15 0 1.480 1.460 1.480 1.440 1.500 416,000 611,440 1.4698 1.480 1.460 1.480 1.440 1.500 416,000 1.4698 -5.13%
2023-02-14 0 1.560 1.530 1.570 1.520 1.600 280,000 443,200 1.5829 1.560 1.530 1.570 1.520 1.600 280,000 1.5829 0.00%
2023-02-13 0 1.560 1.510 1.560 1.470 1.570 272,800 410,652 1.5053 1.560 1.510 1.560 1.470 1.570 272,800 1.5053 2.63%
2023-02-10 0 1.520 1.470 1.520 1.410 1.520 574,500 828,150 1.4415 1.520 1.470 1.520 1.410 1.520 574,500 1.4415 2.70%
2023-02-09 0 1.480 1.470 1.490 1.420 1.490 538,650 786,510 1.4602 1.480 1.470 1.490 1.420 1.490 538,650 1.4602 4.96%
2023-02-08 0 1.410 1.360 1.410 1.300 1.410 1,177,200 1,602,446 1.3612 1.410 1.360 1.410 1.300 1.410 1,177,200 1.3612 13.71%
2023-02-07 0 1.240 1.240 1.290 1.230 1.300 717,200 921,240 1.2845 1.240 1.240 1.290 1.230 1.300 717,200 1.2845 -0.80%
2023-02-06 0 1.250 1.240 1.280 1.200 1.250 199,000 245,030 1.2313 1.250 1.240 1.280 1.200 1.250 199,000 1.2313 4.17%
2023-02-03 0 1.200 1.200 1.230 1.200 1.240 342,000 417,340 1.2203 1.200 1.200 1.230 1.200 1.240 342,000 1.2203 0.00%
2023-02-02 0 1.200 1.230 1.240 1.160 1.260 880,300 1,061,763 1.2061 1.200 1.230 1.240 1.160 1.260 880,300 1.2061 12.15%
2023-02-01 0 1.070 1.070 1.110 1.020 1.100 348,440 373,031 1.0706 1.070 1.070 1.110 1.020 1.100 348,440 1.0706 11.46%
2023-01-31 0 0.960 0.960 1.090 0.950 0.960 20,000 19,120 0.9560 0.960 0.960 1.090 0.950 0.960 20,000 0.9560 -3.03%
2023-01-30 0 0.990 0.990 1.100 0.990 1.100 80,000 84,160 1.0520 0.990 0.990 1.100 0.990 1.100 80,000 1.0520 -7.48%
2023-01-27 0 1.070 1.030 1.110 1.070 1.070 25,000 26,670 1.0668 1.070 1.030 1.110 1.070 1.070 25,000 1.0668 0.00%
2023-01-26 0 1.070 1.070 1.100 1.010 1.070 384,900 406,723 1.0567 1.070 1.070 1.100 1.010 1.070 384,900 1.0567 3.88%
2023-01-20 0 1.030 1.030 1.070 0.960 1.030 1,400,550 1,387,192 0.9905 1.030 1.030 1.070 0.960 1.030 1,400,550 0.9905 9.57%
2023-01-19 0 0.940 0.930 0.990 0.920 0.930 100,000 92,520 0.9252 0.940 0.930 0.990 0.920 0.930 100,000 0.9252 2.17%
2023-01-18 0 0.920 0.890 1.000 0.920 0.920 14,000 12,760 0.9114 0.920 0.890 1.000 0.920 0.920 14,000 0.9114 0.00%
2023-01-17 0 0.920 0.920 1.000 0.870 0.970 149,900 140,790 0.9392 0.920 0.920 1.000 0.870 0.970 149,900 0.9392 -1.08%
2023-01-16 0 0.930 0.930 0.970 0.890 0.970 156,540 144,540 0.9233 0.930 0.930 0.970 0.890 0.970 156,540 0.9233 2.20%
2023-01-13 0 0.910 0.900 0.970 0.850 0.970 370,002 356,861 0.9645 0.910 0.900 0.970 0.850 0.970 370,002 0.9645 5.81%
2023-01-12 0 0.860 0.850 0.970 0.850 0.960 889,760 831,896 0.9350 0.860 0.850 0.970 0.850 0.960 889,760 0.9350 -5.49%
2023-01-11 0 0.910 0.880 0.920 0.800 0.920 167,800 150,492 0.8969 0.910 0.880 0.920 0.800 0.920 167,800 0.8969 1.11%
2023-01-10 0 0.900 0.860 0.900 0.840 0.900 118,000 103,320 0.8756 0.900 0.860 0.900 0.840 0.900 118,000 0.8756 2.27%
2023-01-09 0 0.880 0.790 0.910 - - 0 0 - 0.880 0.790 0.910 - - 0 - 0.00%
2023-01-06 0 0.880 0.850 0.960 0.810 0.920 476,000 431,770 0.9071 0.880 0.850 0.960 0.810 0.920 476,000 0.9071 7.32%
2023-01-05 0 0.820 0.820 0.870 0.800 0.870 46,300 38,719 0.8363 0.820 0.820 0.870 0.800 0.870 46,300 0.8363 0.00%
2023-01-04 0 0.820 0.820 0.870 0.810 0.870 44,000 38,040 0.8645 0.820 0.820 0.870 0.810 0.870 44,000 0.8645 1.23%
2023-01-03 0 0.810 0.800 0.870 0.810 0.820 106,000 86,180 0.8130 0.810 0.800 0.870 0.810 0.820 106,000 0.8130 3.85%
2022-12-30 0 0.780 0.780 0.870 0.780 0.820 60,000 47,600 0.7933 0.780 0.780 0.870 0.780 0.820 60,000 0.7933 0.00%
2022-12-29 0 0.780 0.780 0.900 0.780 0.820 92,000 74,960 0.8148 0.780 0.780 0.900 0.780 0.820 92,000 0.8148 0.00%
2022-12-28 0 0.780 0.770 0.860 0.780 0.830 196,000 161,600 0.8245 0.780 0.770 0.860 0.780 0.830 196,000 0.8245 -1.27%
2022-12-23 0 0.790 0.790 0.890 0.790 0.790 8,000 6,320 0.7900 0.790 0.790 0.890 0.790 0.790 8,000 0.7900 -11.24%
2022-12-22 0 0.890 0.790 0.900 0.890 0.890 4,000 3,560 0.8900 0.890 0.790 0.900 0.890 0.890 4,000 0.8900 20.27%
2022-12-21 0 0.740 0.730 0.840 0.740 0.740 8,000 5,920 0.7400 0.740 0.730 0.840 0.740 0.740 8,000 0.7400 -2.63%
2022-12-20 0 0.760 0.760 0.870 0.760 0.760 4,000 3,040 0.7600 0.760 0.760 0.870 0.760 0.760 4,000 0.7600 -9.52%
2022-12-19 0 0.840 0.840 0.900 0.840 0.900 58,000 51,760 0.8924 0.840 0.840 0.900 0.840 0.900 58,000 0.8924 0.00%
2022-12-16 0 0.840 0.840 0.920 0.840 0.840 32,000 26,880 0.8400 0.840 0.840 0.920 0.840 0.840 32,000 0.8400 2.44%
2022-12-15 0 0.820 0.820 0.910 - - 0 0 - 0.820 0.820 0.910 - - 0 - 0.00%
2022-12-14 0 0.820 0.820 0.900 0.820 0.830 76,000 62,760 0.8258 0.820 0.820 0.900 0.820 0.830 76,000 0.8258 0.00%
2022-12-13 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 0.00%
2022-12-12 0 0.820 0.820 0.870 0.810 0.810 54,000 44,060 0.8159 0.820 0.820 0.870 0.810 0.810 54,000 0.8159 3.80%
2022-12-09 0 0.790 0.790 0.840 0.760 0.820 90,100 73,113 0.8115 0.790 0.790 0.840 0.760 0.820 90,100 0.8115 -3.66%
2022-12-08 0 0.820 0.810 0.840 0.760 0.820 128,000 101,520 0.7931 0.820 0.810 0.840 0.760 0.820 128,000 0.7931 0.00%
2022-12-07 0 0.820 0.790 0.840 0.790 0.850 252,000 207,880 0.8249 0.820 0.790 0.840 0.790 0.850 252,000 0.8249 3.80%
2022-12-06 0 0.790 0.790 0.850 0.780 0.790 96,870 76,264 0.7873 0.790 0.790 0.850 0.780 0.790 96,870 0.7873 1.28%
2022-12-05 0 0.780 0.740 0.800 0.720 0.800 226,000 174,260 0.7711 0.780 0.740 0.800 0.720 0.800 226,000 0.7711 1.30%
2022-12-02 0 0.770 0.750 0.800 0.710 0.790 140,000 108,120 0.7723 0.770 0.750 0.800 0.710 0.790 140,000 0.7723 1.32%
2022-12-01 0 0.760 0.760 0.810 0.750 0.890 135,000 111,480 0.8258 0.760 0.760 0.810 0.750 0.890 135,000 0.8258 -11.63%
2022-11-30 0 0.860 0.800 0.860 0.730 0.960 303,200 263,455 0.8689 0.860 0.800 0.860 0.730 0.960 303,200 0.8689 -4.44%
2022-11-29 0 0.900 0.870 0.900 0.850 0.960 416,400 363,968 0.8741 0.900 0.870 0.900 0.850 0.960 416,400 0.8741 12.50%
2022-11-28 0 0.800 0.650 0.800 0.520 0.800 1,210,600 867,780 0.7168 0.800 0.650 0.800 0.520 0.800 1,210,600 0.7168 50.94%
2022-11-25 0 0.530 0.530 0.600 - - 0 0 - 0.530 0.530 0.600 - - 0 - 1.92%
2022-11-24 0 0.520 0.520 0.600 0.520 0.520 68,000 35,360 0.5200 0.520 0.520 0.600 0.520 0.520 68,000 0.5200 0.00%
2022-11-23 0 0.520 0.520 0.600 0.510 0.510 8,000 4,080 0.5100 0.520 0.520 0.600 0.510 0.510 8,000 0.5100 4.00%
2022-11-22 0 0.500 0.500 0.570 0.480 0.500 169,000 82,710 0.4894 0.500 0.500 0.570 0.480 0.500 169,000 0.4894 12.36%
2022-11-21 0 0.445 0.445 0.630 0.445 0.445 6,000 2,640 0.4400 0.445 0.445 0.630 0.445 0.445 6,000 0.4400 2.30%
2022-11-18 0 0.435 0.435 0.630 0.430 0.465 47,100 20,935 0.4445 0.435 0.435 0.630 0.430 0.465 47,100 0.4445 17.57%
2022-11-17 0 0.370 0.330 - - - 450 135 0.3000 0.370 0.330 - - - 450 0.3000 0.00%
2022-11-16 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2022-11-15 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 2.78%
2022-11-14 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 0.00%
2022-11-11 0 0.360 0.320 - - - 600 183 0.3050 0.360 0.320 - - - 600 0.3050 0.00%
2022-11-10 0 0.360 0.340 - - - 0 0 - 0.360 0.340 - - - 0 - 0.00%
2022-11-09 0 0.360 0.330 - - - 0 0 - 0.360 0.330 - - - 0 - 0.00%
2022-11-08 0 0.360 0.350 - 0.360 0.360 8,000 2,880 0.3600 0.360 0.350 - 0.360 0.360 8,000 0.3600 5.88%
2022-11-07 0 0.340 0.340 - - - 0 0 - 0.340 0.340 - - - 0 - 1.49%
2022-11-04 0 0.335 0.335 - 0.330 0.335 20,000 6,660 0.3330 0.335 0.335 - 0.330 0.335 20,000 0.3330 -2.90%
2022-11-03 0 0.345 0.345 - - - 1,200 378 0.3150 0.345 0.345 - - - 1,200 0.3150 0.00%
2022-11-02 0 0.345 0.345 - 0.330 0.340 32,000 10,760 0.3363 0.345 0.345 - 0.330 0.340 32,000 0.3363 -13.75%
2022-11-01 0 0.400 0.335 0.450 - - 0 0 - 0.400 0.335 0.450 - - 0 - 0.00%
2022-10-31 0 0.400 0.300 - 0.320 0.400 22,030 7,969 0.3617 0.400 0.300 - 0.320 0.400 22,030 0.3617 -4.76%
2022-10-28 0 0.420 0.320 - - - 0 0 - 0.420 0.320 - - - 0 - 0.00%
2022-10-27 0 0.420 0.340 - - - 0 0 - 0.420 0.340 - - - 0 - 0.00%
2022-10-26 0 0.420 0.420 - 0.420 0.420 4,000 1,680 0.4200 0.420 0.420 - 0.420 0.420 4,000 0.4200 0.00%
2022-10-25 0 0.420 0.365 - - - 0 0 - 0.420 0.365 - - - 0 - 0.00%
2022-10-24 0 0.420 0.420 0.470 0.420 0.430 116,460 48,993 0.4207 0.420 0.420 0.470 0.420 0.430 116,460 0.4207 1.20%
2022-10-21 0 0.415 0.410 0.510 0.335 0.580 440,060 172,790 0.3927 0.415 0.410 0.510 0.335 0.580 440,060 0.3927 27.69%
2022-10-20 0 0.325 0.325 - - - 1,000 300 0.3000 0.325 0.325 - - - 1,000 0.3000 1.56%
2022-10-19 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 3.23%
2022-10-18 0 0.310 0.310 - - - 0 0 - 0.310 0.310 - - - 0 - 0.00%
2022-10-17 0 0.310 0.310 - 0.305 0.305 4,000 1,220 0.3050 0.310 0.310 - 0.305 0.305 4,000 0.3050 -3.12%
2022-10-14 0 0.320 0.320 - - - 440 132 0.3000 0.320 0.320 - - - 440 0.3000 3.23%
2022-10-13 0 0.310 0.310 - 0.310 0.310 14,000 4,300 0.3071 0.310 0.310 - 0.310 0.310 14,000 0.3071 0.00%
2022-10-12 0 0.310 0.310 - - - 300 84 0.2800 0.310 0.310 - - - 300 0.2800 0.00%
2022-10-11 0 0.310 0.310 - 0.310 0.310 6,000 1,820 0.3033 0.310 0.310 - 0.310 0.310 6,000 0.3033 0.00%
2022-10-10 0 0.310 0.305 - 0.305 0.305 320,000 97,600 0.3050 0.310 0.305 - 0.305 0.305 320,000 0.3050 1.64%
2022-10-07 0 0.305 0.305 - 0.295 0.300 58,800 17,544 0.2984 0.305 0.305 - 0.295 0.300 58,800 0.2984 -4.69%
2022-10-06 0 0.320 0.320 - 0.320 0.325 25,550 8,212 0.3214 0.320 0.320 - 0.320 0.325 25,550 0.3214 -1.54%
2022-10-05 0 0.325 0.325 - - - 0 0 - 0.325 0.325 - - - 0 - 1.56%
2022-10-03 0 0.320 0.320 - 0.320 0.320 4,000 1,280 0.3200 0.320 0.320 - 0.320 0.320 4,000 0.3200 -13.51%
2022-09-30 0 0.370 0.320 - - - 0 0 - 0.370 0.320 - - - 0 - 0.00%
2022-09-29 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2022-09-28 0 0.370 0.355 - - - 0 0 - 0.370 0.355 - - - 0 - 0.00%
2022-09-27 0 0.370 0.370 - 0.365 0.365 17,000 6,125 0.3603 0.370 0.370 - 0.365 0.365 17,000 0.3603 0.00%
2022-09-26 0 0.370 0.370 0.450 0.370 0.370 40,000 14,800 0.3700 0.370 0.370 0.450 0.370 0.370 40,000 0.3700 0.00%
2022-09-23 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2022-09-22 0 0.370 0.350 - 0.370 0.370 2,000 740 0.3700 0.370 0.350 - 0.370 0.370 2,000 0.3700 0.00%
2022-09-21 0 0.370 0.350 - 0.350 0.370 53,000 19,490 0.3677 0.370 0.350 - 0.350 0.370 53,000 0.3677 1.37%
2022-09-20 0 0.365 0.365 0.500 0.365 0.370 94,000 34,330 0.3652 0.365 0.365 0.500 0.365 0.370 94,000 0.3652 0.00%
2022-09-19 0 0.365 0.365 0.650 0.340 0.455 18,000 7,580 0.4211 0.365 0.365 0.650 0.340 0.455 18,000 0.4211 -19.78%
2022-09-16 0 0.455 0.300 0.600 0.405 0.455 16,380 6,810 0.4158 0.455 0.300 0.600 0.405 0.455 16,380 0.4158 -15.74%
2022-09-15 0 0.540 0.540 0.610 0.540 0.540 19,200 10,183 0.5304 0.540 0.540 0.610 0.540 0.540 19,200 0.5304 -3.57%
2022-09-14 0 0.056 0.056 0.064 - - 7,500 360 0.0480 0.560 0.560 0.640 - - 750 0.4800 0.00%
2022-09-13 0 0.056 0.056 0.065 0.050 0.056 244,500 13,207 0.0540 0.560 0.560 0.650 0.500 0.560 24,450 0.5402 5.66%
2022-09-09 0 0.053 0.050 0.058 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2022-09-08 0 0.053 0.053 0.061 0.053 0.057 360,000 19,420 0.0539 0.530 0.530 0.610 0.530 0.570 36,000 0.5394 -5.36%
2022-09-07 0 0.056 0.056 0.063 0.055 0.066 160,000 10,080 0.0630 0.560 0.560 0.630 0.550 0.660 16,000 0.6300 -1.75%
2022-09-06 0 0.057 0.057 0.060 0.057 0.057 460,000 26,220 0.0570 0.570 0.570 0.600 0.570 0.570 46,000 0.5700 -8.06%
2022-09-05 0 0.062 0.058 0.062 0.058 0.062 323,600 19,710 0.0609 0.620 0.580 0.620 0.580 0.620 32,360 0.6091 3.33%
2022-09-02 0 0.060 0.060 0.065 0.060 0.060 80,000 4,800 0.0600 0.600 0.600 0.650 0.600 0.600 8,000 0.6000 7.14%
2022-09-01 0 0.056 0.055 0.063 - - 0 0 - 0.560 0.550 0.630 - - 0 - 0.00%
2022-08-31 0 0.056 0.056 0.062 0.056 0.067 880,000 50,820 0.0578 0.560 0.560 0.620 0.560 0.670 88,000 0.5775 -9.68%
2022-08-30 0 0.062 0.055 0.063 0.054 0.065 180,000 11,140 0.0619 0.620 0.550 0.630 0.540 0.650 18,000 0.6189 12.73%
2022-08-29 0 0.055 0.053 0.065 0.055 0.068 1,089,650 65,089 0.0597 0.550 0.530 0.650 0.550 0.680 108,965 0.5973 -8.33%
2022-08-26 0 0.060 0.060 0.067 0.060 0.063 180,000 11,240 0.0624 0.600 0.600 0.670 0.600 0.630 18,000 0.6244 -6.25%
2022-08-25 0 0.064 0.064 0.066 0.060 0.067 160,000 10,160 0.0635 0.640 0.640 0.660 0.600 0.670 16,000 0.6350 -4.48%
2022-08-24 0 0.067 0.060 0.067 0.051 0.067 1,146,500 69,260 0.0604 0.670 0.600 0.670 0.510 0.670 114,650 0.6041 34.00%
2022-08-23 0 0.050 0.050 0.056 - - 0 0 - 0.500 0.500 0.560 - - 0 - 4.17%
2022-08-22 0 0.048 0.048 0.058 0.047 0.050 240,000 11,360 0.0473 0.480 0.480 0.580 0.470 0.500 24,000 0.4733 -5.88%
2022-08-19 0 0.051 0.051 0.063 - - 0 0 - 0.510 0.510 0.630 - - 0 - 0.00%
2022-08-18 0 0.051 0.050 0.056 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2022-08-17 0 0.051 0.050 0.063 - - 0 0 - 0.510 0.500 0.630 - - 0 - 0.00%
2022-08-16 0 0.051 0.051 0.058 0.050 0.052 660,000 33,260 0.0504 0.510 0.510 0.580 0.500 0.520 66,000 0.5039 -3.77%
2022-08-15 0 0.053 0.053 0.060 0.053 0.055 477,500 25,472 0.0533 0.530 0.530 0.600 0.530 0.550 47,750 0.5334 -8.62%
2022-08-12 0 0.058 0.058 0.063 0.055 0.055 110,000 6,000 0.0545 0.580 0.580 0.630 0.550 0.550 11,000 0.5455 0.00%
2022-08-11 0 0.058 0.058 0.063 0.054 0.058 280,000 15,740 0.0562 0.580 0.580 0.630 0.540 0.580 28,000 0.5621 -1.69%
2022-08-10 0 0.059 0.059 0.064 0.059 0.059 40,000 2,360 0.0590 0.590 0.590 0.640 0.590 0.590 4,000 0.5900 1.72%
2022-08-09 0 0.058 0.058 0.062 0.058 0.062 137,500 7,920 0.0576 0.580 0.580 0.620 0.580 0.620 13,750 0.5760 0.00%
2022-08-08 0 0.058 0.058 0.062 0.058 0.060 80,000 4,680 0.0585 0.580 0.580 0.620 0.580 0.600 8,000 0.5850 0.00%
2022-08-05 0 0.058 0.058 0.062 0.058 0.064 1,235,500 77,259 0.0625 0.580 0.580 0.620 0.580 0.640 123,550 0.6253 -9.38%
2022-08-04 0 0.064 0.064 0.066 0.064 0.067 591,600 39,404 0.0666 0.640 0.640 0.660 0.640 0.670 59,160 0.6661 -4.48%
2022-08-03 0 0.067 0.066 0.070 0.061 0.074 509,000 34,324 0.0674 0.670 0.660 0.700 0.610 0.740 50,900 0.6743 -4.29%
2022-08-02 0 0.070 0.070 0.079 0.070 0.070 100,000 7,000 0.0700 0.700 0.700 0.790 0.700 0.700 10,000 0.7000 0.00%
2022-08-01 0 0.070 0.069 0.070 0.069 0.094 43,240,000 3,340,680 0.0773 0.700 0.690 0.700 0.690 0.940 4,324,000 0.7726 -9.09%
2022-07-29 0 0.077 0.076 0.083 0.076 0.083 380,000 30,620 0.0806 0.770 0.760 0.830 0.760 0.830 38,000 0.8058 0.00%
2022-07-28 0 0.077 0.077 0.082 0.073 0.088 90,000 7,020 0.0780 0.770 0.770 0.820 0.730 0.880 9,000 0.7800 -10.47%
2022-07-27 0 0.086 0.083 0.086 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2022-07-26 0 0.086 0.085 0.088 0.085 0.093 5,639,000 511,285 0.0907 0.860 0.850 0.880 0.850 0.930 563,900 0.9067 7.50%
2022-07-25 0 0.080 0.080 0.090 - - 800 60 0.0750 0.800 0.800 0.900 - - 80 0.7500 0.00%
2022-07-22 0 0.080 0.080 0.090 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2022-07-21 0 0.080 0.080 0.090 0.074 0.081 242,000 19,228 0.0795 0.800 0.800 0.900 0.740 0.810 24,200 0.7945 0.00%
2022-07-20 0 0.080 0.080 0.085 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2022-07-19 0 0.080 0.080 0.085 0.080 0.080 60,000 4,800 0.0800 0.800 0.800 0.850 0.800 0.800 6,000 0.8000 1.27%
2022-07-18 0 0.079 0.079 0.089 - - 0 0 - 0.790 0.790 0.890 - - 0 - 0.00%
2022-07-15 0 0.079 0.072 0.089 - - 0 0 - 0.790 0.720 0.890 - - 0 - 0.00%
2022-07-14 0 0.079 0.072 0.081 - - 0 0 - 0.790 0.720 0.810 - - 0 - 0.00%
2022-07-13 0 0.079 0.073 0.089 - - 0 0 - 0.790 0.730 0.890 - - 0 - 0.00%
2022-07-12 0 0.079 0.079 0.081 0.073 0.080 748,600 58,730 0.0785 0.790 0.790 0.810 0.730 0.800 74,860 0.7845 -1.25%
2022-07-11 0 0.080 0.080 0.089 0.080 0.080 200,000 16,000 0.0800 0.800 0.800 0.890 0.800 0.800 20,000 0.8000 0.00%
2022-07-08 0 0.080 0.080 0.082 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2022-07-07 0 0.080 0.080 0.089 0.080 0.080 3,660,800 292,900 0.0800 0.800 0.800 0.890 0.800 0.800 366,080 0.8001 0.00%
2022-07-06 0 0.080 0.080 0.085 0.080 0.080 360,000 28,800 0.0800 0.800 0.800 0.850 0.800 0.800 36,000 0.8000 0.00%
2022-07-05 0 0.080 0.080 0.085 0.080 0.080 869,500 69,343 0.0798 0.800 0.800 0.850 0.800 0.800 86,950 0.7975 1.27%
2022-07-04 0 0.079 0.079 0.080 0.069 0.090 1,340,000 99,300 0.0741 0.790 0.790 0.800 0.690 0.900 134,000 0.7410 -1.25%
2022-06-30 0 0.080 0.080 0.083 0.079 0.080 800,000 63,980 0.0800 0.800 0.800 0.830 0.790 0.800 80,000 0.7998 1.27%
2022-06-29 0 0.079 0.079 0.080 0.079 0.080 280,000 22,360 0.0799 0.790 0.790 0.800 0.790 0.800 28,000 0.7986 -1.25%
2022-06-28 0 0.080 0.080 0.083 0.080 0.086 920,000 78,640 0.0855 0.800 0.800 0.830 0.800 0.860 92,000 0.8548 0.00%
2022-06-27 0 0.080 0.080 0.083 0.080 0.086 860,000 70,040 0.0814 0.800 0.800 0.830 0.800 0.860 86,000 0.8144 9.59%
2022-06-24 0 0.073 0.068 0.082 0.067 0.080 1,920,000 146,340 0.0762 0.730 0.680 0.820 0.670 0.800 192,000 0.7622 -8.75%
2022-06-23 0 0.080 0.079 0.080 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2022-06-22 0 0.080 0.067 0.080 0.080 0.080 100,000 8,000 0.0800 0.800 0.670 0.800 0.800 0.800 10,000 0.8000 0.00%
2022-06-21 0 0.080 0.071 0.080 0.080 0.080 200,000 16,000 0.0800 0.800 0.710 0.800 0.800 0.800 20,000 0.8000 0.00%
2022-06-20 0 0.080 0.071 0.080 0.070 0.080 2,080,000 165,000 0.0793 0.800 0.710 0.800 0.700 0.800 208,000 0.7933 3.90%
2022-06-17 0 0.077 0.067 0.078 0.074 0.078 4,258,000 330,828 0.0777 0.770 0.670 0.780 0.740 0.780 425,800 0.7770 -1.28%
2022-06-16 0 0.078 0.063 0.080 0.060 0.078 520,000 38,720 0.0745 0.780 0.630 0.800 0.600 0.780 52,000 0.7446 30.00%
2022-06-15 0 0.060 0.059 0.070 - - 0 0 - 0.600 0.590 0.700 - - 0 - 0.00%
2022-06-14 0 0.060 0.059 0.076 - - 0 0 - 0.600 0.590 0.760 - - 0 - 0.00%
2022-06-13 0 0.060 0.060 0.068 0.060 0.061 100,000 6,060 0.0606 0.600 0.600 0.680 0.600 0.610 10,000 0.6060 -1.64%
2022-06-10 0 0.061 0.061 0.065 0.060 0.061 180,000 10,900 0.0606 0.610 0.610 0.650 0.600 0.610 18,000 0.6056 0.00%
2022-06-09 0 0.061 0.060 0.068 0.061 0.064 1,320,000 82,680 0.0626 0.610 0.600 0.680 0.610 0.640 132,000 0.6264 -6.15%
2022-06-08 0 0.065 0.065 0.070 0.061 0.068 795,000 51,420 0.0647 0.650 0.650 0.700 0.610 0.680 79,500 0.6468 0.00%
2022-06-07 0 0.065 0.064 0.068 0.064 0.078 1,880,000 130,440 0.0694 0.650 0.640 0.680 0.640 0.780 188,000 0.6938 -16.67%
2022-06-06 0 0.078 0.064 0.078 0.060 0.086 3,420,000 262,860 0.0769 0.780 0.640 0.780 0.600 0.860 342,000 0.7686 30.00%
2022-06-02 0 0.060 0.060 0.074 0.060 0.064 540,000 34,080 0.0631 0.600 0.600 0.740 0.600 0.640 54,000 0.6311 3.45%
2022-06-01 0 0.058 0.058 0.064 0.058 0.064 86,000 5,144 0.0598 0.580 0.580 0.640 0.580 0.640 8,600 0.5981 -3.33%
2022-05-31 0 0.060 0.060 0.064 0.057 0.060 342,000 20,244 0.0592 0.600 0.600 0.640 0.570 0.600 34,200 0.5919 1.69%
2022-05-30 0 0.059 0.059 0.063 0.056 0.064 1,361,000 83,603 0.0614 0.590 0.590 0.630 0.560 0.640 136,100 0.6143 9.26%
2022-05-27 0 0.054 0.054 0.058 - - 0 0 - 0.540 0.540 0.580 - - 0 - 1.89%
2022-05-26 0 0.053 0.053 0.060 0.053 0.053 140,000 7,420 0.0530 0.530 0.530 0.600 0.530 0.530 14,000 0.5300 0.00%
2022-05-25 0 0.053 0.053 0.055 0.052 0.054 860,000 45,800 0.0533 0.530 0.530 0.550 0.520 0.540 86,000 0.5326 -3.64%
2022-05-24 0 0.055 0.054 0.060 0.053 0.055 970,000 53,070 0.0547 0.550 0.540 0.600 0.530 0.550 97,000 0.5471 0.00%
2022-05-23 0 0.055 0.055 0.058 0.053 0.056 588,100 32,040 0.0545 0.550 0.550 0.580 0.530 0.560 58,810 0.5448 1.85%
2022-05-20 0 0.054 0.054 0.056 0.053 0.054 160,000 8,500 0.0531 0.540 0.540 0.560 0.530 0.540 16,000 0.5313 1.89%
2022-05-19 0 0.053 0.053 0.056 0.053 0.053 120,000 6,440 0.0537 0.530 0.530 0.560 0.530 0.530 12,000 0.5367 -1.85%
2022-05-18 0 0.054 0.054 0.058 0.052 0.054 220,000 11,680 0.0531 0.540 0.540 0.580 0.520 0.540 22,000 0.5309 -5.26%
2022-05-17 0 0.057 0.053 0.058 0.057 0.057 400,000 22,440 0.0561 0.570 0.530 0.580 0.570 0.570 40,000 0.5610 1.79%
2022-05-16 0 0.056 0.056 0.057 - - 0 0 - 0.560 0.560 0.570 - - 0 - 5.66%
2022-05-13 0 0.053 0.052 0.057 - - 0 0 - 0.530 0.520 0.570 - - 0 - 1.92%
2022-05-12 0 0.052 0.052 0.056 0.047 0.058 1,420,000 74,760 0.0526 0.520 0.520 0.560 0.470 0.580 142,000 0.5265 0.00%
2022-05-11 0 0.052 0.052 0.058 0.052 0.052 80,000 4,160 0.0520 0.520 0.520 0.580 0.520 0.520 8,000 0.5200 -3.70%
2022-05-10 0 0.054 0.054 0.058 0.054 0.055 220,000 11,980 0.0545 0.540 0.540 0.580 0.540 0.550 22,000 0.5445 -1.82%
2022-05-06 0 0.055 0.055 0.057 0.055 0.055 260,000 14,380 0.0553 0.550 0.550 0.570 0.550 0.550 26,000 0.5531 -5.17%
2022-05-05 0 0.058 0.058 0.059 0.057 0.059 580,000 34,140 0.0589 0.580 0.580 0.590 0.570 0.590 58,000 0.5886 1.75%
2022-05-04 0 0.057 0.057 0.059 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2022-05-03 0 0.057 0.057 0.060 0.054 0.057 380,000 20,880 0.0549 0.570 0.570 0.600 0.540 0.570 38,000 0.5495 3.64%
2022-04-29 0 0.055 0.055 0.057 0.055 0.060 5,180,000 291,920 0.0564 0.550 0.550 0.570 0.550 0.600 518,000 0.5636 -15.38%
2022-04-28 0 0.065 0.065 0.069 0.053 0.079 11,785,000 830,925 0.0705 0.650 0.650 0.690 0.530 0.790 1,178,500 0.7051 27.45%
2022-04-27 0 0.051 0.051 0.055 0.051 0.053 340,000 17,560 0.0516 0.510 0.510 0.550 0.510 0.530 34,000 0.5165 0.00%
2022-04-26 0 0.051 0.051 0.057 0.050 0.064 220,000 13,100 0.0595 0.510 0.510 0.570 0.500 0.640 22,000 0.5955 -1.92%
2022-04-25 0 0.052 0.050 0.052 0.050 0.055 2,720,000 145,480 0.0535 0.520 0.500 0.520 0.500 0.550 272,000 0.5349 1.96%
2022-04-22 0 0.051 0.051 0.058 0.051 0.058 120,000 6,400 0.0533 0.510 0.510 0.580 0.510 0.580 12,000 0.5333 -13.56%
2022-04-21 0 0.059 0.050 0.059 0.051 0.059 560,000 30,480 0.0544 0.590 0.500 0.590 0.510 0.590 56,000 0.5443 15.69%
2022-04-20 0 0.051 0.051 0.058 0.051 0.054 360,000 19,220 0.0534 0.510 0.510 0.580 0.510 0.540 36,000 0.5339 -3.77%
2022-04-19 0 0.053 0.050 0.053 0.048 0.054 1,366,000 72,748 0.0533 0.530 0.500 0.530 0.480 0.540 136,600 0.5326 10.42%
2022-04-14 0 0.048 0.048 0.055 0.048 0.055 420,000 21,280 0.0507 0.480 0.480 0.550 0.480 0.550 42,000 0.5067 -4.00%
2022-04-13 0 0.050 0.050 0.053 0.048 0.056 140,000 7,560 0.0540 0.500 0.500 0.530 0.480 0.560 14,000 0.5400 -7.41%
2022-04-12 0 0.054 0.046 0.055 0.044 0.054 760,000 36,780 0.0484 0.540 0.460 0.550 0.440 0.540 76,000 0.4839 14.89%
2022-04-11 0 0.047 0.047 0.050 0.044 0.054 1,536,200 76,023 0.0495 0.470 0.470 0.500 0.440 0.540 153,620 0.4949 -2.08%
2022-04-08 0 0.048 0.047 0.054 0.048 0.048 140,200 6,728 0.0480 0.480 0.470 0.540 0.480 0.480 14,020 0.4799 0.00%
2022-04-07 0 0.048 0.048 0.053 0.047 0.057 2,180,000 109,180 0.0501 0.480 0.480 0.530 0.470 0.570 218,000 0.5008 0.00%
2022-04-06 0 0.048 0.048 0.053 0.048 0.056 606,000 30,904 0.0510 0.480 0.480 0.530 0.480 0.560 60,600 0.5100 -11.11%
2022-04-04 0 0.054 0.048 0.057 0.054 0.054 20,000 1,080 0.0540 0.540 0.480 0.570 0.540 0.540 2,000 0.5400 -6.90%
2022-04-01 0 0.058 0.048 0.059 0.044 0.059 1,166,000 57,930 0.0497 0.580 0.480 0.590 0.440 0.590 116,600 0.4968 18.37%
2022-03-31 0 0.049 0.049 0.056 0.049 0.050 240,550 11,885 0.0494 0.490 0.490 0.560 0.490 0.500 24,055 0.4941 -10.91%
2022-03-30 0 0.055 0.048 0.059 0.049 0.058 845,000 43,740 0.0518 0.550 0.480 0.590 0.490 0.580 84,500 0.5176 10.00%
2022-03-29 0 0.050 0.050 0.056 0.047 0.058 401,000 21,180 0.0528 0.500 0.500 0.560 0.470 0.580 40,100 0.5282 2.04%
2022-03-28 0 0.049 0.049 0.058 0.049 0.049 80,000 3,920 0.0490 0.490 0.490 0.580 0.490 0.490 8,000 0.4900 0.00%
2022-03-25 0 0.049 0.049 0.053 0.049 0.053 280,000 14,040 0.0501 0.490 0.490 0.530 0.490 0.530 28,000 0.5014 -7.55%
2022-03-24 0 0.053 0.053 0.060 0.048 0.069 464,000 27,669 0.0596 0.530 0.530 0.600 0.480 0.690 46,400 0.5963 6.00%
2022-03-23 0 0.050 0.050 0.057 0.048 0.057 240,000 12,120 0.0505 0.500 0.500 0.570 0.480 0.570 24,000 0.5050 -12.28%
2022-03-22 0 0.057 0.047 0.058 0.046 0.060 605,000 31,135 0.0515 0.570 0.470 0.580 0.460 0.600 60,500 0.5146 35.71%
2022-03-21 0 0.042 0.042 0.050 0.042 0.049 420,000 18,640 0.0444 0.420 0.420 0.500 0.420 0.490 42,000 0.4438 0.00%
2022-03-18 0 0.042 0.042 0.046 - - 0 0 - 0.420 0.420 0.460 - - 0 - 0.00%
2022-03-17 0 0.042 0.042 0.048 0.042 0.045 260,000 11,020 0.0424 0.420 0.420 0.480 0.420 0.450 26,000 0.4238 -2.33%
2022-03-16 0 0.043 0.038 0.048 0.041 0.051 1,240,000 58,420 0.0471 0.430 0.380 0.480 0.410 0.510 124,000 0.4711 -15.69%
2022-03-15 0 0.051 0.051 0.055 0.051 0.051 148,400 7,518 0.0507 0.510 0.510 0.550 0.510 0.510 14,840 0.5066 -10.53%
2022-03-14 0 0.057 0.057 0.060 0.057 0.057 312,000 17,712 0.0568 0.570 0.570 0.600 0.570 0.570 31,200 0.5677 0.00%
2022-03-11 0 0.057 0.057 0.060 0.057 0.058 1,020,000 58,440 0.0573 0.570 0.570 0.600 0.570 0.580 102,000 0.5729 0.00%
2022-03-10 0 0.057 0.057 0.062 0.052 0.065 760,000 45,640 0.0601 0.570 0.570 0.620 0.520 0.650 76,000 0.6005 11.76%
2022-03-09 0 0.051 0.051 0.057 0.051 0.051 130,000 6,530 0.0502 0.510 0.510 0.570 0.510 0.510 13,000 0.5023 -10.53%
2022-03-08 0 0.057 0.050 0.058 0.050 0.057 260,000 13,900 0.0535 0.570 0.500 0.580 0.500 0.570 26,000 0.5346 16.33%
2022-03-07 0 0.049 0.049 0.054 0.047 0.051 240,000 11,360 0.0473 0.490 0.490 0.540 0.470 0.510 24,000 0.4733 -5.77%
2022-03-04 0 0.052 0.051 0.059 0.051 0.058 1,040,000 55,540 0.0534 0.520 0.510 0.590 0.510 0.580 104,000 0.5340 -3.70%
2022-03-03 0 0.054 0.051 0.054 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2022-03-02 0 0.054 0.054 0.059 0.054 0.054 260,500 14,062 0.0540 0.540 0.540 0.590 0.540 0.540 26,050 0.5398 0.00%
2022-03-01 0 0.054 0.051 0.059 - - 0 0 - 0.540 0.510 0.590 - - 0 - 0.00%
2022-02-28 0 0.054 0.054 0.059 - - 0 0 - 0.540 0.540 0.590 - - 0 - 0.00%
2022-02-25 0 0.054 0.051 0.059 - - 0 0 - 0.540 0.510 0.590 - - 0 - 0.00%
2022-02-24 0 0.054 0.054 0.059 - - 0 0 - 0.540 0.540 0.590 - - 0 - 0.00%
2022-02-23 0 0.054 0.052 0.058 0.051 0.055 380,000 20,660 0.0544 0.540 0.520 0.580 0.510 0.550 38,000 0.5437 -8.47%
2022-02-22 0 0.059 0.053 0.060 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2022-02-21 0 0.059 0.053 0.060 0.051 0.059 755,000 41,730 0.0553 0.590 0.530 0.600 0.510 0.590 75,500 0.5527 11.32%
2022-02-18 0 0.053 0.053 0.058 0.053 0.053 64,000 3,372 0.0527 0.530 0.530 0.580 0.530 0.530 6,400 0.5269 0.00%
2022-02-17 0 0.053 0.053 0.055 0.053 0.054 2,540,000 137,120 0.0540 0.530 0.530 0.550 0.530 0.540 254,000 0.5398 -3.64%
2022-02-16 0 0.055 0.053 0.059 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2022-02-15 0 0.055 0.055 0.062 0.055 0.055 540,000 29,700 0.0550 0.550 0.550 0.620 0.550 0.550 54,000 0.5500 5.77%
2022-02-14 0 0.052 0.051 0.063 0.051 0.065 630,000 35,170 0.0558 0.520 0.510 0.630 0.510 0.650 63,000 0.5583 1.96%
2022-02-11 0 0.051 0.051 0.060 0.051 0.053 240,000 12,560 0.0523 0.510 0.510 0.600 0.510 0.530 24,000 0.5233 -3.77%
2022-02-10 0 0.053 0.053 0.060 0.053 0.053 20,000 1,060 0.0530 0.530 0.530 0.600 0.530 0.530 2,000 0.5300 0.00%
2022-02-09 0 0.053 0.053 0.055 0.050 0.053 920,000 46,820 0.0509 0.530 0.530 0.550 0.500 0.530 92,000 0.5089 6.00%
2022-02-08 0 0.050 0.050 0.056 0.050 0.050 67,500 3,337 0.0494 0.500 0.500 0.560 0.500 0.500 6,750 0.4944 0.00%
2022-02-07 0 0.050 0.050 0.059 - - 0 0 - 0.500 0.500 0.590 - - 0 - 0.00%
2022-02-04 0 0.050 0.050 0.064 - - 0 0 - 0.500 0.500 0.640 - - 0 - 0.00%
2022-01-31 0 0.050 0.050 0.080 0.050 0.050 20,000 1,000 0.0500 0.500 0.500 0.800 0.500 0.500 2,000 0.5000 -1.96%
2022-01-28 0 0.051 0.051 0.059 0.051 0.059 260,000 15,180 0.0584 0.510 0.510 0.590 0.510 0.590 26,000 0.5838 -3.77%
2022-01-27 0 0.053 0.051 0.060 - - 0 0 - 0.530 0.510 0.600 - - 0 - 0.00%
2022-01-26 0 0.053 0.053 0.062 0.052 0.054 1,600,000 84,600 0.0529 0.530 0.530 0.620 0.520 0.540 160,000 0.5288 3.92%
2022-01-25 0 0.051 0.051 0.059 - - 4,600 207 0.0450 0.510 0.510 0.590 - - 460 0.4500 0.00%
2022-01-24 0 0.051 0.051 0.055 0.048 0.051 339,500 16,999 0.0501 0.510 0.510 0.550 0.480 0.510 33,950 0.5007 -5.56%
2022-01-21 0 0.054 0.053 0.059 - - 0 0 - 0.540 0.530 0.590 - - 0 - 0.00%
2022-01-20 0 0.054 0.054 0.059 0.054 0.054 100,000 5,400 0.0540 0.540 0.540 0.590 0.540 0.540 10,000 0.5400 0.00%
2022-01-19 0 0.054 0.053 0.059 - - 0 0 - 0.540 0.530 0.590 - - 0 - 0.00%
2022-01-18 0 0.054 0.054 0.060 0.050 0.054 600,000 31,480 0.0525 0.540 0.540 0.600 0.500 0.540 60,000 0.5247 3.85%
2022-01-17 0 0.052 0.052 0.060 0.050 0.052 109,000 5,472 0.0502 0.520 0.520 0.600 0.500 0.520 10,900 0.5020 -5.45%
2022-01-14 0 0.055 0.052 0.060 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2022-01-13 0 0.055 0.055 0.060 0.052 0.060 60,000 3,340 0.0557 0.550 0.550 0.600 0.520 0.600 6,000 0.5567 0.00%
2022-01-12 0 0.055 0.055 0.087 0.055 0.055 120,000 6,600 0.0550 0.550 0.550 0.870 0.550 0.550 12,000 0.5500 5.77%
2022-01-11 0 0.052 0.052 0.085 - - 2,000 96 0.0480 0.520 0.520 0.850 - - 200 0.4800 4.00%
2022-01-10 0 0.050 0.050 0.059 0.050 0.055 200,000 10,100 0.0505 0.500 0.500 0.590 0.500 0.550 20,000 0.5050 -1.96%
2022-01-07 0 0.051 0.050 0.059 - - 600 24 0.0400 0.510 0.500 0.590 - - 60 0.4000 0.00%
2022-01-06 0 0.051 0.051 0.056 0.051 0.052 240,000 12,340 0.0514 0.510 0.510 0.560 0.510 0.520 24,000 0.5142 -10.53%
2022-01-05 0 0.057 0.056 0.062 - - 0 0 - 0.570 0.560 0.620 - - 0 - 0.00%
2022-01-04 0 0.057 0.057 0.062 0.056 0.060 330,000 19,480 0.0590 0.570 0.570 0.620 0.560 0.600 33,000 0.5903 -10.94%
2022-01-03 0 0.064 0.060 0.064 0.053 0.065 720,000 43,840 0.0609 0.640 0.600 0.640 0.530 0.650 72,000 0.6089 12.28%
2021-12-31 0 0.057 0.054 0.068 - - 0 0 - 0.570 0.540 0.680 - - 0 - 0.00%
2021-12-30 0 0.057 0.057 0.069 0.056 0.073 534,000 34,192 0.0640 0.570 0.570 0.690 0.560 0.730 53,400 0.6403 -9.52%
2021-12-29 0 0.063 0.063 0.076 - - 0 0 - 0.630 0.630 0.760 - - 0 - 0.00%
2021-12-28 0 0.063 0.063 0.074 0.063 0.063 21,000 1,318 0.0628 0.630 0.630 0.740 0.630 0.630 2,100 0.6276 0.00%
2021-12-24 0 0.063 0.045 0.085 - - 0 0 - 0.630 0.450 0.850 - - 0 - 0.00%
2021-12-23 0 0.063 0.059 0.077 - - 0 0 - 0.630 0.590 0.770 - - 0 - 0.00%
2021-12-22 0 0.063 0.063 0.080 0.063 0.063 680,000 42,840 0.0630 0.630 0.630 0.800 0.630 0.630 68,000 0.6300 0.00%
2021-12-21 0 0.063 0.063 0.075 0.061 0.071 240,000 16,840 0.0702 0.630 0.630 0.750 0.610 0.710 24,000 0.7017 -11.27%
2021-12-20 0 0.071 0.071 - 0.071 0.071 540,000 38,340 0.0710 0.710 0.710 - 0.710 0.710 54,000 0.7100 0.00%
2021-12-17 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-06-30 0 0.071 0.068 0.071 0.072 0.073 640,000 46,100 0.0720 0.710 0.680 0.710 0.720 0.730 64,000 0.7203 1.43%
2021-06-29 0 0.070 0.065 0.070 0.070 0.070 2,200,000 154,000 0.0700 0.700 0.650 0.700 0.700 0.700 220,000 0.7000 1.45%
2021-06-28 0 0.069 0.064 0.070 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2021-06-25 0 0.069 0.064 0.069 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2021-06-24 0 0.069 0.069 0.071 - - 0 0 - 0.690 0.690 0.710 - - 0 - 0.00%
2021-06-23 0 0.069 0.069 0.072 - - 0 0 - 0.690 0.690 0.720 - - 0 - 0.00%
2021-06-22 0 0.069 0.069 0.072 0.069 0.072 120,000 8,460 0.0705 0.690 0.690 0.720 0.690 0.720 12,000 0.7050 0.00%
2021-06-21 0 0.069 0.065 0.072 0.068 0.069 342,000 23,216 0.0679 0.690 0.650 0.720 0.680 0.690 34,200 0.6788 6.15%
2021-06-18 0 0.065 0.063 0.065 0.065 0.065 2,190,000 142,300 0.0650 0.650 0.630 0.650 0.650 0.650 219,000 0.6498 0.00%
2021-06-17 0 0.065 0.065 0.068 0.064 0.065 180,000 11,560 0.0642 0.650 0.650 0.680 0.640 0.650 18,000 0.6422 0.00%
2021-06-16 0 0.065 0.064 0.068 - - 0 0 - 0.650 0.640 0.680 - - 0 - 0.00%
2021-06-15 0 0.065 0.065 0.068 0.065 0.066 540,000 35,300 0.0654 0.650 0.650 0.680 0.650 0.660 54,000 0.6537 1.56%
2021-06-11 0 0.064 0.064 0.067 - - 0 0 - 0.640 0.640 0.670 - - 0 - 0.00%
2021-06-10 0 0.064 0.064 0.067 - - 0 0 - 0.640 0.640 0.670 - - 0 - 0.00%
2021-06-09 0 0.064 0.061 0.067 0.064 0.064 120,000 7,680 0.0640 0.640 0.610 0.670 0.640 0.640 12,000 0.6400 -1.54%
2021-06-08 0 0.065 0.060 0.067 - - 0 0 - 0.650 0.600 0.670 - - 0 - 0.00%
2021-06-07 0 0.065 0.061 0.067 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2021-06-04 0 0.065 0.064 0.068 0.064 0.065 560,000 36,340 0.0649 0.650 0.640 0.680 0.640 0.650 56,000 0.6489 1.56%
2021-06-03 0 0.064 0.064 0.067 0.064 0.066 179,000 11,602 0.0648 0.640 0.640 0.670 0.640 0.660 17,900 0.6482 -5.88%
2021-06-02 0 0.068 0.066 0.068 - - 100 6 0.0600 0.680 0.660 0.680 - - 10 0.6000 0.00%
2021-06-01 0 0.068 0.066 0.069 0.068 0.068 222,000 15,080 0.0679 0.680 0.660 0.690 0.680 0.680 22,200 0.6793 0.00%
2021-05-31 0 0.068 0.066 0.069 0.066 0.068 740,000 50,120 0.0677 0.680 0.660 0.690 0.660 0.680 74,000 0.6773 1.49%
2021-05-28 0 0.067 0.067 0.070 0.067 0.067 35,000 2,270 0.0649 0.670 0.670 0.700 0.670 0.670 3,500 0.6486 -2.90%
2021-05-27 0 0.069 0.067 0.069 0.065 0.069 3,085,000 206,345 0.0669 0.690 0.670 0.690 0.650 0.690 308,500 0.6689 -1.43%
2021-05-26 0 0.070 0.069 0.071 - - 0 0 - 0.700 0.690 0.710 - - 0 - 0.00%
2021-05-25 0 0.070 0.069 0.071 0.070 0.070 200,000 14,000 0.0700 0.700 0.690 0.710 0.700 0.700 20,000 0.7000 0.00%
2021-05-24 0 0.070 0.068 0.071 - - 1,500 94 0.0627 0.700 0.680 0.710 - - 150 0.6267 0.00%
2021-05-21 0 0.070 0.067 0.071 0.070 0.070 140,000 9,800 0.0700 0.700 0.670 0.710 0.700 0.700 14,000 0.7000 -1.41%
2021-05-20 0 0.071 0.070 0.076 0.070 0.071 560,000 39,560 0.0706 0.710 0.700 0.760 0.700 0.710 56,000 0.7064 1.43%
2021-05-18 0 0.070 0.069 0.070 0.070 0.070 480,000 33,600 0.0700 0.700 0.690 0.700 0.700 0.700 48,000 0.7000 0.00%
2021-05-17 0 0.070 0.069 0.070 0.071 0.071 180,000 12,780 0.0710 0.700 0.690 0.700 0.710 0.710 18,000 0.7100 -1.41%
2021-05-14 0 0.071 0.069 0.071 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2021-05-13 0 0.071 0.069 0.071 0.069 0.071 720,000 50,300 0.0699 0.710 0.690 0.710 0.690 0.710 72,000 0.6986 2.90%
2021-05-12 0 0.069 0.068 0.069 0.069 0.069 360,000 24,840 0.0690 0.690 0.680 0.690 0.690 0.690 36,000 0.6900 -2.82%
2021-05-11 0 0.071 0.069 0.071 0.071 0.071 301,600 21,394 0.0709 0.710 0.690 0.710 0.710 0.710 30,160 0.7094 0.00%
2021-05-10 0 0.071 0.070 0.071 0.071 0.072 1,080,000 77,040 0.0713 0.710 0.700 0.710 0.710 0.720 108,000 0.7133 2.90%
2021-05-07 0 0.069 0.069 0.071 - - 0 0 - 0.690 0.690 0.710 - - 0 - 0.00%
2021-05-06 0 0.069 0.069 0.071 0.069 0.071 584,000 40,952 0.0701 0.690 0.690 0.710 0.690 0.710 58,400 0.7012 -1.43%
2021-05-05 0 0.070 0.066 0.071 0.068 0.070 820,000 57,220 0.0698 0.700 0.660 0.710 0.680 0.700 82,000 0.6978 1.45%
2021-05-04 0 0.069 0.069 0.070 0.069 0.073 1,680,000 117,340 0.0698 0.690 0.690 0.700 0.690 0.730 168,000 0.6985 0.00%
2021-05-03 0 0.069 0.069 0.072 0.069 0.071 200,000 14,060 0.0703 0.690 0.690 0.720 0.690 0.710 20,000 0.7030 -2.82%
2021-04-30 0 0.071 0.070 0.072 0.070 0.072 709,000 50,185 0.0708 0.710 0.700 0.720 0.700 0.720 70,900 0.7078 -1.39%
2021-04-29 0 0.072 0.072 0.075 0.071 0.072 993,500 70,724 0.0712 0.720 0.720 0.750 0.710 0.720 99,350 0.7119 2.86%
2021-04-28 0 0.070 0.070 0.071 0.070 0.070 580,000 40,600 0.0700 0.700 0.700 0.710 0.700 0.700 58,000 0.7000 -1.41%
2021-04-27 0 0.071 0.070 0.071 0.070 0.073 1,860,000 132,520 0.0712 0.710 0.700 0.710 0.700 0.730 186,000 0.7125 -1.39%
2021-04-26 0 0.072 0.071 0.072 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2021-04-23 0 0.072 0.070 0.072 0.075 0.075 40,000 3,000 0.0750 0.720 0.700 0.720 0.750 0.750 4,000 0.7500 -4.00%
2021-04-22 0 0.075 0.070 0.075 0.071 0.077 820,000 58,980 0.0719 0.750 0.700 0.750 0.710 0.770 82,000 0.7193 7.14%
2021-04-21 0 0.070 0.070 0.071 - - 0 0 - 0.700 0.700 0.710 - - 0 - 0.00%
2021-04-20 0 0.070 0.070 0.071 0.070 0.070 1,000,000 70,000 0.0700 0.700 0.700 0.710 0.700 0.700 100,000 0.7000 0.00%
2021-04-19 0 0.070 0.070 0.071 0.070 0.071 2,024,500 142,692 0.0705 0.700 0.700 0.710 0.700 0.710 202,450 0.7048 0.00%
2021-04-16 0 0.070 0.069 0.071 0.070 0.070 700,000 49,000 0.0700 0.700 0.690 0.710 0.700 0.700 70,000 0.7000 -1.41%
2021-04-15 0 0.071 0.069 0.070 0.070 0.074 3,900,000 276,460 0.0709 0.710 0.690 0.700 0.700 0.740 390,000 0.7089 -4.05%
2021-04-14 0 0.074 0.071 0.074 0.068 0.074 1,060,000 75,920 0.0716 0.740 0.710 0.740 0.680 0.740 106,000 0.7162 4.23%
2021-04-13 0 0.071 0.070 0.072 - - 400 24 0.0600 0.710 0.700 0.720 - - 40 0.6000 0.00%
2021-04-12 0 0.071 0.071 0.072 0.069 0.072 1,557,500 110,732 0.0711 0.710 0.710 0.720 0.690 0.720 155,750 0.7110 -1.39%
2021-04-09 0 0.072 0.068 0.073 0.070 0.085 2,192,000 159,136 0.0726 0.720 0.680 0.730 0.700 0.850 219,200 0.7260 7.46%
2021-04-08 0 0.067 0.064 0.080 0.067 0.090 4,080,400 310,307 0.0760 0.670 0.640 0.800 0.670 0.900 408,040 0.7605 -4.29%
2021-04-07 0 0.070 0.070 0.083 0.070 0.070 60,000 4,200 0.0700 0.700 0.700 0.830 0.700 0.700 6,000 0.7000 1.45%
2021-04-01 0 0.069 0.069 0.072 0.066 0.078 3,970,000 277,900 0.0700 0.690 0.690 0.720 0.660 0.780 397,000 0.7000 -5.48%
2021-03-31 0 0.073 0.073 0.078 - - 0 0 - 0.730 0.730 0.780 - - 0 - 0.00%
2021-03-30 0 0.073 0.073 0.078 - - 0 0 - 0.730 0.730 0.780 - - 0 - 0.00%
2021-03-29 0 0.073 0.073 0.076 - - 140,000 10,220 0.0730 0.730 0.730 0.760 - - 14,000 0.7300 0.00%
2021-03-26 0 0.073 0.073 0.077 0.073 0.073 88,600 6,445 0.0727 0.730 0.730 0.770 0.730 0.730 8,860 0.7274 5.80%
2021-03-25 0 0.069 0.068 0.073 0.068 0.070 440,000 30,480 0.0693 0.690 0.680 0.730 0.680 0.700 44,000 0.6927 1.47%
2021-03-24 0 0.068 0.068 0.070 0.068 0.070 80,000 5,520 0.0690 0.680 0.680 0.700 0.680 0.700 8,000 0.6900 -2.86%
2021-03-23 0 0.070 0.068 0.069 0.068 0.073 180,000 12,600 0.0700 0.700 0.680 0.690 0.680 0.730 18,000 0.7000 -4.11%
2021-03-22 0 0.073 0.073 0.077 0.073 0.078 513,600 39,067 0.0761 0.730 0.730 0.770 0.730 0.780 51,360 0.7607 0.00%
2021-03-19 0 0.073 0.073 0.077 0.073 0.074 220,000 16,260 0.0739 0.730 0.730 0.770 0.730 0.740 22,000 0.7391 -1.35%
2021-03-18 0 0.074 0.074 0.077 0.073 0.078 1,904,500 144,430 0.0758 0.740 0.740 0.770 0.730 0.780 190,450 0.7584 -2.63%
2021-03-17 0 0.076 0.076 0.078 0.075 0.080 40,000 3,100 0.0775 0.760 0.760 0.780 0.750 0.800 4,000 0.7750 0.00%
2021-03-16 0 0.076 0.076 0.080 0.075 0.081 1,080,000 83,900 0.0777 0.760 0.760 0.800 0.750 0.810 108,000 0.7769 -5.00%
2021-03-15 0 0.080 0.078 0.080 0.076 0.081 440,000 34,380 0.0781 0.800 0.780 0.800 0.760 0.810 44,000 0.7814 -1.23%
2021-03-12 0 0.081 0.077 0.082 0.076 0.082 1,640,000 127,400 0.0777 0.810 0.770 0.820 0.760 0.820 164,000 0.7768 5.19%
2021-03-11 0 0.077 0.077 0.082 0.077 0.078 160,000 12,360 0.0773 0.770 0.770 0.820 0.770 0.780 16,000 0.7725 -1.28%
2021-03-10 0 0.078 0.078 0.085 0.078 0.085 2,160,000 169,560 0.0785 0.780 0.780 0.850 0.780 0.850 216,000 0.7850 -1.27%
2021-03-09 0 0.079 0.079 0.081 0.077 0.085 2,240,000 182,700 0.0816 0.790 0.790 0.810 0.770 0.850 224,000 0.8156 1.28%
2021-03-08 0 0.078 0.075 0.079 0.078 0.088 1,469,600 117,383 0.0799 0.780 0.750 0.790 0.780 0.880 146,960 0.7987 -6.02%
2021-03-05 0 0.083 0.079 0.084 0.078 0.084 4,130,000 328,560 0.0796 0.830 0.790 0.840 0.780 0.840 413,000 0.7955 1.22%
2021-03-04 0 0.082 0.080 0.082 0.075 0.083 4,665,000 363,845 0.0780 0.820 0.800 0.820 0.750 0.830 466,500 0.7799 0.00%
2021-03-03 0 0.082 0.082 0.088 0.080 0.082 700,000 56,920 0.0813 0.820 0.820 0.880 0.800 0.820 70,000 0.8131 -3.53%
2021-03-02 0 0.085 0.081 0.085 0.085 0.088 672,000 58,120 0.0865 0.850 0.810 0.850 0.850 0.880 67,200 0.8649 -2.30%
2021-03-01 0 0.087 0.086 0.095 0.087 0.087 120,000 10,440 0.0870 0.870 0.860 0.950 0.870 0.870 12,000 0.8700 -3.33%
2021-02-26 0 0.090 0.087 0.093 - - 7,500 600 0.0800 0.900 0.870 0.930 - - 750 0.8000 0.00%
2021-02-25 0 0.090 0.087 0.090 0.090 0.090 245,000 21,985 0.0897 0.900 0.870 0.900 0.900 0.900 24,500 0.8973 1.12%
2021-02-24 0 0.089 0.089 0.090 0.086 0.098 1,320,000 126,220 0.0956 0.890 0.890 0.900 0.860 0.980 132,000 0.9562 -9.18%
2021-02-23 0 0.098 0.098 0.100 0.098 0.098 40,000 3,920 0.0980 0.980 0.980 1.000 0.980 0.980 4,000 0.9800 0.00%
2021-02-22 0 0.098 0.098 0.100 0.098 0.098 1,696,500 166,191 0.0980 0.980 0.980 1.000 0.980 0.980 169,650 0.9796 0.00%
2021-02-19 0 0.098 0.098 0.100 0.098 0.100 2,186,000 216,192 0.0989 0.980 0.980 1.000 0.980 1.000 218,600 0.9890 0.00%
2021-02-18 0 0.098 0.088 0.098 0.092 0.098 2,803,000 268,466 0.0958 0.980 0.880 0.980 0.920 0.980 280,300 0.9578 6.52%
2021-02-17 0 0.092 0.090 0.092 0.090 0.092 600,000 54,920 0.0915 0.920 0.900 0.920 0.900 0.920 60,000 0.9153 3.37%
2021-02-16 0 0.089 0.089 0.092 0.088 0.095 120,000 11,200 0.0933 0.890 0.890 0.920 0.880 0.950 12,000 0.9333 -6.32%
2021-02-11 0 0.095 0.087 0.096 - - 0 0 - 0.950 0.870 0.960 - - 0 - -1.04%
2021-02-10 0 0.096 0.090 0.097 0.096 0.098 761,500 73,607 0.0967 0.960 0.900 0.970 0.960 0.980 76,150 0.9666 -2.04%
2021-02-09 0 0.098 0.098 0.108 0.092 0.098 1,400,000 136,000 0.0971 0.980 0.980 1.080 0.920 0.980 140,000 0.9714 6.52%
2021-02-08 0 0.092 0.086 0.092 0.080 0.092 2,820,000 246,540 0.0874 0.920 0.860 0.920 0.800 0.920 282,000 0.8743 12.20%
2021-02-05 0 0.082 0.082 0.086 0.081 0.087 317,400 26,945 0.0849 0.820 0.820 0.860 0.810 0.870 31,740 0.8489 -5.75%
2021-02-04 0 0.087 0.087 0.094 - - 0 0 - 0.870 0.870 0.940 - - 0 - 0.00%
2021-02-03 0 0.087 0.081 0.088 0.087 0.088 700,000 61,520 0.0879 0.870 0.810 0.880 0.870 0.880 70,000 0.8789 0.00%
2021-02-02 0 0.087 0.087 0.091 0.087 0.092 210,000 18,750 0.0893 0.870 0.870 0.910 0.870 0.920 21,000 0.8929 3.57%
2021-02-01 0 0.084 0.084 0.091 0.084 0.095 2,821,000 243,459 0.0863 0.840 0.840 0.910 0.840 0.950 282,100 0.8630 -3.45%
2021-01-29 0 0.087 0.085 0.087 0.083 0.090 1,867,500 157,705 0.0844 0.870 0.850 0.870 0.830 0.900 186,750 0.8445 -5.43%
2021-01-28 0 0.092 0.082 0.092 0.081 0.092 940,000 76,980 0.0819 0.920 0.820 0.920 0.810 0.920 94,000 0.8189 -2.13%
2021-01-27 0 0.094 0.081 0.094 0.094 0.094 100,000 9,400 0.0940 0.940 0.810 0.940 0.940 0.940 10,000 0.9400 0.00%
2021-01-26 0 0.094 0.085 0.094 - - 0 0 - 0.940 0.850 0.940 - - 0 - 0.00%
2021-01-25 0 0.094 0.088 0.094 0.094 0.096 1,340,000 127,420 0.0951 0.940 0.880 0.940 0.940 0.960 134,000 0.9509 -3.09%
2021-01-22 0 0.097 0.085 0.097 0.085 0.100 2,860,000 254,740 0.0891 0.970 0.850 0.970 0.850 1.000 286,000 0.8907 14.12%
2021-01-21 0 0.085 0.085 0.099 0.083 0.114 2,541,000 235,168 0.0925 0.850 0.850 0.990 0.830 1.140 254,100 0.9255 -4.49%
2021-01-20 0 0.089 0.089 0.093 0.088 0.092 1,280,000 115,140 0.0900 0.890 0.890 0.930 0.880 0.920 128,000 0.8995 -2.20%
2021-01-19 0 0.091 0.091 0.100 0.090 0.110 4,225,000 421,060 0.0997 0.910 0.910 1.000 0.900 1.100 422,500 0.9966 -17.27%
2021-01-18 0 0.110 0.108 0.113 0.076 0.136 7,842,000 815,748 0.1040 1.100 1.080 1.130 0.760 1.360 784,200 1.0402 44.74%
2021-01-15 0 0.076 0.071 0.077 0.065 0.077 10,861,500 808,731 0.0745 0.760 0.710 0.770 0.650 0.770 1,086,150 0.7446 20.63%
2021-01-14 0 0.063 0.063 0.069 0.063 0.063 1,580,000 99,540 0.0630 0.630 0.630 0.690 0.630 0.630 158,000 0.6300 -1.56%
2021-01-13 0 0.064 0.063 0.069 0.064 0.064 90,000 5,700 0.0633 0.640 0.630 0.690 0.640 0.640 9,000 0.6333 -1.54%
2021-01-12 0 0.065 0.065 0.069 0.064 0.066 870,000 56,830 0.0653 0.650 0.650 0.690 0.640 0.660 87,000 0.6532 0.00%
2021-01-11 0 0.065 0.065 0.066 0.065 0.066 43,000 2,800 0.0651 0.650 0.650 0.660 0.650 0.660 4,300 0.6512 0.00%
2021-01-08 0 0.065 0.065 0.069 0.064 0.068 3,195,000 207,815 0.0650 0.650 0.650 0.690 0.640 0.680 319,500 0.6504 -4.41%
2021-01-07 0 0.068 0.065 0.070 0.068 0.070 1,660,000 115,120 0.0693 0.680 0.650 0.700 0.680 0.700 166,000 0.6935 -2.86%
2021-01-06 0 0.070 0.068 0.070 0.072 0.072 860,000 62,740 0.0730 0.700 0.680 0.700 0.720 0.720 86,000 0.7295 2.94%
2021-01-05 0 0.068 0.065 0.073 0.068 0.076 1,160,000 79,700 0.0687 0.680 0.650 0.730 0.680 0.760 116,000 0.6871 -8.11%
2021-01-04 0 0.074 0.069 0.080 0.068 0.079 1,820,000 138,840 0.0763 0.740 0.690 0.800 0.680 0.790 182,000 0.7629 8.82%
2020-12-31 0 0.068 0.065 0.068 0.065 0.068 727,500 48,910 0.0672 0.680 0.650 0.680 0.650 0.680 72,750 0.6723 7.94%
2020-12-30 0 0.063 0.063 0.067 - - 0 0 - 0.630 0.630 0.670 - - 0 - 0.00%
2020-12-29 0 0.063 0.063 0.070 0.063 0.064 249,000 15,860 0.0637 0.630 0.630 0.700 0.630 0.640 24,900 0.6369 -1.56%
2020-12-28 0 0.064 0.064 0.076 0.062 0.075 6,290,100 449,795 0.0715 0.640 0.640 0.760 0.620 0.750 629,010 0.7151 -8.57%
2020-12-24 0 0.070 0.066 0.071 0.071 0.071 144,000 10,180 0.0707 0.700 0.660 0.710 0.710 0.710 14,400 0.7069 -2.78%
2020-12-23 0 0.072 0.065 0.072 0.070 0.072 460,000 32,360 0.0703 0.720 0.650 0.720 0.700 0.720 46,000 0.7035 2.86%
2020-12-22 0 0.070 0.065 0.070 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2020-12-21 0 0.070 0.067 0.070 0.060 0.070 2,520,000 171,860 0.0682 0.700 0.670 0.700 0.600 0.700 252,000 0.6820 7.69%
2020-12-18 0 0.065 0.059 0.066 0.059 0.065 955,000 57,164 0.0599 0.650 0.590 0.660 0.590 0.650 95,500 0.5986 8.33%
2020-12-17 0 0.060 0.059 0.060 - - 13,000 637 0.0490 0.600 0.590 0.600 - - 1,300 0.4900 0.00%
2020-12-16 0 0.060 0.060 0.062 0.060 0.060 292,000 17,448 0.0598 0.600 0.600 0.620 0.600 0.600 29,200 0.5975 0.00%
2020-12-15 0 0.060 0.058 0.062 0.060 0.060 1,760,000 105,600 0.0600 0.600 0.580 0.620 0.600 0.600 176,000 0.6000 5.26%
2020-12-14 0 0.057 0.057 0.062 0.057 0.057 160,000 9,120 0.0570 0.570 0.570 0.620 0.570 0.570 16,000 0.5700 0.00%
2020-12-11 0 0.057 0.057 0.062 0.057 0.057 30,000 1,610 0.0537 0.570 0.570 0.620 0.570 0.570 3,000 0.5367 0.00%
2020-12-10 0 0.057 0.057 0.065 - - 0 0 - 0.570 0.570 0.650 - - 0 - 0.00%
2020-12-09 0 0.057 0.057 0.063 0.057 0.057 20,000 1,140 0.0570 0.570 0.570 0.630 0.570 0.570 2,000 0.5700 0.00%
2020-12-08 0 0.057 0.057 0.065 0.057 0.057 60,000 3,420 0.0570 0.570 0.570 0.650 0.570 0.570 6,000 0.5700 0.00%
2020-12-07 0 0.057 0.057 0.064 0.057 0.057 320,000 18,240 0.0570 0.570 0.570 0.640 0.570 0.570 32,000 0.5700 0.00%
2020-12-04 0 0.057 0.057 0.060 0.057 0.057 720,600 41,071 0.0570 0.570 0.570 0.600 0.570 0.570 72,060 0.5700 0.00%
2020-12-03 0 0.057 0.056 0.059 0.056 0.058 400,000 22,920 0.0573 0.570 0.560 0.590 0.560 0.580 40,000 0.5730 -3.39%
2020-12-02 0 0.059 0.057 0.059 0.059 0.064 740,000 45,660 0.0617 0.590 0.570 0.590 0.590 0.640 74,000 0.6170 5.36%
2020-12-01 0 0.056 0.056 0.063 0.056 0.065 160,000 9,760 0.0610 0.560 0.560 0.630 0.560 0.650 16,000 0.6100 -1.75%
2020-11-30 0 0.057 0.057 0.069 0.056 0.060 74,000 4,244 0.0574 0.570 0.570 0.690 0.560 0.600 7,400 0.5735 -5.00%
2020-11-27 0 0.060 0.056 0.060 0.060 0.060 20,000 1,200 0.0600 0.600 0.560 0.600 0.600 0.600 2,000 0.6000 0.00%
2020-11-26 0 0.060 0.056 0.064 0.055 0.060 280,000 16,200 0.0579 0.600 0.560 0.640 0.550 0.600 28,000 0.5786 1.69%
2020-11-25 0 0.059 0.056 0.064 - - 0 0 - 0.590 0.560 0.640 - - 0 - 0.00%
2020-11-24 0 0.059 0.059 0.066 0.053 0.059 2,300,000 130,300 0.0567 0.590 0.590 0.660 0.530 0.590 230,000 0.5665 5.36%
2020-11-23 0 0.056 0.056 0.058 0.056 0.058 248,200 14,217 0.0573 0.560 0.560 0.580 0.560 0.580 24,820 0.5728 -3.45%
2020-11-20 0 0.058 0.057 0.059 0.058 0.059 2,500,000 147,200 0.0589 0.580 0.570 0.590 0.580 0.590 250,000 0.5888 -1.69%
2020-11-19 0 0.059 0.059 0.064 - - 0 0 - 0.590 0.590 0.640 - - 0 - 0.00%
2020-11-18 0 0.059 0.058 0.069 0.059 0.059 20,000 1,180 0.0590 0.590 0.580 0.690 0.590 0.590 2,000 0.5900 -3.28%
2020-11-17 0 0.061 0.059 0.067 - - 0 0 - 0.610 0.590 0.670 - - 0 - 0.00%
2020-11-16 0 0.061 0.058 0.064 - - 0 0 - 0.610 0.580 0.640 - - 0 - 0.00%
2020-11-13 0 0.061 0.060 0.061 0.061 0.063 756,000 46,752 0.0618 0.610 0.600 0.610 0.610 0.630 75,600 0.6184 -3.17%
2020-11-12 0 0.063 0.061 0.063 0.063 0.069 40,000 2,640 0.0660 0.630 0.610 0.630 0.630 0.690 4,000 0.6600 -8.70%
2020-11-11 0 0.069 0.062 0.069 - - 10,000 550 0.0550 0.690 0.620 0.690 - - 1,000 0.5500 0.00%
2020-11-10 0 0.069 0.061 0.069 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2020-11-09 0 0.069 0.062 0.069 0.062 0.069 260,000 17,380 0.0668 0.690 0.620 0.690 0.620 0.690 26,000 0.6685 11.29%
2020-11-06 0 0.062 0.062 0.070 0.062 0.062 260,000 16,120 0.0620 0.620 0.620 0.700 0.620 0.620 26,000 0.6200 1.64%
2020-11-05 0 0.061 0.061 0.064 0.061 0.061 100,000 6,100 0.0610 0.610 0.610 0.640 0.610 0.610 10,000 0.6100 1.67%
2020-11-04 0 0.060 0.060 0.066 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2020-11-03 0 0.060 0.060 0.066 0.060 0.060 82,600 4,935 0.0597 0.600 0.600 0.660 0.600 0.600 8,260 0.5975 0.00%
2020-11-02 0 0.060 0.059 0.060 0.060 0.060 60,000 3,600 0.0600 0.600 0.590 0.600 0.600 0.600 6,000 0.6000 1.69%
2020-10-30 0 0.059 0.059 0.064 - - 0 0 - 0.590 0.590 0.640 - - 0 - 0.00%
2020-10-29 0 0.059 0.059 0.064 0.059 0.059 400,000 23,600 0.0590 0.590 0.590 0.640 0.590 0.590 40,000 0.5900 -1.67%
2020-10-28 0 0.060 0.058 0.065 0.055 0.060 680,000 38,540 0.0567 0.600 0.580 0.650 0.550 0.600 68,000 0.5668 0.00%
2020-10-27 0 0.060 0.060 0.065 0.060 0.060 116,200 6,891 0.0593 0.600 0.600 0.650 0.600 0.600 11,620 0.5930 -6.25%
2020-10-23 0 0.064 0.062 0.066 0.064 0.064 200,000 12,800 0.0640 0.640 0.620 0.660 0.640 0.640 20,000 0.6400 1.59%
2020-10-22 0 0.063 0.063 0.066 0.063 0.066 600,000 38,920 0.0649 0.630 0.630 0.660 0.630 0.660 60,000 0.6487 -3.08%
2020-10-21 0 0.065 0.062 0.069 0.064 0.065 220,000 14,160 0.0644 0.650 0.620 0.690 0.640 0.650 22,000 0.6436 1.56%
2020-10-20 0 0.064 0.063 0.065 0.064 0.066 818,000 52,857 0.0646 0.640 0.630 0.650 0.640 0.660 81,800 0.6462 -7.25%
2020-10-19 0 0.069 0.068 0.075 0.068 0.070 150,000 10,320 0.0688 0.690 0.680 0.750 0.680 0.700 15,000 0.6880 -1.43%
2020-10-16 0 0.070 0.064 0.070 0.066 0.071 940,000 66,040 0.0703 0.700 0.640 0.700 0.660 0.710 94,000 0.7026 7.69%
2020-10-15 0 0.065 0.063 0.065 - - 2,000 116 0.0580 0.650 0.630 0.650 - - 200 0.5800 0.00%
2020-10-14 0 0.065 0.065 0.072 0.065 0.065 220,000 14,300 0.0650 0.650 0.650 0.720 0.650 0.650 22,000 0.6500 -2.99%
2020-10-12 0 0.067 0.062 0.075 - - 0 0 - 0.670 0.620 0.750 - - 0 - 0.00%
2020-10-09 0 0.067 0.066 0.067 0.066 0.069 800,000 53,700 0.0671 0.670 0.660 0.670 0.660 0.690 80,000 0.6713 4.69%
2020-10-08 0 0.064 0.064 0.069 0.060 0.064 160,000 9,800 0.0613 0.640 0.640 0.690 0.600 0.640 16,000 0.6125 10.34%
2020-10-07 0 0.058 0.057 0.061 0.057 0.060 221,000 12,797 0.0579 0.580 0.570 0.610 0.570 0.600 22,100 0.5790 -1.69%
2020-10-06 0 0.059 0.056 0.061 - - 0 0 - 0.590 0.560 0.610 - - 0 - 0.00%
2020-10-05 0 0.059 0.058 0.061 0.057 0.060 200,000 11,720 0.0586 0.590 0.580 0.610 0.570 0.600 20,000 0.5860 -7.81%
2020-09-30 0 0.064 0.061 0.064 0.064 0.064 60,000 3,840 0.0640 0.640 0.610 0.640 0.640 0.640 6,000 0.6400 4.92%
2020-09-29 0 0.061 0.060 0.064 0.060 0.072 1,280,000 82,580 0.0645 0.610 0.600 0.640 0.600 0.720 128,000 0.6452 -3.17%
2020-09-28 0 0.063 0.061 0.066 0.062 0.070 622,000 40,294 0.0648 0.630 0.610 0.660 0.620 0.700 62,200 0.6478 5.00%
2020-09-25 0 0.060 0.061 0.072 0.059 0.061 380,000 22,760 0.0599 0.600 0.610 0.720 0.590 0.610 38,000 0.5989 0.00%
2020-09-24 0 0.060 0.060 0.069 0.060 0.061 360,000 21,700 0.0603 0.600 0.600 0.690 0.600 0.610 36,000 0.6028 -1.64%
2020-09-23 0 0.061 0.061 0.072 - - 0 0 - 0.610 0.610 0.720 - - 0 - 1.67%
2020-09-22 0 0.060 0.060 0.065 0.060 0.065 897,000 55,845 0.0623 0.600 0.600 0.650 0.600 0.650 89,700 0.6226 -6.25%
2020-09-21 0 0.064 0.060 0.071 0.061 0.068 514,000 32,445 0.0631 0.640 0.600 0.710 0.610 0.680 51,400 0.6312 0.00%
2020-09-18 0 0.064 0.063 0.066 0.063 0.069 500,000 32,060 0.0641 0.640 0.630 0.660 0.630 0.690 50,000 0.6412 -5.88%
2020-09-17 0 0.068 0.068 0.072 0.068 0.068 20,000 1,360 0.0680 0.680 0.680 0.720 0.680 0.680 2,000 0.6800 6.25%
2020-09-16 0 0.064 0.061 0.068 0.064 0.065 128,200 8,185 0.0638 0.640 0.610 0.680 0.640 0.650 12,820 0.6385 0.00%
2020-09-15 0 0.064 0.064 0.070 0.064 0.072 190,000 13,160 0.0693 0.640 0.640 0.700 0.640 0.720 19,000 0.6926 1.59%
2020-09-14 0 0.063 0.063 0.069 0.063 0.066 80,000 5,160 0.0645 0.630 0.630 0.690 0.630 0.660 8,000 0.6450 -4.55%
2020-09-11 0 0.066 0.063 0.072 0.066 0.066 20,000 1,320 0.0660 0.660 0.630 0.720 0.660 0.660 2,000 0.6600 0.00%
2020-09-10 0 0.066 0.066 0.072 0.065 0.067 3,980,000 262,760 0.0660 0.660 0.660 0.720 0.650 0.670 398,000 0.6602 -1.49%
2020-09-09 0 0.067 0.067 0.078 0.067 0.067 80,000 5,360 0.0670 0.670 0.670 0.780 0.670 0.670 8,000 0.6700 0.00%
2020-09-08 0 0.067 0.066 0.078 0.066 0.067 120,000 7,940 0.0662 0.670 0.660 0.780 0.660 0.670 12,000 0.6617 0.00%
2020-09-07 0 0.067 0.067 0.076 - - 0 0 - 0.670 0.670 0.760 - - 0 - 1.52%
2020-09-04 0 0.066 0.066 0.070 0.066 0.066 110,000 7,200 0.0655 0.660 0.660 0.700 0.660 0.660 11,000 0.6545 -1.49%
2020-09-03 0 0.067 0.067 0.070 0.066 0.071 580,000 40,040 0.0690 0.670 0.670 0.700 0.660 0.710 58,000 0.6903 -2.90%
2020-09-02 0 0.069 0.065 0.069 0.063 0.070 180,000 11,540 0.0641 0.690 0.650 0.690 0.630 0.700 18,000 0.6411 1.47%
2020-09-01 0 0.068 0.060 0.068 0.063 0.068 630,000 41,140 0.0653 0.680 0.600 0.680 0.630 0.680 63,000 0.6530 0.00%
2020-08-31 0 0.068 0.068 0.080 0.067 0.080 2,420,000 187,720 0.0776 0.680 0.680 0.800 0.670 0.800 242,000 0.7757 9.68%
2020-08-28 0 0.062 0.058 0.062 - - 6,000 336 0.0560 0.620 0.580 0.620 - - 600 0.5600 -1.59%
2020-08-27 0 0.063 0.063 0.071 - - 11,700 585 0.0500 0.630 0.630 0.710 - - 1,170 0.5000 0.00%
2020-08-26 0 0.063 0.059 0.064 - - 600 32 0.0533 0.630 0.590 0.640 - - 60 0.5333 -1.56%
2020-08-25 0 0.064 0.063 0.073 0.064 0.067 1,490,000 96,900 0.0650 0.640 0.630 0.730 0.640 0.670 149,000 0.6503 -5.88%
2020-08-24 0 0.068 0.068 0.072 0.064 0.074 830,000 56,990 0.0687 0.680 0.680 0.720 0.640 0.740 83,000 0.6866 -8.11%
2020-08-21 0 0.074 0.067 0.074 0.063 0.077 1,067,500 72,972 0.0684 0.740 0.670 0.740 0.630 0.770 106,750 0.6836 17.46%
2020-08-20 0 0.063 0.057 0.063 0.055 0.063 1,561,600 96,116 0.0615 0.630 0.570 0.630 0.550 0.630 156,160 0.6155 0.00%
2020-08-19 0 0.063 0.062 0.064 0.063 0.063 200,000 12,600 0.0630 0.630 0.620 0.640 0.630 0.630 20,000 0.6300 -1.56%
2020-08-18 0 0.064 0.058 0.064 - - 10,000 500 0.0500 0.640 0.580 0.640 - - 1,000 0.5000 0.00%
2020-08-17 0 0.064 0.060 0.064 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2020-08-14 0 0.064 0.061 0.064 - - 0 0 - 0.640 0.610 0.640 - - 0 - -1.54%
2020-08-13 0 0.065 0.060 0.065 0.060 0.065 1,560,000 94,400 0.0605 0.650 0.600 0.650 0.600 0.650 156,000 0.6051 8.33%
2020-08-12 0 0.060 0.057 0.060 0.060 0.062 785,000 48,170 0.0614 0.600 0.570 0.600 0.600 0.620 78,500 0.6136 -3.23%
2020-08-11 0 0.062 0.058 0.062 0.062 0.062 100,000 6,200 0.0620 0.620 0.580 0.620 0.620 0.620 10,000 0.6200 5.08%
2020-08-10 0 0.059 0.059 0.067 0.059 0.059 820,000 48,380 0.0590 0.590 0.590 0.670 0.590 0.590 82,000 0.5900 0.00%
2020-08-07 0 0.059 0.059 0.067 0.058 0.063 1,440,000 90,420 0.0628 0.590 0.590 0.670 0.580 0.630 144,000 0.6279 -6.35%
2020-08-06 0 0.063 0.063 0.067 0.062 0.063 540,000 34,000 0.0630 0.630 0.630 0.670 0.620 0.630 54,000 0.6296 0.00%
2020-08-05 0 0.063 0.062 0.063 0.062 0.063 710,400 44,591 0.0628 0.630 0.620 0.630 0.620 0.630 71,040 0.6277 0.00%
2020-08-04 0 0.063 0.062 0.067 0.063 0.067 2,460,000 163,350 0.0664 0.630 0.620 0.670 0.630 0.670 246,000 0.6640 -4.55%
2020-08-03 0 0.066 0.066 0.076 0.066 0.067 42,500 2,812 0.0662 0.660 0.660 0.760 0.660 0.670 4,250 0.6616 -7.04%
2020-07-31 0 0.071 0.067 0.073 0.072 0.072 20,000 1,440 0.0720 0.710 0.670 0.730 0.720 0.720 2,000 0.7200 -2.74%
2020-07-30 0 0.073 0.070 0.075 - - 0 0 - 0.730 0.700 0.750 - - 0 - -2.67%
2020-07-29 0 0.075 0.069 0.078 - - 0 0 - 0.750 0.690 0.780 - - 0 - 0.00%
2020-07-28 0 0.075 0.068 0.079 0.070 0.075 40,000 2,900 0.0725 0.750 0.680 0.790 0.700 0.750 4,000 0.7250 11.94%
2020-07-27 0 0.067 0.067 0.076 0.065 0.073 84,820 5,729 0.0675 0.670 0.670 0.760 0.650 0.730 8,482 0.6754 -4.29%
2020-07-24 0 0.070 0.066 0.070 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2020-07-23 0 0.070 0.066 0.072 0.069 0.070 280,000 19,500 0.0696 0.700 0.660 0.720 0.690 0.700 28,000 0.6964 -1.41%
2020-07-22 0 0.071 0.071 0.075 0.070 0.071 185,000 13,060 0.0706 0.710 0.710 0.750 0.700 0.710 18,500 0.7059 -1.39%
2020-07-21 0 0.072 0.072 0.076 - - 0 0 - 0.720 0.720 0.760 - - 0 - 0.00%
2020-07-20 0 0.072 0.072 0.075 0.070 0.072 40,000 2,840 0.0710 0.720 0.720 0.750 0.700 0.720 4,000 0.7100 0.00%
2020-07-17 0 0.072 0.072 0.078 - - 0 0 - 0.720 0.720 0.780 - - 0 - 0.00%
2020-07-16 0 0.072 0.072 0.077 0.070 0.070 20,000 1,400 0.0700 0.720 0.720 0.770 0.700 0.700 2,000 0.7000 -1.37%
2020-07-15 0 0.073 0.071 0.075 0.072 0.075 357,000 25,817 0.0723 0.730 0.710 0.750 0.720 0.750 35,700 0.7232 -8.75%
2020-07-14 0 0.080 0.074 0.080 0.080 0.080 20,000 1,600 0.0800 0.800 0.740 0.800 0.800 0.800 2,000 0.8000 0.00%
2020-07-13 0 0.080 0.079 0.080 0.079 0.080 1,540,000 123,080 0.0799 0.800 0.790 0.800 0.790 0.800 154,000 0.7992 5.26%
2020-07-10 0 0.076 0.070 0.080 0.070 0.076 8,020,000 569,720 0.0710 0.760 0.700 0.800 0.700 0.760 802,000 0.7104 7.04%
2020-07-09 0 0.071 0.071 0.076 0.071 0.071 471,900 33,433 0.0708 0.710 0.710 0.760 0.710 0.710 47,190 0.7085 0.00%
2020-07-08 0 0.071 0.070 0.076 0.067 0.078 1,796,000 132,010 0.0735 0.710 0.700 0.760 0.670 0.780 179,600 0.7350 9.23%
2020-07-07 0 0.065 0.065 0.066 0.065 0.074 3,425,000 230,905 0.0674 0.650 0.650 0.660 0.650 0.740 342,500 0.6742 -13.33%
2020-07-06 0 0.075 0.075 0.080 0.075 0.080 403,600 30,394 0.0753 0.750 0.750 0.800 0.750 0.800 40,360 0.7531 -3.85%
2020-07-03 0 0.078 0.076 0.080 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2020-07-02 0 0.078 0.078 0.080 0.075 0.077 260,000 19,920 0.0766 0.780 0.780 0.800 0.750 0.770 26,000 0.7662 8.33%
2020-06-30 0 0.072 0.071 0.076 0.070 0.070 40,000 2,800 0.0700 0.720 0.710 0.760 0.700 0.700 4,000 0.7000 0.00%
2020-06-29 0 0.072 0.072 0.073 0.071 0.084 67,820,000 4,884,620 0.0720 0.720 0.720 0.730 0.710 0.840 6,782,000 0.7202 -11.11%
2020-06-26 0 0.081 0.075 0.082 0.081 0.084 919,300 76,273 0.0830 0.810 0.750 0.820 0.810 0.840 91,930 0.8297 -3.57%
2020-06-24 0 0.084 0.075 0.084 0.082 0.085 409,000 34,165 0.0835 0.840 0.750 0.840 0.820 0.850 40,900 0.8353 12.00%
2020-06-23 0 0.075 0.075 0.081 0.075 0.075 40,000 3,080 0.0770 0.750 0.750 0.810 0.750 0.750 4,000 0.7700 0.00%
2020-06-22 0 0.075 0.074 0.079 0.071 0.078 440,000 33,140 0.0753 0.750 0.740 0.790 0.710 0.780 44,000 0.7532 -1.32%
2020-06-19 0 0.076 0.075 0.081 - - 0 0 - 0.760 0.750 0.810 - - 0 - 0.00%
2020-06-18 0 0.076 0.076 0.080 - - 10,000 700 0.0700 0.760 0.760 0.800 - - 1,000 0.7000 0.00%
2020-06-17 0 0.076 0.076 0.080 0.076 0.081 120,000 9,420 0.0785 0.760 0.760 0.800 0.760 0.810 12,000 0.7850 -7.32%
2020-06-16 0 0.082 0.075 0.082 0.074 0.084 620,000 50,000 0.0806 0.820 0.750 0.820 0.740 0.840 62,000 0.8065 15.49%
2020-06-15 0 0.071 0.074 0.078 0.070 0.080 540,000 38,980 0.0722 0.710 0.740 0.780 0.700 0.800 54,000 0.7219 -13.41%
2020-06-12 0 0.082 0.075 0.082 - - 6,800 456 0.0671 0.820 0.750 0.820 - - 680 0.6706 -2.38%
2020-06-11 0 0.084 0.075 0.084 - - 0 0 - 0.840 0.750 0.840 - - 0 - 0.00%
2020-06-10 0 0.084 0.075 0.084 0.082 0.084 520,000 42,960 0.0826 0.840 0.750 0.840 0.820 0.840 52,000 0.8262 5.00%
2020-06-09 0 0.080 0.075 0.082 0.072 0.080 400,000 30,260 0.0757 0.800 0.750 0.820 0.720 0.800 40,000 0.7565 6.67%
2020-06-08 0 0.075 0.075 0.079 0.075 0.082 370,000 28,850 0.0780 0.750 0.750 0.790 0.750 0.820 37,000 0.7797 -6.25%
2020-06-05 0 0.080 0.073 0.081 0.074 0.080 399,600 31,472 0.0788 0.800 0.730 0.810 0.740 0.800 39,960 0.7876 8.11%
2020-06-04 0 0.074 0.074 0.080 0.074 0.074 235,000 17,330 0.0737 0.740 0.740 0.800 0.740 0.740 23,500 0.7374 -5.13%
2020-06-03 0 0.078 0.078 0.080 0.073 0.081 942,400 72,928 0.0774 0.780 0.780 0.800 0.730 0.810 94,240 0.7739 -3.70%
2020-06-02 0 0.081 0.079 0.082 0.078 0.081 360,000 28,300 0.0786 0.810 0.790 0.820 0.780 0.810 36,000 0.7861 1.25%
2020-06-01 0 0.080 0.077 0.081 0.069 0.080 1,027,000 78,967 0.0769 0.800 0.770 0.810 0.690 0.800 102,700 0.7689 8.11%
2020-05-29 0 0.074 0.067 0.076 0.066 0.080 800,000 57,960 0.0725 0.740 0.670 0.760 0.660 0.800 80,000 0.7245 8.82%
2020-05-28 0 0.068 0.068 0.075 0.067 0.079 365,000 25,110 0.0688 0.680 0.680 0.750 0.670 0.790 36,500 0.6879 -17.07%
2020-05-27 0 0.082 0.082 0.084 0.082 0.084 220,000 18,080 0.0822 0.820 0.820 0.840 0.820 0.840 22,000 0.8218 -2.38%
2020-05-26 0 0.084 0.084 0.091 0.084 0.085 260,000 21,860 0.0841 0.840 0.840 0.910 0.840 0.850 26,000 0.8408 0.00%
2020-05-25 0 0.084 0.082 0.089 - - 0 0 - 0.840 0.820 0.890 - - 0 - 0.00%
2020-05-22 0 0.084 0.080 0.084 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2020-05-21 0 0.084 0.074 0.085 0.085 0.085 300,000 25,500 0.0850 0.840 0.740 0.850 0.850 0.850 30,000 0.8500 1.20%
2020-05-20 0 0.083 0.074 0.084 - - 0 0 - 0.830 0.740 0.840 - - 0 - -1.19%
2020-05-19 0 0.084 0.074 0.090 - - 1,000 69 0.0690 0.840 0.740 0.900 - - 100 0.6900 0.00%
2020-05-18 0 0.084 0.073 0.085 0.085 0.090 640,000 57,020 0.0891 0.840 0.730 0.850 0.850 0.900 64,000 0.8909 10.53%
2020-05-15 0 0.076 0.076 0.083 0.073 0.084 60,200 4,833 0.0803 0.760 0.760 0.830 0.730 0.840 6,020 0.8028 -9.52%
2020-05-14 0 0.084 0.080 0.085 0.084 0.093 200,000 17,620 0.0881 0.840 0.800 0.850 0.840 0.930 20,000 0.8810 -1.18%
2020-05-13 0 0.085 0.085 0.090 - - 0 0 - 0.850 0.850 0.900 - - 0 - 0.00%
2020-05-12 0 0.085 0.083 0.098 0.071 0.086 680,000 56,000 0.0824 0.850 0.830 0.980 0.710 0.860 68,000 0.8235 19.72%
2020-05-11 0 0.071 0.071 0.077 0.069 0.071 181,000 12,783 0.0706 0.710 0.710 0.770 0.690 0.710 18,100 0.7062 10.94%
2020-05-08 0 0.064 0.064 0.072 0.064 0.064 45,000 2,860 0.0636 0.640 0.640 0.720 0.640 0.640 4,500 0.6356 1.59%
2020-05-07 0 0.063 0.063 0.069 0.063 0.063 35,400 2,116 0.0598 0.630 0.630 0.690 0.630 0.630 3,540 0.5977 0.00%
2020-05-06 0 0.063 0.063 0.067 0.063 0.065 810,000 52,140 0.0644 0.630 0.630 0.670 0.630 0.650 81,000 0.6437 -10.00%
2020-05-05 0 0.070 0.070 0.075 0.064 0.064 25,000 1,580 0.0632 0.700 0.700 0.750 0.640 0.640 2,500 0.6320 1.45%
2020-05-04 0 0.069 0.063 0.072 - - 0 0 - 0.690 0.630 0.720 - - 0 - 0.00%
2020-04-29 0 0.069 0.069 0.078 - - 0 0 - 0.690 0.690 0.780 - - 0 - 0.00%
2020-04-28 0 0.069 0.069 0.085 0.069 0.069 110,000 7,540 0.0685 0.690 0.690 0.850 0.690 0.690 11,000 0.6855 -2.82%
2020-04-27 0 0.071 0.067 0.089 0.071 0.071 40,000 2,840 0.0710 0.710 0.670 0.890 0.710 0.710 4,000 0.7100 0.00%
2020-04-24 0 0.071 0.071 0.089 0.071 0.075 160,000 11,600 0.0725 0.710 0.710 0.890 0.710 0.750 16,000 0.7250 1.43%
2020-04-23 0 0.070 0.064 0.070 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2020-04-22 0 0.070 0.063 0.070 - - 5,000 290 0.0580 0.700 0.630 0.700 - - 500 0.5800 0.00%
2020-04-21 0 0.070 0.069 0.070 0.065 0.070 367,500 24,862 0.0677 0.700 0.690 0.700 0.650 0.700 36,750 0.6765 0.00%
2020-04-20 0 0.070 0.067 0.088 0.067 0.070 183,000 12,426 0.0679 0.700 0.670 0.880 0.670 0.700 18,300 0.6790 -2.78%
2020-04-17 0 0.072 0.070 0.089 0.064 0.072 1,840,000 124,040 0.0674 0.720 0.700 0.890 0.640 0.720 184,000 0.6741 -4.00%
2020-04-16 0 0.075 0.067 0.099 - - 0 0 - 0.750 0.670 0.990 - - 0 - 0.00%
2020-04-15 0 0.075 0.075 0.095 - - 0 0 - 0.750 0.750 0.950 - - 0 - 0.00%
2020-04-14 0 0.075 0.071 0.095 - - 0 0 - 0.750 0.710 0.950 - - 0 - 0.00%
2020-04-09 0 0.075 0.075 0.095 0.070 0.075 85,000 6,050 0.0712 0.750 0.750 0.950 0.700 0.750 8,500 0.7118 0.00%
2020-04-08 0 0.075 0.067 0.090 - - 0 0 - 0.750 0.670 0.900 - - 0 - 0.00%
2020-04-07 0 0.075 0.074 0.094 0.075 0.075 100,000 7,500 0.0750 0.750 0.740 0.940 0.750 0.750 10,000 0.7500 1.35%
2020-04-06 0 0.074 0.055 0.084 - - 0 0 - 0.740 0.550 0.840 - - 0 - 0.00%
2020-04-03 0 0.074 0.062 0.088 - - 0 0 - 0.740 0.620 0.880 - - 0 - 0.00%
2020-04-02 0 0.074 0.074 0.088 0.074 0.075 200,000 14,880 0.0744 0.740 0.740 0.880 0.740 0.750 20,000 0.7440 -3.90%
2020-04-01 0 0.077 0.077 0.098 0.077 0.079 160,000 12,360 0.0773 0.770 0.770 0.980 0.770 0.790 16,000 0.7725 -7.23%
2020-03-31 0 0.083 0.074 0.098 - - 0 0 - 0.830 0.740 0.980 - - 0 - 0.00%
2020-03-30 0 0.083 0.074 0.084 0.071 0.083 580,000 46,820 0.0807 0.830 0.740 0.840 0.710 0.830 58,000 0.8072 -5.68%
2020-03-27 0 0.088 0.078 0.092 0.072 0.088 100,000 7,520 0.0752 0.880 0.780 0.920 0.720 0.880 10,000 0.7520 22.22%
2020-03-26 0 0.072 0.072 0.092 - - 6,000 360 0.0600 0.720 0.720 0.920 - - 600 0.6000 0.00%
2020-03-25 0 0.072 0.072 0.090 - - 0 0 - 0.720 0.720 0.900 - - 0 - 1.41%
2020-03-24 0 0.071 0.071 0.082 0.070 0.071 3,360,000 235,540 0.0701 0.710 0.710 0.820 0.700 0.710 336,000 0.7010 1.43%
2020-03-23 0 0.070 0.070 0.075 0.070 0.081 720,000 54,540 0.0758 0.700 0.700 0.750 0.700 0.810 72,000 0.7575 -13.58%
2020-03-20 0 0.081 0.081 0.085 0.074 0.080 310,000 24,540 0.0792 0.810 0.810 0.850 0.740 0.800 31,000 0.7916 -3.57%
2020-03-19 0 0.084 0.081 0.084 0.077 0.084 580,000 48,580 0.0838 0.840 0.810 0.840 0.770 0.840 58,000 0.8376 -9.68%
2020-03-18 0 0.093 0.086 0.100 - - 10,000 800 0.0800 0.930 0.860 1.000 - - 1,000 0.8000 0.00%
2020-03-17 0 0.093 0.091 0.104 0.093 0.093 24,500 2,251 0.0919 0.930 0.910 1.040 0.930 0.930 2,450 0.9188 -3.12%
2020-03-16 0 0.096 0.087 0.100 - - 0 0 - 0.960 0.870 1.000 - - 0 - 0.00%
2020-03-13 0 0.096 0.095 0.102 0.091 0.091 600,000 54,600 0.0910 0.960 0.950 1.020 0.910 0.910 60,000 0.9100 -5.88%
2020-03-12 0 0.102 0.101 0.106 0.097 0.109 1,300,000 135,600 0.1043 1.020 1.010 1.060 0.970 1.090 130,000 1.0431 10.87%
2020-03-11 0 0.092 0.091 0.096 0.091 0.092 210,000 19,070 0.0908 0.920 0.910 0.960 0.910 0.920 21,000 0.9081 -5.15%
2020-03-10 0 0.097 0.090 0.097 0.082 0.099 1,056,000 92,604 0.0877 0.970 0.900 0.970 0.820 0.990 105,600 0.8769 16.87%
2020-03-09 0 0.083 0.083 0.089 0.073 0.100 9,731,600 778,216 0.0800 0.830 0.830 0.890 0.730 1.000 973,160 0.7997 -17.00%
2020-03-06 0 0.100 0.100 0.105 0.100 0.100 60,000 6,000 0.1000 1.000 1.000 1.050 1.000 1.000 6,000 1.0000 1.01%
2020-03-05 0 0.099 0.099 0.102 0.099 0.099 22,700 2,231 0.0983 0.990 0.990 1.020 0.990 0.990 2,270 0.9828 -2.94%
2020-03-04 0 0.102 0.100 0.106 0.098 0.102 982,700 99,408 0.1012 1.020 1.000 1.060 0.980 1.020 98,270 1.0116 3.03%
2020-03-03 0 0.099 0.099 0.102 0.097 0.100 760,000 75,320 0.0991 0.990 0.990 1.020 0.970 1.000 76,000 0.9911 4.21%
2020-03-02 0 0.095 0.095 0.100 - - 0 0 - 0.950 0.950 1.000 - - 0 - 1.06%
2020-02-28 0 0.094 0.090 0.094 0.094 0.096 340,000 32,440 0.0954 0.940 0.900 0.940 0.940 0.960 34,000 0.9541 -3.09%
2020-02-27 0 0.097 0.097 0.105 0.092 0.092 20,000 1,840 0.0920 0.970 0.970 1.050 0.920 0.920 2,000 0.9200 -3.00%
2020-02-26 0 0.100 0.100 0.107 0.096 0.100 1,376,455 138,460 0.1006 1.000 1.000 1.070 0.960 1.000 137,646 1.0059 -0.99%
2020-02-25 0 0.101 0.099 0.102 0.099 0.102 480,000 48,440 0.1009 1.010 0.990 1.020 0.990 1.020 48,000 1.0092 0.00%
2020-02-24 0 0.101 0.097 0.105 0.096 0.105 900,000 89,600 0.0996 1.010 0.970 1.050 0.960 1.050 90,000 0.9956 -3.81%
2020-02-21 0 0.105 0.094 0.108 0.101 0.105 1,600,000 164,780 0.1030 1.050 0.940 1.080 1.010 1.050 160,000 1.0299 3.96%
2020-02-20 0 0.101 0.099 0.108 - - 0 0 - 1.010 0.990 1.080 - - 0 - 0.00%
2020-02-19 0 0.101 0.101 0.108 0.100 0.101 340,000 34,060 0.1002 1.010 1.010 1.080 1.000 1.010 34,000 1.0018 0.00%
2020-02-18 0 0.101 0.100 0.108 0.100 0.101 233,000 23,265 0.0998 1.010 1.000 1.080 1.000 1.010 23,300 0.9985 0.00%
2020-02-17 0 0.101 0.099 0.110 - - 9,000 792 0.0880 1.010 0.990 1.100 - - 900 0.8800 0.00%
2020-02-14 0 0.101 0.099 0.107 - - 320,000 32,320 0.1010 1.010 0.990 1.070 - - 32,000 1.0100 0.00%
2020-02-13 0 0.101 0.099 0.101 0.099 0.102 731,000 73,405 0.1004 1.010 0.990 1.010 0.990 1.020 73,100 1.0042 1.00%
2020-02-12 0 0.100 0.098 0.109 - - 500,000 50,000 0.1000 1.000 0.980 1.090 - - 50,000 1.0000 0.00%
2020-02-11 0 0.100 0.099 0.101 0.098 0.102 2,860,000 284,660 0.0995 1.000 0.990 1.010 0.980 1.020 286,000 0.9953 1.01%
2020-02-10 0 0.099 0.098 0.100 0.099 0.100 927,200 92,176 0.0994 0.990 0.980 1.000 0.990 1.000 92,720 0.9941 -1.00%
2020-02-07 0 0.100 0.098 0.105 - - 0 0 - 1.000 0.980 1.050 - - 0 - 0.00%
2020-02-06 0 0.100 0.094 0.104 0.100 0.105 421,500 42,235 0.1002 1.000 0.940 1.040 1.000 1.050 42,150 1.0020 0.00%
2020-02-05 0 0.100 0.099 0.102 0.099 0.102 960,000 95,740 0.0997 1.000 0.990 1.020 0.990 1.020 96,000 0.9973 -2.91%
2020-02-04 0 0.103 0.100 0.103 0.103 0.103 400,000 41,200 0.1030 1.030 1.000 1.030 1.030 1.030 40,000 1.0300 -1.90%
2020-02-03 0 0.105 0.102 0.108 0.100 0.108 2,220,000 232,580 0.1048 1.050 1.020 1.080 1.000 1.080 222,000 1.0477 5.00%
2020-01-31 0 0.100 0.098 0.104 0.096 0.100 929,000 92,080 0.0991 1.000 0.980 1.040 0.960 1.000 92,900 0.9912 2.04%
2020-01-30 0 0.098 0.098 0.109 0.098 0.099 280,000 27,600 0.0986 0.980 0.980 1.090 0.980 0.990 28,000 0.9857 0.00%
2020-01-29 0 0.098 0.098 0.104 0.095 0.096 460,000 43,860 0.0953 0.980 0.980 1.040 0.950 0.960 46,000 0.9535 -5.77%
2020-01-24 0 0.104 0.096 0.106 0.104 0.104 600,000 62,400 0.1040 1.040 0.960 1.060 1.040 1.040 60,000 1.0400 6.12%
2020-01-23 0 0.098 0.097 0.108 0.098 0.098 360,000 35,280 0.0980 0.980 0.970 1.080 0.980 0.980 36,000 0.9800 0.00%
2020-01-22 0 0.098 0.098 0.108 0.095 0.098 210,000 20,440 0.0973 0.980 0.980 1.080 0.950 0.980 21,000 0.9733 0.00%
2020-01-21 0 0.098 0.096 0.107 - - 0 0 - 0.980 0.960 1.070 - - 0 - 0.00%
2020-01-20 0 0.098 0.098 0.108 0.098 0.098 22,400 2,176 0.0971 0.980 0.980 1.080 0.980 0.980 2,240 0.9714 0.00%
2020-01-17 0 0.098 0.098 0.101 0.091 0.105 2,022,000 198,256 0.0980 0.980 0.980 1.010 0.910 1.050 202,200 0.9805 7.69%
2020-01-16 0 0.091 0.091 0.095 - - 2,000 160 0.0800 0.910 0.910 0.950 - - 200 0.8000 1.11%
2020-01-15 0 0.090 0.089 0.094 0.086 0.090 620,000 55,720 0.0899 0.900 0.890 0.940 0.860 0.900 62,000 0.8987 0.00%
2020-01-14 0 0.090 0.088 0.095 - - 0 0 - 0.900 0.880 0.950 - - 0 - 0.00%
2020-01-13 0 0.090 0.088 0.090 0.088 0.090 625,000 55,175 0.0883 0.900 0.880 0.900 0.880 0.900 62,500 0.8828 3.45%
2020-01-10 0 0.087 0.087 0.090 0.087 0.087 60,000 5,220 0.0870 0.870 0.870 0.900 0.870 0.870 6,000 0.8700 -1.14%
2020-01-09 0 0.088 0.088 0.089 0.088 0.091 724,000 64,412 0.0890 0.880 0.880 0.890 0.880 0.910 72,400 0.8897 0.00%
2020-01-08 0 0.088 0.088 0.089 0.088 0.089 620,000 55,120 0.0889 0.880 0.880 0.890 0.880 0.890 62,000 0.8890 -1.12%
2020-01-07 0 0.089 0.089 0.099 - - 0 0 - 0.890 0.890 0.990 - - 0 - 1.14%
2020-01-06 0 0.088 0.088 0.095 - - 0 0 - 0.880 0.880 0.950 - - 0 - 2.33%
2020-01-03 0 0.086 0.086 0.088 0.086 0.094 1,980,000 178,860 0.0903 0.860 0.860 0.880 0.860 0.940 198,000 0.9033 0.00%
2020-01-02 0 0.086 0.086 0.089 0.086 0.089 1,640,000 142,600 0.0870 0.860 0.860 0.890 0.860 0.890 164,000 0.8695 -1.15%
2019-12-31 0 0.087 0.087 0.089 0.086 0.086 60,000 5,160 0.0860 0.870 0.870 0.890 0.860 0.860 6,000 0.8600 -2.25%
2019-12-30 0 0.089 0.086 0.089 0.085 0.091 2,300,000 199,800 0.0869 0.890 0.860 0.890 0.850 0.910 230,000 0.8687 1.14%
2019-12-27 0 0.088 0.088 0.093 0.086 0.094 2,342,000 206,634 0.0882 0.880 0.880 0.930 0.860 0.940 234,200 0.8823 -5.38%
2019-12-24 0 0.093 0.087 0.093 - - 0 0 - 0.930 0.870 0.930 - - 0 - -1.06%
2019-12-23 0 0.094 0.089 0.094 0.087 0.103 3,760,000 347,020 0.0923 0.940 0.890 0.940 0.870 1.030 376,000 0.9229 -4.08%
2019-12-20 0 0.098 0.098 0.104 0.096 0.100 300,000 29,240 0.0975 0.980 0.980 1.040 0.960 1.000 30,000 0.9747 0.00%
2019-12-19 0 0.098 0.098 0.108 0.098 0.098 320,000 31,360 0.0980 0.980 0.980 1.080 0.980 0.980 32,000 0.9800 2.08%
2019-12-18 0 0.096 0.096 0.099 0.094 0.097 525,000 50,300 0.0958 0.960 0.960 0.990 0.940 0.970 52,500 0.9581 0.00%
2019-12-17 0 0.096 0.094 0.100 0.095 0.104 1,100,000 108,060 0.0982 0.960 0.940 1.000 0.950 1.040 110,000 0.9824 -1.03%
2019-12-16 0 0.097 0.097 0.099 0.095 0.101 1,360,000 133,720 0.0983 0.970 0.970 0.990 0.950 1.010 136,000 0.9832 -2.02%
2019-12-13 0 0.099 0.096 0.100 0.096 0.106 1,595,000 157,560 0.0988 0.990 0.960 1.000 0.960 1.060 159,500 0.9878 0.00%
2019-12-12 0 0.099 0.092 0.099 0.097 0.100 430,000 42,210 0.0982 0.990 0.920 0.990 0.970 1.000 43,000 0.9816 2.06%
2019-12-11 0 0.097 0.097 0.103 0.096 0.103 388,500 39,053 0.1005 0.970 0.970 1.030 0.960 1.030 38,850 1.0052 -8.49%
2019-12-10 0 0.106 0.096 0.106 0.107 0.117 2,440,000 261,180 0.1070 1.060 0.960 1.060 1.070 1.170 244,000 1.0704 0.95%
2019-12-09 0 0.105 0.105 0.117 0.100 0.105 250,400 25,950 0.1036 1.050 1.050 1.170 1.000 1.050 25,040 1.0363 -2.78%
2019-12-06 0 0.108 0.106 0.108 0.102 0.117 919,000 98,570 0.1073 1.080 1.060 1.080 1.020 1.170 91,900 1.0726 2.86%
2019-12-05 0 0.105 0.105 0.116 0.105 0.106 1,500,000 157,600 0.1051 1.050 1.050 1.160 1.050 1.060 150,000 1.0507 -11.76%
2019-12-04 0 0.119 0.103 0.119 0.099 0.119 320,000 35,460 0.1108 1.190 1.030 1.190 0.990 1.190 32,000 1.1081 6.25%
2019-12-03 0 0.112 0.098 0.112 0.097 0.116 880,000 89,540 0.1018 1.120 0.980 1.120 0.970 1.160 88,000 1.0175 19.15%
2019-12-02 0 0.094 0.094 0.102 0.093 0.103 460,000 44,800 0.0974 0.940 0.940 1.020 0.930 1.030 46,000 0.9739 -6.93%
2019-11-29 0 0.101 0.094 0.103 0.101 0.104 700,000 71,300 0.1019 1.010 0.940 1.030 1.010 1.040 70,000 1.0186 0.00%
2019-11-28 0 0.101 0.098 0.101 0.094 0.102 645,000 61,220 0.0949 1.010 0.980 1.010 0.940 1.020 64,500 0.9491 6.32%
2019-11-27 0 0.095 0.095 0.097 0.094 0.095 500,100 47,229 0.0944 0.950 0.950 0.970 0.940 0.950 50,010 0.9444 -5.94%
2019-11-26 0 0.101 0.095 0.101 0.092 0.101 3,240,000 309,960 0.0957 1.010 0.950 1.010 0.920 1.010 324,000 0.9567 12.22%
2019-11-25 0 0.090 0.090 0.092 0.087 0.098 4,340,000 398,900 0.0919 0.900 0.900 0.920 0.870 0.980 434,000 0.9191 3.45%
2019-11-22 0 0.087 0.087 0.089 0.078 0.092 10,800,000 900,860 0.0834 0.870 0.870 0.890 0.780 0.920 1,080,000 0.8341 0.00%
2019-11-21 0 0.087 0.086 0.088 0.084 0.115 33,201,000 2,962,290 0.0892 0.870 0.860 0.880 0.840 1.150 3,320,100 0.8922 -20.91%
2019-11-20 0 0.110 0.108 0.115 0.110 0.139 7,290,500 866,511 0.1189 1.100 1.080 1.150 1.100 1.390 729,050 1.1885 -21.43%
2019-11-19 0 0.140 0.135 0.140 0.139 0.144 684,000 97,548 0.1426 1.400 1.350 1.400 1.390 1.440 68,400 1.4261 0.72%
2019-11-18 0 0.139 0.137 0.148 0.139 0.154 4,906,000 703,370 0.1434 1.390 1.370 1.480 1.390 1.540 490,600 1.4337 -10.32%
2019-11-15 0 0.155 0.153 0.155 0.153 0.172 6,000,000 971,780 0.1620 1.550 1.530 1.550 1.530 1.720 600,000 1.6196 -8.28%
2019-11-14 0 0.169 0.162 0.169 0.170 0.172 1,060,000 181,940 0.1716 1.690 1.620 1.690 1.700 1.720 106,000 1.7164 0.00%
2019-11-13 0 0.169 0.163 0.169 0.166 0.177 2,980,000 516,020 0.1732 1.690 1.630 1.690 1.660 1.770 298,000 1.7316 -1.74%
2019-11-12 0 0.172 0.165 0.172 0.165 0.174 4,420,400 761,383 0.1722 1.720 1.650 1.720 1.650 1.740 442,040 1.7224 -0.58%
2019-11-11 0 0.173 0.168 0.173 0.170 0.185 5,800,000 1,011,080 0.1743 1.730 1.680 1.730 1.700 1.850 580,000 1.7432 -0.57%
2019-11-08 0 0.174 0.167 0.175 0.166 0.181 3,380,000 585,340 0.1732 1.740 1.670 1.750 1.660 1.810 338,000 1.7318 2.35%
2019-11-07 0 0.170 0.170 0.172 0.170 0.178 6,903,500 1,203,836 0.1744 1.700 1.700 1.720 1.700 1.780 690,350 1.7438 -5.56%
2019-11-06 0 0.180 0.174 0.180 0.172 0.186 7,480,000 1,326,720 0.1774 1.800 1.740 1.800 1.720 1.860 748,000 1.7737 0.56%
2019-11-05 0 0.179 0.176 0.179 0.175 0.183 3,331,500 594,467 0.1784 1.790 1.760 1.790 1.750 1.830 333,150 1.7844 -0.56%
2019-11-04 0 0.180 0.176 0.180 0.176 0.186 5,148,000 928,420 0.1803 1.800 1.760 1.800 1.760 1.860 514,800 1.8035 -1.64%
2019-11-01 0 0.183 0.177 0.183 0.177 0.184 7,340,000 1,327,120 0.1808 1.830 1.770 1.830 1.770 1.840 734,000 1.8081 0.00%
2019-10-31 0 0.183 0.180 0.183 0.179 0.187 4,326,000 787,870 0.1821 1.830 1.800 1.830 1.790 1.870 432,600 1.8212 1.10%
2019-10-30 0 0.181 0.176 0.180 0.176 0.182 1,420,000 251,720 0.1773 1.810 1.760 1.800 1.760 1.820 142,000 1.7727 -0.55%
2019-10-29 0 0.182 0.175 0.182 0.169 0.185 2,920,000 527,800 0.1808 1.820 1.750 1.820 1.690 1.850 292,000 1.8075 3.41%
2019-10-28 0 0.176 0.173 0.176 0.173 0.191 7,060,000 1,282,540 0.1817 1.760 1.730 1.760 1.730 1.910 706,000 1.8166 -3.83%
2019-10-25 0 0.183 0.181 0.183 0.178 0.187 4,560,000 830,660 0.1822 1.830 1.810 1.830 1.780 1.870 456,000 1.8216 -1.61%
2019-10-24 0 0.186 0.181 0.186 0.179 0.190 5,980,000 1,092,140 0.1826 1.860 1.810 1.860 1.790 1.900 598,000 1.8263 0.54%
2019-10-23 0 0.185 0.176 0.185 0.176 0.190 7,660,000 1,376,780 0.1797 1.850 1.760 1.850 1.760 1.900 766,000 1.7974 0.54%
2019-10-22 0 0.184 0.177 0.185 0.176 0.187 8,044,000 1,446,434 0.1798 1.840 1.770 1.850 1.760 1.870 804,400 1.7982 3.37%
2019-10-21 0 0.178 0.171 0.178 0.171 0.192 9,720,000 1,745,260 0.1796 1.780 1.710 1.780 1.710 1.920 972,000 1.7955 -6.32%
2019-10-18 0 0.190 0.188 0.190 0.175 0.190 5,200,000 946,120 0.1819 1.900 1.880 1.900 1.750 1.900 520,000 1.8195 6.15%
2019-10-17 0 0.179 0.176 0.179 0.175 0.194 5,760,000 1,041,480 0.1808 1.790 1.760 1.790 1.750 1.940 576,000 1.8081 -1.65%
2019-10-16 0 0.182 0.176 0.187 0.173 0.192 18,163,000 3,241,072 0.1784 1.820 1.760 1.870 1.730 1.920 1,816,300 1.7844 -5.21%
2019-10-15 0 0.192 0.190 0.192 0.176 0.194 5,860,000 1,103,240 0.1883 1.920 1.900 1.920 1.760 1.940 586,000 1.8827 2.13%
2019-10-14 0 0.188 0.188 0.192 0.186 0.193 8,080,000 1,538,700 0.1904 1.880 1.880 1.920 1.860 1.930 808,000 1.9043 -2.59%
2019-10-11 0 0.193 0.187 0.193 0.188 0.193 1,960,000 373,980 0.1908 1.930 1.870 1.930 1.880 1.930 196,000 1.9081 1.58%
2019-10-10 0 0.190 0.187 0.190 0.188 0.195 1,760,000 337,940 0.1920 1.900 1.870 1.900 1.880 1.950 176,000 1.9201 0.00%
2019-10-09 0 0.190 0.187 0.190 0.189 0.198 2,210,000 424,660 0.1922 1.900 1.870 1.900 1.890 1.980 221,000 1.9215 -1.04%
2019-10-08 0 0.192 0.189 0.192 0.189 0.199 3,200,000 618,660 0.1933 1.920 1.890 1.920 1.890 1.990 320,000 1.9333 0.00%
2019-10-04 0 0.192 0.187 0.192 0.189 0.199 2,160,000 418,180 0.1936 1.920 1.870 1.920 1.890 1.990 216,000 1.9360 1.05%
2019-10-03 0 0.190 0.186 0.190 0.187 0.199 3,390,000 649,920 0.1917 1.900 1.860 1.900 1.870 1.990 339,000 1.9172 -3.55%
2019-10-02 0 0.197 0.192 0.200 0.191 0.200 2,120,000 411,480 0.1941 1.970 1.920 2.000 1.910 2.000 212,000 1.9409 -1.50%
2019-09-30 0 0.200 0.191 0.200 0.189 0.200 2,480,000 484,360 0.1953 2.000 1.910 2.000 1.890 2.000 248,000 1.9531 3.63%
2019-09-27 0 0.193 0.189 0.193 0.186 0.195 1,900,000 360,340 0.1897 1.930 1.890 1.930 1.860 1.950 190,000 1.8965 -1.03%
2019-09-26 0 0.195 0.190 0.195 0.190 0.199 883,000 174,455 0.1976 1.950 1.900 1.950 1.900 1.990 88,300 1.9757 2.09%
2019-09-25 0 0.191 0.186 0.191 0.187 0.191 460,000 87,380 0.1900 1.910 1.860 1.910 1.870 1.910 46,000 1.8996 -2.05%
2019-09-24 0 0.195 0.191 0.195 0.190 0.201 1,700,000 329,640 0.1939 1.950 1.910 1.950 1.900 2.010 170,000 1.9391 -0.51%
2019-09-23 0 0.196 0.192 0.196 0.190 0.204 1,480,000 292,080 0.1974 1.960 1.920 1.960 1.900 2.040 148,000 1.9735 1.55%
2019-09-20 0 0.193 0.190 0.193 0.189 0.199 1,205,100 229,363 0.1903 1.930 1.900 1.930 1.890 1.990 120,510 1.9033 -1.03%
2019-09-19 0 0.195 0.190 0.195 0.191 0.204 712,000 143,324 0.2013 1.950 1.900 1.950 1.910 2.040 71,200 2.0130 -0.51%
2019-09-18 0 0.196 0.190 0.196 0.190 0.200 2,030,000 395,020 0.1946 1.960 1.900 1.960 1.900 2.000 203,000 1.9459 1.03%
2019-09-17 0 0.194 0.189 0.194 0.187 0.200 4,370,000 840,010 0.1922 1.940 1.890 1.940 1.870 2.000 437,000 1.9222 0.52%
2019-09-16 0 0.193 0.190 0.194 0.189 0.195 1,300,000 248,340 0.1910 1.930 1.900 1.940 1.890 1.950 130,000 1.9103 -0.52%
2019-09-13 0 0.194 0.190 0.194 0.190 0.209 3,060,000 594,500 0.1943 1.940 1.900 1.940 1.900 2.090 306,000 1.9428 -1.02%
2019-09-12 0 0.196 0.193 0.196 0.195 0.200 1,180,000 232,920 0.1974 1.960 1.930 1.960 1.950 2.000 118,000 1.9739 0.00%
2019-09-11 0 0.196 0.191 0.196 0.190 0.196 1,380,000 266,200 0.1929 1.960 1.910 1.960 1.900 1.960 138,000 1.9290 1.55%
2019-09-10 0 0.193 0.190 0.193 0.189 0.199 3,000,000 584,320 0.1948 1.930 1.900 1.930 1.890 1.990 300,000 1.9477 1.58%
2019-09-09 0 0.190 0.188 0.190 0.189 0.199 3,960,000 754,960 0.1906 1.900 1.880 1.900 1.890 1.990 396,000 1.9065 0.00%
2019-09-06 0 0.190 0.187 0.190 0.187 0.190 1,580,000 300,140 0.1900 1.900 1.870 1.900 1.870 1.900 158,000 1.8996 0.00%
2019-09-05 0 0.190 0.186 0.190 0.182 0.204 4,005,100 775,423 0.1936 1.900 1.860 1.900 1.820 2.040 400,510 1.9361 -3.55%
2019-09-04 0 0.197 0.189 0.196 0.187 0.200 6,460,000 1,249,100 0.1934 1.970 1.890 1.960 1.870 2.000 646,000 1.9336 2.07%
2019-09-03 0 0.193 0.189 0.193 0.189 0.203 8,440,000 1,638,640 0.1942 1.930 1.890 1.930 1.890 2.030 844,000 1.9415 0.52%
2019-09-02 0 0.192 0.186 0.192 0.186 0.214 5,560,000 1,070,060 0.1925 1.920 1.860 1.920 1.860 2.140 556,000 1.9246 -4.48%
2019-08-30 0 0.201 0.197 0.201 0.197 0.212 3,180,000 638,800 0.2009 2.010 1.970 2.010 1.970 2.120 318,000 2.0088 -0.50%
2019-08-29 0 0.202 0.200 0.203 0.196 0.203 2,250,000 447,340 0.1988 2.020 2.000 2.030 1.960 2.030 225,000 1.9882 2.02%
2019-08-28 0 0.198 0.196 0.198 0.195 0.203 5,120,000 1,008,320 0.1969 1.980 1.960 1.980 1.950 2.030 512,000 1.9694 1.02%
2019-08-27 0 0.196 0.193 0.196 0.195 0.205 1,580,000 314,600 0.1991 1.960 1.930 1.960 1.950 2.050 158,000 1.9911 0.00%
2019-08-26 0 0.196 0.193 0.196 0.192 0.199 1,440,000 278,440 0.1934 1.960 1.930 1.960 1.920 1.990 144,000 1.9336 -0.51%
2019-08-23 0 0.197 0.195 0.199 0.195 0.205 2,060,000 409,920 0.1990 1.970 1.950 1.990 1.950 2.050 206,000 1.9899 -1.50%
2019-08-22 0 0.200 0.195 0.200 0.195 0.209 3,650,000 721,040 0.1975 2.000 1.950 2.000 1.950 2.090 365,000 1.9755 0.00%
2019-08-21 0 0.200 0.195 0.200 0.195 0.210 1,500,000 297,920 0.1986 2.000 1.950 2.000 1.950 2.100 150,000 1.9861 0.00%
2019-08-20 0 0.200 0.197 0.200 0.195 0.206 1,420,000 282,280 0.1988 2.000 1.970 2.000 1.950 2.060 142,000 1.9879 0.00%
2019-08-19 0 0.200 0.199 0.200 0.199 0.207 1,000,000 200,020 0.2000 2.000 1.990 2.000 1.990 2.070 100,000 2.0002 -2.44%
2019-08-16 0 0.205 0.199 0.205 0.198 0.206 200,000 40,560 0.2028 2.050 1.990 2.050 1.980 2.060 20,000 2.0280 -0.49%
2019-08-15 0 0.206 0.200 0.206 0.198 0.209 980,000 198,240 0.2023 2.060 2.000 2.060 1.980 2.090 98,000 2.0229 -0.96%
2019-08-14 0 0.208 0.208 0.209 0.196 0.209 3,482,825 694,882 0.1995 2.080 2.080 2.090 1.960 2.090 348,282 1.9952 2.46%
2019-08-13 0 0.203 0.198 0.203 0.199 0.219 7,940,000 1,646,200 0.2073 2.030 1.980 2.030 1.990 2.190 794,000 2.0733 -0.98%
2019-08-12 0 0.205 0.199 0.205 0.198 0.215 4,440,000 910,160 0.2050 2.050 1.990 2.050 1.980 2.150 444,000 2.0499 0.49%
2019-08-09 0 0.204 0.197 0.204 0.194 0.210 6,760,000 1,375,120 0.2034 2.040 1.970 2.040 1.940 2.100 676,000 2.0342 0.99%
2019-08-08 0 0.202 0.200 0.202 0.195 0.220 6,100,000 1,229,900 0.2016 2.020 2.000 2.020 1.950 2.200 610,000 2.0162 -3.81%
2019-08-07 0 0.210 0.196 0.208 0.189 0.220 10,051,200 2,003,260 0.1993 2.100 1.960 2.080 1.890 2.200 1,005,120 1.9931 1.45%
2019-08-06 0 0.207 0.195 0.207 0.196 0.230 13,955,500 2,955,239 0.2118 2.070 1.950 2.070 1.960 2.300 1,395,550 2.1176 1.97%
2019-08-05 0 0.203 0.192 0.203 0.177 0.210 7,347,000 1,492,905 0.2032 2.030 1.920 2.030 1.770 2.100 734,700 2.0320 4.64%
2019-08-02 0 0.194 0.177 0.194 0.178 0.194 2,544,000 472,020 0.1855 1.940 1.770 1.940 1.780 1.940 254,400 1.8554 7.78%
2019-08-01 0 0.180 0.172 0.180 0.166 0.180 2,480,000 434,940 0.1754 1.800 1.720 1.800 1.660 1.800 248,000 1.7538 7.78%
2019-07-31 0 0.167 0.167 0.170 0.166 0.170 2,040,000 343,960 0.1686 1.670 1.670 1.700 1.660 1.700 204,000 1.6861 -1.76%
2019-07-30 0 0.170 0.164 0.170 0.164 0.170 6,480,000 1,069,760 0.1651 1.700 1.640 1.700 1.640 1.700 648,000 1.6509 3.66%
2019-07-29 0 0.164 0.163 0.164 0.162 0.165 3,520,000 575,720 0.1636 1.640 1.630 1.640 1.620 1.650 352,000 1.6356 -0.61%
2019-07-26 0 0.165 0.156 0.165 0.158 0.165 2,568,420 414,807 0.1615 1.650 1.560 1.650 1.580 1.650 256,842 1.6150 1.23%
2019-07-25 0 0.163 0.157 0.163 0.157 0.167 2,740,000 444,980 0.1624 1.630 1.570 1.630 1.570 1.670 274,000 1.6240 0.62%
2019-07-24 0 0.162 0.157 0.162 0.158 0.162 2,820,000 446,960 0.1585 1.620 1.570 1.620 1.580 1.620 282,000 1.5850 2.53%
2019-07-23 0 0.158 0.155 0.158 0.155 0.158 140,000 21,840 0.1560 1.580 1.550 1.580 1.550 1.580 14,000 1.5600 -1.25%
2019-07-22 0 0.160 0.157 0.160 0.155 0.164 1,563,100 245,170 0.1568 1.600 1.570 1.600 1.550 1.640 156,310 1.5685 -1.23%
2019-07-19 0 0.162 0.156 0.162 0.151 0.165 3,810,000 614,240 0.1612 1.620 1.560 1.620 1.510 1.650 381,000 1.6122 0.62%
2019-07-18 0 0.161 0.153 0.161 0.152 0.161 205,000 31,765 0.1550 1.610 1.530 1.610 1.520 1.610 20,500 1.5495 1.90%
2019-07-17 0 0.158 0.151 0.158 - - 4,500 661 0.1469 1.580 1.510 1.580 - - 450 1.4689 0.00%
2019-07-16 0 0.158 0.131 0.158 0.150 0.162 920,000 139,640 0.1518 1.580 1.310 1.580 1.500 1.620 92,000 1.5178 0.00%
2019-07-15 0 0.158 0.152 0.158 0.151 0.158 600,000 92,420 0.1540 1.580 1.520 1.580 1.510 1.580 60,000 1.5403 -2.47%
2019-07-12 0 0.162 0.153 0.162 0.158 0.165 1,082,000 175,816 0.1625 1.620 1.530 1.620 1.580 1.650 108,200 1.6249 2.53%
2019-07-11 0 0.158 0.151 0.158 0.147 0.165 3,720,000 575,700 0.1548 1.580 1.510 1.580 1.470 1.650 372,000 1.5476 4.64%
2019-07-10 0 0.151 0.145 0.151 0.146 0.154 660,100 97,173 0.1472 1.510 1.450 1.510 1.460 1.540 66,010 1.4721 0.67%
2019-07-09 0 0.150 0.145 0.150 0.149 0.152 1,600,000 239,740 0.1498 1.500 1.450 1.500 1.490 1.520 160,000 1.4984 1.35%
2019-07-08 0 0.148 0.147 0.153 0.148 0.156 660,000 99,000 0.1500 1.480 1.470 1.530 1.480 1.560 66,000 1.5000 -5.73%
2019-07-05 0 0.157 0.153 0.157 - - 0 0 - 1.570 1.530 1.570 - - 0 - 0.00%
2019-07-04 0 0.157 0.146 0.157 0.150 0.164 700,000 109,660 0.1567 1.570 1.460 1.570 1.500 1.640 70,000 1.5666 5.37%
2019-07-03 0 0.149 0.142 0.150 0.145 0.152 2,180,000 326,440 0.1497 1.490 1.420 1.500 1.450 1.520 218,000 1.4974 -6.87%
2019-07-02 0 0.160 0.146 0.163 0.160 0.160 960,000 153,600 0.1600 1.600 1.460 1.630 1.600 1.600 96,000 1.6000 -0.62%
2019-06-28 0 0.161 0.146 0.161 0.155 0.164 1,662,000 263,580 0.1586 1.610 1.460 1.610 1.550 1.640 166,200 1.5859 0.63%
2019-06-27 0 0.160 0.152 0.160 0.152 0.164 1,250,000 198,430 0.1587 1.600 1.520 1.600 1.520 1.640 125,000 1.5874 1.27%
2019-06-26 0 0.158 0.146 0.158 0.154 0.165 1,340,000 207,480 0.1548 1.580 1.460 1.580 1.540 1.650 134,000 1.5484 1.94%
2019-06-25 0 0.155 0.148 0.155 0.148 0.155 1,520,000 227,100 0.1494 1.550 1.480 1.550 1.480 1.550 152,000 1.4941 0.65%
2019-06-24 0 0.154 0.141 0.154 0.140 0.154 1,700,000 246,280 0.1449 1.540 1.410 1.540 1.400 1.540 170,000 1.4487 3.36%
2019-06-21 0 0.149 0.149 0.155 0.146 0.151 2,160,000 319,760 0.1480 1.490 1.490 1.550 1.460 1.510 216,000 1.4804 -1.97%
2019-06-20 0 0.152 0.151 0.152 0.145 0.156 3,250,000 487,570 0.1500 1.520 1.510 1.520 1.450 1.560 325,000 1.5002 1.33%
2019-06-19 0 0.150 0.143 0.150 0.145 0.159 3,140,000 467,240 0.1488 1.500 1.430 1.500 1.450 1.590 314,000 1.4880 0.00%
2019-06-18 0 0.150 0.145 0.150 0.148 0.161 300,000 44,980 0.1499 1.500 1.450 1.500 1.480 1.610 30,000 1.4993 0.67%
2019-06-17 0 0.149 0.137 0.149 0.136 0.165 3,310,000 484,070 0.1462 1.490 1.370 1.490 1.360 1.650 331,000 1.4624 0.00%
2019-06-14 0 0.149 0.142 0.149 0.140 0.151 1,220,000 175,760 0.1441 1.490 1.420 1.490 1.400 1.510 122,000 1.4407 2.76%
2019-06-13 0 0.145 0.136 0.145 0.139 0.146 900,000 128,270 0.1425 1.450 1.360 1.450 1.390 1.460 90,000 1.4252 -1.36%
2019-06-12 0 0.147 0.142 0.147 0.144 0.150 560,000 82,180 0.1468 1.470 1.420 1.470 1.440 1.500 56,000 1.4675 -3.92%
2019-06-11 0 0.153 0.146 0.153 0.144 0.159 1,364,000 198,940 0.1459 1.530 1.460 1.530 1.440 1.590 136,400 1.4585 3.38%
2019-06-10 0 0.148 0.141 0.148 0.143 0.159 1,100,000 162,960 0.1481 1.480 1.410 1.480 1.430 1.590 110,000 1.4815 2.78%
2019-06-06 0 0.144 0.140 0.144 0.135 0.200 4,301,000 670,215 0.1558 1.440 1.400 1.440 1.350 2.000 430,100 1.5583 8.27%
2019-06-05 0 0.133 0.128 0.133 0.128 0.134 2,400,000 313,220 0.1305 1.330 1.280 1.330 1.280 1.340 240,000 1.3051 -1.48%
2019-06-04 0 0.135 0.130 0.135 0.130 0.136 1,140,000 151,100 0.1325 1.350 1.300 1.350 1.300 1.360 114,000 1.3254 -0.74%
2019-06-03 0 0.136 0.129 0.137 0.128 0.137 4,160,000 544,520 0.1309 1.360 1.290 1.370 1.280 1.370 416,000 1.3089 -1.45%
2019-05-31 0 0.138 0.133 0.138 0.132 0.139 1,540,000 205,040 0.1331 1.380 1.330 1.380 1.320 1.390 154,000 1.3314 -1.43%
2019-05-30 0 0.140 0.133 0.142 0.131 0.144 1,850,000 246,360 0.1332 1.400 1.330 1.420 1.310 1.440 185,000 1.3317 1.45%
2019-05-29 0 0.138 0.132 0.138 0.138 0.138 20,000 2,760 0.1380 1.380 1.320 1.380 1.380 1.380 2,000 1.3800 0.73%
2019-05-28 0 0.137 0.133 0.137 0.135 0.137 160,000 21,700 0.1356 1.370 1.330 1.370 1.350 1.370 16,000 1.3563 -1.44%
2019-05-27 0 0.139 0.139 0.140 0.130 0.143 4,267,000 563,900 0.1322 1.390 1.390 1.400 1.300 1.430 426,700 1.3215 0.72%
2019-05-24 0 0.138 0.135 0.138 0.135 0.140 3,820,000 542,480 0.1420 1.380 1.350 1.380 1.350 1.400 382,000 1.4201 -1.43%
2019-05-23 0 0.140 0.134 0.140 0.138 0.143 160,000 22,360 0.1398 1.400 1.340 1.400 1.380 1.430 16,000 1.3975 0.72%
2019-05-22 0 0.139 0.135 0.139 0.135 0.144 2,140,000 298,100 0.1393 1.390 1.350 1.390 1.350 1.440 214,000 1.3930 -4.14%
2019-05-21 0 0.145 0.139 0.145 0.140 0.147 320,000 45,180 0.1412 1.450 1.390 1.450 1.400 1.470 32,000 1.4119 2.84%
2019-05-20 0 0.141 0.139 0.145 0.139 0.145 4,000,000 573,620 0.1434 1.410 1.390 1.450 1.390 1.450 400,000 1.4341 1.44%
2019-05-17 0 0.139 0.137 0.140 0.136 0.144 3,920,000 542,300 0.1383 1.390 1.370 1.400 1.360 1.440 392,000 1.3834 -4.14%
2019-05-16 0 0.145 0.138 0.145 0.138 0.145 8,220,000 1,152,680 0.1402 1.450 1.380 1.450 1.380 1.450 822,000 1.4023 3.57%
2019-05-15 0 0.140 0.125 0.140 0.130 0.142 1,480,000 196,080 0.1325 1.400 1.250 1.400 1.300 1.420 148,000 1.3249 0.72%
2019-05-14 0 0.139 0.136 0.138 0.134 0.144 3,280,000 464,340 0.1416 1.390 1.360 1.380 1.340 1.440 328,000 1.4157 -3.47%
2019-05-10 0 0.144 0.137 0.144 0.138 0.145 2,000,000 281,100 0.1406 1.440 1.370 1.440 1.380 1.450 200,000 1.4055 0.00%
2019-05-09 0 0.144 0.139 0.144 0.139 0.145 3,021,500 429,781 0.1422 1.440 1.390 1.440 1.390 1.450 302,150 1.4224 -1.37%
2019-05-08 0 0.146 0.142 0.146 0.142 0.147 1,470,000 213,320 0.1451 1.460 1.420 1.460 1.420 1.470 147,000 1.4512 -1.35%
2019-05-07 0 0.148 0.143 0.148 0.142 0.150 2,562,500 372,357 0.1453 1.480 1.430 1.480 1.420 1.500 256,250 1.4531 0.00%
2019-05-06 0 0.148 0.143 0.148 0.137 0.149 2,900,000 422,660 0.1457 1.480 1.430 1.480 1.370 1.490 290,000 1.4574 0.68%
2019-05-03 0 0.147 0.146 0.147 0.140 0.152 820,000 119,040 0.1452 1.470 1.460 1.470 1.400 1.520 82,000 1.4517 -0.68%
2019-05-02 0 0.148 0.140 0.150 0.138 0.150 1,060,000 152,760 0.1441 1.480 1.400 1.500 1.380 1.500 106,000 1.4411 -2.63%
2019-04-30 0 0.152 0.149 0.152 0.149 0.157 8,980,000 1,353,460 0.1507 1.520 1.490 1.520 1.490 1.570 898,000 1.5072 2.70%
2019-04-29 0 0.148 0.148 0.150 0.128 0.155 13,148,000 1,949,088 0.1482 1.480 1.480 1.500 1.280 1.550 1,314,800 1.4824 15.62%
2019-04-26 0 0.128 0.127 0.128 0.120 0.146 28,840,000 3,716,160 0.1289 1.280 1.270 1.280 1.200 1.460 2,884,000 1.2885 -15.23%
2019-04-25 0 0.151 0.150 0.153 0.148 0.159 3,900,000 590,880 0.1515 1.510 1.500 1.530 1.480 1.590 390,000 1.5151 -5.03%
2019-04-24 0 0.159 0.154 0.160 0.155 0.161 380,000 60,400 0.1589 1.590 1.540 1.600 1.550 1.610 38,000 1.5895 0.00%
2019-04-23 0 0.159 0.154 0.159 0.150 0.162 4,250,000 671,000 0.1579 1.590 1.540 1.590 1.500 1.620 425,000 1.5788 -2.45%
2019-04-18 0 0.163 0.160 0.163 0.156 0.165 9,360,000 1,500,140 0.1603 1.630 1.600 1.630 1.560 1.650 936,000 1.6027 3.16%
2019-04-17 0 0.158 0.158 0.162 0.155 0.189 40,080,000 6,563,660 0.1638 1.580 1.580 1.620 1.550 1.890 4,008,000 1.6376 -16.40%
2019-04-16 0 0.189 0.188 0.189 0.183 0.190 8,180,000 1,507,380 0.1843 1.890 1.880 1.890 1.830 1.900 818,000 1.8428 2.16%
2019-04-15 0 0.185 0.181 0.185 0.180 0.189 2,842,000 528,400 0.1859 1.850 1.810 1.850 1.800 1.890 284,200 1.8593 -1.60%
2019-04-12 0 0.188 0.181 0.188 0.185 0.188 10,400,000 1,924,880 0.1851 1.880 1.810 1.880 1.850 1.880 1,040,000 1.8508 0.00%
2019-04-11 0 0.188 0.185 0.188 0.185 0.189 640,000 119,720 0.1871 1.880 1.850 1.880 1.850 1.890 64,000 1.8706 -1.05%
2019-04-10 0 0.190 0.183 0.189 0.173 0.202 32,349,600 6,009,623 0.1858 1.900 1.830 1.890 1.730 2.020 3,234,960 1.8577 -5.00%
2019-04-09 0 0.200 0.196 0.200 0.194 0.205 11,220,000 2,243,400 0.1999 2.000 1.960 2.000 1.940 2.050 1,122,000 1.9995 0.00%
2019-04-08 0 0.200 0.199 0.200 0.199 0.207 4,140,000 836,700 0.2021 2.000 1.990 2.000 1.990 2.070 414,000 2.0210 -2.44%
2019-04-04 0 0.205 0.203 0.205 0.202 0.208 2,240,000 458,720 0.2048 2.050 2.030 2.050 2.020 2.080 224,000 2.0479 0.99%
2019-04-03 0 0.203 0.200 0.203 0.199 0.207 5,624,500 1,138,708 0.2025 2.030 2.000 2.030 1.990 2.070 562,450 2.0245 0.50%
2019-04-02 0 0.202 0.199 0.203 0.199 0.210 5,030,000 1,026,320 0.2040 2.020 1.990 2.030 1.990 2.100 503,000 2.0404 -2.42%
2019-04-01 0 0.207 0.202 0.208 0.190 0.209 11,220,000 2,253,400 0.2008 2.070 2.020 2.080 1.900 2.090 1,122,000 2.0084 1.97%
2019-03-29 0 0.203 0.200 0.203 0.191 0.205 5,560,000 1,091,240 0.1963 2.030 2.000 2.030 1.910 2.050 556,000 1.9627 1.00%
2019-03-28 0 0.201 0.197 0.202 0.201 0.202 740,000 148,820 0.2011 2.010 1.970 2.020 2.010 2.020 74,000 2.0111 -1.95%
2019-03-27 0 0.205 0.199 0.205 0.195 0.206 5,230,000 1,045,090 0.1998 2.050 1.990 2.050 1.950 2.060 523,000 1.9983 0.00%
2019-03-26 0 0.205 0.199 0.205 0.200 0.210 1,062,000 213,826 0.2013 2.050 1.990 2.050 2.000 2.100 106,200 2.0134 -1.91%
2019-03-25 0 0.209 0.198 0.209 0.200 0.210 360,000 73,260 0.2035 2.090 1.980 2.090 2.000 2.100 36,000 2.0350 3.47%
2019-03-22 0 0.202 0.195 0.202 0.192 0.207 2,321,000 456,758 0.1968 2.020 1.950 2.020 1.920 2.070 232,100 1.9679 1.00%
2019-03-21 0 0.200 0.199 0.208 0.200 0.211 1,180,000 237,280 0.2011 2.000 1.990 2.080 2.000 2.110 118,000 2.0108 -1.96%
2019-03-20 0 0.204 0.204 0.213 0.202 0.213 5,140,000 1,069,080 0.2080 2.040 2.040 2.130 2.020 2.130 514,000 2.0799 -0.97%
2019-03-19 0 0.206 0.205 0.206 0.204 0.210 8,667,200 1,777,200 0.2050 2.060 2.050 2.060 2.040 2.100 866,720 2.0505 -2.37%
2019-03-18 0 0.211 0.201 0.211 0.200 0.213 1,649,500 338,872 0.2054 2.110 2.010 2.110 2.000 2.130 164,950 2.0544 1.44%
2019-03-15 0 0.208 0.203 0.211 0.208 0.215 1,752,000 366,656 0.2093 2.080 2.030 2.110 2.080 2.150 175,200 2.0928 -0.48%
2019-03-14 0 0.209 0.206 0.209 0.209 0.214 1,220,000 256,660 0.2104 2.090 2.060 2.090 2.090 2.140 122,000 2.1038 0.00%
2019-03-13 0 0.209 0.205 0.209 0.201 0.215 30,206,000 6,291,748 0.2083 2.090 2.050 2.090 2.010 2.150 3,020,600 2.0829 4.50%
2019-03-12 0 0.200 0.205 0.208 0.200 0.208 43,640,000 8,974,100 0.2056 2.000 2.050 2.080 2.000 2.080 4,364,000 2.0564 -2.91%
2019-03-11 0 0.206 0.205 0.206 0.196 0.207 1,535,000 308,415 0.2009 2.060 2.050 2.060 1.960 2.070 153,500 2.0092 4.57%
2019-03-08 0 0.197 0.197 0.202 0.191 0.210 13,315,000 2,665,345 0.2002 1.970 1.970 2.020 1.910 2.100 1,331,500 2.0018 1.55%
2019-03-07 0 0.194 0.190 0.195 0.194 0.199 346,000 67,450 0.1949 1.940 1.900 1.950 1.940 1.990 34,600 1.9494 -3.00%
2019-03-06 0 0.200 0.195 0.200 0.192 0.203 1,040,000 205,720 0.1978 2.000 1.950 2.000 1.920 2.030 104,000 1.9781 0.00%
2019-03-05 0 0.200 0.198 0.200 0.197 0.201 1,260,000 251,780 0.1998 2.000 1.980 2.000 1.970 2.010 126,000 1.9983 0.00%
2019-03-04 0 0.200 0.200 0.203 0.200 0.204 363,000 72,865 0.2007 2.000 2.000 2.030 2.000 2.040 36,300 2.0073 -1.96%
2019-03-01 0 0.204 0.195 0.204 0.200 0.205 1,350,000 272,060 0.2015 2.040 1.950 2.040 2.000 2.050 135,000 2.0153 2.00%
2019-02-28 0 0.200 0.194 0.200 0.170 0.200 31,960,000 6,229,440 0.1949 2.000 1.940 2.000 1.700 2.000 3,196,000 1.9491 2.56%
2019-02-27 0 0.195 0.195 0.201 0.187 0.213 3,380,000 667,960 0.1976 1.950 1.950 2.010 1.870 2.130 338,000 1.9762 -3.47%
2019-02-26 0 0.202 0.200 0.202 0.197 0.204 121,460,800 24,533,958 0.2020 2.020 2.000 2.020 1.970 2.040 12,146,080 2.0199 -0.98%
2019-02-25 0 0.204 0.200 0.204 0.200 0.210 900,000 185,120 0.2057 2.040 2.000 2.040 2.000 2.100 90,000 2.0569 -2.39%
2019-02-22 0 0.209 0.208 0.210 0.193 0.210 1,060,000 215,600 0.2034 2.090 2.080 2.100 1.930 2.100 106,000 2.0340 0.97%
2019-02-21 0 0.207 0.192 0.207 0.191 0.209 380,000 75,640 0.1991 2.070 1.920 2.070 1.910 2.090 38,000 1.9905 1.97%
2019-02-20 0 0.203 0.200 0.205 0.198 0.206 1,040,000 209,420 0.2014 2.030 2.000 2.050 1.980 2.060 104,000 2.0137 2.01%
2019-02-19 0 0.199 0.195 0.201 - - 0 0 - 1.990 1.950 2.010 - - 0 - 0.00%
2019-02-18 0 0.199 0.186 0.199 0.199 0.199 80,000 15,920 0.1990 1.990 1.860 1.990 1.990 1.990 8,000 1.9900 -0.50%
2019-02-15 0 0.200 0.196 0.200 - - 0 0 - 2.000 1.960 2.000 - - 0 - 0.00%
2019-02-14 0 0.200 0.200 0.205 0.199 0.205 340,000 68,080 0.2002 2.000 2.000 2.050 1.990 2.050 34,000 2.0024 0.00%
2019-02-13 0 0.200 0.200 0.205 0.200 0.206 1,680,000 339,580 0.2021 2.000 2.000 2.050 2.000 2.060 168,000 2.0213 4.17%
2019-02-12 0 0.192 0.191 0.194 0.185 0.200 4,610,000 885,150 0.1920 1.920 1.910 1.940 1.850 2.000 461,000 1.9201 -4.00%
2019-02-11 0 0.200 0.191 0.202 0.192 0.200 240,000 47,360 0.1973 2.000 1.910 2.020 1.920 2.000 24,000 1.9733 -1.48%
2019-02-08 0 0.203 0.198 0.204 - - 0 0 - 2.030 1.980 2.040 - - 0 - 0.00%
2019-02-04 0 0.203 0.198 0.203 - - 0 0 - 2.030 1.980 2.030 - - 0 - -1.93%
2019-02-01 0 0.207 0.196 0.207 0.201 0.207 170,000 34,460 0.2027 2.070 1.960 2.070 2.010 2.070 17,000 2.0271 2.99%
2019-01-31 0 0.201 0.196 0.201 0.199 0.203 400,000 79,940 0.1999 2.010 1.960 2.010 1.990 2.030 40,000 1.9985 -1.47%
2019-01-30 0 0.204 0.197 0.204 0.191 0.208 640,000 127,040 0.1985 2.040 1.970 2.040 1.910 2.080 64,000 1.9850 -0.97%
2019-01-29 0 0.206 0.198 0.206 0.200 0.207 5,800,000 1,185,180 0.2043 2.060 1.980 2.060 2.000 2.070 580,000 2.0434 -1.90%
2019-01-28 0 0.210 0.207 0.210 - - 0 0 - 2.100 2.070 2.100 - - 0 - 0.00%
2019-01-25 0 0.210 0.207 0.210 0.207 0.212 860,000 179,700 0.2090 2.100 2.070 2.100 2.070 2.120 86,000 2.0895 4.48%
2019-01-24 0 0.201 0.200 0.209 - - 0 0 - 2.010 2.000 2.090 - - 0 - 0.00%
2019-01-23 0 0.201 0.199 0.205 0.199 0.209 200,000 40,320 0.2016 2.010 1.990 2.050 1.990 2.090 20,000 2.0160 -4.29%
2019-01-22 0 0.210 0.202 0.210 0.200 0.212 6,743,000 1,424,665 0.2113 2.100 2.020 2.100 2.000 2.120 674,300 2.1128 -0.94%
2019-01-21 0 0.212 0.212 0.213 0.200 0.213 3,221,000 660,780 0.2051 2.120 2.120 2.130 2.000 2.130 322,100 2.0515 0.00%
2019-01-18 0 0.212 0.203 0.212 0.203 0.212 323,000 67,685 0.2096 2.120 2.030 2.120 2.030 2.120 32,300 2.0955 0.47%
2019-01-17 0 0.211 0.207 0.211 0.207 0.212 260,000 54,260 0.2087 2.110 2.070 2.110 2.070 2.120 26,000 2.0869 -0.47%
2019-01-16 0 0.212 0.204 0.212 0.201 0.212 466,000 96,050 0.2061 2.120 2.040 2.120 2.010 2.120 46,600 2.0612 -0.47%
2019-01-15 0 0.213 0.202 0.213 0.201 0.213 1,100,000 226,080 0.2055 2.130 2.020 2.130 2.010 2.130 110,000 2.0553 3.90%
2019-01-14 0 0.205 0.197 0.205 0.195 0.205 1,080,000 211,840 0.1961 2.050 1.970 2.050 1.950 2.050 108,000 1.9615 5.13%
2019-01-11 0 0.195 0.187 0.195 0.181 0.197 3,120,000 592,500 0.1899 1.950 1.870 1.950 1.810 1.970 312,000 1.8990 3.17%
2019-01-10 0 0.189 0.181 0.189 0.189 0.189 240,000 45,360 0.1890 1.890 1.810 1.890 1.890 1.890 24,000 1.8900 0.00%
2019-01-09 0 0.189 0.181 0.189 0.187 0.190 420,000 79,220 0.1886 1.890 1.810 1.890 1.870 1.900 42,000 1.8862 0.00%
2019-01-08 0 0.189 0.177 0.189 0.180 0.189 569,600 103,212 0.1812 1.890 1.770 1.890 1.800 1.890 56,960 1.8120 0.53%
2019-01-07 0 0.188 0.173 0.188 0.187 0.192 1,000,000 188,380 0.1884 1.880 1.730 1.880 1.870 1.920 100,000 1.8838 -1.05%
2019-01-04 0 0.190 0.190 0.195 0.186 0.192 1,190,000 225,560 0.1895 1.900 1.900 1.950 1.860 1.920 119,000 1.8955 1.60%
2019-01-03 0 0.187 0.185 0.190 0.187 0.195 1,160,000 222,260 0.1916 1.870 1.850 1.900 1.870 1.950 116,000 1.9160 -4.10%
2019-01-02 0 0.195 0.185 0.195 0.188 0.200 1,740,000 334,840 0.1924 1.950 1.850 1.950 1.880 2.000 174,000 1.9244 -0.51%
2018-12-31 0 0.196 0.196 0.200 0.194 0.195 180,000 35,060 0.1948 1.960 1.960 2.000 1.940 1.950 18,000 1.9478 -1.01%
2018-12-28 0 0.198 0.195 0.198 0.200 0.204 594,600 120,534 0.2027 1.980 1.950 1.980 2.000 2.040 59,460 2.0271 0.00%
2018-12-27 0 0.198 0.196 0.200 0.191 0.203 2,042,100 403,262 0.1975 1.980 1.960 2.000 1.910 2.030 204,210 1.9747 -3.88%
2018-12-24 0 0.206 0.200 0.206 0.200 0.206 640,000 129,020 0.2016 2.060 2.000 2.060 2.000 2.060 64,000 2.0159 0.49%
2018-12-21 0 0.205 0.203 0.205 0.200 0.215 1,860,000 384,020 0.2065 2.050 2.030 2.050 2.000 2.150 186,000 2.0646 0.99%
2018-12-20 0 0.203 0.200 0.203 0.200 0.208 1,510,000 306,830 0.2032 2.030 2.000 2.030 2.000 2.080 151,000 2.0320 0.50%
2018-12-19 0 0.202 0.200 0.203 0.199 0.204 3,272,000 659,908 0.2017 2.020 2.000 2.030 1.990 2.040 327,200 2.0168 -0.49%
2018-12-18 0 0.203 0.200 0.210 0.199 0.218 2,279,000 472,008 0.2071 2.030 2.000 2.100 1.990 2.180 227,900 2.0711 1.50%
2018-12-17 0 0.200 0.196 0.200 0.195 0.219 1,610,000 332,240 0.2064 2.000 1.960 2.000 1.950 2.190 161,000 2.0636 0.50%
2018-12-14 0 0.199 0.195 0.199 0.196 0.207 2,280,000 459,760 0.2016 1.990 1.950 1.990 1.960 2.070 228,000 2.0165 0.00%
2018-12-13 0 0.199 0.199 0.200 0.198 0.224 4,020,000 830,800 0.2067 1.990 1.990 2.000 1.980 2.240 402,000 2.0667 -0.50%
2018-12-12 0 0.200 0.198 0.200 0.200 0.203 2,040,000 409,740 0.2009 2.000 1.980 2.000 2.000 2.030 204,000 2.0085 -2.44%
2018-12-11 0 0.205 0.200 0.205 0.202 0.209 2,170,000 441,790 0.2036 2.050 2.000 2.050 2.020 2.090 217,000 2.0359 7.33%
2018-12-10 0 0.191 0.186 0.200 - - 0 0 - 1.910 1.860 2.000 - - 0 - 0.00%
2018-12-07 0 0.191 0.191 0.200 0.191 0.195 860,000 165,660 0.1926 1.910 1.910 2.000 1.910 1.950 86,000 1.9263 -4.50%
2018-12-06 0 0.200 0.198 0.209 0.200 0.200 40,000 8,000 0.2000 2.000 1.980 2.090 2.000 2.000 4,000 2.0000 0.00%
2018-12-05 0 0.200 0.200 0.201 0.195 0.207 1,820,000 364,840 0.2005 2.000 2.000 2.010 1.950 2.070 182,000 2.0046 -0.99%
2018-12-04 0 0.202 0.202 0.204 0.197 0.203 1,320,000 265,140 0.2009 2.020 2.020 2.040 1.970 2.030 132,000 2.0086 -0.49%
2018-12-03 0 0.203 0.196 0.225 - - 0 0 - 2.030 1.960 2.250 - - 0 - 0.00%
2018-11-30 0 0.203 0.196 0.210 - - 0 0 - 2.030 1.960 2.100 - - 0 - 0.00%
2018-11-29 0 0.203 0.203 0.216 - - 0 0 - 2.030 2.030 2.160 - - 0 - 0.00%
2018-11-28 0 0.203 0.202 0.220 0.203 0.205 1,060,000 215,700 0.2035 2.030 2.020 2.200 2.030 2.050 106,000 2.0349 -0.98%
2018-11-27 0 0.205 0.201 0.209 0.202 0.210 2,460,000 505,940 0.2057 2.050 2.010 2.090 2.020 2.100 246,000 2.0567 -0.97%
2018-11-26 0 0.207 0.200 0.207 0.203 0.219 2,105,000 432,110 0.2053 2.070 2.000 2.070 2.030 2.190 210,500 2.0528 -3.27%
2018-11-23 0 0.214 0.213 0.220 0.214 0.220 1,242,000 268,090 0.2159 2.140 2.130 2.200 2.140 2.200 124,200 2.1585 -2.73%
2018-11-22 0 0.220 0.216 0.220 0.216 0.229 627,000 137,661 0.2196 2.200 2.160 2.200 2.160 2.290 62,700 2.1956 2.33%
2018-11-21 0 0.215 0.210 0.220 0.209 0.215 5,560,200 1,178,500 0.2120 2.150 2.100 2.200 2.090 2.150 556,020 2.1195 0.00%
2018-11-20 0 0.215 0.211 0.219 0.211 0.221 1,416,000 307,196 0.2169 2.150 2.110 2.190 2.110 2.210 141,600 2.1695 1.90%
2018-11-19 0 0.211 0.211 0.216 0.203 0.216 3,323,100 678,101 0.2041 2.110 2.110 2.160 2.030 2.160 332,310 2.0406 -2.31%
2018-11-16 0 0.216 0.205 0.216 0.216 0.216 100,000 21,600 0.2160 2.160 2.050 2.160 2.160 2.160 10,000 2.1600 0.00%
2018-11-15 0 0.216 0.208 0.222 0.215 0.218 23,158,000 5,046,546 0.2179 2.160 2.080 2.220 2.150 2.180 2,315,800 2.1792 1.89%
2018-11-14 0 0.212 0.213 0.215 0.210 0.223 560,000 120,180 0.2146 2.120 2.130 2.150 2.100 2.230 56,000 2.1461 -4.50%
2018-11-13 0 0.222 0.216 0.230 - - 0 0 - 2.220 2.160 2.300 - - 0 - 0.00%
2018-11-12 0 0.222 0.222 0.230 0.220 0.222 140,000 30,980 0.2213 2.220 2.220 2.300 2.200 2.220 14,000 2.2129 1.37%
2018-11-09 0 0.219 0.218 0.228 - - 400 79 0.1975 2.190 2.180 2.280 - - 40 1.9750 0.00%
2018-11-08 0 0.219 0.219 0.232 0.219 0.219 100,000 21,900 0.2190 2.190 2.190 2.320 2.190 2.190 10,000 2.1900 -1.35%
2018-11-07 0 0.222 0.216 0.234 0.216 0.224 246,700 54,513 0.2210 2.220 2.160 2.340 2.160 2.240 24,670 2.2097 -7.50%
2018-11-06 0 0.240 0.240 0.245 0.207 0.238 220,000 51,740 0.2352 2.400 2.400 2.450 2.070 2.380 22,000 2.3518 0.84%
2018-11-05 0 0.238 0.203 0.238 - - 200 39 0.1950 2.380 2.030 2.380 - - 20 1.9500 0.00%
2018-11-02 0 0.238 0.204 0.238 0.240 0.240 20,000 4,800 0.2400 2.380 2.040 2.380 2.400 2.400 2,000 2.4000 7.69%
2018-11-01 0 0.221 0.205 0.265 0.202 0.221 280,000 57,780 0.2064 2.210 2.050 2.650 2.020 2.210 28,000 2.0636 8.87%
2018-10-31 0 0.203 0.203 0.212 0.202 0.202 100,000 20,200 0.2020 2.030 2.030 2.120 2.020 2.020 10,000 2.0200 -3.33%
2018-10-30 0 0.210 0.201 0.210 0.202 0.210 100,000 20,520 0.2052 2.100 2.010 2.100 2.020 2.100 10,000 2.0520 4.48%
2018-10-29 0 0.201 0.207 0.210 0.201 0.201 60,000 12,060 0.2010 2.010 2.070 2.100 2.010 2.010 6,000 2.0100 0.00%
2018-10-26 0 0.201 0.201 0.220 0.201 0.201 20,000 4,020 0.2010 2.010 2.010 2.200 2.010 2.010 2,000 2.0100 -3.83%
2018-10-25 0 0.209 0.200 0.215 0.209 0.209 40,000 8,360 0.2090 2.090 2.000 2.150 2.090 2.090 4,000 2.0900 -2.79%
2018-10-24 0 0.215 0.209 0.219 0.214 0.215 676,000 145,010 0.2145 2.150 2.090 2.190 2.140 2.150 67,600 2.1451 3.86%
2018-10-23 0 0.207 0.207 0.217 0.206 0.206 120,000 24,720 0.2060 2.070 2.070 2.170 2.060 2.060 12,000 2.0600 1.97%
2018-10-22 0 0.203 0.202 0.217 0.203 0.203 60,400 12,258 0.2029 2.030 2.020 2.170 2.030 2.030 6,040 2.0295 -2.40%
2018-10-19 0 0.208 0.208 0.218 0.200 0.205 285,100 57,274 0.2009 2.080 2.080 2.180 2.000 2.050 28,510 2.0089 4.52%
2018-10-18 0 0.199 0.195 0.200 0.199 0.205 1,346,000 270,560 0.2010 1.990 1.950 2.000 1.990 2.050 134,600 2.0101 -2.93%
2018-10-16 0 0.205 0.201 0.205 0.205 0.206 566,600 116,380 0.2054 2.050 2.010 2.050 2.050 2.060 56,660 2.0540 -1.44%
2018-10-15 0 0.208 0.201 0.208 0.208 0.218 910,000 193,910 0.2131 2.080 2.010 2.080 2.080 2.180 91,000 2.1309 -4.59%
2018-10-12 0 0.218 0.215 0.218 0.218 0.221 2,900,000 637,280 0.2198 2.180 2.150 2.180 2.180 2.210 290,000 2.1975 -0.91%
2018-10-11 0 0.220 0.220 0.230 0.219 0.230 2,780,000 615,980 0.2216 2.200 2.200 2.300 2.190 2.300 278,000 2.2158 -4.35%
2018-10-10 0 0.230 0.225 0.234 0.230 0.230 331,000 75,851 0.2292 2.300 2.250 2.340 2.300 2.300 33,100 2.2916 -2.13%
2018-10-09 0 0.235 0.225 0.235 0.225 0.239 1,060,000 243,120 0.2294 2.350 2.250 2.350 2.250 2.390 106,000 2.2936 2.62%
2018-10-08 0 0.229 0.229 0.239 0.229 0.230 1,284,800 295,052 0.2296 2.290 2.290 2.390 2.290 2.300 128,480 2.2965 -1.72%
2018-10-05 0 0.233 0.233 0.245 0.233 0.236 145,000 33,920 0.2339 2.330 2.330 2.450 2.330 2.360 14,500 2.3393 0.00%
2018-10-04 0 0.233 0.233 0.240 0.233 0.236 383,400 89,979 0.2347 2.330 2.330 2.400 2.330 2.360 38,340 2.3469 -2.92%
2018-10-03 0 0.240 0.237 0.245 0.236 0.241 820,000 195,980 0.2390 2.400 2.370 2.450 2.360 2.410 82,000 2.3900 -2.04%
2018-10-02 0 0.245 0.235 0.245 - - 52,400 12,236 0.2335 2.450 2.350 2.450 - - 5,240 2.3351 0.00%
2018-09-28 0 0.245 0.236 0.248 0.236 0.245 900,000 215,720 0.2397 2.450 2.360 2.480 2.360 2.450 90,000 2.3969 2.08%
2018-09-27 0 0.240 0.235 0.240 0.235 0.240 700,000 165,460 0.2364 2.400 2.350 2.400 2.350 2.400 70,000 2.3637 0.42%
2018-09-26 0 0.239 0.238 0.246 0.238 0.240 1,380,000 330,180 0.2393 2.390 2.380 2.460 2.380 2.400 138,000 2.3926 -3.24%
2018-09-24 0 0.247 0.236 0.247 - - 0 0 - 2.470 2.360 2.470 - - 0 - -0.40%
2018-09-21 0 0.248 0.240 0.248 0.240 0.249 140,000 33,960 0.2426 2.480 2.400 2.480 2.400 2.490 14,000 2.4257 2.48%
2018-09-20 0 0.242 0.237 0.246 0.236 0.245 513,500 121,872 0.2373 2.420 2.370 2.460 2.360 2.450 51,350 2.3734 0.00%
2018-09-19 0 0.242 0.238 0.249 0.242 0.242 20,000 4,840 0.2420 2.420 2.380 2.490 2.420 2.420 2,000 2.4200 0.83%
2018-09-18 0 0.240 0.236 0.247 0.240 0.240 40,000 9,600 0.2400 2.400 2.360 2.470 2.400 2.400 4,000 2.4000 0.00%
2018-09-17 0 0.240 0.240 0.249 0.236 0.239 1,500,000 357,100 0.2381 2.400 2.400 2.490 2.360 2.390 150,000 2.3807 -0.83%
2018-09-14 0 0.242 0.239 0.242 - - 0 0 - 2.420 2.390 2.420 - - 0 - 0.00%
2018-09-13 0 0.242 0.242 0.249 0.241 0.242 80,000 19,300 0.2413 2.420 2.420 2.490 2.410 2.420 8,000 2.4125 -3.20%
2018-09-12 0 0.250 0.242 0.250 0.242 0.255 18,520,000 4,624,920 0.2497 2.500 2.420 2.500 2.420 2.550 1,852,000 2.4973 3.31%
2018-09-11 0 0.242 0.237 0.243 - - 2,000 464 0.2320 2.420 2.370 2.430 - - 200 2.3200 0.00%
2018-09-10 0 0.242 0.238 0.245 - - 0 0 - 2.420 2.380 2.450 - - 0 - 0.00%
2018-09-07 0 0.242 0.240 0.242 0.241 0.242 400,000 96,420 0.2411 2.420 2.400 2.420 2.410 2.420 40,000 2.4105 -1.22%
2018-09-06 0 0.245 0.245 0.249 0.245 0.245 490,000 120,000 0.2449 2.450 2.450 2.490 2.450 2.450 49,000 2.4490 -1.21%
2018-09-05 0 0.248 0.236 0.250 0.248 0.248 20,000 4,960 0.2480 2.480 2.360 2.500 2.480 2.480 2,000 2.4800 3.33%
2018-09-04 0 0.240 0.239 0.243 0.237 0.243 952,000 229,120 0.2407 2.400 2.390 2.430 2.370 2.430 95,200 2.4067 -0.83%
2018-09-03 0 0.242 0.238 0.242 0.238 0.242 140,000 33,720 0.2409 2.420 2.380 2.420 2.380 2.420 14,000 2.4086 2.11%
2018-08-31 0 0.237 0.237 0.246 0.237 0.248 2,935,000 702,195 0.2392 2.370 2.370 2.460 2.370 2.480 293,500 2.3925 -5.20%
2018-08-30 0 0.250 0.248 0.255 0.250 0.255 680,000 172,700 0.2540 2.500 2.480 2.550 2.500 2.550 68,000 2.5397 -1.96%
2018-08-29 0 0.255 0.250 0.255 0.240 0.280 5,908,000 1,531,868 0.2593 2.550 2.500 2.550 2.400 2.800 590,800 2.5929 5.81%
2018-08-28 0 0.241 0.238 0.242 0.238 0.242 2,940,000 707,560 0.2407 2.410 2.380 2.420 2.380 2.420 294,000 2.4067 -1.23%
2018-08-27 0 0.244 0.241 0.245 0.241 0.245 10,540,000 2,570,900 0.2439 2.440 2.410 2.450 2.410 2.450 1,054,000 2.4392 -0.41%
2018-08-24 0 0.245 0.245 0.255 0.245 0.255 11,400,000 2,834,480 0.2486 2.450 2.450 2.550 2.450 2.550 1,140,000 2.4864 0.00%
2018-08-23 0 0.245 0.245 0.248 0.240 0.250 1,923,000 470,786 0.2448 2.450 2.450 2.480 2.400 2.500 192,300 2.4482 -3.92%
2018-08-22 0 0.255 0.243 0.255 0.241 0.255 32,300,000 8,024,200 0.2484 2.550 2.430 2.550 2.410 2.550 3,230,000 2.4843 2.00%
2018-08-21 0 0.250 0.250 0.255 0.241 0.250 1,001,600 248,576 0.2482 2.500 2.500 2.550 2.410 2.500 100,160 2.4818 0.81%
2018-08-20 0 0.248 0.248 0.250 0.248 0.255 255,000 64,060 0.2512 2.480 2.480 2.500 2.480 2.550 25,500 2.5122 -2.75%
2018-08-17 0 0.255 0.255 0.260 0.255 0.255 160,000 40,800 0.2550 2.550 2.550 2.600 2.550 2.550 16,000 2.5500 2.00%
2018-08-16 0 0.250 0.250 0.255 0.249 0.250 1,960,200 490,007 0.2500 2.500 2.500 2.550 2.490 2.500 196,020 2.4998 0.40%
2018-08-15 0 0.249 0.249 0.255 0.248 0.255 30,586,000 7,617,983 0.2491 2.490 2.490 2.550 2.480 2.550 3,058,600 2.4907 -2.35%
2018-08-14 0 0.255 0.255 0.260 0.255 0.260 400,000 103,000 0.2575 2.550 2.550 2.600 2.550 2.600 40,000 2.5750 0.00%
2018-08-13 0 0.255 0.250 0.255 0.248 0.280 31,260,000 8,046,000 0.2574 2.550 2.500 2.550 2.480 2.800 3,126,000 2.5739 2.41%
2018-08-10 0 0.249 0.248 0.255 0.248 0.255 28,060,000 6,996,840 0.2494 2.490 2.480 2.550 2.480 2.550 2,806,000 2.4935 -0.40%
2018-08-09 0 0.250 0.250 0.255 0.241 0.265 33,105,500 8,534,665 0.2578 2.500 2.500 2.550 2.410 2.650 3,310,550 2.5780 0.81%
2018-08-08 0 0.248 0.239 0.248 0.239 0.248 2,520,800 606,404 0.2406 2.480 2.390 2.480 2.390 2.480 252,080 2.4056 3.77%
2018-08-07 0 0.239 0.236 0.243 0.236 0.243 37,820,000 9,063,820 0.2397 2.390 2.360 2.430 2.360 2.430 3,782,000 2.3966 0.00%
2018-08-06 0 0.239 0.239 0.240 0.235 0.240 5,540,000 1,319,560 0.2382 2.390 2.390 2.400 2.350 2.400 554,000 2.3819 -0.42%
2018-08-03 0 0.240 0.235 0.240 0.235 0.241 4,410,000 1,050,280 0.2382 2.400 2.350 2.400 2.350 2.410 441,000 2.3816 0.00%
2018-08-02 0 0.240 0.239 0.244 0.238 0.244 5,420,000 1,300,320 0.2399 2.400 2.390 2.440 2.380 2.440 542,000 2.3991 -1.64%
2018-08-01 0 0.244 0.241 0.244 0.242 0.246 4,240,000 1,035,160 0.2441 2.440 2.410 2.440 2.420 2.460 424,000 2.4414 0.41%
2018-07-31 0 0.243 0.238 0.244 0.240 0.244 4,322,000 1,047,504 0.2424 2.430 2.380 2.440 2.400 2.440 432,200 2.4237 1.67%
2018-07-30 0 0.239 0.239 0.242 0.235 0.260 7,420,000 1,848,820 0.2492 2.390 2.390 2.420 2.350 2.600 742,000 2.4917 -9.81%
2018-07-27 0 0.265 0.250 0.265 0.255 0.270 2,000,000 525,500 0.2628 2.650 2.500 2.650 2.550 2.700 200,000 2.6275 1.92%
2018-07-26 0 0.260 0.250 0.260 0.238 0.270 53,403,000 13,632,270 0.2553 2.600 2.500 2.600 2.380 2.700 5,340,300 2.5527 9.70%
2018-07-25 0 0.237 0.230 0.237 0.231 0.242 6,990,000 1,661,730 0.2377 2.370 2.300 2.370 2.310 2.420 699,000 2.3773 -0.42%
2018-07-24 0 0.238 0.229 0.238 0.230 0.239 6,260,000 1,491,000 0.2382 2.380 2.290 2.380 2.300 2.390 626,000 2.3818 0.85%
2018-07-23 0 0.236 0.231 0.237 0.235 0.240 6,362,000 1,510,434 0.2374 2.360 2.310 2.370 2.350 2.400 636,200 2.3741 1.72%
2018-07-20 0 0.232 0.232 0.236 0.232 0.245 3,560,000 846,640 0.2378 2.320 2.320 2.360 2.320 2.450 356,000 2.3782 -2.52%
2018-07-19 0 0.238 0.232 0.238 0.230 0.239 5,147,000 1,222,906 0.2376 2.380 2.320 2.380 2.300 2.390 514,700 2.3760 -0.83%
2018-07-18 0 0.240 0.235 0.240 0.234 0.242 5,110,000 1,224,590 0.2396 2.400 2.350 2.400 2.340 2.420 511,000 2.3965 0.84%
2018-07-17 0 0.238 0.234 0.240 0.235 0.239 5,400,000 1,278,340 0.2367 2.380 2.340 2.400 2.350 2.390 540,000 2.3673 -1.24%
2018-07-16 0 0.241 0.231 0.241 0.233 0.245 6,580,000 1,573,700 0.2392 2.410 2.310 2.410 2.330 2.450 658,000 2.3916 1.26%
2018-07-13 0 0.238 0.237 0.239 0.238 0.245 6,102,400 1,469,856 0.2409 2.380 2.370 2.390 2.380 2.450 610,240 2.4087 -1.65%
2018-07-12 0 0.242 0.234 0.242 0.235 0.248 4,680,000 1,146,580 0.2450 2.420 2.340 2.420 2.350 2.480 468,000 2.4500 0.00%
2018-07-11 0 0.242 0.239 0.242 0.239 0.249 2,248,600 550,632 0.2449 2.420 2.390 2.420 2.390 2.490 224,860 2.4488 0.83%
2018-07-10 0 0.240 0.235 0.242 0.235 0.244 6,238,200 1,507,952 0.2417 2.400 2.350 2.420 2.350 2.440 623,820 2.4173 -0.83%
2018-07-09 0 0.242 0.240 0.242 0.240 0.247 3,121,000 761,375 0.2440 2.420 2.400 2.420 2.400 2.470 312,100 2.4395 0.83%
2018-07-06 0 0.240 0.240 0.244 0.240 0.249 3,649,000 899,110 0.2464 2.400 2.400 2.440 2.400 2.490 364,900 2.4640 -2.04%
2018-07-05 0 0.245 0.240 0.245 0.241 0.248 2,640,000 649,160 0.2459 2.450 2.400 2.450 2.410 2.480 264,000 2.4589 -1.21%
2018-07-04 0 0.248 0.242 0.248 0.242 0.250 4,170,000 1,037,740 0.2489 2.480 2.420 2.480 2.420 2.500 417,000 2.4886 -2.75%
2018-07-03 0 0.255 0.244 0.255 0.241 0.255 4,330,000 1,083,050 0.2501 2.550 2.440 2.550 2.410 2.550 433,000 2.5013 2.00%
2018-06-29 0 0.250 0.244 0.250 0.243 0.250 4,520,000 1,111,740 0.2460 2.500 2.440 2.500 2.430 2.500 452,000 2.4596 0.00%
2018-06-28 0 0.250 0.249 0.250 0.247 0.255 4,990,000 1,246,240 0.2497 2.500 2.490 2.500 2.470 2.550 499,000 2.4975 -1.96%
2018-06-27 0 0.255 0.246 0.255 0.243 0.255 5,180,000 1,292,520 0.2495 2.550 2.460 2.550 2.430 2.550 518,000 2.4952 4.08%
2018-06-26 0 0.245 0.239 0.245 0.235 0.248 1,610,000 395,960 0.2459 2.450 2.390 2.450 2.350 2.480 161,000 2.4594 2.08%
2018-06-25 0 0.240 0.240 0.245 0.240 0.240 1,580,100 379,223 0.2400 2.400 2.400 2.450 2.400 2.400 158,010 2.4000 0.00%
2018-06-22 0 0.240 0.239 0.244 0.239 0.245 7,789,500 1,893,742 0.2431 2.400 2.390 2.440 2.390 2.450 778,950 2.4311 -2.44%
2018-06-21 0 0.246 0.241 0.246 0.239 0.255 12,580,000 3,061,340 0.2433 2.460 2.410 2.460 2.390 2.550 1,258,000 2.4335 1.65%
2018-06-20 0 0.242 0.238 0.243 0.236 0.244 2,745,000 662,240 0.2413 2.420 2.380 2.430 2.360 2.440 274,500 2.4125 -1.22%
2018-06-19 0 0.245 0.235 0.245 0.240 0.250 3,935,000 963,530 0.2449 2.450 2.350 2.450 2.400 2.500 393,500 2.4486 -2.00%
2018-06-15 0 0.250 0.250 0.255 0.250 0.265 2,728,600 697,568 0.2557 2.500 2.500 2.550 2.500 2.650 272,860 2.5565 -1.96%
2018-06-14 0 0.255 0.250 0.255 0.250 0.255 1,240,000 310,200 0.2502 2.550 2.500 2.550 2.500 2.550 124,000 2.5016 2.00%
2018-06-13 0 0.250 0.246 0.250 0.250 0.250 2,000,000 500,000 0.2500 2.500 2.460 2.500 2.500 2.500 200,000 2.5000 -1.96%
2018-06-12 0 0.255 0.248 0.255 0.248 0.255 6,040,000 1,509,760 0.2500 2.550 2.480 2.550 2.480 2.550 604,000 2.4996 0.00%
2018-06-11 0 0.255 0.246 0.255 0.248 0.255 6,630,000 1,657,110 0.2499 2.550 2.460 2.550 2.480 2.550 663,000 2.4994 0.00%
2018-06-08 0 0.255 0.246 0.255 0.250 0.255 10,560,000 2,640,200 0.2500 2.550 2.460 2.550 2.500 2.550 1,056,000 2.5002 0.00%
2018-06-07 0 0.255 0.250 0.255 0.250 0.255 8,350,000 2,088,900 0.2502 2.550 2.500 2.550 2.500 2.550 835,000 2.5017 2.00%
2018-06-06 0 0.250 0.250 0.255 0.250 0.260 10,620,000 2,704,700 0.2547 2.500 2.500 2.550 2.500 2.600 1,062,000 2.5468 -1.96%
2018-06-05 0 0.255 0.250 0.255 0.247 0.255 11,180,000 2,803,500 0.2508 2.550 2.500 2.550 2.470 2.550 1,118,000 2.5076 2.00%
2018-06-04 0 0.250 0.246 0.255 0.245 0.250 11,480,000 2,854,640 0.2487 2.500 2.460 2.550 2.450 2.500 1,148,000 2.4866 2.88%
2018-06-01 0 0.243 0.243 0.248 0.240 0.255 2,800,000 690,900 0.2468 2.430 2.430 2.480 2.400 2.550 280,000 2.4675 -2.80%
2018-05-31 0 0.250 0.250 0.255 0.241 0.250 10,750,000 2,650,990 0.2466 2.500 2.500 2.550 2.410 2.500 1,075,000 2.4660 2.04%
2018-05-30 0 0.245 0.241 0.245 0.241 0.250 2,980,000 735,180 0.2467 2.450 2.410 2.450 2.410 2.500 298,000 2.4670 -1.61%
2018-05-29 0 0.249 0.246 0.249 0.247 0.255 10,540,000 2,637,640 0.2503 2.490 2.460 2.490 2.470 2.550 1,054,000 2.5025 -0.40%
2018-05-28 0 0.250 0.244 0.250 0.246 0.250 11,700,000 2,913,780 0.2490 2.500 2.440 2.500 2.460 2.500 1,170,000 2.4904 1.63%
2018-05-25 0 0.246 0.242 0.246 0.242 0.247 2,900,000 710,140 0.2449 2.460 2.420 2.460 2.420 2.470 290,000 2.4488 0.00%
2018-05-24 0 0.246 0.244 0.247 0.242 0.247 4,060,000 991,340 0.2442 2.460 2.440 2.470 2.420 2.470 406,000 2.4417 0.41%
2018-05-23 0 0.245 0.243 0.245 0.234 0.250 4,850,000 1,185,470 0.2444 2.450 2.430 2.450 2.340 2.500 485,000 2.4443 0.00%
2018-05-21 0 0.245 0.240 0.246 0.234 0.248 4,675,000 1,137,955 0.2434 2.450 2.400 2.460 2.340 2.480 467,500 2.4341 1.24%
2018-05-18 0 0.242 0.240 0.242 0.238 0.250 6,920,000 1,690,520 0.2443 2.420 2.400 2.420 2.380 2.500 692,000 2.4429 -3.20%
2018-05-17 0 0.250 0.241 0.250 0.243 0.255 8,640,000 2,150,600 0.2489 2.500 2.410 2.500 2.430 2.550 864,000 2.4891 0.00%
2018-05-16 0 0.250 0.250 0.255 0.250 0.270 5,864,800 1,497,452 0.2553 2.500 2.500 2.550 2.500 2.700 586,480 2.5533 0.00%
2018-05-15 0 0.250 0.248 0.255 0.239 0.250 15,603,600 3,822,508 0.2450 2.500 2.480 2.550 2.390 2.500 1,560,360 2.4498 4.60%
2018-05-14 0 0.239 0.237 0.239 0.228 0.239 4,040,000 954,400 0.2362 2.390 2.370 2.390 2.280 2.390 404,000 2.3624 2.58%
2018-05-11 0 0.233 0.229 0.233 0.220 0.238 2,441,500 549,605 0.2251 2.330 2.290 2.330 2.200 2.380 244,150 2.2511 -0.43%
2018-05-10 0 0.234 0.230 0.234 0.220 0.246 2,700,000 598,500 0.2217 2.340 2.300 2.340 2.200 2.460 270,000 2.2167 4.46%
2018-05-09 0 0.224 0.221 0.224 0.220 0.227 4,004,200 896,257 0.2238 2.240 2.210 2.240 2.200 2.270 400,420 2.2383 0.90%
2018-05-08 0 0.222 0.220 0.224 0.222 0.242 6,515,000 1,503,825 0.2308 2.220 2.200 2.240 2.220 2.420 651,500 2.3083 -7.11%
2018-05-07 0 0.239 0.237 0.241 0.239 0.247 2,970,000 719,170 0.2421 2.390 2.370 2.410 2.390 2.470 297,000 2.4214 -2.45%
2018-05-04 0 0.245 0.243 0.245 0.240 0.248 6,320,000 1,548,920 0.2451 2.450 2.430 2.450 2.400 2.480 632,000 2.4508 0.00%
2018-05-03 0 0.245 0.241 0.247 0.238 0.250 10,459,300 2,583,752 0.2470 2.450 2.410 2.470 2.380 2.500 1,045,930 2.4703 -2.00%
2018-05-02 0 0.250 0.245 0.250 0.248 0.250 22,829,400 5,678,918 0.2488 2.500 2.450 2.500 2.480 2.500 2,282,940 2.4875 0.00%
2018-04-30 0 0.250 0.245 0.250 0.241 0.250 5,084,000 1,262,192 0.2483 2.500 2.450 2.500 2.410 2.500 508,400 2.4827 0.40%
2018-04-27 0 0.249 0.247 0.250 0.246 0.249 540,000 133,440 0.2471 2.490 2.470 2.500 2.460 2.490 54,000 2.4711 1.22%
2018-04-26 0 0.246 0.245 0.250 0.246 0.260 3,157,000 800,380 0.2535 2.460 2.450 2.500 2.460 2.600 315,700 2.5353 -5.38%
2018-04-25 0 0.260 0.250 0.260 0.241 0.260 9,110,000 2,286,920 0.2510 2.600 2.500 2.600 2.410 2.600 911,000 2.5103 1.96%
2018-04-24 0 0.255 0.255 0.260 0.250 0.260 2,080,000 530,700 0.2551 2.550 2.550 2.600 2.500 2.600 208,000 2.5514 0.00%
2018-04-23 0 0.255 0.250 0.255 0.240 0.260 3,674,000 942,888 0.2566 2.550 2.500 2.550 2.400 2.600 367,400 2.5664 2.00%
2018-04-20 0 0.250 0.246 0.250 0.250 0.255 621,600 156,184 0.2513 2.500 2.460 2.500 2.500 2.550 62,160 2.5126 1.63%
2018-04-19 0 0.246 0.246 0.250 0.234 0.255 3,545,000 864,743 0.2439 2.460 2.460 2.500 2.340 2.550 354,500 2.4393 5.13%
2018-04-18 0 0.234 0.231 0.234 0.229 0.250 6,208,400 1,480,592 0.2385 2.340 2.310 2.340 2.290 2.500 620,840 2.3848 -6.40%
2018-04-17 0 0.250 0.250 0.255 0.250 0.250 3,440,000 860,000 0.2500 2.500 2.500 2.550 2.500 2.500 344,000 2.5000 -1.96%
2018-04-16 0 0.255 0.248 0.255 0.250 0.260 5,780,000 1,454,200 0.2516 2.550 2.480 2.550 2.500 2.600 578,000 2.5159 2.00%
2018-04-13 0 0.250 0.247 0.255 0.250 0.255 4,418,000 1,105,092 0.2501 2.500 2.470 2.550 2.500 2.550 441,800 2.5013 0.00%
2018-04-12 0 0.250 0.247 0.250 0.247 0.270 12,661,400 3,179,536 0.2511 2.500 2.470 2.500 2.470 2.700 1,266,140 2.5112 -3.85%
2018-04-11 0 0.260 0.260 0.265 0.255 0.265 4,700,000 1,217,500 0.2590 2.600 2.600 2.650 2.550 2.650 470,000 2.5904 4.00%
2018-04-10 0 0.250 0.250 0.255 0.250 0.270 10,469,000 2,709,405 0.2588 2.500 2.500 2.550 2.500 2.700 1,046,900 2.5880 -3.85%
2018-04-09 0 0.260 0.255 0.260 0.255 0.280 9,300,000 2,484,200 0.2671 2.600 2.550 2.600 2.550 2.800 930,000 2.6712 -5.45%
2018-04-06 0 0.275 0.265 0.275 0.265 0.280 7,980,000 2,173,500 0.2724 2.750 2.650 2.750 2.650 2.800 798,000 2.7237 0.00%
2018-04-04 0 0.275 0.265 0.275 0.265 0.285 41,945,000 11,551,900 0.2754 2.750 2.650 2.750 2.650 2.850 4,194,500 2.7541 -1.79%
2018-04-03 0 0.280 0.275 0.280 0.250 0.285 9,320,000 2,419,000 0.2595 2.800 2.750 2.800 2.500 2.850 932,000 2.5955 1.82%
2018-03-29 0 0.275 0.270 0.275 0.265 0.275 6,374,000 1,722,790 0.2703 2.750 2.700 2.750 2.650 2.750 637,400 2.7028 0.00%
2018-03-28 0 0.275 0.270 0.285 0.265 0.290 14,544,000 4,041,440 0.2779 2.750 2.700 2.850 2.650 2.900 1,454,400 2.7788 -3.51%
2018-03-27 0 0.285 0.280 0.285 0.270 0.290 15,950,000 4,461,350 0.2797 2.850 2.800 2.850 2.700 2.900 1,595,000 2.7971 5.56%
2018-03-26 0 0.270 0.265 0.270 0.240 0.270 13,140,000 3,304,720 0.2515 2.700 2.650 2.700 2.400 2.700 1,314,000 2.5150 12.50%
2018-03-23 0 0.240 0.240 0.245 0.238 0.265 21,160,000 5,239,280 0.2476 2.400 2.400 2.450 2.380 2.650 2,116,000 2.4760 -11.11%
2018-03-22 0 0.270 0.265 0.270 0.260 0.290 22,402,200 5,997,030 0.2677 2.700 2.650 2.700 2.600 2.900 2,240,220 2.6770 -5.26%
2018-03-21 0 0.285 0.275 0.285 0.270 0.285 39,950,000 10,846,400 0.2715 2.850 2.750 2.850 2.700 2.850 3,995,000 2.7150 -1.72%
2018-03-20 0 0.290 0.270 0.290 0.270 0.300 27,246,400 7,757,060 0.2847 2.900 2.700 2.900 2.700 3.000 2,724,640 2.8470 0.00%
2018-03-19 0 0.290 0.285 0.290 0.265 0.295 49,665,500 14,141,700 0.2847 2.900 2.850 2.900 2.650 2.950 4,966,550 2.8474 9.43%
2018-03-16 0 0.265 0.255 0.265 0.227 0.270 22,994,000 5,822,192 0.2532 2.650 2.550 2.650 2.270 2.700 2,299,400 2.5320 1.92%
2018-03-15 0 0.260 0.255 0.260 0.255 0.275 38,880,000 10,280,500 0.2644 2.600 2.550 2.600 2.550 2.750 3,888,000 2.6442 1.96%
2018-03-14 0 0.255 0.255 0.260 0.241 0.260 10,697,100 2,660,683 0.2487 2.550 2.550 2.600 2.410 2.600 1,069,710 2.4873 2.00%
2018-03-13 0 0.250 0.248 0.250 0.242 0.255 8,832,000 2,206,198 0.2498 2.500 2.480 2.500 2.420 2.550 883,200 2.4980 0.40%
2018-03-12 0 0.249 0.245 0.249 0.234 0.249 6,992,000 1,687,378 0.2413 2.490 2.450 2.490 2.340 2.490 699,200 2.4133 2.05%
2018-03-09 0 0.244 0.239 0.245 0.230 0.250 16,081,200 3,933,884 0.2446 2.440 2.390 2.450 2.300 2.500 1,608,120 2.4463 9.42%
2018-03-08 0 0.223 0.223 0.232 0.221 0.245 11,427,000 2,619,885 0.2293 2.230 2.230 2.320 2.210 2.450 1,142,700 2.2927 -10.80%
2018-03-07 0 0.250 0.212 0.250 0.198 0.250 11,226,000 2,369,734 0.2111 2.500 2.120 2.500 1.980 2.500 1,122,600 2.1109 28.21%
2018-03-06 0 0.195 0.195 0.197 0.193 0.195 1,780,000 346,720 0.1948 1.950 1.950 1.970 1.930 1.950 178,000 1.9479 1.04%
2018-03-05 0 0.193 0.193 0.195 0.190 0.195 1,860,020 358,623 0.1928 1.930 1.930 1.950 1.900 1.950 186,002 1.9281 1.58%
2018-03-02 0 0.190 0.189 0.198 0.190 0.200 320,000 63,400 0.1981 1.900 1.890 1.980 1.900 2.000 32,000 1.9813 -1.04%
2018-03-01 0 0.192 0.190 0.195 0.190 0.192 580,000 110,940 0.1913 1.920 1.900 1.950 1.900 1.920 58,000 1.9128 -1.03%
2018-02-28 0 0.194 0.186 0.194 0.183 0.195 3,440,000 666,820 0.1938 1.940 1.860 1.940 1.830 1.950 344,000 1.9384 2.11%
2018-02-27 0 0.190 0.185 0.190 - - 0 0 - 1.900 1.850 1.900 - - 0 - 0.00%
2018-02-26 0 0.190 0.182 0.190 0.188 0.194 2,809,000 540,444 0.1924 1.900 1.820 1.900 1.880 1.940 280,900 1.9240 2.70%
2018-02-23 0 0.185 0.185 0.190 0.185 0.185 520,000 96,200 0.1850 1.850 1.850 1.900 1.850 1.850 52,000 1.8500 -3.14%
2018-02-22 0 0.191 0.182 0.192 0.190 0.191 460,000 87,620 0.1905 1.910 1.820 1.920 1.900 1.910 46,000 1.9048 4.37%
2018-02-21 0 0.183 0.183 0.192 0.181 0.181 460,000 83,260 0.1810 1.830 1.830 1.920 1.810 1.810 46,000 1.8100 -3.68%
2018-02-20 0 0.190 0.182 0.195 0.190 0.190 356,000 67,480 0.1896 1.900 1.820 1.950 1.900 1.900 35,600 1.8955 3.26%
2018-02-15 0 0.184 0.184 0.191 - - 0 0 - 1.840 1.840 1.910 - - 0 - 0.00%
2018-02-14 0 0.184 0.184 0.190 0.177 0.197 13,936,600 2,644,405 0.1897 1.840 1.840 1.900 1.770 1.970 1,393,660 1.8975 0.00%
2018-02-13 0 0.184 0.184 0.185 0.175 0.185 9,963,600 1,761,201 0.1768 1.840 1.840 1.850 1.750 1.850 996,360 1.7676 0.55%
2018-02-12 0 0.183 0.177 0.183 0.175 0.187 6,550,900 1,173,593 0.1791 1.830 1.770 1.830 1.750 1.870 655,090 1.7915 1.67%
2018-02-09 0 0.180 0.180 0.188 0.175 0.192 15,303,200 2,769,041 0.1809 1.800 1.800 1.880 1.750 1.920 1,530,320 1.8095 -3.23%
2018-02-08 0 0.186 0.180 0.186 0.177 0.186 10,291,000 1,889,007 0.1836 1.860 1.800 1.860 1.770 1.860 1,029,100 1.8356 10.06%
2018-02-07 0 0.169 0.169 0.178 0.168 0.178 4,360,000 755,560 0.1733 1.690 1.690 1.780 1.680 1.780 436,000 1.7329 -3.98%
2018-02-06 0 0.176 0.171 0.176 0.170 0.185 7,133,000 1,265,584 0.1774 1.760 1.710 1.760 1.700 1.850 713,300 1.7743 -0.56%
2018-02-05 0 0.177 0.170 0.180 0.168 0.177 1,120,000 193,060 0.1724 1.770 1.700 1.800 1.680 1.770 112,000 1.7238 5.36%
2018-02-02 0 0.168 0.168 0.173 0.168 0.170 2,635,200 447,702 0.1699 1.680 1.680 1.730 1.680 1.700 263,520 1.6989 -1.18%
2018-02-01 0 0.170 0.170 0.171 0.170 0.173 2,972,200 507,766 0.1708 1.700 1.700 1.710 1.700 1.730 297,220 1.7084 -0.58%
2018-01-31 0 0.171 0.171 0.174 0.170 0.176 2,320,000 400,540 0.1726 1.710 1.710 1.740 1.700 1.760 232,000 1.7265 -1.72%
2018-01-30 0 0.174 0.172 0.174 0.169 0.174 955,025 164,754 0.1725 1.740 1.720 1.740 1.690 1.740 95,502 1.7251 1.16%
2018-01-29 0 0.172 0.169 0.172 0.169 0.172 2,040,000 346,860 0.1700 1.720 1.690 1.720 1.690 1.720 204,000 1.7003 2.38%
2018-01-26 0 0.168 0.167 0.168 0.168 0.170 1,529,000 258,238 0.1689 1.680 1.670 1.680 1.680 1.700 152,900 1.6889 -1.18%
2018-01-25 0 0.170 0.169 0.170 0.169 0.172 2,287,500 390,457 0.1707 1.700 1.690 1.700 1.690 1.720 228,750 1.7069 1.19%
2018-01-24 0 0.168 0.168 0.170 0.162 0.174 1,434,000 242,940 0.1694 1.680 1.680 1.700 1.620 1.740 143,400 1.6941 -1.18%
2018-01-23 0 0.170 0.170 0.172 0.169 0.176 1,920,000 330,520 0.1721 1.700 1.700 1.720 1.690 1.760 192,000 1.7215 2.41%
2018-01-22 0 0.166 0.166 0.168 0.163 0.166 184,000 30,220 0.1642 1.660 1.660 1.680 1.630 1.660 18,400 1.6424 -0.60%
2018-01-19 0 0.167 0.166 0.170 0.163 0.175 2,172,500 368,102 0.1694 1.670 1.660 1.700 1.630 1.750 217,250 1.6944 1.21%
2018-01-18 0 0.165 0.163 0.166 0.165 0.169 1,415,200 236,767 0.1673 1.650 1.630 1.660 1.650 1.690 141,520 1.6730 -2.94%
2018-01-17 0 0.170 0.170 0.172 0.169 0.170 433,500 73,240 0.1690 1.700 1.700 1.720 1.690 1.700 43,350 1.6895 0.59%
2018-01-16 0 0.169 0.167 0.170 0.163 0.169 310,000 51,220 0.1652 1.690 1.670 1.700 1.630 1.690 31,000 1.6523 0.00%
2018-01-15 0 0.169 0.165 0.169 - - 4,500 720 0.1600 1.690 1.650 1.690 - - 450 1.6000 0.00%
2018-01-12 0 0.169 0.165 0.172 0.164 0.169 1,728,000 287,712 0.1665 1.690 1.650 1.720 1.640 1.690 172,800 1.6650 0.60%
2018-01-11 0 0.168 0.168 0.172 0.168 0.169 301,000 50,645 0.1683 1.680 1.680 1.720 1.680 1.690 30,100 1.6826 -1.75%
2018-01-10 0 0.171 0.169 0.171 0.171 0.171 400,000 68,400 0.1710 1.710 1.690 1.710 1.710 1.710 40,000 1.7100 0.00%
2018-01-09 0 0.171 0.168 0.172 0.169 0.180 1,185,000 208,468 0.1759 1.710 1.680 1.720 1.690 1.800 118,500 1.7592 1.18%
2018-01-08 0 0.169 0.167 0.169 0.160 0.170 1,303,000 212,792 0.1633 1.690 1.670 1.690 1.600 1.700 130,300 1.6331 -3.43%
2018-01-05 0 0.175 0.173 0.183 0.175 0.175 220,000 38,500 0.1750 1.750 1.730 1.830 1.750 1.750 22,000 1.7500 2.34%
2018-01-04 0 0.171 0.171 0.177 0.171 0.178 2,399,200 422,847 0.1762 1.710 1.710 1.770 1.710 1.780 239,920 1.7624 -1.72%
2018-01-03 0 0.174 0.174 0.177 0.165 0.179 5,635,000 962,869 0.1709 1.740 1.740 1.770 1.650 1.790 563,500 1.7087 3.57%
2018-01-02 0 0.168 0.168 0.170 0.166 0.173 5,220,600 886,637 0.1698 1.680 1.680 1.700 1.660 1.730 522,060 1.6983 -2.89%
2017-12-29 0 0.173 0.169 0.173 0.167 0.173 5,581,500 951,184 0.1704 1.730 1.690 1.730 1.670 1.730 558,150 1.7042 0.00%
2017-12-28 0 0.173 0.172 0.179 0.161 0.179 4,739,600 816,592 0.1723 1.730 1.720 1.790 1.610 1.790 473,960 1.7229 -2.26%
2017-12-27 0 0.177 0.177 0.180 0.177 0.180 1,100,000 197,880 0.1799 1.770 1.770 1.800 1.770 1.800 110,000 1.7989 -0.56%
2017-12-22 0 0.178 0.178 0.180 0.178 0.181 1,000,000 179,780 0.1798 1.780 1.780 1.800 1.780 1.810 100,000 1.7978 1.14%
2017-12-21 0 0.176 0.176 0.181 0.175 0.176 300,000 52,580 0.1753 1.760 1.760 1.810 1.750 1.760 30,000 1.7527 -2.22%
2017-12-20 0 0.180 0.180 0.182 0.178 0.186 3,141,000 570,692 0.1817 1.800 1.800 1.820 1.780 1.860 314,100 1.8169 -0.55%
2017-12-19 0 0.181 0.178 0.182 0.180 0.183 783,000 141,870 0.1812 1.810 1.780 1.820 1.800 1.830 78,300 1.8119 -0.55%
2017-12-18 0 0.182 0.182 0.186 0.181 0.195 2,911,000 548,841 0.1885 1.820 1.820 1.860 1.810 1.950 291,100 1.8854 -4.21%
2017-12-15 0 0.190 0.184 0.190 0.178 0.190 6,402,000 1,169,517 0.1827 1.900 1.840 1.900 1.780 1.900 640,200 1.8268 7.34%
2017-12-14 0 0.177 0.177 0.178 0.176 0.180 8,675,000 1,555,175 0.1793 1.770 1.770 1.780 1.760 1.800 867,500 1.7927 -1.67%
2017-12-13 0 0.180 0.178 0.180 0.178 0.180 4,020,000 721,400 0.1795 1.800 1.780 1.800 1.780 1.800 402,000 1.7945 0.00%
2017-12-12 0 0.180 0.177 0.180 0.177 0.181 4,349,000 780,128 0.1794 1.800 1.770 1.800 1.770 1.810 434,900 1.7938 0.00%
2017-12-11 0 0.180 0.178 0.180 0.178 0.180 3,100,000 554,500 0.1789 1.800 1.780 1.800 1.780 1.800 310,000 1.7887 0.00%
2017-12-08 0 0.180 0.175 0.180 0.175 0.180 12,580,000 2,260,520 0.1797 1.800 1.750 1.800 1.750 1.800 1,258,000 1.7969 2.86%
2017-12-07 0 0.175 0.173 0.176 0.174 0.181 2,088,600 371,662 0.1779 1.750 1.730 1.760 1.740 1.810 208,860 1.7795 -2.23%
2017-12-06 0 0.179 0.177 0.182 0.176 0.179 2,020,000 358,660 0.1776 1.790 1.770 1.820 1.760 1.790 202,000 1.7755 1.13%
2017-12-05 0 0.177 0.176 0.181 0.175 0.181 3,270,000 583,900 0.1786 1.770 1.760 1.810 1.750 1.810 327,000 1.7856 1.72%
2017-12-04 0 0.174 0.172 0.174 0.172 0.177 1,150,000 200,790 0.1746 1.740 1.720 1.740 1.720 1.770 115,000 1.7460 -1.14%
2017-12-01 0 0.176 0.172 0.178 0.173 0.179 2,565,000 450,765 0.1757 1.760 1.720 1.780 1.730 1.790 256,500 1.7574 -2.22%
2017-11-30 0 0.180 0.177 0.180 0.173 0.186 6,400,000 1,131,380 0.1768 1.800 1.770 1.800 1.730 1.860 640,000 1.7678 2.27%
2017-11-29 0 0.176 0.176 0.178 0.176 0.181 4,719,000 839,720 0.1779 1.760 1.760 1.780 1.760 1.810 471,900 1.7794 -1.68%
2017-11-28 0 0.179 0.177 0.180 0.177 0.183 3,320,000 596,240 0.1796 1.790 1.770 1.800 1.770 1.830 332,000 1.7959 -3.24%
2017-11-27 0 0.185 0.184 0.188 0.185 0.197 2,622,000 495,705 0.1891 1.850 1.840 1.880 1.850 1.970 262,200 1.8906 0.00%
2017-11-24 0 0.185 0.182 0.188 0.181 0.192 15,001,800 2,845,091 0.1896 1.850 1.820 1.880 1.810 1.920 1,500,180 1.8965 2.21%
2017-11-23 0 0.181 0.179 0.182 0.179 0.184 5,680,000 1,031,260 0.1816 1.810 1.790 1.820 1.790 1.840 568,000 1.8156 1.69%
2017-11-22 0 0.178 0.176 0.179 0.177 0.180 3,281,500 583,829 0.1779 1.780 1.760 1.790 1.770 1.800 328,150 1.7792 -1.66%
2017-11-21 0 0.181 0.181 0.182 0.180 0.192 11,130,000 2,074,790 0.1864 1.810 1.810 1.820 1.800 1.920 1,113,000 1.8641 -4.23%
2017-11-20 0 0.189 0.188 0.190 0.188 0.199 6,083,000 1,171,421 0.1926 1.890 1.880 1.900 1.880 1.990 608,300 1.9257 -2.58%
2017-11-17 0 0.194 0.191 0.194 0.192 0.196 5,440,000 1,051,220 0.1932 1.940 1.910 1.940 1.920 1.960 544,000 1.9324 2.65%
2017-11-16 0 0.189 0.189 0.193 0.177 0.201 14,922,000 2,859,070 0.1916 1.890 1.890 1.930 1.770 2.010 1,492,200 1.9160 4.42%
2017-11-15 0 0.181 0.179 0.183 0.175 0.181 7,000,000 1,238,420 0.1769 1.810 1.790 1.830 1.750 1.810 700,000 1.7692 1.69%
2017-11-14 0 0.178 0.177 0.178 0.178 0.183 1,412,000 255,288 0.1808 1.780 1.770 1.780 1.780 1.830 141,200 1.8080 -0.56%
2017-11-13 0 0.179 0.179 0.182 0.176 0.183 6,824,500 1,221,972 0.1791 1.790 1.790 1.820 1.760 1.830 682,450 1.7906 2.29%
2017-11-10 0 0.175 0.174 0.175 0.175 0.179 1,520,000 268,280 0.1765 1.750 1.740 1.750 1.750 1.790 152,000 1.7650 1.16%
2017-11-09 0 0.173 0.173 0.175 0.170 0.175 8,340,000 1,441,680 0.1729 1.730 1.730 1.750 1.700 1.750 834,000 1.7286 0.00%
2017-11-08 0 0.173 0.173 0.175 0.167 0.173 4,882,000 830,676 0.1702 1.730 1.730 1.750 1.670 1.730 488,200 1.7015 2.37%
2017-11-07 0 0.169 0.166 0.170 0.167 0.171 5,440,000 918,300 0.1688 1.690 1.660 1.700 1.670 1.710 544,000 1.6881 1.20%
2017-11-06 0 0.167 0.166 0.167 0.166 0.171 2,378,000 400,776 0.1685 1.670 1.660 1.670 1.660 1.710 237,800 1.6853 0.00%
2017-11-03 0 0.167 0.166 0.169 0.165 0.172 5,821,000 973,175 0.1672 1.670 1.660 1.690 1.650 1.720 582,100 1.6718 -1.18%
2017-11-02 0 0.169 0.167 0.170 0.160 0.170 2,076,000 348,260 0.1678 1.690 1.670 1.700 1.600 1.700 207,600 1.6776 -0.59%
2017-11-01 0 0.170 0.169 0.170 0.169 0.181 7,523,000 1,305,600 0.1735 1.700 1.690 1.700 1.690 1.810 752,300 1.7355 -1.16%
2017-10-31 0 0.172 0.172 0.174 0.168 0.174 2,980,000 512,720 0.1721 1.720 1.720 1.740 1.680 1.740 298,000 1.7205 0.00%
2017-10-30 0 0.172 0.172 0.175 0.170 0.179 5,241,600 922,276 0.1760 1.720 1.720 1.750 1.700 1.790 524,160 1.7595 -1.15%
2017-10-27 0 0.174 0.174 0.178 0.174 0.178 1,726,200 303,690 0.1759 1.740 1.740 1.780 1.740 1.780 172,620 1.7593 -2.25%
2017-10-26 0 0.178 0.177 0.178 0.178 0.181 4,561,000 820,294 0.1798 1.780 1.770 1.780 1.780 1.810 456,100 1.7985 -1.11%
2017-10-25 0 0.180 0.179 0.180 0.178 0.183 2,600,000 469,180 0.1805 1.800 1.790 1.800 1.780 1.830 260,000 1.8045 -1.10%
2017-10-24 0 0.182 0.181 0.183 0.181 0.185 1,920,000 349,680 0.1821 1.820 1.810 1.830 1.810 1.850 192,000 1.8213 -1.62%
2017-10-23 0 0.185 0.183 0.185 0.183 0.192 4,300,000 810,560 0.1885 1.850 1.830 1.850 1.830 1.920 430,000 1.8850 -1.07%
2017-10-20 0 0.187 0.186 0.190 0.182 0.199 5,802,000 1,100,224 0.1896 1.870 1.860 1.900 1.820 1.990 580,200 1.8963 -4.59%
2017-10-19 0 0.196 0.194 0.200 0.192 0.201 6,505,000 1,280,790 0.1969 1.960 1.940 2.000 1.920 2.010 650,500 1.9689 -2.49%
2017-10-18 0 0.201 0.201 0.205 0.199 0.205 1,291,000 258,935 0.2006 2.010 2.010 2.050 1.990 2.050 129,100 2.0057 1.01%
2017-10-17 0 0.199 0.199 0.203 0.196 0.200 5,220,200 1,038,538 0.1989 1.990 1.990 2.030 1.960 2.000 522,020 1.9895 0.00%
2017-10-16 0 0.199 0.198 0.208 0.196 0.203 4,659,600 932,293 0.2001 1.990 1.980 2.080 1.960 2.030 465,960 2.0008 0.51%
2017-10-13 0 0.198 0.194 0.198 0.197 0.201 4,700,000 936,340 0.1992 1.980 1.940 1.980 1.970 2.010 470,000 1.9922 0.00%
2017-10-12 0 0.198 0.194 0.199 0.198 0.210 3,723,000 744,448 0.2000 1.980 1.940 1.990 1.980 2.100 372,300 1.9996 0.51%
2017-10-11 0 0.197 0.190 0.201 0.197 0.203 3,760,000 749,300 0.1993 1.970 1.900 2.010 1.970 2.030 376,000 1.9928 -1.50%
2017-10-10 0 0.200 0.195 0.202 0.200 0.203 1,870,000 375,630 0.2009 2.000 1.950 2.020 2.000 2.030 187,000 2.0087 -2.44%
2017-10-09 0 0.205 0.202 0.208 0.201 0.208 4,242,000 861,674 0.2031 2.050 2.020 2.080 2.010 2.080 424,200 2.0313 2.50%
2017-10-06 0 0.200 0.200 0.202 0.194 0.200 1,744,000 346,432 0.1986 2.000 2.000 2.020 1.940 2.000 174,400 1.9864 4.71%
2017-10-04 0 0.191 0.191 0.193 0.191 0.195 1,040,000 200,320 0.1926 1.910 1.910 1.930 1.910 1.950 104,000 1.9262 0.00%
2017-10-03 0 0.191 0.190 0.196 0.191 0.196 5,140,000 992,800 0.1932 1.910 1.900 1.960 1.910 1.960 514,000 1.9315 -0.52%
2017-09-29 0 0.192 0.190 0.192 0.185 0.192 5,392,500 1,021,806 0.1895 1.920 1.900 1.920 1.850 1.920 539,250 1.8949 2.13%
2017-09-28 0 0.188 0.183 0.188 0.180 0.188 5,720,000 1,057,160 0.1848 1.880 1.830 1.880 1.800 1.880 572,000 1.8482 4.44%
2017-09-27 0 0.180 0.176 0.180 0.177 0.181 3,700,000 663,760 0.1794 1.800 1.760 1.800 1.770 1.810 370,000 1.7939 0.56%
2017-09-26 0 0.179 0.178 0.181 0.173 0.182 4,700,000 836,400 0.1780 1.790 1.780 1.810 1.730 1.820 470,000 1.7796 5.92%
2017-09-25 0 0.169 0.169 0.179 0.163 0.184 5,746,000 1,005,736 0.1750 1.690 1.690 1.790 1.630 1.840 574,600 1.7503 -8.15%
2017-09-22 0 0.184 0.184 0.185 0.184 0.187 3,400,000 631,840 0.1858 1.840 1.840 1.850 1.840 1.870 340,000 1.8584 -2.65%
2017-09-21 0 0.189 0.187 0.190 0.187 0.190 2,427,000 457,126 0.1884 1.890 1.870 1.900 1.870 1.900 242,700 1.8835 0.00%
2017-09-20 0 0.189 0.189 0.190 0.184 0.190 5,175,000 965,180 0.1865 1.890 1.890 1.900 1.840 1.900 517,500 1.8651 0.53%
2017-09-19 0 0.188 0.186 0.189 0.186 0.189 4,110,000 772,260 0.1879 1.880 1.860 1.890 1.860 1.890 411,000 1.8790 0.00%
2017-09-18 0 0.188 0.185 0.188 0.188 0.189 4,380,000 826,100 0.1886 1.880 1.850 1.880 1.880 1.890 438,000 1.8861 -1.57%
2017-09-15 0 0.191 0.188 0.200 0.182 0.191 4,058,000 761,552 0.1877 1.910 1.880 2.000 1.820 1.910 405,800 1.8767 1.06%
2017-09-14 0 0.189 0.186 0.189 0.182 0.190 5,821,000 1,090,592 0.1874 1.890 1.860 1.890 1.820 1.900 582,100 1.8735 -0.53%
2017-09-13 0 0.190 0.188 0.190 0.185 0.191 4,369,000 825,064 0.1888 1.900 1.880 1.900 1.850 1.910 436,900 1.8885 1.60%
2017-09-12 0 0.187 0.187 0.190 0.187 0.192 8,765,000 1,667,125 0.1902 1.870 1.870 1.900 1.870 1.920 876,500 1.9020 -2.09%
2017-09-11 0 0.191 0.190 0.193 0.190 0.194 5,500,000 1,055,000 0.1918 1.910 1.900 1.930 1.900 1.940 550,000 1.9182 0.00%
2017-09-08 0 0.191 0.191 0.192 0.190 0.192 2,780,000 531,000 0.1910 1.910 1.910 1.920 1.900 1.920 278,000 1.9101 -0.52%
2017-09-07 0 0.192 0.191 0.195 0.191 0.198 4,980,000 971,300 0.1950 1.920 1.910 1.950 1.910 1.980 498,000 1.9504 -0.52%
2017-09-06 0 0.193 0.192 0.195 0.190 0.196 5,062,000 977,890 0.1932 1.930 1.920 1.950 1.900 1.960 506,200 1.9318 -1.53%
2017-09-05 0 0.196 0.192 0.196 0.189 0.199 9,360,000 1,807,700 0.1931 1.960 1.920 1.960 1.890 1.990 936,000 1.9313 4.26%
2017-09-04 0 0.188 0.188 0.196 0.186 0.190 5,842,000 1,100,084 0.1883 1.880 1.880 1.960 1.860 1.900 584,200 1.8831 -1.05%
2017-09-01 0 0.190 0.188 0.190 0.186 0.192 6,130,000 1,155,200 0.1885 1.900 1.880 1.900 1.860 1.920 613,000 1.8845 -1.04%
2017-08-31 0 0.192 0.189 0.193 0.188 0.194 3,482,000 659,584 0.1894 1.920 1.890 1.930 1.880 1.940 348,200 1.8943 0.52%
2017-08-30 0 0.191 0.189 0.192 0.184 0.193 4,900,000 925,796 0.1889 1.910 1.890 1.920 1.840 1.930 490,000 1.8894 1.60%
2017-08-29 0 0.188 0.186 0.190 0.183 0.190 3,800,000 709,120 0.1866 1.880 1.860 1.900 1.830 1.900 380,000 1.8661 -3.09%
2017-08-28 0 0.194 0.189 0.194 0.188 0.198 6,054,700 1,172,430 0.1936 1.940 1.890 1.940 1.880 1.980 605,470 1.9364 3.19%
2017-08-25 0 0.188 0.188 0.190 0.186 0.195 4,169,000 791,312 0.1898 1.880 1.880 1.900 1.860 1.950 416,900 1.8981 1.08%
2017-08-24 0 0.186 0.186 0.191 0.185 0.194 6,760,000 1,259,020 0.1862 1.860 1.860 1.910 1.850 1.940 676,000 1.8625 1.09%
2017-08-22 0 0.184 0.183 0.184 0.182 0.186 2,520,000 468,400 0.1859 1.840 1.830 1.840 1.820 1.860 252,000 1.8587 -1.60%
2017-08-21 0 0.187 0.185 0.188 0.180 0.200 4,143,000 765,687 0.1848 1.870 1.850 1.880 1.800 2.000 414,300 1.8481 -4.10%
2017-08-18 0 0.195 0.193 0.195 0.195 0.201 10,487,600 2,090,223 0.1993 1.950 1.930 1.950 1.950 2.010 1,048,760 1.9930 -2.50%
2017-08-17 0 0.200 0.195 0.201 0.183 0.224 23,104,000 4,677,300 0.2024 2.000 1.950 2.010 1.830 2.240 2,310,400 2.0245 -2.91%
2017-08-16 0 0.206 0.203 0.206 0.163 0.233 48,809,000 10,340,186 0.2118 2.060 2.030 2.060 1.630 2.330 4,880,900 2.1185 24.85%
2017-08-15 0 0.165 0.165 0.168 0.155 0.165 1,200,000 195,960 0.1633 1.650 1.650 1.680 1.550 1.650 120,000 1.6330 6.45%
2017-08-14 0 0.155 0.155 0.158 0.141 0.156 2,760,000 418,620 0.1517 1.550 1.550 1.580 1.410 1.560 276,000 1.5167 9.15%
2017-08-11 0 0.142 0.140 0.143 0.139 0.143 6,292,500 888,422 0.1412 1.420 1.400 1.430 1.390 1.430 629,250 1.4119 2.16%
2017-08-10 0 0.139 0.131 0.140 0.135 0.146 1,005,000 139,380 0.1387 1.390 1.310 1.400 1.350 1.460 100,500 1.3869 3.73%
2017-08-09 0 0.134 0.133 0.134 0.126 0.135 4,980,000 650,400 0.1306 1.340 1.330 1.340 1.260 1.350 498,000 1.3060 -2.90%
2017-08-08 0 0.138 0.138 0.142 0.138 0.145 2,140,000 301,360 0.1408 1.380 1.380 1.420 1.380 1.450 214,000 1.4082 -6.76%
2017-08-07 0 0.148 0.145 0.148 0.148 0.151 1,435,000 214,110 0.1492 1.480 1.450 1.480 1.480 1.510 143,500 1.4921 -1.33%
2017-08-04 0 0.150 0.148 0.150 0.149 0.155 4,174,600 627,808 0.1504 1.500 1.480 1.500 1.490 1.550 417,460 1.5039 -3.23%
2017-08-03 0 0.155 0.152 0.157 0.152 0.162 4,377,400 680,805 0.1555 1.550 1.520 1.570 1.520 1.620 437,740 1.5553 -1.90%
2017-08-02 0 0.158 0.158 0.164 0.158 0.165 4,111,000 657,929 0.1600 1.580 1.580 1.640 1.580 1.650 411,100 1.6004 -5.95%
2017-08-01 0 0.168 0.157 0.168 0.157 0.173 4,220,000 693,880 0.1644 1.680 1.570 1.680 1.570 1.730 422,000 1.6443 2.44%
2017-07-31 0 0.164 0.158 0.164 0.167 0.169 2,028,000 339,236 0.1673 1.640 1.580 1.640 1.670 1.690 202,800 1.6728 3.14%
2017-07-28 0 0.159 0.158 0.159 0.157 0.164 2,815,000 449,546 0.1597 1.590 1.580 1.590 1.570 1.640 281,500 1.5970 -3.64%
2017-07-27 0 0.165 0.159 0.168 0.164 0.165 3,594,000 590,064 0.1642 1.650 1.590 1.680 1.640 1.650 359,400 1.6418 0.00%
2017-07-26 0 0.165 0.157 0.165 0.156 0.167 5,976,100 978,587 0.1638 1.650 1.570 1.650 1.560 1.670 597,610 1.6375 -2.94%
2017-07-25 0 0.170 0.168 0.170 0.163 0.171 4,380,000 746,080 0.1703 1.700 1.680 1.700 1.630 1.710 438,000 1.7034 -1.16%
2017-07-24 0 0.172 0.166 0.173 0.166 0.172 3,669,000 615,700 0.1678 1.720 1.660 1.730 1.660 1.720 366,900 1.6781 6.17%
2017-07-21 0 0.162 0.162 0.166 0.161 0.166 3,820,000 623,020 0.1631 1.620 1.620 1.660 1.610 1.660 382,000 1.6309 0.00%
2017-07-20 0 0.162 0.162 0.166 0.162 0.174 4,984,400 826,172 0.1658 1.620 1.620 1.660 1.620 1.740 498,440 1.6575 -7.43%
2017-07-19 0 0.175 0.171 0.175 0.162 0.175 7,229,200 1,211,212 0.1675 1.750 1.710 1.750 1.620 1.750 722,920 1.6754 5.42%
2017-07-18 0 0.166 0.165 0.166 0.159 0.183 10,272,000 1,732,961 0.1687 1.660 1.650 1.660 1.590 1.830 1,027,200 1.6871 -9.78%
2017-07-17 0 0.184 0.175 0.184 0.174 0.184 4,189,500 759,295 0.1812 1.840 1.750 1.840 1.740 1.840 418,950 1.8124 6.98%
2017-07-14 0 0.172 0.172 0.174 0.171 0.176 7,020,000 1,213,660 0.1729 1.720 1.720 1.740 1.710 1.760 702,000 1.7289 -2.82%
2017-07-13 0 0.177 0.177 0.178 0.173 0.178 2,076,000 365,755 0.1762 1.770 1.770 1.780 1.730 1.780 207,600 1.7618 -1.67%
2017-07-12 0 0.180 0.175 0.180 0.173 0.184 1,780,000 315,000 0.1770 1.800 1.750 1.800 1.730 1.840 178,000 1.7697 2.86%
2017-07-11 0 0.175 0.174 0.179 0.174 0.185 3,345,600 599,795 0.1793 1.750 1.740 1.790 1.740 1.850 334,560 1.7928 -5.41%
2017-07-10 0 0.185 0.181 0.186 0.181 0.186 6,420,000 1,183,220 0.1843 1.850 1.810 1.860 1.810 1.860 642,000 1.8430 2.78%
2017-07-07 0 0.180 0.175 0.180 0.174 0.183 6,240,000 1,102,320 0.1767 1.800 1.750 1.800 1.740 1.830 624,000 1.7665 2.86%
2017-07-06 0 0.175 0.173 0.179 0.175 0.186 6,076,000 1,082,232 0.1781 1.750 1.730 1.790 1.750 1.860 607,600 1.7812 -3.85%
2017-07-05 0 0.182 0.181 0.184 0.182 0.191 7,560,000 1,387,160 0.1835 1.820 1.810 1.840 1.820 1.910 756,000 1.8349 -3.19%
2017-07-04 0 0.188 0.184 0.188 0.185 0.193 3,710,200 692,398 0.1866 1.880 1.840 1.880 1.850 1.930 371,020 1.8662 -3.59%
2017-07-03 0 0.195 0.186 0.196 0.186 0.197 1,880,000 367,460 0.1955 1.950 1.860 1.960 1.860 1.970 188,000 1.9546 2.09%
2017-06-30 0 0.191 0.185 0.191 0.184 0.195 3,724,000 704,924 0.1893 1.910 1.850 1.910 1.840 1.950 372,400 1.8929 2.14%
2017-06-29 0 0.187 0.188 0.195 0.179 0.198 5,440,000 1,040,300 0.1912 1.870 1.880 1.950 1.790 1.980 544,000 1.9123 -5.08%
2017-06-28 0 0.197 0.181 0.199 0.181 0.198 1,563,000 305,005 0.1951 1.970 1.810 1.990 1.810 1.980 156,300 1.9514 4.23%
2017-06-27 0 0.189 0.187 0.190 0.165 0.212 9,724,500 1,890,620 0.1944 1.890 1.870 1.900 1.650 2.120 972,450 1.9442 -10.43%
2017-06-26 0 0.211 0.211 0.213 0.210 0.220 7,440,000 1,596,500 0.2146 2.110 2.110 2.130 2.100 2.200 744,000 2.1458 -2.76%
2017-06-23 0 0.217 0.217 0.218 0.217 0.222 3,960,000 870,400 0.2198 2.170 2.170 2.180 2.170 2.220 396,000 2.1980 -0.46%
2017-06-22 0 0.218 0.217 0.224 0.218 0.229 3,920,000 865,760 0.2209 2.180 2.170 2.240 2.180 2.290 392,000 2.2086 0.00%
2017-06-21 0 0.218 0.217 0.219 0.217 0.231 9,880,000 2,210,880 0.2238 2.180 2.170 2.190 2.170 2.310 988,000 2.2377 -5.22%
2017-06-20 0 0.230 0.229 0.233 0.228 0.231 3,500,000 802,660 0.2293 2.300 2.290 2.330 2.280 2.310 350,000 2.2933 0.00%
2017-06-19 0 0.230 0.230 0.233 0.226 0.233 4,810,000 1,109,590 0.2307 2.300 2.300 2.330 2.260 2.330 481,000 2.3068 -2.13%
2017-06-16 0 0.235 0.232 0.237 0.231 0.241 10,686,500 2,524,310 0.2362 2.350 2.320 2.370 2.310 2.410 1,068,650 2.3621 -2.08%
2017-06-15 0 0.240 0.240 0.244 0.240 0.244 8,440,000 2,043,000 0.2421 2.400 2.400 2.440 2.400 2.440 844,000 2.4206 -0.83%
2017-06-14 0 0.242 0.242 0.245 0.240 0.248 6,846,000 1,672,572 0.2443 2.420 2.420 2.450 2.400 2.480 684,600 2.4431 -1.22%
2017-06-13 0 0.245 0.242 0.246 0.240 0.245 6,860,000 1,661,460 0.2422 2.450 2.420 2.460 2.400 2.450 686,000 2.4220 2.08%
2017-06-12 0 0.240 0.240 0.242 0.239 0.249 4,920,000 1,186,480 0.2412 2.400 2.400 2.420 2.390 2.490 492,000 2.4115 -2.04%
2017-06-09 0 0.245 0.241 0.248 0.237 0.245 8,670,000 2,094,210 0.2415 2.450 2.410 2.480 2.370 2.450 867,000 2.4155 2.08%
2017-06-08 0 0.240 0.238 0.240 0.227 0.240 5,140,000 1,204,240 0.2343 2.400 2.380 2.400 2.270 2.400 514,000 2.3429 3.00%
2017-06-07 0 0.233 0.231 0.233 0.231 0.233 7,073,000 1,638,185 0.2316 2.330 2.310 2.330 2.310 2.330 707,300 2.3161 0.43%
2017-06-06 0 0.232 0.232 0.233 0.228 0.232 8,020,000 1,849,940 0.2307 2.320 2.320 2.330 2.280 2.320 802,000 2.3067 0.00%
2017-06-05 0 0.232 0.231 0.233 0.225 0.232 7,815,300 1,800,478 0.2304 2.320 2.310 2.330 2.250 2.320 781,530 2.3038 0.87%
2017-06-02 0 0.230 0.229 0.231 0.230 0.233 3,580,800 824,715 0.2303 2.300 2.290 2.310 2.300 2.330 358,080 2.3032 -0.43%
2017-06-01 0 0.231 0.230 0.232 0.221 0.233 5,540,402 1,270,050 0.2292 2.310 2.300 2.320 2.210 2.330 554,040 2.2923 0.00%
2017-05-31 0 0.231 0.229 0.231 0.228 0.232 6,211,800 1,427,066 0.2297 2.310 2.290 2.310 2.280 2.320 621,180 2.2973 0.00%
2017-05-29 0 0.231 0.230 0.231 0.228 0.231 7,420,000 1,702,020 0.2294 2.310 2.300 2.310 2.280 2.310 742,000 2.2938 -0.43%
2017-05-26 0 0.232 0.232 0.233 0.225 0.232 8,260,000 1,888,520 0.2286 2.320 2.320 2.330 2.250 2.320 826,000 2.2863 0.00%
2017-05-25 0 0.232 0.230 0.233 0.229 0.233 5,040,000 1,161,520 0.2305 2.320 2.300 2.330 2.290 2.330 504,000 2.3046 1.75%
2017-05-24 0 0.228 0.228 0.233 0.226 0.232 3,040,000 691,060 0.2273 2.280 2.280 2.330 2.260 2.320 304,000 2.2732 -0.87%
2017-05-23 0 0.230 0.226 0.230 0.224 0.233 5,940,000 1,347,200 0.2268 2.300 2.260 2.300 2.240 2.330 594,000 2.2680 0.00%
2017-05-22 0 0.230 0.229 0.236 0.229 0.245 6,641,800 1,546,697 0.2329 2.300 2.290 2.360 2.290 2.450 664,180 2.3287 -2.13%
2017-05-19 0 0.235 0.235 0.238 0.220 0.235 4,720,000 1,071,380 0.2270 2.350 2.350 2.380 2.200 2.350 472,000 2.2699 5.86%
2017-05-18 0 0.222 0.221 0.226 0.218 0.238 18,485,400 4,167,592 0.2255 2.220 2.210 2.260 2.180 2.380 1,848,540 2.2545 -7.11%
2017-05-17 0 0.239 0.238 0.242 0.238 0.255 9,620,000 2,351,600 0.2444 2.390 2.380 2.420 2.380 2.550 962,000 2.4445 -4.40%
2017-05-16 0 0.250 0.250 0.255 0.250 0.255 6,639,000 1,678,588 0.2528 2.500 2.500 2.550 2.500 2.550 663,900 2.5284 -1.96%
2017-05-15 0 0.255 0.250 0.260 0.247 0.255 11,696,000 2,924,731 0.2501 2.550 2.500 2.600 2.470 2.550 1,169,600 2.5006 2.00%
2017-05-12 0 0.250 0.250 0.255 0.250 0.275 13,340,000 3,506,200 0.2628 2.500 2.500 2.550 2.500 2.750 1,334,000 2.6283 -9.09%
2017-05-11 0 0.275 0.270 0.275 0.265 0.280 19,188,000 5,283,680 0.2754 2.750 2.700 2.750 2.650 2.800 1,918,800 2.7536 5.77%
2017-05-10 0 0.260 0.260 0.265 0.255 0.270 23,122,500 6,084,752 0.2632 2.600 2.600 2.650 2.550 2.700 2,312,250 2.6315 1.96%
2017-05-09 0 0.255 0.255 0.260 0.237 0.265 39,367,500 9,880,714 0.2510 2.550 2.550 2.600 2.370 2.650 3,936,750 2.5099 6.25%
2017-05-08 0 0.240 0.240 0.241 0.233 0.240 7,020,000 1,667,020 0.2375 2.400 2.400 2.410 2.330 2.400 702,000 2.3747 3.45%
2017-05-05 0 0.232 0.232 0.233 0.231 0.239 14,353,200 3,352,956 0.2336 2.320 2.320 2.330 2.310 2.390 1,435,320 2.3360 0.43%
2017-05-04 0 0.231 0.230 0.231 0.228 0.239 16,480,000 3,813,700 0.2314 2.310 2.300 2.310 2.280 2.390 1,648,000 2.3141 0.43%
2017-05-02 0 0.230 0.230 0.232 0.227 0.237 24,549,342 5,709,529 0.2326 2.300 2.300 2.320 2.270 2.370 2,454,934 2.3257 0.00%
2017-04-28 0 0.230 0.229 0.235 0.227 0.238 10,802,000 2,510,065 0.2324 2.300 2.290 2.350 2.270 2.380 1,080,200 2.3237 -1.71%
2017-04-27 0 0.234 0.227 0.237 0.227 0.237 6,240,000 1,444,140 0.2314 2.340 2.270 2.370 2.270 2.370 624,000 2.3143 0.00%
2017-04-26 0 0.234 0.234 0.241 0.234 0.240 5,685,000 1,345,730 0.2367 2.340 2.340 2.410 2.340 2.400 568,500 2.3672 -1.27%
2017-04-25 0 0.237 0.236 0.240 0.230 0.241 7,640,000 1,821,580 0.2384 2.370 2.360 2.400 2.300 2.410 764,000 2.3843 -1.66%
2017-04-24 0 0.241 0.239 0.241 0.237 0.243 13,566,600 3,273,051 0.2413 2.410 2.390 2.410 2.370 2.430 1,356,660 2.4126 -0.41%
2017-04-21 0 0.242 0.242 0.247 0.230 0.255 16,026,800 3,909,770 0.2440 2.420 2.420 2.470 2.300 2.550 1,602,680 2.4395 0.41%
2017-04-20 0 0.241 0.237 0.241 0.237 0.243 6,760,000 1,627,160 0.2407 2.410 2.370 2.410 2.370 2.430 676,000 2.4070 0.42%
2017-04-19 0 0.240 0.232 0.240 0.225 0.240 8,820,000 2,065,480 0.2342 2.400 2.320 2.400 2.250 2.400 882,000 2.3418 3.00%
2017-04-18 0 0.233 0.229 0.233 0.227 0.233 7,620,000 1,754,500 0.2302 2.330 2.290 2.330 2.270 2.330 762,000 2.3025 -0.43%
2017-04-13 0 0.234 0.226 0.234 0.216 0.234 12,575,600 2,810,309 0.2235 2.340 2.260 2.340 2.160 2.340 1,257,560 2.2347 4.46%
2017-04-12 0 0.224 0.223 0.225 0.222 0.243 17,839,600 4,136,096 0.2318 2.240 2.230 2.250 2.220 2.430 1,783,960 2.3185 -7.82%
2017-04-11 0 0.243 0.243 0.246 0.243 0.248 10,000,000 2,456,860 0.2457 2.430 2.430 2.460 2.430 2.480 1,000,000 2.4569 -2.80%
2017-04-10 0 0.250 0.249 0.250 0.243 0.255 29,555,000 7,368,160 0.2493 2.500 2.490 2.500 2.430 2.550 2,955,500 2.4930 4.17%
2017-04-07 0 0.240 0.237 0.240 0.224 0.244 21,212,600 5,044,865 0.2378 2.400 2.370 2.400 2.240 2.440 2,121,260 2.3782 5.26%
2017-04-06 0 0.228 0.227 0.228 0.210 0.231 11,980,000 2,687,020 0.2243 2.280 2.270 2.280 2.100 2.310 1,198,000 2.2429 6.05%
2017-04-05 0 0.215 0.215 0.218 0.209 0.220 5,540,800 1,195,732 0.2158 2.150 2.150 2.180 2.090 2.200 554,080 2.1580 2.87%
2017-04-03 0 0.209 0.209 0.213 0.205 0.210 2,445,000 510,590 0.2088 2.090 2.090 2.130 2.050 2.100 244,500 2.0883 -1.88%
2017-03-31 0 0.213 0.210 0.213 0.208 0.213 6,153,200 1,298,346 0.2110 2.130 2.100 2.130 2.080 2.130 615,320 2.1100 2.40%
2017-03-30 0 0.208 0.208 0.212 0.208 0.216 3,047,000 643,620 0.2112 2.080 2.080 2.120 2.080 2.160 304,700 2.1123 -0.95%
2017-03-29 0 0.210 0.210 0.215 0.199 0.216 15,130,600 3,154,519 0.2085 2.100 2.100 2.150 1.990 2.160 1,513,060 2.0849 3.45%
2017-03-28 0 0.203 0.201 0.205 0.198 0.216 25,780,000 5,255,380 0.2039 2.030 2.010 2.050 1.980 2.160 2,578,000 2.0385 -7.31%
2017-03-27 0 0.219 0.217 0.223 0.218 0.240 72,372,568 16,553,229 0.2287 2.190 2.170 2.230 2.180 2.400 7,237,257 2.2872 -0.45%
2017-03-24 0 0.220 0.215 0.228 0.207 0.228 21,152,000 4,474,656 0.2115 2.200 2.150 2.280 2.070 2.280 2,115,200 2.1155 3.77%
2017-03-23 0 0.212 0.210 0.212 0.200 0.212 29,555,000 6,125,400 0.2073 2.120 2.100 2.120 2.000 2.120 2,955,500 2.0725 0.00%
2017-03-22 0 0.212 0.214 0.217 0.191 0.215 27,815,000 5,715,890 0.2055 2.120 2.140 2.170 1.910 2.150 2,781,500 2.0550 1.44%
2017-03-21 0 0.209 0.209 0.210 0.190 0.228 37,460,000 7,493,340 0.2000 2.090 2.090 2.100 1.900 2.280 3,746,000 2.0004 10.00%
2017-03-20 0 0.190 0.186 0.190 0.163 0.190 15,877,300 2,805,569 0.1767 1.900 1.860 1.900 1.630 1.900 1,587,730 1.7670 16.56%
2017-03-17 0 0.163 0.162 0.163 0.161 0.168 3,836,000 632,220 0.1648 1.630 1.620 1.630 1.610 1.680 383,600 1.6481 -2.98%
2017-03-16 0 0.168 0.168 0.169 0.168 0.175 8,540,000 1,461,280 0.1711 1.680 1.680 1.690 1.680 1.750 854,000 1.7111 -0.59%
2017-03-15 0 0.169 0.168 0.169 0.165 0.172 10,478,500 1,773,754 0.1693 1.690 1.680 1.690 1.650 1.720 1,047,850 1.6928 2.42%
2017-03-14 0 0.165 0.164 0.165 0.155 0.165 7,585,000 1,219,435 0.1608 1.650 1.640 1.650 1.550 1.650 758,500 1.6077 6.45%
2017-03-13 0 0.155 0.154 0.155 0.151 0.155 2,674,500 414,057 0.1548 1.550 1.540 1.550 1.510 1.550 267,450 1.5482 0.00%
2017-03-10 0 0.155 0.153 0.156 0.152 0.155 6,160,000 951,820 0.1545 1.550 1.530 1.560 1.520 1.550 616,000 1.5452 2.65%
2017-03-09 0 0.151 0.151 0.153 0.150 0.152 6,220,000 943,440 0.1517 1.510 1.510 1.530 1.500 1.520 622,000 1.5168 -0.66%
2017-03-08 0 0.152 0.151 0.155 0.151 0.152 1,375,000 208,815 0.1519 1.520 1.510 1.550 1.510 1.520 137,500 1.5187 0.66%
2017-03-07 0 0.151 0.151 0.155 0.151 0.152 3,222,000 486,590 0.1510 1.510 1.510 1.550 1.510 1.520 322,200 1.5102 0.00%
2017-03-06 0 0.151 0.150 0.153 0.150 0.151 2,012,600 302,464 0.1503 1.510 1.500 1.530 1.500 1.510 201,260 1.5029 0.67%
2017-03-03 0 0.150 0.150 0.153 0.150 0.155 2,100,000 318,460 0.1516 1.500 1.500 1.530 1.500 1.550 210,000 1.5165 -1.32%
2017-03-02 0 0.152 0.152 0.153 0.150 0.152 356,000 53,476 0.1502 1.520 1.520 1.530 1.500 1.520 35,600 1.5021 1.33%
2017-03-01 0 0.150 0.150 0.153 0.150 0.153 1,060,000 160,900 0.1518 1.500 1.500 1.530 1.500 1.530 106,000 1.5179 0.00%
2017-02-28 0 0.150 0.150 0.153 0.148 0.150 2,000,000 296,840 0.1484 1.500 1.500 1.530 1.480 1.500 200,000 1.4842 0.67%
2017-02-27 0 0.149 0.147 0.149 0.149 0.149 302,000 44,788 0.1483 1.490 1.470 1.490 1.490 1.490 30,200 1.4830 0.68%
2017-02-24 0 0.148 0.146 0.149 0.146 0.148 560,000 82,480 0.1473 1.480 1.460 1.490 1.460 1.480 56,000 1.4729 -1.33%
2017-02-23 0 0.150 0.146 0.150 0.142 0.160 6,070,000 895,130 0.1475 1.500 1.460 1.500 1.420 1.600 607,000 1.4747 3.45%
2017-02-22 0 0.145 0.145 0.146 0.142 0.145 420,000 60,540 0.1441 1.450 1.450 1.460 1.420 1.450 42,000 1.4414 2.11%
2017-02-21 0 0.142 0.142 0.150 0.140 0.144 580,000 82,160 0.1417 1.420 1.420 1.500 1.400 1.440 58,000 1.4166 -1.39%
2017-02-20 0 0.144 0.144 0.148 0.142 0.144 372,600 53,163 0.1427 1.440 1.440 1.480 1.420 1.440 37,260 1.4268 0.00%
2017-02-17 0 0.144 0.142 0.144 0.140 0.145 861,900 122,329 0.1419 1.440 1.420 1.440 1.400 1.450 86,190 1.4193 0.00%
2017-02-16 0 0.144 0.140 0.148 0.144 0.145 900,000 130,100 0.1446 1.440 1.400 1.480 1.440 1.450 90,000 1.4456 0.00%
2017-02-15 0 0.144 0.144 0.150 0.143 0.143 400,000 57,200 0.1430 1.440 1.440 1.500 1.430 1.430 40,000 1.4300 -0.69%
2017-02-14 0 0.145 0.145 0.150 0.145 0.145 792,000 114,720 0.1448 1.450 1.450 1.500 1.450 1.450 79,200 1.4485 0.00%
2017-02-13 0 0.145 0.144 0.151 0.142 0.145 1,009,700 144,172 0.1428 1.450 1.440 1.510 1.420 1.450 100,970 1.4279 0.69%
2017-02-10 0 0.144 0.142 0.147 0.144 0.147 960,000 139,600 0.1454 1.440 1.420 1.470 1.440 1.470 96,000 1.4542 -1.37%
2017-02-09 0 0.146 0.146 0.155 0.140 0.149 2,142,000 310,620 0.1450 1.460 1.460 1.550 1.400 1.490 214,200 1.4501 2.82%
2017-02-08 0 0.142 0.140 0.146 0.136 0.145 2,220,000 309,960 0.1396 1.420 1.400 1.460 1.360 1.450 222,000 1.3962 0.00%
2017-02-07 0 0.142 0.140 0.144 0.142 0.143 485,000 68,710 0.1417 1.420 1.400 1.440 1.420 1.430 48,500 1.4167 -2.07%
2017-02-06 0 0.145 0.143 0.153 0.143 0.147 3,580,800 520,092 0.1452 1.450 1.430 1.530 1.430 1.470 358,080 1.4524 0.00%
2017-02-03 0 0.145 0.143 0.154 0.145 0.145 340,000 49,300 0.1450 1.450 1.430 1.540 1.450 1.450 34,000 1.4500 0.00%
2017-02-02 0 0.145 0.145 0.149 0.141 0.145 1,580,000 227,160 0.1438 1.450 1.450 1.490 1.410 1.450 158,000 1.4377 0.00%
2017-02-01 0 0.145 0.145 0.149 0.145 0.148 2,300,000 335,080 0.1457 1.450 1.450 1.490 1.450 1.480 230,000 1.4569 -0.68%
2017-01-27 0 0.146 0.146 0.164 0.146 0.146 100,000 14,600 0.1460 1.460 1.460 1.640 1.460 1.460 10,000 1.4600 0.00%
2017-01-26 0 0.146 0.146 0.150 0.146 0.150 460,000 68,920 0.1498 1.460 1.460 1.500 1.460 1.500 46,000 1.4983 -2.67%
2017-01-25 0 0.150 0.148 0.152 0.143 0.154 560,000 83,680 0.1494 1.500 1.480 1.520 1.430 1.540 56,000 1.4943 -4.46%
2017-01-24 0 0.157 0.150 0.157 0.155 0.165 4,180,000 672,820 0.1610 1.570 1.500 1.570 1.550 1.650 418,000 1.6096 -1.87%
2017-01-23 0 0.160 0.160 0.162 0.148 0.163 21,448,200 3,377,413 0.1575 1.600 1.600 1.620 1.480 1.630 2,144,820 1.5747 6.67%
2017-01-20 0 0.150 0.150 0.153 0.140 0.154 11,570,000 1,693,220 0.1463 1.500 1.500 1.530 1.400 1.540 1,157,000 1.4635 8.70%
2017-01-19 0 0.138 0.138 0.140 0.134 0.143 1,029,600 139,907 0.1359 1.380 1.380 1.400 1.340 1.430 102,960 1.3588 0.73%
2017-01-18 0 0.137 0.135 0.139 0.137 0.140 3,680,000 511,900 0.1391 1.370 1.350 1.390 1.370 1.400 368,000 1.3910 -1.44%
2017-01-17 0 0.139 0.135 0.140 0.130 0.139 2,083,600 278,388 0.1336 1.390 1.350 1.400 1.300 1.390 208,360 1.3361 2.96%
2017-01-16 0 0.135 0.136 0.139 0.133 0.140 3,700,000 505,720 0.1367 1.350 1.360 1.390 1.330 1.400 370,000 1.3668 -2.88%
2017-01-13 0 0.139 0.134 0.140 0.131 0.140 6,506,000 891,850 0.1371 1.390 1.340 1.400 1.310 1.400 650,600 1.3708 2.21%
2017-01-12 0 0.136 0.133 0.136 0.136 0.140 3,660,200 500,025 0.1366 1.360 1.330 1.360 1.360 1.400 366,020 1.3661 -0.73%
2017-01-11 0 0.137 0.132 0.138 0.132 0.137 1,330,000 179,560 0.1350 1.370 1.320 1.380 1.320 1.370 133,000 1.3501 3.01%
2017-01-10 0 0.133 0.133 0.136 0.131 0.137 1,880,000 248,420 0.1321 1.330 1.330 1.360 1.310 1.370 188,000 1.3214 -0.75%
2017-01-09 0 0.134 0.134 0.139 0.134 0.134 200,000 26,800 0.1340 1.340 1.340 1.390 1.340 1.340 20,000 1.3400 -1.47%
2017-01-06 0 0.136 0.133 0.136 0.136 0.138 4,231,500 578,499 0.1367 1.360 1.330 1.360 1.360 1.380 423,150 1.3671 0.00%
2017-01-05 0 0.136 0.135 0.136 0.133 0.136 3,840,000 516,700 0.1346 1.360 1.350 1.360 1.330 1.360 384,000 1.3456 0.00%
2017-01-04 0 0.136 0.135 0.136 0.133 0.143 3,140,000 437,340 0.1393 1.360 1.350 1.360 1.330 1.430 314,000 1.3928 0.00%
2017-01-03 0 0.136 0.133 0.136 0.130 0.136 5,641,500 757,655 0.1343 1.360 1.330 1.360 1.300 1.360 564,150 1.3430 5.43%
2016-12-30 0 0.129 0.131 0.134 0.121 0.142 14,995,000 1,974,645 0.1317 1.290 1.310 1.340 1.210 1.420 1,499,500 1.3169 7.50%
2016-12-29 0 0.120 0.118 0.121 0.115 0.125 2,080,000 243,300 0.1170 1.200 1.180 1.210 1.150 1.250 208,000 1.1697 5.26%
2016-12-28 0 0.114 0.114 0.118 0.113 0.115 1,440,000 164,180 0.1140 1.140 1.140 1.180 1.130 1.150 144,000 1.1401 -0.87%
2016-12-23 0 0.115 0.115 0.116 0.115 0.115 180,000 20,700 0.1150 1.150 1.150 1.160 1.150 1.150 18,000 1.1500 0.88%
2016-12-22 0 0.114 0.112 0.115 0.114 0.118 180,000 20,980 0.1166 1.140 1.120 1.150 1.140 1.180 18,000 1.1656 0.00%
2016-12-21 0 0.114 0.113 0.117 0.114 0.114 171,200 19,449 0.1136 1.140 1.130 1.170 1.140 1.140 17,120 1.1360 -3.39%
2016-12-20 0 0.118 0.118 0.120 0.115 0.118 1,152,000 134,224 0.1165 1.180 1.180 1.200 1.150 1.180 115,200 1.1651 -1.67%
2016-12-19 0 0.120 0.117 0.120 0.117 0.120 1,620,700 191,593 0.1182 1.200 1.170 1.200 1.170 1.200 162,070 1.1822 2.56%
2016-12-16 0 0.117 0.114 0.117 0.114 0.117 560,000 64,140 0.1145 1.170 1.140 1.170 1.140 1.170 56,000 1.1454 0.86%
2016-12-15 0 0.116 0.114 0.120 0.116 0.116 100,000 11,600 0.1160 1.160 1.140 1.200 1.160 1.160 10,000 1.1600 -3.33%
2016-12-14 0 0.120 0.115 0.120 0.114 0.121 5,080,000 608,660 0.1198 1.200 1.150 1.200 1.140 1.210 508,000 1.1981 4.35%
2016-12-13 0 0.115 0.114 0.115 0.115 0.116 461,400 53,267 0.1154 1.150 1.140 1.150 1.150 1.160 46,140 1.1545 -2.54%
2016-12-12 0 0.118 0.117 0.118 0.118 0.121 740,000 88,800 0.1200 1.180 1.170 1.180 1.180 1.210 74,000 1.2000 -0.84%
2016-12-09 0 0.119 0.116 0.119 0.116 0.120 3,080,000 365,180 0.1186 1.190 1.160 1.190 1.160 1.200 308,000 1.1856 -0.83%
2016-12-08 0 0.120 0.118 0.120 0.115 0.128 2,648,000 318,360 0.1202 1.200 1.180 1.200 1.150 1.280 264,800 1.2023 4.35%
2016-12-07 0 0.115 0.116 0.117 0.114 0.120 3,800,000 448,820 0.1181 1.150 1.160 1.170 1.140 1.200 380,000 1.1811 -3.36%
2016-12-06 0 0.119 0.119 0.120 0.118 0.122 5,700,000 682,620 0.1198 1.190 1.190 1.200 1.180 1.220 570,000 1.1976 -2.46%
2016-12-05 0 0.122 0.121 0.122 0.121 0.128 1,320,000 163,540 0.1239 1.220 1.210 1.220 1.210 1.280 132,000 1.2389 -1.61%
2016-12-02 0 0.124 0.124 0.128 0.120 0.129 6,220,000 770,180 0.1238 1.240 1.240 1.280 1.200 1.290 622,000 1.2382 -2.36%
2016-12-01 0 0.127 0.127 0.128 0.126 0.138 7,580,000 991,880 0.1309 1.270 1.270 1.280 1.260 1.380 758,000 1.3085 -1.55%
2016-11-30 0 0.129 0.128 0.132 0.127 0.130 3,507,500 449,282 0.1281 1.290 1.280 1.320 1.270 1.300 350,750 1.2809 0.78%
2016-11-29 0 0.128 0.128 0.129 0.127 0.132 1,000,000 129,620 0.1296 1.280 1.280 1.290 1.270 1.320 100,000 1.2962 0.00%
2016-11-28 0 0.128 0.128 0.130 0.128 0.128 180,000 23,040 0.1280 1.280 1.280 1.300 1.280 1.280 18,000 1.2800 -1.54%
2016-11-25 0 0.130 0.130 0.132 0.127 0.130 440,000 57,080 0.1297 1.300 1.300 1.320 1.270 1.300 44,000 1.2973 2.36%
2016-11-24 0 0.127 0.127 0.130 0.126 0.129 501,000 63,822 0.1274 1.270 1.270 1.300 1.260 1.290 50,100 1.2739 -3.05%
2016-11-23 0 0.131 0.130 0.132 0.131 0.135 1,044,000 138,272 0.1324 1.310 1.300 1.320 1.310 1.350 104,400 1.3244 -1.50%
2016-11-22 0 0.133 0.132 0.134 0.130 0.134 1,114,000 145,678 0.1308 1.330 1.320 1.340 1.300 1.340 111,400 1.3077 2.31%
2016-11-21 0 0.130 0.130 0.133 0.128 0.132 1,260,000 165,260 0.1312 1.300 1.300 1.330 1.280 1.320 126,000 1.3116 -2.26%
2016-11-18 0 0.133 0.132 0.133 0.131 0.142 2,848,000 377,602 0.1326 1.330 1.320 1.330 1.310 1.420 284,800 1.3258 0.76%
2016-11-17 0 0.132 0.129 0.132 0.129 0.133 1,700,400 221,230 0.1301 1.320 1.290 1.320 1.290 1.330 170,040 1.3010 1.54%
2016-11-16 0 0.130 0.130 0.134 0.130 0.135 520,000 68,460 0.1317 1.300 1.300 1.340 1.300 1.350 52,000 1.3165 -3.70%
2016-11-15 0 0.135 0.132 0.135 0.132 0.139 3,920,000 533,180 0.1360 1.350 1.320 1.350 1.320 1.390 392,000 1.3602 3.05%
2016-11-14 0 0.131 0.131 0.133 0.126 0.131 3,840,000 491,800 0.1281 1.310 1.310 1.330 1.260 1.310 384,000 1.2807 -1.50%
2016-11-11 0 0.133 0.133 0.135 0.130 0.137 10,632,400 1,398,980 0.1316 1.330 1.330 1.350 1.300 1.370 1,063,240 1.3158 -2.92%
2016-11-10 0 0.137 0.135 0.137 0.135 0.144 4,560,000 628,420 0.1378 1.370 1.350 1.370 1.350 1.440 456,000 1.3781 -2.14%
2016-11-09 0 0.140 0.137 0.140 0.135 0.143 4,000,000 546,740 0.1367 1.400 1.370 1.400 1.350 1.430 400,000 1.3669 0.00%
2016-11-08 0 0.140 0.139 0.142 0.140 0.145 3,415,000 482,605 0.1413 1.400 1.390 1.420 1.400 1.450 341,500 1.4132 -3.45%
2016-11-07 0 0.145 0.143 0.148 0.143 0.149 1,839,387 268,854 0.1462 1.450 1.430 1.480 1.430 1.490 183,939 1.4616 -2.03%
2016-11-04 0 0.148 0.148 0.153 0.147 0.154 1,460,000 216,820 0.1485 1.480 1.480 1.530 1.470 1.540 146,000 1.4851 -3.27%
2016-11-03 0 0.153 0.148 0.153 0.150 0.157 1,932,000 296,140 0.1533 1.530 1.480 1.530 1.500 1.570 193,200 1.5328 1.32%
2016-11-02 0 0.151 0.151 0.154 0.151 0.158 862,000 135,080 0.1567 1.510 1.510 1.540 1.510 1.580 86,200 1.5671 -3.82%
2016-11-01 0 0.157 0.156 0.160 0.154 0.163 4,280,000 676,520 0.1581 1.570 1.560 1.600 1.540 1.630 428,000 1.5807 2.61%
2016-10-31 0 0.153 0.152 0.159 0.152 0.162 2,315,000 361,170 0.1560 1.530 1.520 1.590 1.520 1.620 231,500 1.5601 0.00%
2016-10-28 0 0.153 0.153 0.158 0.140 0.155 3,624,200 551,069 0.1521 1.530 1.530 1.580 1.400 1.550 362,420 1.5205 -4.37%
2016-10-27 0 0.160 0.160 0.162 0.156 0.160 4,401,200 697,240 0.1584 1.600 1.600 1.620 1.560 1.600 440,120 1.5842 0.00%
2016-10-26 0 0.160 0.158 0.161 0.150 0.178 33,607,400 5,489,344 0.1633 1.600 1.580 1.610 1.500 1.780 3,360,740 1.6334 3.23%
2016-10-25 0 0.155 0.152 0.155 0.147 0.159 6,780,000 1,037,660 0.1530 1.550 1.520 1.550 1.470 1.590 678,000 1.5305 3.33%
2016-10-24 0 0.150 0.146 0.150 0.143 0.152 3,300,000 486,700 0.1475 1.500 1.460 1.500 1.430 1.520 330,000 1.4748 0.67%
2016-10-20 0 0.149 0.146 0.150 0.134 0.159 16,623,000 2,456,594 0.1478 1.490 1.460 1.500 1.340 1.590 1,662,300 1.4778 11.19%
2016-10-19 0 0.134 0.132 0.136 0.129 0.136 3,410,200 454,545 0.1333 1.340 1.320 1.360 1.290 1.360 341,020 1.3329 0.00%
2016-10-18 0 0.134 0.134 0.135 0.130 0.140 4,740,000 636,700 0.1343 1.340 1.340 1.350 1.300 1.400 474,000 1.3432 -4.29%
2016-10-17 0 0.140 0.139 0.142 0.139 0.150 3,102,800 437,400 0.1410 1.400 1.390 1.420 1.390 1.500 310,280 1.4097 0.00%
2016-10-14 0 0.140 0.140 0.144 0.140 0.151 4,885,000 696,575 0.1426 1.400 1.400 1.440 1.400 1.510 488,500 1.4259 -4.11%
2016-10-13 0 0.146 0.146 0.150 0.142 0.162 33,320,400 5,077,756 0.1524 1.460 1.460 1.500 1.420 1.620 3,332,040 1.5239 3.55%
2016-10-12 0 0.141 0.138 0.142 0.126 0.150 22,763,000 3,116,583 0.1369 1.410 1.380 1.420 1.260 1.500 2,276,300 1.3691 4.44%
2016-10-11 0 0.135 0.135 0.137 0.133 0.158 15,460,000 2,167,100 0.1402 1.350 1.350 1.370 1.330 1.580 1,546,000 1.4017 -8.16%
2016-10-07 0 0.147 0.147 0.148 0.124 0.188 130,379,100 20,916,878 0.1604 1.470 1.470 1.480 1.240 1.880 13,037,910 1.6043 24.58%
2016-10-06 0 0.118 0.118 0.120 0.113 0.128 5,640,000 657,640 0.1166 1.180 1.180 1.200 1.130 1.280 564,000 1.1660 4.42%
2016-10-05 0 0.113 0.113 0.115 0.112 0.116 1,360,000 154,660 0.1137 1.130 1.130 1.150 1.120 1.160 136,000 1.1372 -0.88%
2016-10-04 0 0.114 0.114 0.116 0.114 0.116 920,000 106,240 0.1155 1.140 1.140 1.160 1.140 1.160 92,000 1.1548 -2.56%
2016-10-03 0 0.117 0.114 0.117 0.113 0.117 241,400 27,469 0.1138 1.170 1.140 1.170 1.130 1.170 24,140 1.1379 2.63%
2016-09-30 0 0.114 0.114 0.115 0.113 0.115 781,000 89,223 0.1142 1.140 1.140 1.150 1.130 1.150 78,100 1.1424 -2.56%
2016-09-29 0 0.117 0.115 0.117 0.112 0.119 2,764,500 317,597 0.1149 1.170 1.150 1.170 1.120 1.190 276,450 1.1488 1.74%
2016-09-28 0 0.115 0.114 0.115 0.110 0.117 2,260,000 252,960 0.1119 1.150 1.140 1.150 1.100 1.170 226,000 1.1193 -2.54%
2016-09-27 0 0.118 0.113 0.118 0.113 0.120 5,100,000 596,640 0.1170 1.180 1.130 1.180 1.130 1.200 510,000 1.1699 4.42%
2016-09-26 0 0.113 0.110 0.113 0.106 0.120 8,886,500 1,002,213 0.1128 1.130 1.100 1.130 1.060 1.200 888,650 1.1278 -7.38%
2016-09-23 0 0.122 0.121 0.126 0.116 0.133 7,200,000 893,580 0.1241 1.220 1.210 1.260 1.160 1.330 720,000 1.2411 6.09%
2016-09-22 0 0.115 0.113 0.115 0.112 0.116 1,402,000 162,050 0.1156 1.150 1.130 1.150 1.120 1.160 140,200 1.1558 -0.86%
2016-09-21 0 0.116 0.116 0.120 0.116 0.116 62,000 7,180 0.1158 1.160 1.160 1.200 1.160 1.160 6,200 1.1581 0.00%
2016-09-20 0 0.116 0.116 0.117 0.116 0.120 536,800 63,334 0.1180 1.160 1.160 1.170 1.160 1.200 53,680 1.1798 -1.69%
2016-09-19 0 0.118 0.114 0.120 0.115 0.118 1,320,000 152,480 0.1155 1.180 1.140 1.200 1.150 1.180 132,000 1.1552 4.42%
2016-09-15 0 0.113 0.111 0.115 0.113 0.113 112,000 12,584 0.1124 1.130 1.110 1.150 1.130 1.130 11,200 1.1236 0.00%
2016-09-14 0 0.113 0.112 0.116 0.112 0.120 4,064,000 461,728 0.1136 1.130 1.120 1.160 1.120 1.200 406,400 1.1361 0.00%
2016-09-13 0 0.113 0.112 0.119 0.113 0.113 1,860,000 210,180 0.1130 1.130 1.120 1.190 1.130 1.130 186,000 1.1300 2.73%
2016-09-12 0 0.110 0.110 0.113 0.108 0.112 900,000 99,320 0.1104 1.100 1.100 1.130 1.080 1.120 90,000 1.1036 -5.17%
2016-09-09 0 0.116 0.116 0.118 0.113 0.116 305,000 34,965 0.1146 1.160 1.160 1.180 1.130 1.160 30,500 1.1464 3.57%
2016-09-08 0 0.112 0.112 0.114 0.111 0.114 2,044,500 229,052 0.1120 1.120 1.120 1.140 1.110 1.140 204,450 1.1203 -0.88%
2016-09-07 0 0.113 0.113 0.115 0.113 0.120 1,600,000 182,860 0.1143 1.130 1.130 1.150 1.130 1.200 160,000 1.1429 -3.42%
2016-09-06 0 0.117 0.117 0.120 0.115 0.130 2,444,000 289,600 0.1185 1.170 1.170 1.200 1.150 1.300 244,400 1.1849 2.63%
2016-09-05 0 0.114 0.114 0.116 0.114 0.116 860,000 98,860 0.1150 1.140 1.140 1.160 1.140 1.160 86,000 1.1495 -1.72%
2016-09-02 0 0.116 0.116 0.122 0.112 0.122 1,280,000 148,260 0.1158 1.160 1.160 1.220 1.120 1.220 128,000 1.1583 -2.52%
2016-09-01 0 0.119 0.119 0.120 0.113 0.118 1,880,000 219,260 0.1166 1.190 1.190 1.200 1.130 1.180 188,000 1.1663 5.31%
2016-08-31 0 0.113 0.113 0.118 0.113 0.121 1,420,000 166,000 0.1169 1.130 1.130 1.180 1.130 1.210 142,000 1.1690 -1.74%
2016-08-30 0 0.115 0.114 0.118 0.112 0.118 1,838,071 211,927 0.1153 1.150 1.140 1.180 1.120 1.180 183,807 1.1530 -2.54%
2016-08-29 0 0.118 0.118 0.120 0.118 0.126 2,340,000 280,420 0.1198 1.180 1.180 1.200 1.180 1.260 234,000 1.1984 -6.35%
2016-08-26 0 0.126 0.126 0.127 0.123 0.135 20,860,000 2,661,520 0.1276 1.260 1.260 1.270 1.230 1.350 2,086,000 1.2759 -1.56%
2016-08-25 0 0.128 0.123 0.124 0.111 0.170 99,523,200 13,680,578 0.1375 1.280 1.230 1.240 1.110 1.700 9,952,320 1.3746 26.73%
2016-08-24 0 0.101 0.101 0.103 0.098 0.105 3,660,000 370,080 0.1011 1.010 1.010 1.030 0.980 1.050 366,000 1.0111 5.21%
2016-08-23 0 0.096 0.095 0.096 0.096 0.099 940,400 91,716 0.0975 0.960 0.950 0.960 0.960 0.990 94,040 0.9753 -1.03%
2016-08-22 0 0.097 0.094 0.097 0.094 0.098 500,000 48,240 0.0965 0.970 0.940 0.970 0.940 0.980 50,000 0.9648 2.11%
2016-08-19 0 0.095 0.093 0.096 0.094 0.096 716,000 67,818 0.0947 0.950 0.930 0.960 0.940 0.960 71,600 0.9472 -1.04%
2016-08-18 0 0.096 0.096 0.097 0.091 0.097 1,800,000 171,940 0.0955 0.960 0.960 0.970 0.910 0.970 180,000 0.9552 -1.03%
2016-08-17 0 0.097 0.096 0.100 0.095 0.100 1,719,700 168,242 0.0978 0.970 0.960 1.000 0.950 1.000 171,970 0.9783 -2.02%
2016-08-16 0 0.099 0.097 0.099 0.095 0.099 1,240,000 121,080 0.0976 0.990 0.970 0.990 0.950 0.990 124,000 0.9765 0.00%
2016-08-15 0 0.099 0.098 0.100 0.097 0.100 480,000 47,060 0.0980 0.990 0.980 1.000 0.970 1.000 48,000 0.9804 -2.94%
2016-08-12 0 0.102 0.100 0.102 0.101 0.104 2,316,000 236,400 0.1021 1.020 1.000 1.020 1.010 1.040 231,600 1.0207 3.03%
2016-08-11 0 0.099 0.096 0.099 0.100 0.100 40,000 4,000 0.1000 0.990 0.960 0.990 1.000 1.000 4,000 1.0000 -1.00%
2016-08-10 0 0.100 0.100 0.102 0.096 0.100 4,690,000 458,400 0.0977 1.000 1.000 1.020 0.960 1.000 469,000 0.9774 0.00%
2016-08-09 0 0.100 0.099 0.100 0.099 0.102 6,900,000 687,700 0.0997 1.000 0.990 1.000 0.990 1.020 690,000 0.9967 1.01%
2016-08-08 0 0.099 0.098 0.100 0.099 0.110 6,522,000 665,340 0.1020 0.990 0.980 1.000 0.990 1.100 652,200 1.0201 -6.60%
2016-08-05 0 0.106 0.105 0.108 0.100 0.120 7,120,000 735,040 0.1032 1.060 1.050 1.080 1.000 1.200 712,000 1.0324 -3.64%
2016-08-04 0 0.110 0.108 0.114 0.100 0.115 2,120,000 232,560 0.1097 1.100 1.080 1.140 1.000 1.150 212,000 1.0970 7.84%
2016-08-03 0 0.102 0.100 0.103 0.101 0.109 2,760,000 284,240 0.1030 1.020 1.000 1.030 1.010 1.090 276,000 1.0299 -7.27%
2016-08-01 0 0.110 0.107 0.110 0.105 0.120 17,580,000 1,973,000 0.1122 1.100 1.070 1.100 1.050 1.200 1,758,000 1.1223 -9.09%
2016-07-29 0 0.121 0.105 0.121 0.120 0.126 6,133,200 754,051 0.1229 1.210 1.050 1.210 1.200 1.260 613,320 1.2295 -3.20%
2016-07-28 0 0.125 0.125 0.126 0.125 0.125 195,800 24,296 0.1241 1.250 1.250 1.260 1.250 1.250 19,580 1.2409 0.00%
2016-07-27 0 0.125 0.125 0.126 0.124 0.125 740,000 92,400 0.1249 1.250 1.250 1.260 1.240 1.250 74,000 1.2486 0.81%
2016-07-26 0 0.124 0.124 0.126 0.122 0.126 2,840,000 349,560 0.1231 1.240 1.240 1.260 1.220 1.260 284,000 1.2308 -2.36%
2016-07-25 0 0.127 0.124 0.127 - - 0 0 - 1.270 1.240 1.270 - - 0 - 0.00%
2016-07-22 0 0.127 0.127 0.130 0.126 0.130 780,000 100,040 0.1283 1.270 1.270 1.300 1.260 1.300 78,000 1.2826 1.60%
2016-07-21 0 0.125 0.125 0.135 0.125 0.133 380,000 47,680 0.1255 1.250 1.250 1.350 1.250 1.330 38,000 1.2547 -1.57%
2016-07-20 0 0.127 0.126 0.128 0.125 0.127 420,000 52,840 0.1258 1.270 1.260 1.280 1.250 1.270 42,000 1.2581 -2.31%
2016-07-19 0 0.130 0.125 0.130 - - 0 0 - 1.300 1.250 1.300 - - 0 - 0.00%
2016-07-18 0 0.130 0.126 0.130 0.123 0.130 2,420,000 303,100 0.1252 1.300 1.260 1.300 1.230 1.300 242,000 1.2525 3.17%
2016-07-15 0 0.126 0.126 0.130 0.125 0.127 1,560,000 195,090 0.1251 1.260 1.260 1.300 1.250 1.270 156,000 1.2506 -1.56%
2016-07-14 0 0.128 0.126 0.129 0.126 0.135 420,000 53,260 0.1268 1.280 1.260 1.290 1.260 1.350 42,000 1.2681 -0.78%
2016-07-13 0 0.129 0.127 0.135 - - 2,000 240 0.1200 1.290 1.270 1.350 - - 200 1.2000 0.00%
2016-07-12 0 0.129 0.127 0.130 0.129 0.130 380,000 49,120 0.1293 1.290 1.270 1.300 1.290 1.300 38,000 1.2926 -0.77%
2016-07-11 0 0.130 0.128 0.130 0.125 0.130 742,000 93,040 0.1254 1.300 1.280 1.300 1.250 1.300 74,200 1.2539 0.00%
2016-07-08 0 0.130 0.130 0.131 0.130 0.130 127,500 16,470 0.1292 1.300 1.300 1.310 1.300 1.300 12,750 1.2918 0.00%
2016-07-07 0 0.130 0.126 0.130 0.125 0.130 880,000 111,380 0.1266 1.300 1.260 1.300 1.250 1.300 88,000 1.2657 0.00%
2016-07-06 0 0.130 0.126 0.130 0.130 0.130 1,401,000 182,121 0.1300 1.300 1.260 1.300 1.300 1.300 140,100 1.2999 -1.52%
2016-07-05 0 0.132 0.128 0.132 0.130 0.132 58,000 7,400 0.1276 1.320 1.280 1.320 1.300 1.320 5,800 1.2759 -1.49%
2016-07-04 0 0.134 0.134 0.138 0.134 0.138 642,000 86,936 0.1354 1.340 1.340 1.380 1.340 1.380 64,200 1.3541 -0.74%
2016-06-30 0 0.135 0.130 0.135 - - 1,000 120 0.1200 1.350 1.300 1.350 - - 100 1.2000 0.00%
2016-06-29 0 0.135 0.128 0.135 0.136 0.137 40,000 5,460 0.1365 1.350 1.280 1.350 1.360 1.370 4,000 1.3650 0.00%
2016-06-28 0 0.135 0.128 0.135 0.127 0.137 146,000 18,792 0.1287 1.350 1.280 1.350 1.270 1.370 14,600 1.2871 5.47%
2016-06-27 0 0.128 0.128 0.130 0.128 0.128 80,000 10,240 0.1280 1.280 1.280 1.300 1.280 1.280 8,000 1.2800 -1.54%
2016-06-24 0 0.130 0.128 0.130 0.125 0.133 3,520,000 453,080 0.1287 1.300 1.280 1.300 1.250 1.330 352,000 1.2872 -2.26%
2016-06-23 0 0.133 0.132 0.133 0.133 0.135 1,940,000 259,220 0.1336 1.330 1.320 1.330 1.330 1.350 194,000 1.3362 0.00%
2016-06-22 0 0.133 0.132 0.135 0.133 0.135 3,440,000 459,620 0.1336 1.330 1.320 1.350 1.330 1.350 344,000 1.3361 -0.75%
2016-06-21 0 0.134 0.133 0.137 0.133 0.137 1,920,000 258,240 0.1345 1.340 1.330 1.370 1.330 1.370 192,000 1.3450 -0.74%
2016-06-20 0 0.135 0.135 0.136 0.131 0.137 647,000 86,290 0.1334 1.350 1.350 1.360 1.310 1.370 64,700 1.3337 -0.74%
2016-06-17 0 0.136 0.135 0.142 0.134 0.136 2,820,000 378,700 0.1343 1.360 1.350 1.420 1.340 1.360 282,000 1.3429 1.49%
2016-06-16 0 0.134 0.134 0.136 0.133 0.147 4,700,000 635,280 0.1352 1.340 1.340 1.360 1.330 1.470 470,000 1.3517 -5.63%
2016-06-15 0 0.142 0.135 0.142 0.141 0.142 140,000 19,860 0.1419 1.420 1.350 1.420 1.410 1.420 14,000 1.4186 4.41%
2016-06-14 0 0.136 0.135 0.139 0.135 0.139 5,440,000 737,880 0.1356 1.360 1.350 1.390 1.350 1.390 544,000 1.3564 -2.86%
2016-06-13 0 0.140 0.140 0.142 0.135 0.143 1,765,400 243,262 0.1378 1.400 1.400 1.420 1.350 1.430 176,540 1.3779 -7.89%
2016-06-10 0 0.152 0.140 0.152 0.152 0.152 20,000 3,040 0.1520 1.520 1.400 1.520 1.520 1.520 2,000 1.5200 3.40%
2016-06-08 0 0.147 0.147 0.148 0.132 0.146 1,580,000 224,680 0.1422 1.470 1.470 1.480 1.320 1.460 158,000 1.4220 -1.34%
2016-06-07 0 0.149 0.146 0.154 0.146 0.180 12,036,900 1,975,999 0.1642 1.490 1.460 1.540 1.460 1.800 1,203,690 1.6416 2.76%
2016-06-06 0 0.145 0.143 0.146 0.145 0.146 307,400 44,536 0.1449 1.450 1.430 1.460 1.450 1.460 30,740 1.4488 -0.68%
2016-06-03 0 0.146 0.146 0.148 0.140 0.140 140,000 19,600 0.1400 1.460 1.460 1.480 1.400 1.400 14,000 1.4000 0.00%
2016-06-02 0 0.146 0.143 0.147 0.135 0.150 6,020,000 855,620 0.1421 1.460 1.430 1.470 1.350 1.500 602,000 1.4213 5.80%
2016-06-01 0 0.138 0.138 0.140 0.136 0.138 500,000 68,480 0.1370 1.380 1.380 1.400 1.360 1.380 50,000 1.3696 2.22%
2016-05-31 0 0.135 0.135 0.141 0.134 0.137 3,622,000 489,430 0.1351 1.350 1.350 1.410 1.340 1.370 362,200 1.3513 -2.17%
2016-05-30 0 0.138 0.133 0.139 0.133 0.141 880,000 118,260 0.1344 1.380 1.330 1.390 1.330 1.410 88,000 1.3439 2.22%
2016-05-27 0 0.135 0.132 0.139 0.133 0.135 124,000 16,668 0.1344 1.350 1.320 1.390 1.330 1.350 12,400 1.3442 -2.17%
2016-05-26 0 0.138 0.135 0.142 0.132 0.133 520,000 68,680 0.1321 1.380 1.350 1.420 1.320 1.330 52,000 1.3208 -0.72%
2016-05-25 0 0.139 0.136 0.137 0.135 0.139 540,000 73,420 0.1360 1.390 1.360 1.370 1.350 1.390 54,000 1.3596 1.46%
2016-05-24 0 0.137 0.137 0.142 0.136 0.136 100,000 13,600 0.1360 1.370 1.370 1.420 1.360 1.360 10,000 1.3600 -4.20%
2016-05-23 0 0.143 0.136 0.146 0.143 0.144 1,544,100 222,043 0.1438 1.430 1.360 1.460 1.430 1.440 154,410 1.4380 0.00%
2016-05-20 0 0.143 0.143 0.144 0.132 0.143 1,516,000 213,810 0.1410 1.430 1.430 1.440 1.320 1.430 151,600 1.4104 7.52%
2016-05-19 0 0.133 0.133 0.141 0.133 0.135 1,410,000 189,980 0.1347 1.330 1.330 1.410 1.330 1.350 141,000 1.3474 -2.21%
2016-05-18 0 0.136 0.133 0.137 0.133 0.136 1,460,000 195,720 0.1341 1.360 1.330 1.370 1.330 1.360 146,000 1.3405 0.00%
2016-05-17 0 0.136 0.134 0.136 0.136 0.137 740,000 101,060 0.1366 1.360 1.340 1.360 1.360 1.370 74,000 1.3657 -0.73%
2016-05-16 0 0.137 0.138 0.139 0.134 0.138 1,140,000 154,540 0.1356 1.370 1.380 1.390 1.340 1.380 114,000 1.3556 -1.44%
2016-05-13 0 0.139 0.132 0.139 0.139 0.139 300,000 41,700 0.1390 1.390 1.320 1.390 1.390 1.390 30,000 1.3900 -0.71%
2016-05-12 0 0.140 0.132 0.141 0.140 0.141 460,000 64,560 0.1403 1.400 1.320 1.410 1.400 1.410 46,000 1.4035 -0.71%
2016-05-11 0 0.141 0.141 0.143 0.141 0.141 40,000 5,640 0.1410 1.410 1.410 1.430 1.410 1.410 4,000 1.4100 -2.08%
2016-05-10 0 0.144 0.144 0.149 0.144 0.145 100,000 14,420 0.1442 1.440 1.440 1.490 1.440 1.450 10,000 1.4420 -1.37%
2016-05-09 0 0.146 0.146 0.149 0.141 0.141 280,000 39,480 0.1410 1.460 1.460 1.490 1.410 1.410 28,000 1.4100 3.55%
2016-05-06 0 0.141 0.141 0.143 0.141 0.143 2,100,000 297,820 0.1418 1.410 1.410 1.430 1.410 1.430 210,000 1.4182 -2.76%
2016-05-05 0 0.145 0.144 0.145 0.143 0.145 1,480,000 214,400 0.1449 1.450 1.440 1.450 1.430 1.450 148,000 1.4486 0.00%
2016-05-04 0 0.145 0.144 0.145 0.142 0.146 1,160,000 167,780 0.1446 1.450 1.440 1.450 1.420 1.460 116,000 1.4464 0.00%
2016-05-03 0 0.145 0.143 0.145 0.141 0.145 867,400 125,604 0.1448 1.450 1.430 1.450 1.410 1.450 86,740 1.4481 0.00%
2016-04-29 0 0.145 0.143 0.145 0.142 0.150 2,165,000 314,715 0.1454 1.450 1.430 1.450 1.420 1.500 216,500 1.4536 -4.61%
2016-04-28 0 0.152 0.152 0.154 0.148 0.161 4,649,500 704,670 0.1516 1.520 1.520 1.540 1.480 1.610 464,950 1.5156 2.01%
2016-04-27 0 0.149 0.149 0.152 0.145 0.161 5,080,000 764,900 0.1506 1.490 1.490 1.520 1.450 1.610 508,000 1.5057 -7.45%
2016-04-26 0 0.161 0.156 0.162 0.160 0.171 2,000,000 329,260 0.1646 1.610 1.560 1.620 1.600 1.710 200,000 1.6463 -10.56%
2016-04-25 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-03-31 0 0.180 0.177 0.184 0.178 0.180 280,000 50,120 0.1790 1.800 1.770 1.840 1.780 1.800 28,000 1.7900 1.12%
2016-03-30 0 0.178 0.174 0.178 0.174 0.178 1,522,600 269,309 0.1769 1.780 1.740 1.780 1.740 1.780 152,260 1.7687 3.49%
2016-03-29 0 0.172 0.172 0.174 0.172 0.179 4,180,000 723,360 0.1731 1.720 1.720 1.740 1.720 1.790 418,000 1.7305 -3.91%
2016-03-24 0 0.179 0.172 0.179 0.170 0.179 680,000 116,900 0.1719 1.790 1.720 1.790 1.700 1.790 68,000 1.7191 4.07%
2016-03-23 0 0.172 0.172 0.175 0.172 0.177 2,340,000 404,320 0.1728 1.720 1.720 1.750 1.720 1.770 234,000 1.7279 -2.82%
2016-03-22 0 0.177 0.177 0.178 0.176 0.180 1,080,000 192,160 0.1779 1.770 1.770 1.780 1.760 1.800 108,000 1.7793 2.31%
2016-03-21 0 0.173 0.172 0.173 0.172 0.177 700,000 121,980 0.1743 1.730 1.720 1.730 1.720 1.770 70,000 1.7426 -1.14%
2016-03-18 0 0.175 0.170 0.175 0.169 0.176 2,860,000 488,020 0.1706 1.750 1.700 1.750 1.690 1.760 286,000 1.7064 2.94%
2016-03-17 0 0.170 0.170 0.172 0.170 0.174 820,000 141,500 0.1726 1.700 1.700 1.720 1.700 1.740 82,000 1.7256 0.00%
2016-03-16 0 0.170 0.172 0.173 0.170 0.170 932,500 158,450 0.1699 1.700 1.720 1.730 1.700 1.700 93,250 1.6992 0.00%
2016-03-15 0 0.170 0.169 0.172 0.170 0.172 1,920,000 328,240 0.1710 1.700 1.690 1.720 1.700 1.720 192,000 1.7096 -2.30%
2016-03-14 0 0.174 0.171 0.174 0.169 0.177 1,400,000 239,660 0.1712 1.740 1.710 1.740 1.690 1.770 140,000 1.7119 2.35%
2016-03-11 0 0.170 0.170 0.172 0.170 0.174 170,000 29,100 0.1712 1.700 1.700 1.720 1.700 1.740 17,000 1.7118 -1.16%
2016-03-10 0 0.172 0.171 0.176 0.172 0.178 1,003,500 175,895 0.1753 1.720 1.710 1.760 1.720 1.780 100,350 1.7528 -0.58%
2016-03-09 0 0.173 0.170 0.175 0.161 0.173 1,640,000 276,640 0.1687 1.730 1.700 1.750 1.610 1.730 164,000 1.6868 1.76%
2016-03-08 0 0.170 0.169 0.175 0.163 0.179 587,550 99,479 0.1693 1.700 1.690 1.750 1.630 1.790 58,755 1.6931 4.29%
2016-03-07 0 0.163 0.163 0.169 0.161 0.170 693,400 114,530 0.1652 1.630 1.630 1.690 1.610 1.700 69,340 1.6517 -8.43%
2016-03-04 0 0.178 0.170 0.178 0.169 0.178 180,000 31,080 0.1727 1.780 1.700 1.780 1.690 1.780 18,000 1.7267 2.30%
2016-03-03 0 0.174 0.173 0.174 0.168 0.177 3,285,000 568,210 0.1730 1.740 1.730 1.740 1.680 1.770 328,500 1.7297 4.19%
2016-03-02 0 0.167 0.167 0.168 0.162 0.168 520,000 86,900 0.1671 1.670 1.670 1.680 1.620 1.680 52,000 1.6712 -0.60%
2016-03-01 0 0.168 0.164 0.169 0.168 0.169 360,000 60,500 0.1681 1.680 1.640 1.690 1.680 1.690 36,000 1.6806 -0.59%
2016-02-29 0 0.169 0.164 0.170 0.165 0.171 1,200,000 198,680 0.1656 1.690 1.640 1.700 1.650 1.710 120,000 1.6557 -1.17%
2016-02-26 0 0.171 0.165 0.171 0.164 0.171 740,000 122,240 0.1652 1.710 1.650 1.710 1.640 1.710 74,000 1.6519 3.64%
2016-02-25 0 0.165 0.165 0.167 0.165 0.166 1,220,000 201,420 0.1651 1.650 1.650 1.670 1.650 1.660 122,000 1.6510 -3.51%
2016-02-24 0 0.171 0.163 0.171 - - 0 0 - 1.710 1.630 1.710 - - 0 - -0.58%
2016-02-23 0 0.172 0.168 0.173 0.168 0.172 50,000 8,400 0.1680 1.720 1.680 1.730 1.680 1.720 5,000 1.6800 -1.15%
2016-02-22 0 0.174 0.170 0.174 0.165 0.175 2,360,000 400,560 0.1697 1.740 1.700 1.740 1.650 1.750 236,000 1.6973 -2.25%
2016-02-19 0 0.178 0.178 0.181 0.178 0.182 1,020,000 182,660 0.1791 1.780 1.780 1.810 1.780 1.820 102,000 1.7908 0.56%
2016-02-18 0 0.177 0.177 0.181 0.177 0.178 180,000 32,100 0.1783 1.770 1.770 1.810 1.770 1.780 18,000 1.7833 -2.75%
2016-02-17 0 0.182 0.178 0.182 0.178 0.195 640,000 117,620 0.1838 1.820 1.780 1.820 1.780 1.950 64,000 1.8378 1.11%
2016-02-16 0 0.180 0.176 0.180 0.173 0.180 540,000 95,660 0.1771 1.800 1.760 1.800 1.730 1.800 54,000 1.7715 0.56%
2016-02-15 0 0.179 0.178 0.180 0.172 0.183 2,540,000 455,360 0.1793 1.790 1.780 1.800 1.720 1.830 254,000 1.7928 4.68%
2016-02-12 0 0.171 0.165 0.172 0.155 0.171 1,140,000 180,860 0.1586 1.710 1.650 1.720 1.550 1.710 114,000 1.5865 3.64%
2016-02-11 0 0.165 0.165 0.168 0.157 0.167 1,270,000 203,620 0.1603 1.650 1.650 1.680 1.570 1.670 127,000 1.6033 -7.30%
2016-02-05 0 0.178 0.178 0.179 0.167 0.181 1,880,500 324,584 0.1726 1.780 1.780 1.790 1.670 1.810 188,050 1.7261 0.56%
2016-02-04 0 0.177 0.172 0.178 0.140 0.210 9,702,000 1,724,884 0.1778 1.770 1.720 1.780 1.400 2.100 970,200 1.7779 22.92%
2016-02-03 0 0.144 0.144 0.145 - - 0 0 - 1.440 1.440 1.450 - - 0 - 2.13%
2016-02-02 0 0.141 0.141 0.142 0.139 0.141 1,640,000 229,460 0.1399 1.410 1.410 1.420 1.390 1.410 164,000 1.3991 -0.70%
2016-02-01 0 0.142 0.142 0.143 0.140 0.149 1,180,000 167,220 0.1417 1.420 1.420 1.430 1.400 1.490 118,000 1.4171 1.43%
2016-01-29 0 0.140 0.140 0.144 0.136 0.145 1,120,000 155,900 0.1392 1.400 1.400 1.440 1.360 1.450 112,000 1.3920 0.00%
2016-01-28 0 0.140 0.136 0.140 0.133 0.145 2,560,000 350,820 0.1370 1.400 1.360 1.400 1.330 1.450 256,000 1.3704 -3.45%
2016-01-27 0 0.145 0.145 0.148 0.138 0.145 2,840,000 405,040 0.1426 1.450 1.450 1.480 1.380 1.450 284,000 1.4262 5.84%
2016-01-26 0 0.137 0.137 0.140 0.136 0.155 5,640,000 807,040 0.1431 1.370 1.370 1.400 1.360 1.550 564,000 1.4309 -11.61%
2016-01-25 0 0.155 0.155 0.157 0.155 0.155 520,000 80,600 0.1550 1.550 1.550 1.570 1.550 1.550 52,000 1.5500 1.97%
2016-01-22 0 0.152 0.149 0.153 0.151 0.156 1,288,400 196,596 0.1526 1.520 1.490 1.530 1.510 1.560 128,840 1.5259 -1.94%
2016-01-21 0 0.155 0.150 0.156 0.149 0.161 4,000,000 614,720 0.1537 1.550 1.500 1.560 1.490 1.610 400,000 1.5368 -1.27%
2016-01-20 0 0.157 0.157 0.158 0.153 0.170 8,958,400 1,408,600 0.1572 1.570 1.570 1.580 1.530 1.700 895,840 1.5724 -9.25%
2016-01-19 0 0.173 0.170 0.174 0.165 0.190 10,160,000 1,752,620 0.1725 1.730 1.700 1.740 1.650 1.900 1,016,000 1.7250 -8.95%
2016-01-18 0 0.190 0.181 0.190 0.177 0.190 1,130,000 206,160 0.1824 1.900 1.810 1.900 1.770 1.900 113,000 1.8244 6.74%
2016-01-15 0 0.178 0.175 0.178 0.175 0.183 2,800,000 499,380 0.1784 1.780 1.750 1.780 1.750 1.830 280,000 1.7835 -3.26%
2016-01-14 0 0.184 0.176 0.184 0.170 0.184 4,540,000 797,080 0.1756 1.840 1.760 1.840 1.700 1.840 454,000 1.7557 -2.65%
2016-01-13 0 0.189 0.186 0.189 0.186 0.191 4,220,000 799,780 0.1895 1.890 1.860 1.890 1.860 1.910 422,000 1.8952 -0.53%
2016-01-12 0 0.190 0.186 0.191 0.188 0.197 7,113,200 1,367,136 0.1922 1.900 1.860 1.910 1.880 1.970 711,320 1.9220 -3.55%
2016-01-11 0 0.197 0.185 0.198 0.187 0.203 3,000,000 573,600 0.1912 1.970 1.850 1.980 1.870 2.030 300,000 1.9120 -6.19%
2016-01-08 0 0.210 0.208 0.210 0.201 0.210 6,300,000 1,317,420 0.2091 2.100 2.080 2.100 2.010 2.100 630,000 2.0911 5.53%
2016-01-07 0 0.199 0.199 0.200 0.195 0.215 2,776,000 553,604 0.1994 1.990 1.990 2.000 1.950 2.150 277,600 1.9943 -8.29%
2016-01-06 0 0.217 0.213 0.217 0.213 0.218 540,200 116,102 0.2149 2.170 2.130 2.170 2.130 2.180 54,020 2.1492 -0.46%
2016-01-05 0 0.218 0.218 0.223 0.216 0.219 2,170,000 471,500 0.2173 2.180 2.180 2.230 2.160 2.190 217,000 2.1728 1.40%
2016-01-04 0 0.215 0.215 0.218 0.214 0.222 1,720,000 376,280 0.2188 2.150 2.150 2.180 2.140 2.220 172,000 2.1877 -3.59%
2015-12-31 0 0.223 0.223 0.224 0.220 0.224 1,640,000 361,200 0.2202 2.230 2.230 2.240 2.200 2.240 164,000 2.2024 -0.89%
2015-12-30 0 0.225 0.220 0.226 0.208 0.225 9,155,500 1,968,793 0.2150 2.250 2.200 2.260 2.080 2.250 915,550 2.1504 8.17%
2015-12-29 0 0.208 0.208 0.218 0.207 0.240 9,360,000 2,093,600 0.2237 2.080 2.080 2.180 2.070 2.400 936,000 2.2368 -9.57%
2015-12-28 0 0.230 0.231 0.234 0.224 0.243 2,600,000 613,760 0.2361 2.300 2.310 2.340 2.240 2.430 260,000 2.3606 -4.17%
2015-12-24 0 0.240 0.234 0.240 0.234 0.244 380,000 89,820 0.2364 2.400 2.340 2.400 2.340 2.440 38,000 2.3637 3.00%
2015-12-23 0 0.233 0.233 0.234 0.232 0.242 960,000 223,820 0.2331 2.330 2.330 2.340 2.320 2.420 96,000 2.3315 0.43%
2015-12-22 0 0.232 0.232 0.233 0.232 0.239 883,200 206,400 0.2337 2.320 2.320 2.330 2.320 2.390 88,320 2.3370 0.43%
2015-12-21 0 0.231 0.230 0.236 0.229 0.240 5,240,200 1,224,765 0.2337 2.310 2.300 2.360 2.290 2.400 524,020 2.3372 -3.75%
2015-12-18 0 0.240 0.239 0.240 0.238 0.260 5,136,000 1,262,632 0.2458 2.400 2.390 2.400 2.380 2.600 513,600 2.4584 -4.00%
2015-12-17 0 0.250 0.245 0.260 0.245 0.270 5,530,000 1,412,740 0.2555 2.500 2.450 2.600 2.450 2.700 553,000 2.5547 0.00%
2015-12-16 0 0.250 0.243 0.250 0.240 0.250 5,004,000 1,224,508 0.2447 2.500 2.430 2.500 2.400 2.500 500,400 2.4471 0.40%
2015-12-15 0 0.249 0.239 0.249 0.238 0.255 5,407,200 1,335,528 0.2470 2.490 2.390 2.490 2.380 2.550 540,720 2.4699 -0.40%
2015-12-14 0 0.250 0.250 0.255 0.221 0.255 7,730,973 1,754,488 0.2269 2.500 2.500 2.550 2.210 2.550 773,097 2.2694 12.61%
2015-12-11 0 0.222 0.220 0.222 0.221 0.226 1,454,000 322,542 0.2218 2.220 2.200 2.220 2.210 2.260 145,400 2.2183 -0.89%
2015-12-10 0 0.224 0.223 0.236 0.220 0.236 1,700,000 390,340 0.2296 2.240 2.230 2.360 2.200 2.360 170,000 2.2961 -4.68%
2015-12-09 0 0.235 0.230 0.236 0.230 0.240 1,234,500 294,050 0.2382 2.350 2.300 2.360 2.300 2.400 123,450 2.3819 0.00%
2015-12-08 0 0.235 0.234 0.238 0.228 0.242 1,198,600 280,166 0.2337 2.350 2.340 2.380 2.280 2.420 119,860 2.3374 2.62%
2015-12-07 0 0.229 0.229 0.230 0.220 0.235 4,400,000 999,200 0.2271 2.290 2.290 2.300 2.200 2.350 440,000 2.2709 -2.97%
2015-12-04 0 0.236 0.236 0.237 0.235 0.240 2,480,000 585,020 0.2359 2.360 2.360 2.370 2.350 2.400 248,000 2.3590 -2.48%
2015-12-03 0 0.242 0.241 0.243 0.242 0.249 3,040,000 740,920 0.2437 2.420 2.410 2.430 2.420 2.490 304,000 2.4372 -2.42%
2015-12-02 0 0.248 0.248 0.250 0.248 0.250 5,560,200 1,385,628 0.2492 2.480 2.480 2.500 2.480 2.500 556,020 2.4920 -0.80%
2015-12-01 0 0.250 0.250 0.255 0.250 0.255 4,800,000 1,204,200 0.2509 2.500 2.500 2.550 2.500 2.550 480,000 2.5088 -1.96%
2015-11-30 0 0.255 0.250 0.255 0.250 0.265 5,660,000 1,442,500 0.2549 2.550 2.500 2.550 2.500 2.650 566,000 2.5486 0.00%
2015-11-27 0 0.255 0.255 0.260 0.255 0.260 3,578,600 923,364 0.2580 2.550 2.550 2.600 2.550 2.600 357,860 2.5802 -1.92%
2015-11-26 0 0.260 0.260 0.265 0.260 0.265 5,720,000 1,508,400 0.2637 2.600 2.600 2.650 2.600 2.650 572,000 2.6371 -1.89%
2015-11-25 0 0.265 0.265 0.270 0.265 0.270 4,200,000 1,119,700 0.2666 2.650 2.650 2.700 2.650 2.700 420,000 2.6660 -1.85%
2015-11-24 0 0.270 0.270 0.275 0.270 0.275 9,003,000 2,448,750 0.2720 2.700 2.700 2.750 2.700 2.750 900,300 2.7199 -1.82%
2015-11-23 0 0.275 0.275 0.280 0.275 0.280 12,435,300 3,424,329 0.2754 2.750 2.750 2.800 2.750 2.800 1,243,530 2.7537 -1.79%
2015-11-20 0 0.280 0.275 0.280 0.270 0.280 2,700,000 742,000 0.2748 2.800 2.750 2.800 2.700 2.800 270,000 2.7481 3.70%
2015-11-19 0 0.270 0.270 0.275 0.270 0.280 3,680,000 1,009,100 0.2742 2.700 2.700 2.750 2.700 2.800 368,000 2.7421 0.00%
2015-11-18 0 0.270 0.270 0.275 0.270 0.275 3,589,113 969,078 0.2700 2.700 2.700 2.750 2.700 2.750 358,911 2.7000 0.00%
2015-11-17 0 0.270 0.270 0.275 0.270 0.280 2,240,000 611,900 0.2732 2.700 2.700 2.750 2.700 2.800 224,000 2.7317 0.00%
2015-11-16 0 0.270 0.270 0.275 0.265 0.280 2,915,800 786,725 0.2698 2.700 2.700 2.750 2.650 2.800 291,580 2.6981 -3.57%
2015-11-13 0 0.280 0.275 0.280 0.275 0.280 6,690,000 1,855,350 0.2773 2.800 2.750 2.800 2.750 2.800 669,000 2.7733 1.82%
2015-11-12 0 0.275 0.270 0.275 0.265 0.280 6,714,700 1,860,945 0.2771 2.750 2.700 2.750 2.650 2.800 671,470 2.7714 3.77%
2015-11-11 0 0.265 0.265 0.270 0.265 0.275 2,125,148 571,387 0.2689 2.650 2.650 2.700 2.650 2.750 212,515 2.6887 -5.36%
2015-11-10 0 0.280 0.270 0.280 0.270 0.290 6,325,200 1,750,852 0.2768 2.800 2.700 2.800 2.700 2.900 632,520 2.7681 0.00%
2015-11-09 0 0.280 0.280 0.285 0.255 0.290 21,860,000 6,061,300 0.2773 2.800 2.800 2.850 2.550 2.900 2,186,000 2.7728 7.69%
2015-11-06 0 0.260 0.255 0.260 0.255 0.260 2,406,455 617,666 0.2567 2.600 2.550 2.600 2.550 2.600 240,646 2.5667 0.00%
2015-11-05 0 0.260 0.255 0.260 0.255 0.265 3,380,000 875,600 0.2591 2.600 2.550 2.600 2.550 2.650 338,000 2.5905 0.00%
2015-11-04 0 0.260 0.260 0.265 0.255 0.260 4,224,800 1,097,384 0.2597 2.600 2.600 2.650 2.550 2.600 422,480 2.5975 0.00%
2015-11-03 0 0.260 0.260 0.265 0.260 0.265 5,040,000 1,322,600 0.2624 2.600 2.600 2.650 2.600 2.650 504,000 2.6242 0.00%
2015-11-02 0 0.260 0.260 0.265 0.260 0.270 5,320,000 1,397,100 0.2626 2.600 2.600 2.650 2.600 2.700 532,000 2.6261 0.00%
2015-10-30 0 0.260 0.260 0.265 0.255 0.265 4,560,000 1,183,800 0.2596 2.600 2.600 2.650 2.550 2.650 456,000 2.5961 0.00%
2015-10-29 0 0.260 0.255 0.260 0.255 0.265 3,040,000 787,700 0.2591 2.600 2.550 2.600 2.550 2.650 304,000 2.5911 -1.89%
2015-10-28 0 0.265 0.260 0.265 0.255 0.265 6,205,000 1,612,625 0.2599 2.650 2.600 2.650 2.550 2.650 620,500 2.5989 1.92%
2015-10-27 0 0.260 0.260 0.265 0.260 0.270 5,190,000 1,371,600 0.2643 2.600 2.600 2.650 2.600 2.700 519,000 2.6428 -1.89%
2015-10-26 0 0.265 0.265 0.270 0.265 0.270 9,600,000 2,559,500 0.2666 2.650 2.650 2.700 2.650 2.700 960,000 2.6661 -1.85%
2015-10-23 0 0.270 0.265 0.270 0.260 0.275 11,860,000 3,185,500 0.2686 2.700 2.650 2.700 2.600 2.750 1,186,000 2.6859 0.00%
2015-10-22 0 0.270 0.265 0.270 0.260 0.270 9,955,800 2,637,250 0.2649 2.700 2.650 2.700 2.600 2.700 995,580 2.6490 0.00%
2015-10-20 0 0.270 0.270 0.275 0.265 0.275 11,140,000 2,996,200 0.2690 2.700 2.700 2.750 2.650 2.750 1,114,000 2.6896 0.00%
2015-10-19 0 0.270 0.270 0.275 0.265 0.275 8,559,000 2,315,750 0.2706 2.700 2.700 2.750 2.650 2.750 855,900 2.7056 -1.82%
2015-10-16 0 0.275 0.270 0.275 0.270 0.310 36,532,500 10,336,500 0.2829 2.750 2.700 2.750 2.700 3.100 3,653,250 2.8294 -9.84%
2015-10-15 0 0.305 0.305 0.310 0.275 0.315 39,486,000 11,747,850 0.2975 3.050 3.050 3.100 2.750 3.150 3,948,600 2.9752 10.91%
2015-10-14 0 0.275 0.275 0.280 0.270 0.280 10,123,400 2,773,567 0.2740 2.750 2.750 2.800 2.700 2.800 1,012,340 2.7398 0.00%
2015-10-13 0 0.275 0.270 0.275 0.265 0.275 7,250,000 1,967,200 0.2713 2.750 2.700 2.750 2.650 2.750 725,000 2.7134 1.85%
2015-10-12 0 0.270 0.265 0.270 0.265 0.275 25,750,000 6,929,200 0.2691 2.700 2.650 2.700 2.650 2.750 2,575,000 2.6910 0.00%
2015-10-09 0 0.270 0.270 0.275 0.265 0.275 29,918,227 8,087,156 0.2703 2.700 2.700 2.750 2.650 2.750 2,991,823 2.7031 0.00%
2015-10-08 0 0.270 0.265 0.270 0.265 0.295 54,508,000 14,854,992 0.2725 2.700 2.650 2.700 2.650 2.950 5,450,800 2.7253 0.00%
2015-10-07 0 0.270 0.265 0.270 0.260 0.275 53,728,655 14,238,899 0.2650 2.700 2.650 2.700 2.600 2.750 5,372,866 2.6501 -3.57%
2015-10-06 0 0.280 0.275 0.280 0.265 0.295 20,748,227 5,711,606 0.2753 2.800 2.750 2.800 2.650 2.950 2,074,823 2.7528 0.00%
2015-10-05 0 0.280 0.275 0.280 0.275 0.305 35,620,400 9,957,100 0.2795 2.800 2.750 2.800 2.750 3.050 3,562,040 2.7953 -5.08%
2015-10-02 0 0.295 0.295 0.300 0.295 0.325 34,260,000 10,234,300 0.2987 2.950 2.950 3.000 2.950 3.250 3,426,000 2.9872 -7.81%
2015-09-30 0 0.320 0.315 0.320 0.285 0.350 23,756,000 7,480,940 0.3149 3.200 3.150 3.200 2.850 3.500 2,375,600 3.1491 8.47%
2015-09-29 0 0.295 0.295 0.300 0.295 0.340 20,900,000 6,333,000 0.3030 2.950 2.950 3.000 2.950 3.400 2,090,000 3.0301 -9.23%
2015-09-25 0 0.325 0.325 0.330 0.325 0.350 24,200,000 8,119,500 0.3355 3.250 3.250 3.300 3.250 3.500 2,420,000 3.3552 -9.72%
2015-09-24 0 0.360 0.360 0.365 0.360 0.375 8,340,000 3,022,700 0.3624 3.600 3.600 3.650 3.600 3.750 834,000 3.6243 -4.00%
2015-09-23 0 0.375 0.375 0.380 0.370 0.380 2,662,000 997,410 0.3747 3.750 3.750 3.800 3.700 3.800 266,200 3.7468 -1.32%
2015-09-22 0 0.380 0.375 0.390 0.380 0.405 8,132,500 3,157,462 0.3883 3.800 3.750 3.900 3.800 4.050 813,250 3.8825 2.70%
2015-09-21 0 0.370 0.365 0.370 0.340 0.400 18,260,000 6,735,000 0.3688 3.700 3.650 3.700 3.400 4.000 1,826,000 3.6884 -6.33%
2015-09-18 0 0.395 0.390 0.395 0.390 0.450 17,359,800 7,202,043 0.4149 3.950 3.900 3.950 3.900 4.500 1,735,980 4.1487 -7.06%
2015-09-17 1 - - - - - 0 0 - 4.250 - - - - 0 - 0.00%
2015-09-16 0 0.425 0.415 0.425 0.390 0.430 12,779,400 5,245,372 0.4105 4.250 4.150 4.250 3.900 4.300 1,277,940 4.1046 6.25%
2015-09-15 0 0.400 0.400 0.405 0.380 0.415 17,796,200 7,111,578 0.3996 4.000 4.000 4.050 3.800 4.150 1,779,620 3.9961 -1.23%
2015-09-14 0 0.405 0.410 0.415 0.395 0.465 69,702,000 29,906,095 0.4291 4.050 4.100 4.150 3.950 4.650 6,970,200 4.2906 5.19%
2015-09-11 0 0.385 0.385 0.390 0.360 0.400 32,096,000 12,454,660 0.3880 3.850 3.850 3.900 3.600 4.000 3,209,600 3.8804 8.45%
2015-09-10 0 0.355 0.355 0.360 0.310 0.385 34,960,000 12,297,400 0.3518 3.550 3.550 3.600 3.100 3.850 3,496,000 3.5176 7.58%
2015-09-09 0 0.330 0.325 0.330 0.255 0.345 58,365,850 17,898,255 0.3067 3.300 3.250 3.300 2.550 3.450 5,836,585 3.0666 32.00%
2015-09-08 0 0.250 0.250 0.255 0.250 0.265 20,620,000 5,242,300 0.2542 2.500 2.500 2.550 2.500 2.650 2,062,000 2.5423 0.00%
2015-09-07 0 0.250 0.250 0.255 0.245 0.290 15,820,002 4,102,300 0.2593 2.500 2.500 2.550 2.450 2.900 1,582,000 2.5931 -7.41%
2015-09-04 0 0.270 0.270 0.285 0.270 0.305 14,680,000 4,220,900 0.2875 2.700 2.700 2.850 2.700 3.050 1,468,000 2.8753 -6.90%
2015-09-02 0 0.290 0.290 0.295 0.265 0.295 2,023,600 572,618 0.2830 2.900 2.900 2.950 2.650 2.950 202,360 2.8297 0.00%
2015-09-01 0 0.290 0.280 0.290 0.275 0.290 6,267,200 1,764,608 0.2816 2.900 2.800 2.900 2.750 2.900 626,720 2.8156 0.00%
2015-08-31 0 0.290 0.290 0.295 0.280 0.295 9,720,000 2,782,000 0.2862 2.900 2.900 2.950 2.800 2.950 972,000 2.8621 -3.33%
2015-08-28 0 0.300 0.295 0.305 0.300 0.315 8,060,000 2,471,500 0.3066 3.000 2.950 3.050 3.000 3.150 806,000 3.0664 -3.23%
2015-08-27 0 0.310 0.310 0.315 0.300 0.335 36,088,900 10,995,981 0.3047 3.100 3.100 3.150 3.000 3.350 3,608,890 3.0469 1.64%
2015-08-26 0 0.305 0.300 0.305 0.290 0.320 15,414,000 4,712,320 0.3057 3.050 3.000 3.050 2.900 3.200 1,541,400 3.0572 5.17%
2015-08-25 0 0.290 0.290 0.295 0.260 0.345 19,935,000 6,019,250 0.3019 2.900 2.900 2.950 2.600 3.450 1,993,500 3.0194 -1.69%
2015-08-24 0 0.295 0.290 0.295 0.275 0.360 13,810,000 4,144,450 0.3001 2.950 2.900 2.950 2.750 3.600 1,381,000 3.0010 -15.71%
2015-08-21 0 0.350 0.345 0.350 0.325 0.350 11,510,200 3,938,815 0.3422 3.500 3.450 3.500 3.250 3.500 1,151,020 3.4220 -1.41%
2015-08-20 0 0.355 0.350 0.355 0.350 0.375 16,563,000 5,881,020 0.3551 3.550 3.500 3.550 3.500 3.750 1,656,300 3.5507 -6.58%
2015-08-19 0 0.380 0.375 0.385 0.375 0.400 9,080,001 3,492,700 0.3847 3.800 3.750 3.850 3.750 4.000 908,000 3.8466 -2.56%
2015-08-18 0 0.390 0.385 0.395 0.375 0.415 17,382,558 6,824,374 0.3926 3.900 3.850 3.950 3.750 4.150 1,738,256 3.9260 0.00%
2015-08-17 0 0.390 0.390 0.395 0.350 0.390 14,646,000 5,534,520 0.3779 3.900 3.900 3.950 3.500 3.900 1,464,600 3.7789 2.63%
2015-08-14 0 0.380 0.380 0.385 0.380 0.445 29,025,000 11,706,600 0.4033 3.800 3.800 3.850 3.800 4.450 2,902,500 4.0333 -13.64%
2015-08-13 0 0.440 0.440 0.445 0.430 0.490 48,969,000 22,092,017 0.4511 4.400 4.400 4.450 4.300 4.900 4,896,900 4.5114 -10.20%
2015-08-12 0 0.490 0.485 0.490 0.435 0.510 166,647,100 80,912,815 0.4855 4.900 4.850 4.900 4.350 5.100 16,664,710 4.8553 15.29%
2015-08-11 0 0.425 0.420 0.425 0.400 0.440 38,427,802 16,141,260 0.4200 4.250 4.200 4.250 4.000 4.400 3,842,780 4.2004 2.41%
2015-08-10 0 0.415 0.415 0.420 0.400 0.420 61,561,200 28,303,968 0.4598 4.150 4.150 4.200 4.000 4.200 6,156,120 4.5977 0.00%
2015-08-07 0 0.415 0.410 0.415 0.400 0.430 55,444,000 22,893,115 0.4129 4.150 4.100 4.150 4.000 4.300 5,544,400 4.1291 3.75%
2015-08-06 0 0.400 0.395 0.400 0.360 0.410 61,680,600 24,029,058 0.3896 4.000 3.950 4.000 3.600 4.100 6,168,060 3.8957 9.59%
2015-08-05 0 0.365 0.360 0.370 0.355 0.370 14,420,000 5,188,800 0.3598 3.650 3.600 3.700 3.550 3.700 1,442,000 3.5983 1.39%
2015-08-04 0 0.360 0.360 0.370 0.355 0.365 4,328,000 1,562,180 0.3609 3.600 3.600 3.700 3.550 3.650 432,800 3.6095 0.00%
2015-08-03 0 0.360 0.355 0.365 0.355 0.375 13,819,200 5,024,510 0.3636 3.600 3.550 3.650 3.550 3.750 1,381,920 3.6359 0.00%
2015-07-31 0 0.360 0.360 0.365 0.345 0.405 16,577,900 6,170,965 0.3722 3.600 3.600 3.650 3.450 4.050 1,657,790 3.7224 0.00%
2015-07-30 0 0.360 0.360 0.365 0.360 0.380 7,160,000 2,613,200 0.3650 3.600 3.600 3.650 3.600 3.800 716,000 3.6497 -2.70%
2015-07-29 0 0.370 0.365 0.370 0.340 0.370 22,752,000 8,041,690 0.3534 3.700 3.650 3.700 3.400 3.700 2,275,200 3.5345 5.71%
2015-07-28 0 0.350 0.350 0.355 0.325 0.355 22,940,100 7,979,038 0.3478 3.500 3.500 3.550 3.250 3.550 2,294,010 3.4782 -1.41%
2015-07-27 0 0.355 0.355 0.360 0.330 0.360 24,983,000 8,644,950 0.3460 3.550 3.550 3.600 3.300 3.600 2,498,300 3.4603 -1.39%
2015-07-24 0 0.360 0.365 0.370 0.355 0.370 13,320,000 4,809,400 0.3611 3.600 3.650 3.700 3.550 3.700 1,332,000 3.6107 -2.70%
2015-07-23 0 0.370 0.370 0.375 0.355 0.380 18,674,100 6,829,635 0.3657 3.700 3.700 3.750 3.550 3.800 1,867,410 3.6573 1.37%
2015-07-22 0 0.365 0.360 0.365 0.350 0.370 9,475,000 3,383,830 0.3571 3.650 3.600 3.650 3.500 3.700 947,500 3.5713 -3.95%
2015-07-21 0 0.380 0.370 0.375 0.350 0.415 101,552,300 39,159,374 0.3856 3.800 3.700 3.750 3.500 4.150 10,155,230 3.8561 1.33%
2015-07-20 0 0.375 0.370 0.375 0.300 0.375 84,808,000 28,450,340 0.3355 3.750 3.700 3.750 3.000 3.750 8,480,800 3.3547 25.00%
2015-07-17 0 0.300 0.295 0.300 0.250 0.300 37,090,000 10,218,300 0.2755 3.000 2.950 3.000 2.500 3.000 3,709,000 2.7550 17.65%
2015-07-16 0 0.255 0.249 0.255 0.240 0.270 17,920,600 4,571,764 0.2551 2.550 2.490 2.550 2.400 2.700 1,792,060 2.5511 0.00%
2015-07-15 0 0.255 0.255 0.260 0.240 0.275 38,320,000 9,875,300 0.2577 2.550 2.550 2.600 2.400 2.750 3,832,000 2.5771 -1.92%
2015-07-14 0 0.260 0.255 0.265 0.255 0.280 17,813,800 4,655,893 0.2614 2.600 2.550 2.650 2.550 2.800 1,781,380 2.6136 -3.70%
2015-07-13 0 0.270 0.270 0.275 0.250 0.290 29,156,200 7,755,888 0.2660 2.700 2.700 2.750 2.500 2.900 2,915,620 2.6601 3.85%
2015-07-10 0 0.260 0.260 0.265 0.247 0.310 68,150,000 17,872,080 0.2622 2.600 2.600 2.650 2.470 3.100 6,815,000 2.6225 7.00%
2015-07-09 0 0.243 0.243 0.245 0.199 0.280 47,293,800 11,690,624 0.2472 2.430 2.430 2.450 1.990 2.800 4,729,380 2.4719 22.11%
2015-07-08 0 0.199 0.190 0.191 0.162 0.285 27,292,400 5,504,310 0.2017 1.990 1.900 1.910 1.620 2.850 2,729,240 2.0168 -31.38%
2015-07-07 0 0.290 0.290 0.295 0.260 0.320 15,780,000 4,485,100 0.2842 2.900 2.900 2.950 2.600 3.200 1,578,000 2.8423 -9.38%
2015-07-06 0 0.320 0.300 0.320 0.250 0.385 78,949,600 23,924,014 0.3030 3.200 3.000 3.200 2.500 3.850 7,894,960 3.0303 -5.88%
2015-07-03 0 0.340 0.340 0.345 0.310 0.410 52,787,400 18,426,679 0.3491 3.400 3.400 3.450 3.100 4.100 5,278,740 3.4907 -17.07%
2015-07-02 0 0.410 0.405 0.410 0.405 0.480 58,940,300 25,654,106 0.4353 4.100 4.050 4.100 4.050 4.800 5,894,030 4.3526 -3.53%
2015-06-30 0 0.425 0.425 0.430 0.400 0.450 30,449,800 12,839,620 0.4217 4.250 4.250 4.300 4.000 4.500 3,044,980 4.2167 -5.56%
2015-06-29 0 0.450 0.445 0.460 0.425 0.490 35,519,600 15,984,348 0.4500 4.500 4.450 4.600 4.250 4.900 3,551,960 4.5001 -4.26%
2015-06-26 0 0.470 0.465 0.470 0.450 0.480 35,108,800 16,258,378 0.4631 4.700 4.650 4.700 4.500 4.800 3,510,880 4.6309 2.17%
2015-06-25 0 0.460 0.455 0.460 0.460 0.560 94,762,000 47,936,990 0.5059 4.600 4.550 4.600 4.600 5.600 9,476,200 5.0587 -11.54%
2015-06-24 0 0.520 0.510 0.520 0.460 0.530 54,263,500 26,828,614 0.4944 5.200 5.100 5.200 4.600 5.300 5,426,350 4.9441 8.33%
2015-06-23 0 0.480 0.475 0.480 0.450 0.530 117,083,001 57,502,400 0.4911 4.800 4.750 4.800 4.500 5.300 11,708,300 4.9113 -5.88%
2015-06-22 0 0.510 0.510 0.520 0.485 0.550 70,546,100 37,149,025 0.5266 5.100 5.100 5.200 4.850 5.500 7,054,610 5.2659 6.25%
2015-06-19 0 0.480 0.480 0.490 0.480 0.530 25,504,200 12,754,146 0.5001 4.800 4.800 4.900 4.800 5.300 2,550,420 5.0008 -5.88%
2015-06-18 0 0.510 0.500 0.510 0.495 0.520 13,546,800 6,861,576 0.5065 5.100 5.000 5.100 4.950 5.200 1,354,680 5.0651 3.03%
2015-06-17 0 0.495 0.490 0.500 0.480 0.550 33,435,000 16,924,310 0.5062 4.950 4.900 5.000 4.800 5.500 3,343,500 5.0619 -4.81%
2015-06-16 0 0.520 0.520 0.530 0.520 0.620 71,421,500 40,279,181 0.5640 5.200 5.200 5.300 5.200 6.200 7,142,150 5.6396 0.00%
2015-06-15 0 0.520 0.520 0.530 0.455 0.560 45,822,900 23,931,291 0.5223 5.200 5.200 5.300 4.550 5.600 4,582,290 5.2226 -1.89%
2015-06-12 0 0.530 0.520 0.530 0.420 0.540 131,397,800 64,538,069 0.4912 5.300 5.200 5.300 4.200 5.400 13,139,780 4.9117 24.71%
2015-06-11 0 0.425 0.425 0.430 0.405 0.445 26,575,800 11,315,899 0.4258 4.250 4.250 4.300 4.050 4.450 2,657,580 4.2580 0.00%
2015-06-10 0 0.425 0.420 0.430 0.405 0.470 57,370,200 25,498,095 0.4444 4.250 4.200 4.300 4.050 4.700 5,737,020 4.4445 4.94%
2015-06-09 0 0.405 0.400 0.410 0.380 0.455 68,384,300 28,396,124 0.4152 4.050 4.000 4.100 3.800 4.550 6,838,430 4.1524 -7.95%
2015-06-08 0 0.440 0.435 0.440 0.390 0.465 71,101,900 31,099,093 0.4374 4.400 4.350 4.400 3.900 4.650 7,110,190 4.3739 14.29%
2015-06-05 0 0.385 0.380 0.385 0.375 0.410 26,359,400 10,200,308 0.3870 3.850 3.800 3.850 3.750 4.100 2,635,940 3.8697 -3.75%
2015-06-04 0 0.400 0.395 0.400 0.355 0.440 99,103,200 38,599,275 0.3895 4.000 3.950 4.000 3.550 4.400 9,910,320 3.8949 -9.09%
2015-06-03 0 0.440 0.440 0.445 0.435 0.490 44,424,600 20,266,097 0.4562 4.400 4.400 4.450 4.350 4.900 4,442,460 4.5619 -5.38%
2015-06-02 0 0.465 0.460 0.465 0.440 0.490 60,730,300 27,763,905 0.4572 4.650 4.600 4.650 4.400 4.900 6,073,030 4.5717 -5.10%
2015-06-01 0 0.490 0.485 0.490 0.440 0.510 46,300,800 22,481,442 0.4856 4.900 4.850 4.900 4.400 5.100 4,630,080 4.8555 -3.92%
2015-05-29 0 0.510 0.500 0.510 0.480 0.540 74,533,230 37,997,232 0.5098 5.100 5.000 5.100 4.800 5.400 7,453,323 5.0980 6.25%
2015-05-28 0 0.480 0.485 0.490 0.430 0.570 102,002,400 49,405,157 0.4844 4.800 4.850 4.900 4.300 5.700 10,200,240 4.8435 6.67%
2015-05-27 0 0.450 0.445 0.450 0.405 0.460 54,019,700 23,637,958 0.4376 4.500 4.450 4.500 4.050 4.600 5,401,970 4.3758 4.65%
2015-05-26 0 0.430 0.425 0.430 0.345 0.445 149,708,000 60,358,376 0.4032 4.300 4.250 4.300 3.450 4.450 14,970,800 4.0317 26.47%
2015-05-22 0 0.340 0.340 0.345 0.330 0.375 71,979,300 25,249,844 0.3508 3.400 3.400 3.450 3.300 3.750 7,197,930 3.5079 3.03%
2015-05-21 0 0.330 0.330 0.335 0.310 0.375 159,548,000 54,426,579 0.3411 3.300 3.300 3.350 3.100 3.750 15,954,800 3.4113 -15.38%
2015-05-20 0 0.390 0.385 0.390 0.260 0.400 354,402,400 118,495,143 0.3344 3.900 3.850 3.900 2.600 4.000 35,440,240 3.3435 52.94%
2015-05-19 0 0.255 0.255 0.260 0.220 0.280 288,219,038 71,913,227 0.2495 2.550 2.550 2.600 2.200 2.800 28,821,904 2.4951 46.55%
2015-05-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2015-05-15 0 0.174 0.169 0.175 0.167 0.179 9,750,000 1,665,240 0.1708 1.740 1.690 1.750 1.670 1.790 975,000 1.7079 -3.33%
2015-05-14 0 0.180 0.179 0.182 0.168 0.184 16,843,000 3,005,270 0.1784 1.800 1.790 1.820 1.680 1.840 1,684,300 1.7843 0.00%
2015-05-13 0 0.180 0.180 0.182 0.180 0.191 12,628,800 2,332,862 0.1847 1.800 1.800 1.820 1.800 1.910 1,262,880 1.8473 -0.55%
2015-05-12 0 0.181 0.181 0.182 0.178 0.186 15,514,000 2,801,800 0.1806 1.810 1.810 1.820 1.780 1.860 1,551,400 1.8060 -0.55%
2015-05-11 0 0.182 0.182 0.183 0.177 0.188 17,516,400 3,191,656 0.1822 1.820 1.820 1.830 1.770 1.880 1,751,640 1.8221 0.55%
2015-05-08 0 0.181 0.179 0.181 0.168 0.190 88,772,000 16,121,254 0.1816 1.810 1.790 1.810 1.680 1.900 8,877,200 1.8160 3.43%
2015-05-07 1 0.175 0.171 0.175 0.158 0.196 38,385,700 6,851,901 0.1785 1.750 1.710 1.750 1.580 1.960 3,838,570 1.7850 6.06%
2015-05-06 0 0.165 0.162 0.165 0.163 0.170 24,466,200 4,133,537 0.1689 1.650 1.620 1.650 1.630 1.700 2,446,620 1.6895 -2.37%
2015-05-05 0 0.169 0.167 0.169 0.165 0.176 23,947,600 4,069,891 0.1699 1.690 1.670 1.690 1.650 1.760 2,394,760 1.6995 -4.52%
2015-05-04 0 0.177 0.175 0.177 0.163 0.177 30,190,300 5,210,796 0.1726 1.770 1.750 1.770 1.630 1.770 3,019,030 1.7260 2.91%
2015-04-30 0 0.172 0.171 0.172 0.170 0.175 5,032,500 870,270 0.1729 1.720 1.710 1.720 1.700 1.750 503,250 1.7293 -1.71%
2015-04-29 0 0.175 0.173 0.175 0.170 0.177 21,866,800 3,830,376 0.1752 1.750 1.730 1.750 1.700 1.770 2,186,680 1.7517 0.00%
2015-04-28 0 0.175 0.174 0.175 0.168 0.186 26,116,400 4,558,851 0.1746 1.750 1.740 1.750 1.680 1.860 2,611,640 1.7456 -3.31%
2015-04-27 0 0.181 0.178 0.182 0.168 0.186 29,462,000 5,231,379 0.1776 1.810 1.780 1.820 1.680 1.860 2,946,200 1.7756 7.74%
2015-04-24 0 0.168 0.166 0.168 0.159 0.169 47,393,400 7,779,802 0.1642 1.680 1.660 1.680 1.590 1.690 4,739,340 1.6415 6.33%
2015-04-23 0 0.158 0.156 0.160 0.156 0.159 1,709,800 271,010 0.1585 1.580 1.560 1.600 1.560 1.590 170,980 1.5850 -1.25%
2015-04-22 0 0.160 0.158 0.160 0.159 0.171 25,152,800 4,169,550 0.1658 1.600 1.580 1.600 1.590 1.710 2,515,280 1.6577 2.56%
2015-04-21 0 0.156 0.156 0.163 0.152 0.163 10,740,000 1,733,440 0.1614 1.560 1.560 1.630 1.520 1.630 1,074,000 1.6140 0.00%
2015-04-20 0 0.156 0.153 0.158 0.152 0.170 47,582,700 7,767,916 0.1633 1.560 1.530 1.580 1.520 1.700 4,758,270 1.6325 -8.24%
2015-04-17 0 0.170 0.170 0.171 0.157 0.175 36,833,300 6,199,846 0.1683 1.700 1.700 1.710 1.570 1.750 3,683,330 1.6832 8.28%
2015-04-16 0 0.157 0.155 0.158 0.148 0.171 16,330,800 2,618,169 0.1603 1.570 1.550 1.580 1.480 1.710 1,633,080 1.6032 6.08%
2015-04-15 0 0.148 0.147 0.148 0.138 0.156 7,166,000 1,075,925 0.1501 1.480 1.470 1.480 1.380 1.560 716,600 1.5014 2.07%
2015-04-14 0 0.145 0.145 0.146 0.142 0.152 11,658,500 1,704,967 0.1462 1.450 1.450 1.460 1.420 1.520 1,165,850 1.4624 2.84%
2015-04-13 0 0.141 0.141 0.144 0.137 0.145 12,255,500 1,714,990 0.1399 1.410 1.410 1.440 1.370 1.450 1,225,550 1.3994 0.71%
2015-04-10 0 0.140 0.140 0.142 0.128 0.146 5,264,400 712,781 0.1354 1.400 1.400 1.420 1.280 1.460 526,440 1.3540 3.70%
2015-04-09 0 0.135 0.135 0.138 0.134 0.142 5,840,600 793,783 0.1359 1.350 1.350 1.380 1.340 1.420 584,060 1.3591 -4.93%
2015-04-08 0 0.142 0.142 0.144 0.140 0.153 9,668,500 1,403,255 0.1451 1.420 1.420 1.440 1.400 1.530 966,850 1.4514 -4.05%
2015-04-02 0 0.148 0.148 0.149 0.137 0.161 16,486,300 2,477,372 0.1503 1.480 1.480 1.490 1.370 1.610 1,648,630 1.5027 8.03%
2015-04-01 0 0.137 0.136 0.137 0.126 0.147 6,248,400 862,982 0.1381 1.370 1.360 1.370 1.260 1.470 624,840 1.3811 3.79%
2015-03-31 0 0.132 0.131 0.134 0.132 0.144 6,426,000 895,130 0.1393 1.320 1.310 1.340 1.320 1.440 642,600 1.3930 -2.22%
2015-03-30 0 0.135 0.135 0.140 0.121 0.139 10,130,900 1,359,817 0.1342 1.350 1.350 1.400 1.210 1.390 1,013,090 1.3422 9.76%
2015-03-27 0 0.123 0.123 0.130 0.122 0.125 884,500 108,437 0.1226 1.230 1.230 1.300 1.220 1.250 88,450 1.2260 -2.38%
2015-03-26 0 0.126 0.125 0.126 0.125 0.134 5,375,000 693,050 0.1289 1.260 1.250 1.260 1.250 1.340 537,500 1.2894 -3.08%
2015-03-25 0 0.130 0.130 0.132 0.113 0.135 8,954,000 1,101,940 0.1231 1.300 1.300 1.320 1.130 1.350 895,400 1.2307 6.56%
2015-03-24 0 0.122 0.121 0.123 0.108 0.127 15,885,000 1,896,190 0.1194 1.220 1.210 1.230 1.080 1.270 1,588,500 1.1937 14.02%
2015-03-23 0 0.107 0.105 0.107 0.105 0.116 6,164,000 665,180 0.1079 1.070 1.050 1.070 1.050 1.160 616,400 1.0791 -6.96%
2015-03-20 0 0.115 0.113 0.115 0.108 0.115 1,121,500 123,980 0.1105 1.150 1.130 1.150 1.080 1.150 112,150 1.1055 5.50%
2015-03-19 0 0.109 0.108 0.112 0.107 0.113 2,020,500 223,030 0.1104 1.090 1.080 1.120 1.070 1.130 202,050 1.1038 -2.68%
2015-03-18 0 0.112 0.111 0.114 0.107 0.112 3,574,000 387,776 0.1085 1.120 1.110 1.140 1.070 1.120 357,400 1.0850 3.70%
2015-03-17 0 0.108 0.107 0.108 0.106 0.112 2,980,000 323,260 0.1085 1.080 1.070 1.080 1.060 1.120 298,000 1.0848 -5.26%
2015-03-16 0 0.114 0.114 0.119 0.112 0.114 1,942,000 218,550 0.1125 1.140 1.140 1.190 1.120 1.140 194,200 1.1254 -0.87%
2015-03-13 0 0.115 0.114 0.117 0.115 0.117 260,000 29,980 0.1153 1.150 1.140 1.170 1.150 1.170 26,000 1.1531 -1.71%
2015-03-12 0 0.117 0.116 0.117 0.115 0.121 2,857,000 338,268 0.1184 1.170 1.160 1.170 1.150 1.210 285,700 1.1840 -3.31%
2015-03-11 0 0.121 0.121 0.128 0.113 0.130 14,320,000 1,733,300 0.1210 1.210 1.210 1.280 1.130 1.300 1,432,000 1.2104 2.54%
2015-03-10 0 0.118 0.115 0.123 0.117 0.118 921,000 108,244 0.1175 1.180 1.150 1.230 1.170 1.180 92,100 1.1753 0.00%
2015-03-09 0 0.118 0.113 0.118 0.109 0.120 690,000 78,330 0.1135 1.180 1.130 1.180 1.090 1.200 69,000 1.1352 8.26%
2015-03-06 0 0.109 0.109 0.120 0.109 0.113 688,000 77,413 0.1125 1.090 1.090 1.200 1.090 1.130 68,800 1.1252 -3.54%
2015-03-05 0 0.113 0.113 0.120 0.111 0.120 660,000 74,920 0.1135 1.130 1.130 1.200 1.110 1.200 66,000 1.1352 -3.42%
2015-03-04 0 0.117 0.114 0.117 0.114 0.117 1,380,000 159,880 0.1159 1.170 1.140 1.170 1.140 1.170 138,000 1.1586 0.86%
2015-03-03 0 0.116 0.116 0.117 0.114 0.118 580,000 67,000 0.1155 1.160 1.160 1.170 1.140 1.180 58,000 1.1552 -1.69%
2015-03-02 0 0.118 0.118 0.120 0.118 0.120 1,077,500 127,188 0.1180 1.180 1.180 1.200 1.180 1.200 107,750 1.1804 0.00%
2015-02-27 0 0.118 0.118 0.121 0.117 0.122 2,280,000 268,350 0.1177 1.180 1.180 1.210 1.170 1.220 228,000 1.1770 -3.28%
2015-02-26 0 0.122 0.122 0.126 0.117 0.126 2,352,700 288,342 0.1226 1.220 1.220 1.260 1.170 1.260 235,270 1.2256 0.00%
2015-02-25 0 0.122 0.120 0.126 0.115 0.130 2,810,000 346,620 0.1234 1.220 1.200 1.260 1.150 1.300 281,000 1.2335 -6.15%
2015-02-24 0 0.130 0.128 0.130 0.109 0.149 32,186,300 4,324,017 0.1343 1.300 1.280 1.300 1.090 1.490 3,218,630 1.3434 26.21%
2015-02-23 0 0.103 0.103 0.106 - - 0 0 - 1.030 1.030 1.060 - - 0 - 0.00%
2015-02-18 0 0.103 0.102 0.106 0.103 0.103 100,000 10,300 0.1030 1.030 1.020 1.060 1.030 1.030 10,000 1.0300 0.00%
2015-02-17 0 0.103 0.103 0.106 - - 0 0 - 1.030 1.030 1.060 - - 0 - 0.00%
2015-02-16 0 0.103 0.103 0.105 0.103 0.105 400,000 41,560 0.1039 1.030 1.030 1.050 1.030 1.050 40,000 1.0390 -1.90%
2015-02-13 0 0.105 0.102 0.105 0.100 0.110 725,000 75,190 0.1037 1.050 1.020 1.050 1.000 1.100 72,500 1.0371 2.94%
2015-02-12 0 0.102 0.102 0.114 0.102 0.102 108,800 10,992 0.1010 1.020 1.020 1.140 1.020 1.020 10,880 1.0103 0.00%
2015-02-11 0 0.102 0.100 0.103 0.098 0.103 1,500,000 151,320 0.1009 1.020 1.000 1.030 0.980 1.030 150,000 1.0088 -1.92%
2015-02-10 0 0.104 0.103 0.106 0.104 0.118 770,000 82,820 0.1076 1.040 1.030 1.060 1.040 1.180 77,000 1.0756 0.00%
2015-02-09 0 0.104 0.101 0.107 - - 0 0 - 1.040 1.010 1.070 - - 0 - 0.00%
2015-02-06 0 0.104 0.103 0.105 0.101 0.105 3,620,800 376,296 0.1039 1.040 1.030 1.050 1.010 1.050 362,080 1.0393 -0.95%
2015-02-05 0 0.105 0.103 0.109 0.105 0.105 200,000 21,000 0.1050 1.050 1.030 1.090 1.050 1.050 20,000 1.0500 0.00%
2015-02-04 0 0.105 0.103 0.108 0.103 0.105 1,887,000 197,565 0.1047 1.050 1.030 1.080 1.030 1.050 188,700 1.0470 0.00%
2015-02-03 0 0.105 0.104 0.106 0.103 0.105 960,000 99,120 0.1033 1.050 1.040 1.060 1.030 1.050 96,000 1.0325 -1.87%
2015-02-02 0 0.107 0.107 0.108 0.104 0.109 260,000 27,560 0.1060 1.070 1.070 1.080 1.040 1.090 26,000 1.0600 -1.83%
2015-01-30 0 0.109 0.105 0.111 0.103 0.109 181,500 19,442 0.1071 1.090 1.050 1.110 1.030 1.090 18,150 1.0712 5.83%
2015-01-29 0 0.103 0.102 0.106 0.103 0.104 390,000 40,130 0.1029 1.030 1.020 1.060 1.030 1.040 39,000 1.0290 0.00%
2015-01-28 0 0.103 0.103 0.104 0.102 0.106 693,000 71,745 0.1035 1.030 1.030 1.040 1.020 1.060 69,300 1.0353 -2.83%
2015-01-27 0 0.106 0.106 0.110 0.105 0.105 249,200 26,120 0.1048 1.060 1.060 1.100 1.050 1.050 24,920 1.0482 -5.36%
2015-01-26 0 0.112 0.106 0.112 0.105 0.113 1,219,000 132,760 0.1089 1.120 1.060 1.120 1.050 1.130 121,900 1.0891 6.67%
2015-01-23 0 0.105 0.105 0.110 0.105 0.105 730,000 76,600 0.1049 1.050 1.050 1.100 1.050 1.050 73,000 1.0493 0.00%
2015-01-22 0 0.105 0.105 0.108 0.104 0.106 988,100 103,693 0.1049 1.050 1.050 1.080 1.040 1.060 98,810 1.0494 0.96%
2015-01-21 0 0.104 0.104 0.105 0.100 0.104 1,126,900 114,361 0.1015 1.040 1.040 1.050 1.000 1.040 112,690 1.0148 -0.95%
2015-01-20 0 0.105 0.104 0.107 0.105 0.105 70,000 7,270 0.1039 1.050 1.040 1.070 1.050 1.050 7,000 1.0386 0.00%
2015-01-19 0 0.105 0.105 0.109 0.105 0.107 2,850,000 300,560 0.1055 1.050 1.050 1.090 1.050 1.070 285,000 1.0546 -1.87%
2015-01-16 0 0.107 0.107 0.110 0.105 0.113 3,683,700 397,240 0.1078 1.070 1.070 1.100 1.050 1.130 368,370 1.0784 1.90%
2015-01-15 0 0.105 0.105 0.107 0.101 0.104 255,500 26,188 0.1025 1.050 1.050 1.070 1.010 1.040 25,550 1.0250 0.96%
2015-01-14 0 0.104 0.104 0.109 0.103 0.105 376,200 38,894 0.1034 1.040 1.040 1.090 1.030 1.050 37,620 1.0339 -2.80%
2015-01-13 0 0.107 0.107 0.109 0.107 0.107 260,000 27,820 0.1070 1.070 1.070 1.090 1.070 1.070 26,000 1.0700 0.94%
2015-01-12 0 0.106 0.106 0.108 0.103 0.108 1,284,000 135,228 0.1053 1.060 1.060 1.080 1.030 1.080 128,400 1.0532 -6.19%
2015-01-09 0 0.113 0.108 0.113 0.112 0.113 960,000 108,320 0.1128 1.130 1.080 1.130 1.120 1.130 96,000 1.1283 4.63%
2015-01-08 0 0.108 0.108 0.113 0.107 0.109 177,000 18,800 0.1062 1.080 1.080 1.130 1.070 1.090 17,700 1.0621 0.00%
2015-01-07 0 0.108 0.108 0.110 0.108 0.110 1,090,000 119,120 0.1093 1.080 1.080 1.100 1.080 1.100 109,000 1.0928 -3.57%
2015-01-06 0 0.112 0.110 0.114 0.107 0.112 480,000 52,880 0.1102 1.120 1.100 1.140 1.070 1.120 48,000 1.1017 -2.61%
2015-01-05 0 0.115 0.112 0.115 0.113 0.116 110,000 12,450 0.1132 1.150 1.120 1.150 1.130 1.160 11,000 1.1318 0.88%
2015-01-02 0 0.114 0.114 0.115 0.114 0.114 350,000 39,840 0.1138 1.140 1.140 1.150 1.140 1.140 35,000 1.1383 0.00%
2014-12-31 0 0.114 0.110 0.114 0.109 0.115 1,770,000 195,200 0.1103 1.140 1.100 1.140 1.090 1.150 177,000 1.1028 2.70%
2014-12-30 0 0.111 0.111 0.114 0.107 0.115 2,097,600 235,315 0.1122 1.110 1.110 1.140 1.070 1.150 209,760 1.1218 5.71%
2014-12-29 0 0.105 0.105 0.109 0.103 0.106 840,700 88,086 0.1048 1.050 1.050 1.090 1.030 1.060 84,070 1.0478 0.00%
2014-12-24 0 0.105 0.101 0.105 0.102 0.108 2,542,600 265,649 0.1045 1.050 1.010 1.050 1.020 1.080 254,260 1.0448 -4.55%
2014-12-23 0 0.110 0.106 0.110 0.105 0.116 4,762,800 526,028 0.1104 1.100 1.060 1.100 1.050 1.160 476,280 1.1045 -4.35%
2014-12-22 0 0.115 0.105 0.115 0.108 0.115 681,500 74,759 0.1097 1.150 1.050 1.150 1.080 1.150 68,150 1.0970 5.50%
2014-12-19 0 0.109 0.106 0.110 0.105 0.117 1,820,000 199,140 0.1094 1.090 1.060 1.100 1.050 1.170 182,000 1.0942 0.93%
2014-12-18 0 0.108 0.108 0.110 0.103 0.119 1,978,200 220,822 0.1116 1.080 1.080 1.100 1.030 1.190 197,820 1.1163 -6.90%
2014-12-17 0 0.116 0.114 0.118 0.113 0.119 1,280,800 149,808 0.1170 1.160 1.140 1.180 1.130 1.190 128,080 1.1696 -2.52%
2014-12-16 0 0.119 0.119 0.121 0.115 0.135 4,160,000 514,360 0.1236 1.190 1.190 1.210 1.150 1.350 416,000 1.2364 -8.46%
2014-12-15 0 0.130 0.130 0.135 0.110 0.146 19,769,000 2,632,480 0.1332 1.300 1.300 1.350 1.100 1.460 1,976,900 1.3316 23.81%
2014-12-12 0 0.105 0.102 0.105 0.101 0.106 1,304,000 133,320 0.1022 1.050 1.020 1.050 1.010 1.060 130,400 1.0224 3.96%
2014-12-11 0 0.101 0.101 0.107 0.101 0.109 1,039,000 109,127 0.1050 1.010 1.010 1.070 1.010 1.090 103,900 1.0503 -8.18%
2014-12-10 0 0.110 0.107 0.110 0.092 0.112 6,070,200 617,229 0.1017 1.100 1.070 1.100 0.920 1.120 607,020 1.0168 -1.79%
2014-12-09 0 0.112 0.112 0.114 0.108 0.129 5,779,800 659,995 0.1142 1.120 1.120 1.140 1.080 1.290 577,980 1.1419 -12.50%
2014-12-08 0 0.128 0.124 0.128 0.123 0.130 4,303,800 540,988 0.1257 1.280 1.240 1.280 1.230 1.300 430,380 1.2570 -3.03%
2014-12-05 0 0.132 0.132 0.135 0.126 0.136 2,589,500 338,303 0.1306 1.320 1.320 1.350 1.260 1.360 258,950 1.3064 -2.94%
2014-12-04 0 0.136 0.131 0.137 0.123 0.136 2,310,400 299,753 0.1297 1.360 1.310 1.370 1.230 1.360 231,040 1.2974 3.03%
2014-12-03 0 0.132 0.130 0.137 0.132 0.138 1,491,000 201,710 0.1353 1.320 1.300 1.370 1.320 1.380 149,100 1.3529 -4.35%
2014-12-02 0 0.138 0.138 0.142 0.138 0.139 1,180,000 163,120 0.1382 1.380 1.380 1.420 1.380 1.390 118,000 1.3824 -0.72%
2014-12-01 0 0.139 0.139 0.142 0.137 0.147 1,859,900 260,047 0.1398 1.390 1.390 1.420 1.370 1.470 185,990 1.3982 -2.11%
2014-11-28 0 0.142 0.141 0.145 0.140 0.147 843,000 119,742 0.1420 1.420 1.410 1.450 1.400 1.470 84,300 1.4204 1.43%
2014-11-27 0 0.140 0.140 0.143 0.140 0.143 2,020,600 285,598 0.1413 1.400 1.400 1.430 1.400 1.430 202,060 1.4134 -4.11%
2014-11-26 0 0.146 0.146 0.147 0.142 0.147 2,274,200 331,602 0.1458 1.460 1.460 1.470 1.420 1.470 227,420 1.4581 3.55%
2014-11-25 0 0.141 0.140 0.141 0.138 0.146 1,694,600 241,033 0.1422 1.410 1.400 1.410 1.380 1.460 169,460 1.4224 -0.70%
2014-11-24 0 0.142 0.141 0.145 0.141 0.142 617,400 87,507 0.1417 1.420 1.410 1.450 1.410 1.420 61,740 1.4173 0.00%
2014-11-21 0 0.142 0.142 0.143 0.140 0.143 1,736,000 245,735 0.1416 1.420 1.420 1.430 1.400 1.430 173,600 1.4155 2.16%
2014-11-20 0 0.139 0.139 0.141 0.139 0.144 2,198,000 308,860 0.1405 1.390 1.390 1.410 1.390 1.440 219,800 1.4052 -1.42%
2014-11-19 0 0.141 0.141 0.144 0.136 0.150 1,353,000 192,191 0.1420 1.410 1.410 1.440 1.360 1.500 135,300 1.4205 -2.76%
2014-11-18 0 0.145 0.143 0.145 0.142 0.149 2,354,000 341,756 0.1452 1.450 1.430 1.450 1.420 1.490 235,400 1.4518 1.40%
2014-11-17 0 0.143 0.143 0.147 0.143 0.149 1,872,000 272,428 0.1455 1.430 1.430 1.470 1.430 1.490 187,200 1.4553 -2.05%
2014-11-14 0 0.146 0.146 0.147 0.142 0.150 2,438,200 359,721 0.1475 1.460 1.460 1.470 1.420 1.500 243,820 1.4754 -2.67%
2014-11-13 0 0.150 0.147 0.150 0.148 0.155 3,545,330 535,176 0.1510 1.500 1.470 1.500 1.480 1.550 354,533 1.5095 0.67%
2014-11-12 0 0.149 0.149 0.152 0.136 0.160 16,127,600 2,419,766 0.1500 1.490 1.490 1.520 1.360 1.600 1,612,760 1.5004 10.37%
2014-11-11 0 0.135 0.135 0.140 0.133 0.140 1,773,000 242,167 0.1366 1.350 1.350 1.400 1.330 1.400 177,300 1.3659 -2.88%
2014-11-10 0 0.139 0.138 0.141 0.131 0.141 2,040,000 277,650 0.1361 1.390 1.380 1.410 1.310 1.410 204,000 1.3610 4.51%
2014-11-07 0 0.133 0.133 0.136 0.130 0.145 4,384,000 597,564 0.1363 1.330 1.330 1.360 1.300 1.450 438,400 1.3631 -2.92%
2014-11-06 0 0.137 0.134 0.137 0.131 0.139 2,555,000 344,430 0.1348 1.370 1.340 1.370 1.310 1.390 255,500 1.3481 0.00%
2014-11-05 0 0.137 0.135 0.137 0.134 0.140 1,597,200 221,851 0.1389 1.370 1.350 1.370 1.340 1.400 159,720 1.3890 -2.14%
2014-11-04 0 0.140 0.136 0.141 0.135 0.152 9,920,000 1,389,365 0.1401 1.400 1.360 1.410 1.350 1.520 992,000 1.4006 -6.67%
2014-11-03 0 0.150 0.146 0.150 0.150 0.159 2,700,000 417,300 0.1546 1.500 1.460 1.500 1.500 1.590 270,000 1.5456 -6.25%
2014-10-31 0 0.160 0.156 0.160 0.155 0.162 1,831,200 289,856 0.1583 1.600 1.560 1.600 1.550 1.620 183,120 1.5829 -0.62%
2014-10-30 0 0.161 0.161 0.167 0.160 0.162 418,800 67,125 0.1603 1.610 1.610 1.670 1.600 1.620 41,880 1.6028 -2.42%
2014-10-29 0 0.165 0.165 0.166 0.164 0.173 1,429,000 235,200 0.1646 1.650 1.650 1.660 1.640 1.730 142,900 1.6459 -0.60%
2014-10-28 0 0.166 0.166 0.171 0.165 0.175 1,422,200 236,708 0.1664 1.660 1.660 1.710 1.650 1.750 142,220 1.6644 -2.35%
2014-10-27 0 0.170 0.170 0.171 0.163 0.172 1,371,800 231,761 0.1689 1.700 1.700 1.710 1.630 1.720 137,180 1.6895 3.03%
2014-10-24 0 0.165 0.165 0.169 0.162 0.169 1,091,366 179,478 0.1645 1.650 1.650 1.690 1.620 1.690 109,137 1.6445 -0.60%
2014-10-23 0 0.166 0.166 0.170 0.164 0.173 1,232,500 204,427 0.1659 1.660 1.660 1.700 1.640 1.730 123,250 1.6586 0.61%
2014-10-22 0 0.165 0.163 0.165 0.160 0.170 2,004,400 325,492 0.1624 1.650 1.630 1.650 1.600 1.700 200,440 1.6239 -4.62%
2014-10-21 0 0.173 0.171 0.175 0.168 0.175 3,924,000 673,696 0.1717 1.730 1.710 1.750 1.680 1.750 392,400 1.7169 2.98%
2014-10-20 0 0.168 0.165 0.169 0.161 0.170 2,342,400 388,337 0.1658 1.680 1.650 1.690 1.610 1.700 234,240 1.6579 2.44%
2014-10-17 0 0.164 0.161 0.164 0.160 0.170 3,181,800 521,574 0.1639 1.640 1.610 1.640 1.600 1.700 318,180 1.6392 2.50%
2014-10-16 0 0.160 0.159 0.162 0.151 0.162 1,655,500 259,465 0.1567 1.600 1.590 1.620 1.510 1.620 165,550 1.5673 -3.03%
2014-10-15 0 0.165 0.156 0.170 0.154 0.170 4,822,200 763,266 0.1583 1.650 1.560 1.700 1.540 1.700 482,220 1.5828 0.00%
2014-10-14 0 0.165 0.160 0.165 0.155 0.171 5,580,200 908,247 0.1628 1.650 1.600 1.650 1.550 1.710 558,020 1.6276 -2.94%
2014-10-13 0 0.170 0.162 0.170 0.170 0.175 1,871,500 320,121 0.1711 1.700 1.620 1.700 1.700 1.750 187,150 1.7105 -2.86%
2014-10-10 0 0.175 0.170 0.175 0.170 0.176 2,896,800 498,145 0.1720 1.750 1.700 1.750 1.700 1.760 289,680 1.7196 -0.57%
2014-10-09 0 0.176 0.176 0.177 0.173 0.180 4,679,000 832,276 0.1779 1.760 1.760 1.770 1.730 1.800 467,900 1.7787 -1.68%
2014-10-08 0 0.179 0.175 0.179 0.163 0.185 3,494,300 620,590 0.1776 1.790 1.750 1.790 1.630 1.850 349,430 1.7760 -0.56%
2014-10-07 0 0.018 0.017 0.018 0.017 0.018 116,690,000 2,076,710 0.0178 1.800 1.700 1.800 1.700 1.800 1,166,900 1.7797 5.88%
2014-10-06 0 0.017 0.017 0.018 0.017 0.019 59,358,000 1,073,072 0.0181 1.700 1.700 1.800 1.700 1.900 593,580 1.8078 -5.56%
2014-10-03 0 0.018 0.018 0.019 0.017 0.019 97,703,000 1,762,974 0.0180 1.800 1.800 1.900 1.700 1.900 977,030 1.8044 0.00%
2014-09-30 0 0.018 0.018 0.019 0.018 0.019 52,864,000 954,700 0.0181 1.800 1.800 1.900 1.800 1.900 528,640 1.8060 -5.26%
2014-09-29 0 0.019 0.018 0.019 0.017 0.019 183,686,000 3,281,258 0.0179 1.900 1.800 1.900 1.700 1.900 1,836,860 1.7863 5.56%
2014-09-26 0 0.018 0.017 0.018 0.017 0.020 439,488,000 8,018,066 0.0182 1.800 1.700 1.800 1.700 2.000 4,394,880 1.8244 -5.26%
2014-09-25 0 0.019 0.018 0.019 0.018 0.020 121,452,000 2,335,782 0.0192 1.900 1.800 1.900 1.800 2.000 1,214,520 1.9232 -5.00%
2014-09-24 0 0.020 0.018 0.020 0.018 0.020 149,085,000 2,842,967 0.0191 2.000 1.800 2.000 1.800 2.000 1,490,850 1.9069 0.00%
2014-09-23 0 0.020 0.019 0.020 0.018 0.020 100,032,000 1,905,276 0.0190 2.000 1.900 2.000 1.800 2.000 1,000,320 1.9047 0.00%
2014-09-22 0 0.020 0.019 0.020 0.018 0.021 430,661,000 8,361,955 0.0194 2.000 1.900 2.000 1.800 2.100 4,306,610 1.9417 -4.76%
2014-09-19 0 0.021 0.021 0.022 0.020 0.023 729,792,000 15,892,044 0.0218 2.100 2.100 2.200 2.000 2.300 7,297,920 2.1776 -4.55%
2014-09-18 0 0.022 0.022 0.023 0.017 0.025 1,403,984,000 30,485,016 0.0217 2.200 2.200 2.300 1.700 2.500 14,039,840 2.1713 29.41%
2014-09-17 0 0.017 0.016 0.017 0.014 0.017 312,356,000 4,906,730 0.0157 1.700 1.600 1.700 1.400 1.700 3,123,560 1.5709 30.77%
2014-09-16 0 0.013 0.013 0.014 0.013 0.014 39,256,000 544,464 0.0139 1.300 1.300 1.400 1.300 1.400 392,560 1.3870 -7.14%
2014-09-15 0 0.014 0.013 0.014 0.013 0.015 112,174,000 1,570,208 0.0140 1.400 1.300 1.400 1.300 1.500 1,121,740 1.3998 -6.67%
2014-09-12 0 0.015 0.014 0.015 0.013 0.015 188,118,000 2,559,788 0.0136 1.500 1.400 1.500 1.300 1.500 1,881,180 1.3607 7.14%
2014-09-11 0 0.014 0.014 0.015 0.013 0.015 101,380,000 1,438,442 0.0142 1.400 1.400 1.500 1.300 1.500 1,013,800 1.4189 -6.67%
2014-09-10 0 0.015 0.014 0.015 0.013 0.016 142,900,000 2,036,304 0.0142 1.500 1.400 1.500 1.300 1.600 1,429,000 1.4250 -6.25%
2014-09-08 0 0.016 0.015 0.016 0.015 0.018 176,193,000 2,808,486 0.0159 1.600 1.500 1.600 1.500 1.800 1,761,930 1.5940 -11.11%
2014-09-05 0 0.018 0.018 0.019 0.018 0.019 73,636,000 1,330,072 0.0181 1.800 1.800 1.900 1.800 1.900 736,360 1.8063 -5.26%
2014-09-04 0 0.019 0.018 0.019 0.018 0.019 6,772,000 128,660 0.0190 1.900 1.800 1.900 1.800 1.900 67,720 1.8999 0.00%
2014-09-03 0 0.019 0.018 0.019 0.018 0.019 93,894,000 1,782,480 0.0190 1.900 1.800 1.900 1.800 1.900 938,940 1.8984 5.56%
2014-09-02 0 0.018 0.018 0.019 0.018 0.019 23,400,000 422,404 0.0181 1.800 1.800 1.900 1.800 1.900 234,000 1.8051 0.00%
2014-09-01 0 0.018 0.018 0.019 0.018 0.019 46,282,000 833,516 0.0180 1.800 1.800 1.900 1.800 1.900 462,820 1.8010 0.00%
2014-08-29 0 0.018 0.018 0.019 0.018 0.019 50,152,000 916,752 0.0183 1.800 1.800 1.900 1.800 1.900 501,520 1.8279 -5.26%
2014-08-28 0 0.019 0.018 0.019 0.018 0.019 42,920,000 779,772 0.0182 1.900 1.800 1.900 1.800 1.900 429,200 1.8168 0.00%
2014-08-27 0 0.019 0.018 0.019 0.018 0.019 44,216,000 816,246 0.0185 1.900 1.800 1.900 1.800 1.900 442,160 1.8460 0.00%
2014-08-26 0 0.019 0.018 0.019 0.018 0.019 37,592,000 705,338 0.0188 1.900 1.800 1.900 1.800 1.900 375,920 1.8763 0.00%
2014-08-25 0 0.019 0.018 0.019 0.018 0.019 12,844,000 242,320 0.0189 1.900 1.800 1.900 1.800 1.900 128,440 1.8866 0.00%
2014-08-22 0 0.019 0.018 0.019 0.018 0.019 69,608,000 1,309,138 0.0188 1.900 1.800 1.900 1.800 1.900 696,080 1.8807 5.56%
2014-08-21 0 0.018 0.018 0.019 0.018 0.019 21,202,000 395,988 0.0187 1.800 1.800 1.900 1.800 1.900 212,020 1.8677 -5.26%
2014-08-20 0 0.019 0.018 0.019 0.018 0.019 63,594,000 1,194,150 0.0188 1.900 1.800 1.900 1.800 1.900 635,940 1.8778 5.56%
2014-08-19 0 0.018 0.018 0.019 0.017 0.019 251,302,000 4,504,294 0.0179 1.800 1.800 1.900 1.700 1.900 2,513,020 1.7924 -5.26%
2014-08-18 0 0.019 0.018 0.019 0.018 0.019 96,398,000 1,745,118 0.0181 1.900 1.800 1.900 1.800 1.900 963,980 1.8103 0.00%
2014-08-15 0 0.019 0.018 0.019 0.018 0.019 17,280,000 323,144 0.0187 1.900 1.800 1.900 1.800 1.900 172,800 1.8700 0.00%
2014-08-14 0 0.019 0.018 0.019 0.018 0.019 54,672,000 1,022,278 0.0187 1.900 1.800 1.900 1.800 1.900 546,720 1.8698 0.00%
2014-08-13 0 0.019 0.018 0.019 0.018 0.019 20,640,000 388,630 0.0188 1.900 1.800 1.900 1.800 1.900 206,400 1.8829 0.00%
2014-08-12 0 0.019 0.018 0.019 0.018 0.019 26,608,000 503,296 0.0189 1.900 1.800 1.900 1.800 1.900 266,080 1.8915 0.00%
2014-08-11 0 0.019 0.018 0.019 0.018 0.019 39,088,000 733,476 0.0188 1.900 1.800 1.900 1.800 1.900 390,880 1.8765 0.00%
2014-08-08 0 0.019 0.018 0.019 0.018 0.019 18,658,000 352,316 0.0189 1.900 1.800 1.900 1.800 1.900 186,580 1.8883 5.56%
2014-08-07 0 0.018 0.018 0.019 0.018 0.019 14,652,000 268,172 0.0183 1.800 1.800 1.900 1.800 1.900 146,520 1.8303 -5.26%
2014-08-06 0 0.019 0.018 0.019 0.018 0.019 16,700,000 302,654 0.0181 1.900 1.800 1.900 1.800 1.900 167,000 1.8123 0.00%
2014-08-05 0 0.019 0.018 0.019 0.018 0.019 4,697,000 88,416 0.0188 1.900 1.800 1.900 1.800 1.900 46,970 1.8824 0.00%
2014-08-04 0 0.019 0.018 0.019 0.018 0.019 19,100,000 360,750 0.0189 1.900 1.800 1.900 1.800 1.900 191,000 1.8887 0.00%
2014-08-01 0 0.019 0.018 0.019 0.018 0.019 10,594,000 198,092 0.0187 1.900 1.800 1.900 1.800 1.900 105,940 1.8699 0.00%
2014-07-31 0 0.019 0.018 0.019 0.018 0.019 12,730,000 239,720 0.0188 1.900 1.800 1.900 1.800 1.900 127,300 1.8831 0.00%
2014-07-30 0 0.019 0.018 0.019 0.018 0.019 46,504,000 880,866 0.0189 1.900 1.800 1.900 1.800 1.900 465,040 1.8942 -5.00%
2014-07-29 0 0.020 0.019 0.020 0.019 0.020 67,730,000 1,290,982 0.0191 2.000 1.900 2.000 1.900 2.000 677,300 1.9061 0.00%
2014-07-28 0 0.020 0.019 0.020 0.019 0.020 65,416,000 1,268,898 0.0194 2.000 1.900 2.000 1.900 2.000 654,160 1.9397 5.26%
2014-07-25 0 0.019 0.018 0.019 0.018 0.019 50,338,000 955,666 0.0190 1.900 1.800 1.900 1.800 1.900 503,380 1.8985 0.00%
2014-07-24 0 0.019 0.018 0.019 0.018 0.019 16,758,000 316,892 0.0189 1.900 1.800 1.900 1.800 1.900 167,580 1.8910 0.00%
2014-07-23 0 0.019 0.018 0.019 0.018 0.019 17,912,000 339,058 0.0189 1.900 1.800 1.900 1.800 1.900 179,120 1.8929 0.00%
2014-07-22 0 0.019 0.018 0.019 0.019 0.019 25,820,000 490,580 0.0190 1.900 1.800 1.900 1.900 1.900 258,200 1.9000 0.00%
2014-07-21 0 0.019 0.018 0.019 0.018 0.020 32,556,000 625,774 0.0192 1.900 1.800 1.900 1.800 2.000 325,560 1.9221 0.00%
2014-07-18 0 0.019 0.018 0.019 0.018 0.019 13,004,000 243,634 0.0187 1.900 1.800 1.900 1.800 1.900 130,040 1.8735 0.00%
2014-07-17 0 0.019 0.018 0.019 0.018 0.019 6,380,000 117,174 0.0184 1.900 1.800 1.900 1.800 1.900 63,800 1.8366 0.00%
2014-07-16 0 0.019 0.018 0.019 0.018 0.019 17,486,000 327,660 0.0187 1.900 1.800 1.900 1.800 1.900 174,860 1.8738 0.00%
2014-07-15 0 0.019 0.018 0.019 0.018 0.019 10,074,000 186,946 0.0186 1.900 1.800 1.900 1.800 1.900 100,740 1.8557 0.00%
2014-07-14 0 0.019 0.018 0.019 0.018 0.019 28,248,000 523,650 0.0185 1.900 1.800 1.900 1.800 1.900 282,480 1.8538 0.00%
2014-07-11 0 0.019 0.018 0.019 0.018 0.019 24,040,350 441,180 0.0184 1.900 1.800 1.900 1.800 1.900 240,404 1.8352 0.00%
2014-07-10 0 0.019 0.018 0.019 0.018 0.019 11,560,000 218,478 0.0189 1.900 1.800 1.900 1.800 1.900 115,600 1.8899 0.00%
2014-07-09 0 0.019 0.018 0.019 0.018 0.019 53,478,000 1,016,030 0.0190 1.900 1.800 1.900 1.800 1.900 534,780 1.8999 0.00%
2014-07-08 0 0.019 0.019 0.020 0.018 0.020 123,596,000 2,349,628 0.0190 1.900 1.900 2.000 1.800 2.000 1,235,960 1.9011 -5.00%
2014-07-07 0 0.020 0.019 0.020 0.019 0.020 67,092,000 1,312,846 0.0196 2.000 1.900 2.000 1.900 2.000 670,920 1.9568 5.26%
2014-07-04 0 0.019 0.019 0.020 0.018 0.019 103,419,000 1,951,258 0.0189 1.900 1.900 2.000 1.800 1.900 1,034,190 1.8868 0.00%
2014-07-03 0 0.019 0.018 0.019 0.018 0.019 58,404,000 1,103,106 0.0189 1.900 1.800 1.900 1.800 1.900 584,040 1.8888 5.56%
2014-07-02 0 0.018 0.018 0.019 0.017 0.019 31,751,000 566,399 0.0178 1.800 1.800 1.900 1.700 1.900 317,510 1.7839 0.00%
2014-06-30 0 0.018 0.017 0.018 0.017 0.018 31,316,000 560,588 0.0179 1.800 1.700 1.800 1.700 1.800 313,160 1.7901 -5.26%
2014-06-27 0 0.019 0.018 0.019 0.018 0.019 87,176,000 1,610,624 0.0185 1.900 1.800 1.900 1.800 1.900 871,760 1.8476 -5.00%
2014-06-26 0 0.020 0.019 0.020 0.019 0.020 14,268,000 278,120 0.0195 2.000 1.900 2.000 1.900 2.000 142,680 1.9493 0.00%
2014-06-25 0 0.020 0.019 0.020 0.019 0.020 45,868,000 896,602 0.0195 2.000 1.900 2.000 1.900 2.000 458,680 1.9547 5.26%
2014-06-24 0 0.019 0.019 0.020 0.019 0.020 6,178,000 118,022 0.0191 1.900 1.900 2.000 1.900 2.000 61,780 1.9104 -5.00%
2014-06-23 0 0.020 0.019 0.020 0.019 0.021 11,906,000 237,874 0.0200 2.000 1.900 2.000 1.900 2.100 119,060 1.9979 -4.76%
2014-06-20 0 0.021 0.020 0.021 0.020 0.021 116,628,000 2,334,534 0.0200 2.100 2.000 2.100 2.000 2.100 1,166,280 2.0017 0.00%
2014-06-19 0 0.021 0.021 0.022 0.020 0.022 16,793,000 356,393 0.0212 2.100 2.100 2.200 2.000 2.200 167,930 2.1223 0.00%
2014-06-18 0 0.021 0.021 0.022 0.021 0.021 38,720,000 813,120 0.0210 2.100 2.100 2.200 2.100 2.100 387,200 2.1000 0.00%
2014-06-17 0 0.021 0.020 0.021 0.020 0.021 8,630,000 174,300 0.0202 2.100 2.000 2.100 2.000 2.100 86,300 2.0197 5.00%
2014-06-16 0 0.020 0.020 0.021 0.020 0.021 4,395,000 89,503 0.0204 2.000 2.000 2.100 2.000 2.100 43,950 2.0365 -4.76%
2014-06-13 0 0.021 0.020 0.021 0.020 0.021 5,624,000 117,102 0.0208 2.100 2.000 2.100 2.000 2.100 56,240 2.0822 5.00%
2014-06-12 0 0.020 0.020 0.021 0.020 0.021 13,346,000 272,022 0.0204 2.000 2.000 2.100 2.000 2.100 133,460 2.0382 0.00%
2014-06-11 0 0.020 0.020 0.021 0.020 0.020 3,890,000 77,800 0.0200 2.000 2.000 2.100 2.000 2.000 38,900 2.0000 -4.76%
2014-06-10 0 0.021 0.020 0.021 0.020 0.021 4,062,000 83,702 0.0206 2.100 2.000 2.100 2.000 2.100 40,620 2.0606 0.00%
2014-06-09 0 0.021 0.020 0.021 0.020 0.021 9,398,000 189,856 0.0202 2.100 2.000 2.100 2.000 2.100 93,980 2.0202 5.00%
2014-06-06 0 0.020 0.020 0.021 0.020 0.021 11,392,000 228,924 0.0201 2.000 2.000 2.100 2.000 2.100 113,920 2.0095 0.00%
2014-06-05 0 0.020 0.019 0.020 0.019 0.021 23,132,000 458,038 0.0198 2.000 1.900 2.000 1.900 2.100 231,320 1.9801 0.00%
2014-06-04 0 0.020 0.020 0.021 0.020 0.021 24,768,000 495,970 0.0200 2.000 2.000 2.100 2.000 2.100 247,680 2.0025 -4.76%
2014-06-03 0 0.021 0.020 0.021 0.020 0.021 13,138,000 263,262 0.0200 2.100 2.000 2.100 2.000 2.100 131,380 2.0038 0.00%
2014-05-30 0 0.021 0.020 0.021 0.020 0.021 1,902,000 38,342 0.0202 2.100 2.000 2.100 2.000 2.100 19,020 2.0159 5.00%
2014-05-29 0 0.020 0.020 0.021 0.020 0.021 6,650,000 134,686 0.0203 2.000 2.000 2.100 2.000 2.100 66,500 2.0254 0.00%
2014-05-28 0 0.020 0.020 0.021 0.020 0.021 11,026,000 226,400 0.0205 2.000 2.000 2.100 2.000 2.100 110,260 2.0533 -4.76%
2014-05-27 0 0.021 0.020 0.021 0.020 0.021 2,748,000 57,260 0.0208 2.100 2.000 2.100 2.000 2.100 27,480 2.0837 0.00%
2014-05-26 0 0.021 0.020 0.021 0.021 0.021 3,224,000 67,704 0.0210 2.100 2.000 2.100 2.100 2.100 32,240 2.1000 0.00%
2014-05-23 0 0.021 0.020 0.021 0.020 0.021 5,734,000 114,880 0.0200 2.100 2.000 2.100 2.000 2.100 57,340 2.0035 5.00%
2014-05-22 0 0.020 0.020 0.021 0.020 0.021 13,940,000 291,350 0.0209 2.000 2.000 2.100 2.000 2.100 139,400 2.0900 0.00%
2014-05-21 0 0.020 0.020 0.021 0.020 0.021 10,596,000 221,014 0.0209 2.000 2.000 2.100 2.000 2.100 105,960 2.0858 -4.76%
2014-05-20 0 0.021 0.021 0.022 0.020 0.022 1,668,000 34,888 0.0209 2.100 2.100 2.200 2.000 2.200 16,680 2.0916 0.00%
2014-05-19 0 0.021 0.020 0.021 0.021 0.021 1,730,000 36,330 0.0210 2.100 2.000 2.100 2.100 2.100 17,300 2.1000 -4.55%
2014-05-16 0 0.022 0.021 0.022 0.021 0.022 14,144,000 297,824 0.0211 2.200 2.100 2.200 2.100 2.200 141,440 2.1057 0.00%
2014-05-15 0 0.022 0.021 0.022 0.021 0.022 2,690,000 56,538 0.0210 2.200 2.100 2.200 2.100 2.200 26,900 2.1018 4.76%
2014-05-14 0 0.021 0.021 0.022 0.021 0.022 2,690,000 56,940 0.0212 2.100 2.100 2.200 2.100 2.200 26,900 2.1167 -4.55%
2014-05-13 0 0.022 0.021 0.022 0.021 0.022 4,980,000 107,560 0.0216 2.200 2.100 2.200 2.100 2.200 49,800 2.1598 0.00%
2014-05-12 0 0.022 0.021 0.022 0.021 0.022 6,254,000 134,356 0.0215 2.200 2.100 2.200 2.100 2.200 62,540 2.1483 0.00%
2014-05-09 0 0.022 0.021 0.022 0.021 0.022 4,028,000 85,750 0.0213 2.200 2.100 2.200 2.100 2.200 40,280 2.1288 0.00%
2014-05-08 0 0.022 0.021 0.022 0.020 0.022 5,394,000 112,716 0.0209 2.200 2.100 2.200 2.000 2.200 53,940 2.0897 4.76%
2014-05-07 0 0.021 0.020 0.021 0.020 0.022 24,464,000 515,600 0.0211 2.100 2.000 2.100 2.000 2.200 244,640 2.1076 0.00%
2014-05-05 0 0.021 0.020 0.021 0.020 0.021 9,702,000 197,342 0.0203 2.100 2.000 2.100 2.000 2.100 97,020 2.0340 0.00%
2014-05-02 0 0.021 0.020 0.021 0.020 0.021 7,332,000 153,468 0.0209 2.100 2.000 2.100 2.000 2.100 73,320 2.0931 0.00%
2014-04-30 0 0.021 0.021 0.022 0.021 0.022 3,538,000 74,514 0.0211 2.100 2.100 2.200 2.100 2.200 35,380 2.1061 0.00%
2014-04-29 0 0.021 0.020 0.021 0.020 0.022 8,976,000 188,466 0.0210 2.100 2.000 2.100 2.000 2.200 89,760 2.0997 0.00%
2014-04-28 0 0.021 0.021 0.022 0.020 0.022 22,740,000 477,320 0.0210 2.100 2.100 2.200 2.000 2.200 227,400 2.0990 -4.55%
2014-04-25 0 0.022 0.021 0.022 0.021 0.022 11,934,000 251,120 0.0210 2.200 2.100 2.200 2.100 2.200 119,340 2.1042 0.00%
2014-04-24 0 0.022 0.021 0.022 0.021 0.022 1,150,000 24,156 0.0210 2.200 2.100 2.200 2.100 2.200 11,500 2.1005 0.00%
2014-04-23 0 0.022 0.021 0.022 0.021 0.022 32,129,000 675,801 0.0210 2.200 2.100 2.200 2.100 2.200 321,290 2.1034 0.00%
2014-04-22 0 0.022 0.021 0.022 0.021 0.022 56,116,000 1,193,880 0.0213 2.200 2.100 2.200 2.100 2.200 561,160 2.1275 4.76%
2014-04-17 0 0.021 0.021 0.022 0.021 0.023 67,292,000 1,440,342 0.0214 2.100 2.100 2.200 2.100 2.300 672,920 2.1404 -8.70%
2014-04-16 0 0.023 0.022 0.023 0.022 0.023 15,256,000 335,734 0.0220 2.300 2.200 2.300 2.200 2.300 152,560 2.2007 4.55%
2014-04-15 0 0.022 0.021 0.022 0.022 0.023 4,082,000 89,808 0.0220 2.200 2.100 2.200 2.200 2.300 40,820 2.2001 -4.35%
2014-04-14 0 0.023 0.022 0.023 0.022 0.023 8,078,000 177,724 0.0220 2.300 2.200 2.300 2.200 2.300 80,780 2.2001 0.00%
2014-04-11 0 0.023 0.022 0.023 0.021 0.023 21,340,000 468,886 0.0220 2.300 2.200 2.300 2.100 2.300 213,400 2.1972 4.55%
2014-04-10 0 0.022 0.022 0.023 0.022 0.023 16,842,000 378,114 0.0225 2.200 2.200 2.300 2.200 2.300 168,420 2.2451 -4.35%
2014-04-09 0 0.023 0.022 0.023 0.021 0.023 22,162,000 482,760 0.0218 2.300 2.200 2.300 2.100 2.300 221,620 2.1783 4.55%
2014-04-08 0 0.022 0.021 0.022 0.021 0.022 32,732,000 714,900 0.0218 2.200 2.100 2.200 2.100 2.200 327,320 2.1841 0.00%
2014-04-07 0 0.022 0.021 0.022 0.022 0.023 22,570,000 501,800 0.0222 2.200 2.100 2.200 2.200 2.300 225,700 2.2233 0.00%
2014-04-04 0 0.022 0.022 0.023 0.022 0.024 49,572,207 1,118,313 0.0226 2.200 2.200 2.300 2.200 2.400 495,722 2.2559 -4.35%
2014-04-03 0 0.023 0.022 0.023 0.022 0.023 16,076,000 368,398 0.0229 2.300 2.200 2.300 2.200 2.300 160,760 2.2916 4.55%
2014-04-02 0 0.022 0.022 0.023 0.022 0.023 34,938,000 769,344 0.0220 2.200 2.200 2.300 2.200 2.300 349,380 2.2020 0.00%
2014-04-01 0 0.022 0.021 0.022 0.021 0.022 38,323,000 837,949 0.0219 2.200 2.100 2.200 2.100 2.200 383,230 2.1865 4.76%
2014-03-31 0 0.021 0.021 0.022 0.021 0.022 24,770,000 529,950 0.0214 2.100 2.100 2.200 2.100 2.200 247,700 2.1395 -4.55%
2014-03-28 0 0.022 0.022 0.023 0.022 0.023 4,034,000 89,930 0.0223 2.200 2.200 2.300 2.200 2.300 40,340 2.2293 0.00%
2014-03-27 0 0.022 0.022 0.023 0.021 0.022 66,216,000 1,438,704 0.0217 2.200 2.200 2.300 2.100 2.200 662,160 2.1727 0.00%
2014-03-26 0 0.022 0.022 0.023 0.021 0.023 98,744,000 2,182,120 0.0221 2.200 2.200 2.300 2.100 2.300 987,440 2.2099 -4.35%
2014-03-25 0 0.023 0.022 0.023 0.021 0.024 144,256,000 3,243,070 0.0225 2.300 2.200 2.300 2.100 2.400 1,442,560 2.2481 -4.17%
2014-03-24 0 0.024 0.023 0.024 0.023 0.024 33,390,000 790,442 0.0237 2.400 2.300 2.400 2.300 2.400 333,900 2.3673 4.35%
2014-03-21 0 0.023 0.023 0.024 0.023 0.025 87,928,000 2,090,100 0.0238 2.300 2.300 2.400 2.300 2.500 879,280 2.3771 -8.00%
2014-03-20 0 0.025 0.024 0.025 0.024 0.027 182,872,000 4,646,668 0.0254 2.500 2.400 2.500 2.400 2.700 1,828,720 2.5409 4.17%
2014-03-19 0 0.024 0.023 0.024 0.023 0.024 66,582,000 1,570,612 0.0236 2.400 2.300 2.400 2.300 2.400 665,820 2.3589 0.00%
2014-03-18 0 0.024 0.023 0.024 0.023 0.024 57,044,000 1,368,786 0.0240 2.400 2.300 2.400 2.300 2.400 570,440 2.3995 4.35%
2014-03-17 0 0.023 0.023 0.024 0.023 0.024 55,658,000 1,287,948 0.0231 2.300 2.300 2.400 2.300 2.400 556,580 2.3140 -4.17%
2014-03-14 0 0.024 0.023 0.024 0.023 0.024 31,108,000 726,700 0.0234 2.400 2.300 2.400 2.300 2.400 311,080 2.3361 -4.00%
2014-03-13 0 0.025 0.024 0.025 0.023 0.025 95,508,000 2,266,780 0.0237 2.500 2.400 2.500 2.300 2.500 955,080 2.3734 4.17%
2014-03-12 0 0.024 0.024 0.025 0.023 0.025 98,536,000 2,398,364 0.0243 2.400 2.400 2.500 2.300 2.500 985,360 2.4340 -7.69%
2014-03-11 0 0.026 0.025 0.026 0.022 0.026 114,748,000 2,809,678 0.0245 2.600 2.500 2.600 2.200 2.600 1,147,480 2.4486 13.04%
2014-03-10 0 0.023 0.023 0.024 0.022 0.024 51,311,000 1,189,910 0.0232 2.300 2.300 2.400 2.200 2.400 513,110 2.3190 -8.00%
2014-03-07 0 0.025 0.024 0.025 0.024 0.025 18,102,000 441,254 0.0244 2.500 2.400 2.500 2.400 2.500 181,020 2.4376 4.17%
2014-03-06 0 0.024 0.023 0.024 0.023 0.025 32,547,000 780,569 0.0240 2.400 2.300 2.400 2.300 2.500 325,470 2.3983 0.00%
2014-03-05 0 0.024 0.024 0.025 0.024 0.026 99,346,000 2,472,438 0.0249 2.400 2.400 2.500 2.400 2.600 993,460 2.4887 -4.00%
2014-03-04 0 0.025 0.024 0.025 0.023 0.025 24,318,000 581,758 0.0239 2.500 2.400 2.500 2.300 2.500 243,180 2.3923 0.00%
2014-03-03 0 0.025 0.024 0.025 0.023 0.025 30,316,000 724,596 0.0239 2.500 2.400 2.500 2.300 2.500 303,160 2.3901 4.17%
2014-02-28 0 0.024 0.023 0.024 0.023 0.025 57,918,000 1,388,818 0.0240 2.400 2.300 2.400 2.300 2.500 579,180 2.3979 -4.00%
2014-02-27 0 0.025 0.024 0.025 0.022 0.026 264,218,000 6,397,420 0.0242 2.500 2.400 2.500 2.200 2.600 2,642,180 2.4213 13.64%
2014-02-26 0 0.022 0.022 0.023 0.022 0.023 12,270,000 276,328 0.0225 2.200 2.200 2.300 2.200 2.300 122,700 2.2521 0.00%
2014-02-25 0 0.022 0.022 0.023 0.022 0.024 69,670,000 1,598,796 0.0229 2.200 2.200 2.300 2.200 2.400 696,700 2.2948 0.00%
2014-02-24 0 0.022 0.021 0.023 0.022 0.022 4,140,000 91,080 0.0220 2.200 2.100 2.300 2.200 2.200 41,400 2.2000 0.00%
2014-02-21 0 0.022 0.022 0.023 0.022 0.023 6,085,000 133,918 0.0220 2.200 2.200 2.300 2.200 2.300 60,850 2.2008 0.00%
2014-02-20 0 0.022 0.021 0.022 0.022 0.023 18,064,000 399,732 0.0221 2.200 2.100 2.200 2.200 2.300 180,640 2.2129 -4.35%
2014-02-19 0 0.023 0.022 0.023 0.021 0.023 20,375,000 454,698 0.0223 2.300 2.200 2.300 2.100 2.300 203,750 2.2316 4.55%
2014-02-18 0 0.022 0.022 0.023 0.022 0.023 19,628,000 434,724 0.0221 2.200 2.200 2.300 2.200 2.300 196,280 2.2148 0.00%
2014-02-17 0 0.022 0.022 0.023 0.022 0.023 27,938,000 636,140 0.0228 2.200 2.200 2.300 2.200 2.300 279,380 2.2770 -4.35%
2014-02-14 0 0.023 0.022 0.023 0.020 0.023 63,615,000 1,399,583 0.0220 2.300 2.200 2.300 2.000 2.300 636,150 2.2001 9.52%
2014-02-13 0 0.021 0.021 0.022 0.021 0.022 9,622,000 204,064 0.0212 2.100 2.100 2.200 2.100 2.200 96,220 2.1208 -4.55%
2014-02-12 0 0.022 0.021 0.022 0.021 0.022 598,000 12,956 0.0217 2.200 2.100 2.200 2.100 2.200 5,980 2.1666 4.76%
2014-02-11 0 0.021 0.021 0.022 0.021 0.021 10,488,000 220,248 0.0210 2.100 2.100 2.200 2.100 2.100 104,880 2.1000 -4.55%
2014-02-10 0 0.022 0.021 0.022 0.021 0.022 4,338,000 91,340 0.0211 2.200 2.100 2.200 2.100 2.200 43,380 2.1056 0.00%
2014-02-07 0 0.022 0.021 0.022 0.021 0.022 7,474,000 159,204 0.0213 2.200 2.100 2.200 2.100 2.200 74,740 2.1301 4.76%
2014-02-06 0 0.021 0.020 0.021 0.020 0.021 4,884,000 100,332 0.0205 2.100 2.000 2.100 2.000 2.100 48,840 2.0543 0.00%
2014-02-05 0 0.021 0.020 0.021 0.020 0.022 17,706,000 371,608 0.0210 2.100 2.000 2.100 2.000 2.200 177,060 2.0988 -4.55%
2014-02-04 0 0.022 0.021 0.022 0.021 0.022 42,098,000 888,198 0.0211 2.200 2.100 2.200 2.100 2.200 420,980 2.1098 0.00%
2014-01-30 0 0.022 0.021 0.022 0.021 0.022 16,146,000 343,924 0.0213 2.200 2.100 2.200 2.100 2.200 161,460 2.1301 0.00%
2014-01-29 0 0.022 0.021 0.022 0.021 0.022 5,662,000 121,804 0.0215 2.200 2.100 2.200 2.100 2.200 56,620 2.1513 0.00%
2014-01-28 0 0.022 0.021 0.022 0.022 0.023 19,264,000 425,236 0.0221 2.200 2.100 2.200 2.200 2.300 192,640 2.2074 -4.35%
2014-01-27 0 0.023 0.022 0.023 0.022 0.023 29,313,000 648,268 0.0221 2.300 2.200 2.300 2.200 2.300 293,130 2.2115 0.00%
2014-01-24 0 0.023 0.022 0.023 0.022 0.025 25,574,000 592,860 0.0232 2.300 2.200 2.300 2.200 2.500 255,740 2.3182 -4.17%
2014-01-23 0 0.024 0.023 0.024 0.022 0.025 170,865,000 4,020,175 0.0235 2.400 2.300 2.400 2.200 2.500 1,708,650 2.3528 9.09%
2014-01-22 0 0.022 0.021 0.022 0.021 0.022 26,488,000 581,736 0.0220 2.200 2.100 2.200 2.100 2.200 264,880 2.1962 0.00%
2014-01-21 0 0.022 0.021 0.022 0.021 0.022 5,676,000 119,672 0.0211 2.200 2.100 2.200 2.100 2.200 56,760 2.1084 0.00%
2014-01-20 0 0.022 0.021 0.022 0.021 0.023 24,158,000 518,246 0.0215 2.200 2.100 2.200 2.100 2.300 241,580 2.1452 -4.35%
2014-01-17 0 0.023 0.022 0.023 0.021 0.023 16,246,000 361,032 0.0222 2.300 2.200 2.300 2.100 2.300 162,460 2.2223 9.52%
2014-01-16 0 0.021 0.021 0.022 0.021 0.022 11,544,000 248,876 0.0216 2.100 2.100 2.200 2.100 2.200 115,440 2.1559 -4.55%
2014-01-15 0 0.022 0.021 0.022 0.021 0.022 5,148,000 110,796 0.0215 2.200 2.100 2.200 2.100 2.200 51,480 2.1522 0.00%
2014-01-14 0 0.022 0.022 0.023 0.021 0.023 3,536,000 77,788 0.0220 2.200 2.200 2.300 2.100 2.300 35,360 2.1999 -4.35%
2014-01-13 0 0.023 0.022 0.023 0.022 0.023 5,331,000 117,369 0.0220 2.300 2.200 2.300 2.200 2.300 53,310 2.2016 4.55%
2014-01-10 0 0.022 0.022 0.023 0.022 0.022 6,500,000 143,000 0.0220 2.200 2.200 2.300 2.200 2.200 65,000 2.2000 0.00%
2014-01-09 0 0.022 0.021 0.022 0.021 0.023 15,430,000 338,564 0.0219 2.200 2.100 2.200 2.100 2.300 154,300 2.1942 0.00%
2014-01-08 0 0.022 0.021 0.022 0.021 0.023 29,660,000 650,860 0.0219 2.200 2.100 2.200 2.100 2.300 296,600 2.1944 4.76%
2014-01-07 0 0.021 0.021 0.022 0.020 0.022 5,569,000 116,559 0.0209 2.100 2.100 2.200 2.000 2.200 55,690 2.0930 -4.55%
2014-01-06 0 0.022 0.021 0.022 0.021 0.022 12,030,000 252,742 0.0210 2.200 2.100 2.200 2.100 2.200 120,300 2.1009 0.00%
2014-01-03 0 0.022 0.021 0.022 0.021 0.023 21,124,000 453,754 0.0215 2.200 2.100 2.200 2.100 2.300 211,240 2.1480 0.00%
2014-01-02 0 0.022 0.022 0.023 0.022 0.023 5,956,000 132,312 0.0222 2.200 2.200 2.300 2.200 2.300 59,560 2.2215 -4.35%
2013-12-31 0 0.023 0.022 0.023 0.022 0.023 9,456,000 209,268 0.0221 2.300 2.200 2.300 2.200 2.300 94,560 2.2131 4.55%
2013-12-30 0 0.022 0.021 0.022 0.021 0.022 17,782,000 382,442 0.0215 2.200 2.100 2.200 2.100 2.200 177,820 2.1507 0.00%
2013-12-27 0 0.022 0.021 0.022 0.021 0.022 66,570,000 1,398,268 0.0210 2.200 2.100 2.200 2.100 2.200 665,700 2.1004 0.00%
2013-12-24 0 0.022 0.022 0.023 0.022 0.023 4,164,000 91,624 0.0220 2.200 2.200 2.300 2.200 2.300 41,640 2.2004 0.00%
2013-12-23 0 0.022 0.022 0.023 0.022 0.023 2,586,000 57,018 0.0220 2.200 2.200 2.300 2.200 2.300 25,860 2.2049 0.00%
2013-12-20 0 0.022 0.022 0.023 0.021 0.023 31,897,000 697,253 0.0219 2.200 2.200 2.300 2.100 2.300 318,970 2.1860 -4.35%
2013-12-19 0 0.023 0.022 0.023 0.022 0.023 2,082,000 47,856 0.0230 2.300 2.200 2.300 2.200 2.300 20,820 2.2986 0.00%
2013-12-18 0 0.023 0.022 0.023 0.022 0.023 29,143,000 670,177 0.0230 2.300 2.200 2.300 2.200 2.300 291,430 2.2996 0.00%
2013-12-17 0 0.023 0.022 0.023 0.022 0.023 37,072,000 815,992 0.0220 2.300 2.200 2.300 2.200 2.300 370,720 2.2011 0.00%
2013-12-16 0 0.023 0.022 0.023 0.022 0.023 3,746,000 84,350 0.0225 2.300 2.200 2.300 2.200 2.300 37,460 2.2517 0.00%
2013-12-13 0 0.023 0.022 0.023 0.022 0.023 10,988,000 250,618 0.0228 2.300 2.200 2.300 2.200 2.300 109,880 2.2808 0.00%
2013-12-12 0 0.023 0.022 0.023 0.022 0.023 2,388,000 54,826 0.0230 2.300 2.200 2.300 2.200 2.300 23,880 2.2959 0.00%
2013-12-11 0 0.023 0.022 0.023 0.022 0.023 12,886,000 294,198 0.0228 2.300 2.200 2.300 2.200 2.300 128,860 2.2831 0.00%
2013-12-10 0 0.023 0.023 0.024 0.023 0.024 16,144,000 374,450 0.0232 2.300 2.300 2.400 2.300 2.400 161,440 2.3194 -4.17%
2013-12-09 0 0.024 0.023 0.024 0.022 0.024 96,248,000 2,229,704 0.0232 2.400 2.300 2.400 2.200 2.400 962,480 2.3166 9.09%
2013-12-06 0 0.022 0.021 0.022 0.021 0.022 24,188,000 531,268 0.0220 2.200 2.100 2.200 2.100 2.200 241,880 2.1964 -4.35%
2013-12-05 0 0.023 0.022 0.023 0.022 0.023 44,312,000 978,306 0.0221 2.300 2.200 2.300 2.200 2.300 443,120 2.2078 0.00%
2013-12-04 0 0.023 0.022 0.023 0.022 0.023 3,082,000 69,886 0.0227 2.300 2.200 2.300 2.200 2.300 30,820 2.2676 4.55%
2013-12-03 0 0.022 0.022 0.023 0.022 0.023 10,924,000 242,590 0.0222 2.200 2.200 2.300 2.200 2.300 109,240 2.2207 -4.35%
2013-12-02 0 0.023 0.022 0.023 0.022 0.023 19,894,000 437,690 0.0220 2.300 2.200 2.300 2.200 2.300 198,940 2.2001 0.00%
2013-11-29 0 0.023 0.022 0.023 0.022 0.023 26,234,000 581,774 0.0222 2.300 2.200 2.300 2.200 2.300 262,340 2.2176 0.00%
2013-11-28 0 0.023 0.022 0.023 0.022 0.023 54,827,000 1,218,101 0.0222 2.300 2.200 2.300 2.200 2.300 548,270 2.2217 0.00%
2013-11-27 0 0.023 0.022 0.023 0.022 0.024 66,693,000 1,528,002 0.0229 2.300 2.200 2.300 2.200 2.400 666,930 2.2911 4.55%
2013-11-26 0 0.022 0.022 0.023 0.022 0.024 18,128,000 416,864 0.0230 2.200 2.200 2.300 2.200 2.400 181,280 2.2996 -8.33%
2013-11-25 0 0.024 0.023 0.024 0.022 0.024 75,982,000 1,751,706 0.0231 2.400 2.300 2.400 2.200 2.400 759,820 2.3054 0.00%
2013-11-22 0 0.024 0.024 0.025 0.023 0.024 3,657,000 86,745 0.0237 2.400 2.400 2.500 2.300 2.400 36,570 2.3720 -4.00%
2013-11-21 0 0.025 0.024 0.025 0.023 0.025 6,888,000 165,300 0.0240 2.500 2.400 2.500 2.300 2.500 68,880 2.3998 4.17%
2013-11-20 0 0.024 0.023 0.024 0.024 0.024 12,868,000 308,832 0.0240 2.400 2.300 2.400 2.400 2.400 128,680 2.4000 -4.00%
2013-11-19 0 0.025 0.023 0.025 0.024 0.025 3,708,000 89,192 0.0241 2.500 2.300 2.500 2.400 2.500 37,080 2.4054 0.00%
2013-11-18 0 0.025 0.024 0.025 0.023 0.025 27,954,000 665,538 0.0238 2.500 2.400 2.500 2.300 2.500 279,540 2.3808 4.17%
2013-11-15 0 0.024 0.023 0.024 0.023 0.024 13,196,000 313,970 0.0238 2.400 2.300 2.400 2.300 2.400 131,960 2.3793 0.00%
2013-11-14 0 0.024 0.023 0.024 0.023 0.024 3,178,000 75,966 0.0239 2.400 2.300 2.400 2.300 2.400 31,780 2.3904 4.35%
2013-11-13 0 0.023 0.023 0.024 0.023 0.024 13,358,000 312,676 0.0234 2.300 2.300 2.400 2.300 2.400 133,580 2.3407 -4.17%
2013-11-12 0 0.024 0.023 0.024 0.023 0.024 11,322,000 263,272 0.0233 2.400 2.300 2.400 2.300 2.400 113,220 2.3253 0.00%
2013-11-11 0 0.024 0.023 0.024 0.023 0.024 6,494,000 154,496 0.0238 2.400 2.300 2.400 2.300 2.400 64,940 2.3791 0.00%
2013-11-08 0 0.024 0.023 0.024 0.023 0.025 15,840,000 376,370 0.0238 2.400 2.300 2.400 2.300 2.500 158,400 2.3761 0.00%
2013-11-07 0 0.024 0.024 0.025 0.024 0.025 5,990,000 144,672 0.0242 2.400 2.400 2.500 2.400 2.500 59,900 2.4152 0.00%
2013-11-06 0 0.024 0.023 0.024 0.023 0.025 59,792,000 1,448,304 0.0242 2.400 2.300 2.400 2.300 2.500 597,920 2.4222 0.00%
2013-11-05 0 0.024 0.024 0.025 0.024 0.025 10,216,000 247,156 0.0242 2.400 2.400 2.500 2.400 2.500 102,160 2.4193 -4.00%
2013-11-04 0 0.025 0.024 0.025 0.024 0.026 9,064,000 219,878 0.0243 2.500 2.400 2.500 2.400 2.600 90,640 2.4258 0.00%
2013-11-01 0 0.025 0.025 0.026 0.024 0.026 68,210,000 1,714,324 0.0251 2.500 2.500 2.600 2.400 2.600 682,100 2.5133 4.17%
2013-10-31 0 0.024 0.024 0.025 0.024 0.025 10,972,000 272,724 0.0249 2.400 2.400 2.500 2.400 2.500 109,720 2.4856 -4.00%
2013-10-30 0 0.025 0.024 0.025 0.024 0.025 24,366,000 595,446 0.0244 2.500 2.400 2.500 2.400 2.500 243,660 2.4438 4.17%
2013-10-29 0 0.024 0.024 0.025 0.024 0.027 122,128,000 3,078,274 0.0252 2.400 2.400 2.500 2.400 2.700 1,221,280 2.5205 0.00%
2013-10-28 0 0.024 0.024 0.025 0.023 0.025 19,338,000 469,008 0.0243 2.400 2.400 2.500 2.300 2.500 193,380 2.4253 0.00%
2013-10-25 0 0.024 0.023 0.024 0.023 0.024 4,902,000 113,766 0.0232 2.400 2.300 2.400 2.300 2.400 49,020 2.3208 0.00%
2013-10-24 0 0.024 0.023 0.024 0.023 0.025 4,212,000 98,580 0.0234 2.400 2.300 2.400 2.300 2.500 42,120 2.3405 0.00%
2013-10-23 0 0.024 0.023 0.024 0.023 0.025 39,012,000 938,344 0.0241 2.400 2.300 2.400 2.300 2.500 390,120 2.4053 -4.00%
2013-10-22 0 0.025 0.024 0.025 0.023 0.025 57,589,000 1,401,272 0.0243 2.500 2.400 2.500 2.300 2.500 575,890 2.4332 4.17%
2013-10-21 0 0.024 0.023 0.024 0.023 0.024 12,903,000 299,316 0.0232 2.400 2.300 2.400 2.300 2.400 129,030 2.3197 4.35%
2013-10-18 0 0.023 0.023 0.024 0.023 0.024 19,150,000 445,254 0.0233 2.300 2.300 2.400 2.300 2.400 191,500 2.3251 -4.17%
2013-10-17 0 0.024 0.023 0.024 0.023 0.024 22,670,000 533,478 0.0235 2.400 2.300 2.400 2.300 2.400 226,700 2.3532 0.00%
2013-10-16 0 0.024 0.023 0.024 0.023 0.024 11,071,000 255,331 0.0231 2.400 2.300 2.400 2.300 2.400 110,710 2.3063 0.00%
2013-10-15 0 0.024 0.023 0.024 0.022 0.024 16,268,000 382,146 0.0235 2.400 2.300 2.400 2.200 2.400 162,680 2.3491 0.00%
2013-10-11 0 0.024 0.023 0.024 0.023 0.024 36,692,000 844,878 0.0230 2.400 2.300 2.400 2.300 2.400 366,920 2.3026 0.00%
2013-10-10 0 0.024 0.023 0.024 0.022 0.024 29,619,000 679,331 0.0229 2.400 2.300 2.400 2.200 2.400 296,190 2.2936 4.35%
2013-10-09 0 0.023 0.022 0.023 0.022 0.023 8,918,000 197,374 0.0221 2.300 2.200 2.300 2.200 2.300 89,180 2.2132 0.00%
2013-10-08 0 0.023 0.022 0.023 0.022 0.023 3,922,000 87,760 0.0224 2.300 2.200 2.300 2.200 2.300 39,220 2.2376 4.55%
2013-10-07 0 0.022 0.022 0.023 0.022 0.023 15,698,000 345,786 0.0220 2.200 2.200 2.300 2.200 2.300 156,980 2.2027 -4.35%
2013-10-04 0 0.023 0.022 0.023 0.021 0.023 36,695,000 807,409 0.0220 2.300 2.200 2.300 2.100 2.300 366,950 2.2003 4.55%
2013-10-03 0 0.022 0.021 0.022 0.021 0.023 59,266,000 1,302,460 0.0220 2.200 2.100 2.200 2.100 2.300 592,660 2.1977 -4.35%
2013-10-02 0 0.023 0.022 0.023 0.022 0.024 17,210,000 390,410 0.0227 2.300 2.200 2.300 2.200 2.400 172,100 2.2685 -4.17%
2013-09-30 0 0.024 0.023 0.024 0.023 0.024 42,462,000 982,604 0.0231 2.400 2.300 2.400 2.300 2.400 424,620 2.3141 0.00%
2013-09-27 0 0.024 0.023 0.024 0.022 0.025 81,948,000 1,926,702 0.0235 2.400 2.300 2.400 2.200 2.500 819,480 2.3511 9.09%
2013-09-26 0 0.022 0.022 0.023 0.022 0.024 52,982,000 1,213,442 0.0229 2.200 2.200 2.300 2.200 2.400 529,820 2.2903 -8.33%
2013-09-25 0 0.024 0.023 0.024 0.024 0.025 25,174,000 609,590 0.0242 2.400 2.300 2.400 2.400 2.500 251,740 2.4215 0.00%
2013-09-24 0 0.024 0.024 0.025 0.024 0.026 25,444,000 630,420 0.0248 2.400 2.400 2.500 2.400 2.600 254,440 2.4777 -7.69%
2013-09-23 0 0.026 0.025 0.026 0.025 0.027 39,696,000 1,015,224 0.0256 2.600 2.500 2.600 2.500 2.700 396,960 2.5575 4.00%
2013-09-19 0 0.025 0.024 0.025 0.023 0.025 30,894,000 748,088 0.0242 2.500 2.400 2.500 2.300 2.500 308,940 2.4215 4.17%
2013-09-18 0 0.024 0.023 0.024 0.023 0.024 32,275,000 745,280 0.0231 2.400 2.300 2.400 2.300 2.400 322,750 2.3092 0.00%
2013-09-17 0 0.024 0.023 0.024 0.022 0.024 30,946,000 707,666 0.0229 2.400 2.300 2.400 2.200 2.400 309,460 2.2868 0.00%
2013-09-16 0 0.024 0.023 0.024 0.022 0.025 132,858,000 3,096,370 0.0233 2.400 2.300 2.400 2.200 2.500 1,328,580 2.3306 -4.00%
2013-09-13 0 0.025 0.025 0.026 0.024 0.026 17,045,000 425,730 0.0250 2.500 2.500 2.600 2.400 2.600 170,450 2.4977 -3.85%
2013-09-12 0 0.026 0.025 0.026 0.025 0.027 25,174,000 653,986 0.0260 2.600 2.500 2.600 2.500 2.700 251,740 2.5979 0.00%
2013-09-11 0 0.026 0.025 0.026 0.023 0.030 174,244,000 4,726,950 0.0271 2.600 2.500 2.600 2.300 3.000 1,742,440 2.7128 8.33%
2013-09-10 0 0.024 0.023 0.024 0.023 0.024 9,128,000 215,312 0.0236 2.400 2.300 2.400 2.300 2.400 91,280 2.3588 0.00%
2013-09-09 0 0.024 0.023 0.024 0.020 0.025 89,716,000 2,046,572 0.0228 2.400 2.300 2.400 2.000 2.500 897,160 2.2812 -7.69%
2013-09-06 0 0.026 0.025 0.026 0.025 0.026 8,844,000 221,506 0.0250 2.600 2.500 2.600 2.500 2.600 88,440 2.5046 0.00%
2013-09-05 0 0.026 0.026 0.027 0.025 0.027 15,267,000 394,870 0.0259 2.600 2.600 2.700 2.500 2.700 152,670 2.5864 0.00%
2013-09-04 0 0.026 0.025 0.026 0.024 0.026 2,418,000 60,946 0.0252 2.600 2.500 2.600 2.400 2.600 24,180 2.5205 0.00%
2013-09-03 0 0.026 0.025 0.026 0.025 0.026 14,444,000 361,514 0.0250 2.600 2.500 2.600 2.500 2.600 144,440 2.5029 0.00%
2013-09-02 0 0.026 0.025 0.026 0.025 0.026 26,638,000 669,116 0.0251 2.600 2.500 2.600 2.500 2.600 266,380 2.5119 0.00%
2013-08-30 0 0.026 0.025 0.026 0.025 0.026 63,114,000 1,593,748 0.0253 2.600 2.500 2.600 2.500 2.600 631,140 2.5252 0.00%
2013-08-29 0 0.026 0.025 0.026 0.025 0.027 16,351,000 418,629 0.0256 2.600 2.500 2.600 2.500 2.700 163,510 2.5603 0.00%
2013-08-28 0 0.026 0.026 0.027 0.026 0.027 12,054,000 315,718 0.0262 2.600 2.600 2.700 2.600 2.700 120,540 2.6192 -3.70%
2013-08-27 0 0.027 0.026 0.027 0.026 0.027 5,462,000 145,974 0.0267 2.700 2.600 2.700 2.600 2.700 54,620 2.6725 0.00%
2013-08-26 0 0.027 0.027 0.028 0.026 0.027 4,194,000 112,632 0.0269 2.700 2.700 2.800 2.600 2.700 41,940 2.6856 0.00%
2013-08-23 0 0.027 0.027 0.028 0.027 0.028 3,967,000 107,822 0.0272 2.700 2.700 2.800 2.700 2.800 39,670 2.7180 -3.57%
2013-08-22 0 0.028 0.027 0.028 0.026 0.028 4,678,000 125,380 0.0268 2.800 2.700 2.800 2.600 2.800 46,780 2.6802 3.70%
2013-08-21 0 0.027 0.026 0.027 0.026 0.027 2,710,000 72,660 0.0268 2.700 2.600 2.700 2.600 2.700 27,100 2.6812 0.00%
2013-08-20 0 0.027 0.026 0.027 0.026 0.028 7,726,000 207,708 0.0269 2.700 2.600 2.700 2.600 2.800 77,260 2.6884 -3.57%
2013-08-19 0 0.028 0.027 0.028 0.027 0.028 6,818,000 184,604 0.0271 2.800 2.700 2.800 2.700 2.800 68,180 2.7076 3.70%
2013-08-16 0 0.027 0.026 0.027 0.026 0.028 14,286,000 382,528 0.0268 2.700 2.600 2.700 2.600 2.800 142,860 2.6776 -3.57%
2013-08-15 0 0.028 0.027 0.028 0.027 0.029 36,397,000 997,762 0.0274 2.800 2.700 2.800 2.700 2.900 363,970 2.7413 0.00%
2013-08-13 0 0.028 0.028 0.029 0.027 0.029 13,456,000 378,264 0.0281 2.800 2.800 2.900 2.700 2.900 134,560 2.8111 0.00%
2013-08-12 0 0.028 0.028 0.029 0.027 0.029 26,754,000 755,560 0.0282 2.800 2.800 2.900 2.700 2.900 267,540 2.8241 3.70%
2013-08-09 0 0.027 0.027 0.028 0.027 0.029 22,428,000 633,334 0.0282 2.700 2.700 2.800 2.700 2.900 224,280 2.8239 0.00%
2013-08-08 0 0.027 0.027 0.028 0.027 0.029 6,092,000 170,566 0.0280 2.700 2.700 2.800 2.700 2.900 60,920 2.7998 -6.90%
2013-08-07 0 0.029 0.028 0.029 0.027 0.030 25,782,000 722,782 0.0280 2.900 2.800 2.900 2.700 3.000 257,820 2.8034 -3.33%
2013-08-06 0 0.030 0.029 0.030 0.029 0.030 18,586,000 548,442 0.0295 3.000 2.900 3.000 2.900 3.000 185,860 2.9508 0.00%
2013-08-05 0 0.030 0.029 0.030 0.029 0.031 16,916,000 508,494 0.0301 3.000 2.900 3.000 2.900 3.100 169,160 3.0060 -3.23%
2013-08-02 0 0.031 0.030 0.031 0.029 0.032 38,576,000 1,163,698 0.0302 3.100 3.000 3.100 2.900 3.200 385,760 3.0166 -3.13%
2013-08-01 0 0.032 0.031 0.032 0.030 0.033 151,370,000 4,826,504 0.0319 3.200 3.100 3.200 3.000 3.300 1,513,700 3.1885 10.34%
2013-07-31 0 0.029 0.029 0.030 0.028 0.030 39,156,000 1,133,798 0.0290 2.900 2.900 3.000 2.800 3.000 391,560 2.8956 0.00%
2013-07-30 0 0.029 0.029 0.030 0.027 0.030 38,764,000 1,105,766 0.0285 2.900 2.900 3.000 2.700 3.000 387,640 2.8526 3.57%
2013-07-29 0 0.028 0.027 0.028 0.027 0.029 37,777,000 1,055,956 0.0280 2.800 2.700 2.800 2.700 2.900 377,770 2.7952 0.00%
2013-07-26 0 0.028 0.027 0.028 0.027 0.029 22,062,000 608,118 0.0276 2.800 2.700 2.800 2.700 2.900 220,620 2.7564 0.00%
2013-07-25 0 0.028 0.028 0.029 0.026 0.031 78,954,000 2,195,400 0.0278 2.800 2.800 2.900 2.600 3.100 789,540 2.7806 -6.67%
2013-07-24 0 0.030 0.029 0.030 0.026 0.030 32,670,000 943,432 0.0289 3.000 2.900 3.000 2.600 3.000 326,700 2.8878 11.11%
2013-07-23 0 0.027 0.027 0.028 0.027 0.028 15,424,000 417,862 0.0271 2.700 2.700 2.800 2.700 2.800 154,240 2.7092 0.00%
2013-07-22 0 0.027 0.026 0.027 0.026 0.030 50,172,000 1,386,216 0.0276 2.700 2.600 2.700 2.600 3.000 501,720 2.7629 -6.90%
2013-07-19 0 0.029 0.029 0.030 0.026 0.032 139,940,000 4,168,976 0.0298 2.900 2.900 3.000 2.600 3.200 1,399,400 2.9791 16.00%
2013-07-18 0 0.025 0.025 0.026 0.025 0.026 5,844,000 148,100 0.0253 2.500 2.500 2.600 2.500 2.600 58,440 2.5342 -3.85%
2013-07-17 0 0.026 0.025 0.026 0.025 0.026 5,972,000 149,584 0.0250 2.600 2.500 2.600 2.500 2.600 59,720 2.5048 4.00%
2013-07-16 0 0.025 0.025 0.026 0.024 0.025 4,134,000 101,020 0.0244 2.500 2.500 2.600 2.400 2.500 41,340 2.4436 0.00%
2013-07-15 0 0.025 0.024 0.025 0.023 0.025 5,486,000 133,898 0.0244 2.500 2.400 2.500 2.300 2.500 54,860 2.4407 4.17%
2013-07-12 0 0.024 0.023 0.024 0.023 0.024 11,366,000 266,716 0.0235 2.400 2.300 2.400 2.300 2.400 113,660 2.3466 -4.00%
2013-07-11 0 0.025 0.024 0.025 0.024 0.025 4,124,000 99,980 0.0242 2.500 2.400 2.500 2.400 2.500 41,240 2.4243 0.00%
2013-07-10 0 0.025 0.024 0.025 0.023 0.025 5,544,000 133,466 0.0241 2.500 2.400 2.500 2.300 2.500 55,440 2.4074 0.00%
2013-07-09 0 0.025 0.024 0.025 0.024 0.025 502,000 12,050 0.0240 2.500 2.400 2.500 2.400 2.500 5,020 2.4004 0.00%
2013-07-08 0 0.025 0.024 0.025 0.024 0.025 2,432,000 58,700 0.0241 2.500 2.400 2.500 2.400 2.500 24,320 2.4137 4.17%
2013-07-05 0 0.024 0.024 0.026 0.024 0.025 538,000 13,428 0.0250 2.400 2.400 2.600 2.400 2.500 5,380 2.4959 -4.00%
2013-07-04 0 0.025 0.024 0.025 0.024 0.025 142,000 3,410 0.0240 2.500 2.400 2.500 2.400 2.500 1,420 2.4014 4.17%
2013-07-03 0 0.024 0.024 0.025 0.024 0.024 1,000,000 24,000 0.0240 2.400 2.400 2.500 2.400 2.400 10,000 2.4000 -4.00%
2013-07-02 0 0.025 0.024 0.025 0.024 0.026 486,000 11,746 0.0242 2.500 2.400 2.500 2.400 2.600 4,860 2.4169 0.00%
2013-06-28 0 0.025 0.024 0.025 0.025 0.025 2,406,000 60,150 0.0250 2.500 2.400 2.500 2.500 2.500 24,060 2.5000 4.17%
2013-06-27 0 0.024 0.024 0.025 0.024 0.025 1,882,000 45,252 0.0240 2.400 2.400 2.500 2.400 2.500 18,820 2.4045 0.00%
2013-06-26 0 0.024 0.023 0.024 0.023 0.024 4,970,000 117,720 0.0237 2.400 2.300 2.400 2.300 2.400 49,700 2.3686 0.00%
2013-06-25 0 0.024 0.023 0.024 0.022 0.025 2,612,000 60,226 0.0231 2.400 2.300 2.400 2.200 2.500 26,120 2.3057 -4.00%
2013-06-24 0 0.025 0.024 0.025 0.023 0.025 9,686,000 231,082 0.0239 2.500 2.400 2.500 2.300 2.500 96,860 2.3857 0.00%
2013-06-21 0 0.025 0.024 0.025 0.024 0.025 5,142,000 123,610 0.0240 2.500 2.400 2.500 2.400 2.500 51,420 2.4039 0.00%
2013-06-20 0 0.025 0.025 0.026 0.024 0.026 1,410,000 36,348 0.0258 2.500 2.500 2.600 2.400 2.600 14,100 2.5779 0.00%
2013-06-19 0 0.025 0.026 0.027 0.024 0.027 19,730,000 503,354 0.0255 2.500 2.600 2.700 2.400 2.700 197,300 2.5512 -7.41%
2013-06-18 0 0.027 0.026 0.027 0.023 0.027 22,784,000 569,416 0.0250 2.700 2.600 2.700 2.300 2.700 227,840 2.4992 8.00%
2013-06-17 0 0.025 0.024 0.025 0.023 0.025 17,590,000 423,774 0.0241 2.500 2.400 2.500 2.300 2.500 175,900 2.4092 0.00%
2013-06-14 0 0.025 0.025 0.026 0.024 0.025 5,518,000 135,750 0.0246 2.500 2.500 2.600 2.400 2.500 55,180 2.4601 -3.85%
2013-06-13 0 0.026 0.025 0.026 0.024 0.026 6,980,000 176,340 0.0253 2.600 2.500 2.600 2.400 2.600 69,800 2.5264 0.00%
2013-06-11 0 0.026 0.025 0.026 0.025 0.026 1,666,000 41,944 0.0252 2.600 2.500 2.600 2.500 2.600 16,660 2.5176 0.00%
2013-06-10 0 0.026 0.025 0.026 0.025 0.028 9,010,000 227,502 0.0252 2.600 2.500 2.600 2.500 2.800 90,100 2.5250 -3.70%
2013-06-07 0 0.027 0.027 0.028 0.026 0.029 5,024,000 136,762 0.0272 2.700 2.700 2.800 2.600 2.900 50,240 2.7222 -6.90%
2013-06-06 0 0.029 0.028 0.029 0.027 0.029 3,546,000 99,294 0.0280 2.900 2.800 2.900 2.700 2.900 35,460 2.8002 3.57%
2013-06-05 0 0.028 0.028 0.029 0.028 0.028 280,000 7,710 0.0275 2.800 2.800 2.900 2.800 2.800 2,800 2.7536 -3.45%
2013-06-04 0 0.029 0.028 0.029 0.028 0.029 7,636,000 217,244 0.0284 2.900 2.800 2.900 2.800 2.900 76,360 2.8450 3.57%
2013-06-03 0 0.028 0.027 0.029 0.027 0.029 12,696,000 351,572 0.0277 2.800 2.700 2.900 2.700 2.900 126,960 2.7692 3.70%
2013-05-31 0 0.027 0.026 0.027 0.026 0.027 2,430,000 64,240 0.0264 2.700 2.600 2.700 2.600 2.700 24,300 2.6436 0.00%
2013-05-30 0 0.027 0.026 0.027 0.026 0.027 5,632,000 151,314 0.0269 2.700 2.600 2.700 2.600 2.700 56,320 2.6867 3.85%
2013-05-29 0 0.026 0.026 0.027 0.025 0.027 4,688,000 121,530 0.0259 2.600 2.600 2.700 2.500 2.700 46,880 2.5924 0.00%
2013-05-28 0 0.026 0.025 0.026 0.025 0.026 702,000 17,852 0.0254 2.600 2.500 2.600 2.500 2.600 7,020 2.5430 0.00%
2013-05-27 0 0.026 0.025 0.026 - - 0 0 - 2.600 2.500 2.600 - - 0 - 0.00%
2013-05-24 0 0.026 0.025 0.026 0.025 0.026 1,148,000 28,748 0.0250 2.600 2.500 2.600 2.500 2.600 11,480 2.5042 4.00%
2013-05-23 0 0.025 0.025 0.026 0.024 0.026 6,772,000 171,624 0.0253 2.500 2.500 2.600 2.400 2.600 67,720 2.5343 -3.85%
2013-05-22 0 0.026 0.025 0.026 0.025 0.026 1,388,000 35,910 0.0259 2.600 2.500 2.600 2.500 2.600 13,880 2.5872 0.00%
2013-05-21 0 0.026 0.025 0.026 0.025 0.027 21,506,000 548,744 0.0255 2.600 2.500 2.600 2.500 2.700 215,060 2.5516 0.00%
2013-05-20 0 0.026 0.026 0.027 0.026 0.027 5,658,000 150,036 0.0265 2.600 2.600 2.700 2.600 2.700 56,580 2.6517 -3.70%
2013-05-16 0 0.027 0.027 0.028 0.026 0.027 2,666,000 71,176 0.0267 2.700 2.700 2.800 2.600 2.700 26,660 2.6698 0.00%
2013-05-15 0 0.027 0.026 0.027 0.026 0.028 6,174,000 166,744 0.0270 2.700 2.600 2.700 2.600 2.800 61,740 2.7007 3.85%
2013-05-14 0 0.026 0.026 0.027 0.026 0.029 6,936,000 189,716 0.0274 2.600 2.600 2.700 2.600 2.900 69,360 2.7352 0.00%
2013-05-13 0 0.026 0.025 0.026 0.026 0.028 17,986,000 475,494 0.0264 2.600 2.500 2.600 2.600 2.800 179,860 2.6437 -10.34%
2013-05-10 0 0.029 0.028 0.029 0.027 0.029 9,538,000 266,746 0.0280 2.900 2.800 2.900 2.700 2.900 95,380 2.7967 3.57%
2013-05-09 0 0.028 0.027 0.028 0.027 0.034 86,656,000 2,685,438 0.0310 2.800 2.700 2.800 2.700 3.400 866,560 3.0990 -9.68%
2013-05-08 0 0.031 0.031 0.032 0.029 0.032 37,416,000 1,142,280 0.0305 3.100 3.100 3.200 2.900 3.200 374,160 3.0529 6.90%
2013-05-07 0 0.029 0.029 0.030 0.028 0.029 12,684,000 364,844 0.0288 2.900 2.900 3.000 2.800 2.900 126,840 2.8764 0.00%
2013-05-06 0 0.029 0.027 0.029 0.026 0.029 58,084,000 1,583,006 0.0273 2.900 2.700 2.900 2.600 2.900 580,840 2.7254 7.41%
2013-05-03 0 0.027 0.026 0.027 0.027 0.028 5,888,000 158,978 0.0270 2.700 2.600 2.700 2.700 2.800 58,880 2.7000 3.85%
2013-05-02 0 0.026 0.026 0.027 0.025 0.027 15,142,000 399,352 0.0264 2.600 2.600 2.700 2.500 2.700 151,420 2.6374 4.00%
2013-04-30 0 0.025 0.025 0.026 0.025 0.026 19,090,000 479,798 0.0251 2.500 2.500 2.600 2.500 2.600 190,900 2.5133 0.00%
2013-04-29 0 0.025 0.025 0.026 0.023 0.025 22,868,000 560,650 0.0245 2.500 2.500 2.600 2.300 2.500 228,680 2.4517 8.70%
2013-04-26 0 0.023 0.023 0.024 0.022 0.024 12,372,000 276,388 0.0223 2.300 2.300 2.400 2.200 2.400 123,720 2.2340 4.55%
2013-04-25 0 0.022 0.021 0.022 0.020 0.022 4,712,000 98,652 0.0209 2.200 2.100 2.200 2.000 2.200 47,120 2.0936 4.76%
2013-04-24 0 0.021 0.020 0.021 0.021 0.023 10,639,000 228,919 0.0215 2.100 2.000 2.100 2.100 2.300 106,390 2.1517 -4.55%
2013-04-23 0 0.022 0.021 0.022 0.021 0.022 3,679,000 80,111 0.0218 2.200 2.100 2.200 2.100 2.200 36,790 2.1775 4.76%
2013-04-22 0 0.021 0.020 0.021 0.020 0.022 2,026,000 41,554 0.0205 2.100 2.000 2.100 2.000 2.200 20,260 2.0510 0.00%
2013-04-19 0 0.021 0.021 0.022 0.021 0.021 8,395,000 176,290 0.0210 2.100 2.100 2.200 2.100 2.100 83,950 2.0999 -4.55%
2013-04-18 0 0.022 0.021 0.022 0.021 0.022 1,118,000 23,488 0.0210 2.200 2.100 2.200 2.100 2.200 11,180 2.1009 0.00%
2013-04-17 0 0.022 0.021 0.022 0.021 0.022 3,062,000 64,900 0.0212 2.200 2.100 2.200 2.100 2.200 30,620 2.1195 4.76%
2013-04-16 0 0.021 0.020 0.021 0.020 0.021 13,182,000 263,642 0.0200 2.100 2.000 2.100 2.000 2.100 131,820 2.0000 0.00%
2013-04-15 0 0.021 0.021 0.022 0.021 0.022 9,010,000 189,336 0.0210 2.100 2.100 2.200 2.100 2.200 90,100 2.1014 -4.55%
2013-04-12 0 0.022 0.022 0.023 0.022 0.023 4,380,000 97,412 0.0222 2.200 2.200 2.300 2.200 2.300 43,800 2.2240 -4.35%
2013-04-11 0 0.023 0.022 0.023 0.021 0.023 7,034,000 154,650 0.0220 2.300 2.200 2.300 2.100 2.300 70,340 2.1986 0.00%
2013-04-10 0 0.023 0.022 0.023 0.021 0.024 21,884,000 483,910 0.0221 2.300 2.200 2.300 2.100 2.400 218,840 2.2113 0.00%
2013-04-09 0 0.023 0.022 0.023 0.022 0.023 3,980,000 89,550 0.0225 2.300 2.200 2.300 2.200 2.300 39,800 2.2500 -4.17%
2013-04-08 0 0.024 0.023 0.024 0.023 0.025 7,243,000 167,089 0.0231 2.400 2.300 2.400 2.300 2.500 72,430 2.3069 0.00%
2013-04-05 0 0.024 0.024 0.025 0.024 0.026 11,416,000 282,166 0.0247 2.400 2.400 2.500 2.400 2.600 114,160 2.4717 -7.69%
2013-04-03 0 0.026 0.025 0.026 0.025 0.026 6,884,000 172,104 0.0250 2.600 2.500 2.600 2.500 2.600 68,840 2.5001 0.00%
2013-04-02 0 0.026 0.025 0.026 0.025 0.026 802,000 20,052 0.0250 2.600 2.500 2.600 2.500 2.600 8,020 2.5002 4.00%
2013-03-28 0 0.025 0.025 0.026 0.025 0.025 536,000 13,400 0.0250 2.500 2.500 2.600 2.500 2.500 5,360 2.5000 0.00%
2013-03-27 0 0.025 0.025 0.026 0.025 0.026 1,860,000 46,502 0.0250 2.500 2.500 2.600 2.500 2.600 18,600 2.5001 0.00%
2013-03-26 0 0.025 0.025 0.026 0.025 0.025 50,000 1,250 0.0250 2.500 2.500 2.600 2.500 2.500 500 2.5000 -3.85%
2013-03-25 0 0.026 0.025 0.026 0.025 0.026 3,000,000 77,500 0.0258 2.600 2.500 2.600 2.500 2.600 30,000 2.5833 0.00%
2013-03-22 0 0.026 0.025 0.026 0.025 0.026 430,000 10,758 0.0250 2.600 2.500 2.600 2.500 2.600 4,300 2.5019 0.00%
2013-03-21 0 0.026 0.025 0.026 0.025 0.026 2,966,000 74,154 0.0250 2.600 2.500 2.600 2.500 2.600 29,660 2.5001 4.00%
2013-03-20 0 0.025 0.024 0.025 0.024 0.025 974,000 23,932 0.0246 2.500 2.400 2.500 2.400 2.500 9,740 2.4571 0.00%
2013-03-19 0 0.025 0.024 0.025 0.023 0.025 4,384,000 104,824 0.0239 2.500 2.400 2.500 2.300 2.500 43,840 2.3911 4.17%
2013-03-18 0 0.024 0.023 0.024 0.023 0.025 20,758,000 489,812 0.0236 2.400 2.300 2.400 2.300 2.500 207,580 2.3596 -7.69%
2013-03-15 0 0.026 0.025 0.026 0.025 0.026 3,520,000 88,210 0.0251 2.600 2.500 2.600 2.500 2.600 35,200 2.5060 0.00%
2013-03-14 0 0.026 0.025 0.026 0.025 0.026 5,012,000 126,302 0.0252 2.600 2.500 2.600 2.500 2.600 50,120 2.5200 4.00%
2013-03-13 0 0.025 0.024 0.025 0.024 0.026 5,573,000 139,332 0.0250 2.500 2.400 2.500 2.400 2.600 55,730 2.5001 0.00%
2013-03-12 0 0.025 0.025 0.026 0.025 0.026 4,376,000 110,850 0.0253 2.500 2.500 2.600 2.500 2.600 43,760 2.5331 -7.41%
2013-03-11 0 0.027 0.025 0.027 0.025 0.027 6,692,000 173,654 0.0259 2.700 2.500 2.700 2.500 2.700 66,920 2.5949 0.00%
2013-03-08 0 0.027 0.026 0.027 0.025 0.027 15,238,000 395,904 0.0260 2.700 2.600 2.700 2.500 2.700 152,380 2.5981 0.00%
2013-03-07 0 0.027 0.026 0.027 0.026 0.027 7,820,000 210,840 0.0270 2.700 2.600 2.700 2.600 2.700 78,200 2.6962 3.85%
2013-03-06 0 0.026 0.026 0.027 0.026 0.028 13,232,000 356,834 0.0270 2.600 2.600 2.700 2.600 2.800 132,320 2.6968 -3.70%
2013-03-05 0 0.027 0.026 0.027 0.026 0.028 4,660,000 125,624 0.0270 2.700 2.600 2.700 2.600 2.800 46,600 2.6958 -3.57%
2013-03-04 0 0.028 0.027 0.028 0.027 0.028 4,196,000 113,546 0.0271 2.800 2.700 2.800 2.700 2.800 41,960 2.7061 3.70%
2013-03-01 0 0.027 0.026 0.027 0.026 0.027 5,990,000 161,574 0.0270 2.700 2.600 2.700 2.600 2.700 59,900 2.6974 0.00%
2013-02-28 0 0.027 0.026 0.027 0.025 0.027 7,964,000 209,808 0.0263 2.700 2.600 2.700 2.500 2.700 79,640 2.6345 3.85%
2013-02-27 0 0.026 0.025 0.026 0.025 0.026 13,220,000 339,092 0.0256 2.600 2.500 2.600 2.500 2.600 132,200 2.5650 -3.70%
2013-02-26 0 0.027 0.027 0.028 0.026 0.027 2,714,000 73,122 0.0269 2.700 2.700 2.800 2.600 2.700 27,140 2.6943 -3.57%
2013-02-25 0 0.028 0.027 0.028 0.026 0.028 2,146,000 58,052 0.0271 2.800 2.700 2.800 2.600 2.800 21,460 2.7051 3.70%
2013-02-22 0 0.027 0.027 0.028 0.026 0.028 396,000 10,506 0.0265 2.700 2.700 2.800 2.600 2.800 3,960 2.6530 0.00%
2013-02-21 0 0.027 0.026 0.028 0.026 0.028 2,797,000 75,106 0.0269 2.700 2.600 2.800 2.600 2.800 27,970 2.6852 0.00%
2013-02-20 0 0.027 0.027 0.028 0.027 0.028 3,022,000 81,608 0.0270 2.700 2.700 2.800 2.700 2.800 30,220 2.7005 -3.57%
2013-02-19 0 0.028 0.027 0.028 0.027 0.029 20,880,000 578,100 0.0277 2.800 2.700 2.800 2.700 2.900 208,800 2.7687 0.00%
2013-02-18 0 0.028 0.027 0.028 0.027 0.028 6,250,000 169,054 0.0270 2.800 2.700 2.800 2.700 2.800 62,500 2.7049 3.70%
2013-02-15 0 0.027 0.026 0.027 0.027 0.027 6,836,000 184,572 0.0270 2.700 2.600 2.700 2.700 2.700 68,360 2.7000 0.00%
2013-02-14 0 0.027 0.026 0.027 0.027 0.027 1,808,000 48,816 0.0270 2.700 2.600 2.700 2.700 2.700 18,080 2.7000 0.00%
2013-02-08 0 0.027 0.026 0.027 0.026 0.028 3,936,000 105,406 0.0268 2.700 2.600 2.700 2.600 2.800 39,360 2.6780 0.00%
2013-02-07 0 0.027 0.026 0.027 0.026 0.028 13,708,000 366,876 0.0268 2.700 2.600 2.700 2.600 2.800 137,080 2.6764 0.00%
2013-02-06 0 0.027 0.027 0.028 0.026 0.028 19,990,000 543,686 0.0272 2.700 2.700 2.800 2.600 2.800 199,900 2.7198 3.85%
2013-02-05 0 0.026 0.026 0.027 0.026 0.027 8,634,000 228,836 0.0265 2.600 2.600 2.700 2.600 2.700 86,340 2.6504 -3.70%
2013-02-04 0 0.027 0.026 0.027 0.026 0.027 9,982,000 263,476 0.0264 2.700 2.600 2.700 2.600 2.700 99,820 2.6395 0.00%
2013-02-01 0 0.027 0.026 0.027 0.024 0.027 39,378,000 1,006,316 0.0256 2.700 2.600 2.700 2.400 2.700 393,780 2.5555 -3.57%
2013-01-31 0 0.028 0.027 0.028 0.027 0.030 21,396,000 592,518 0.0277 2.800 2.700 2.800 2.700 3.000 213,960 2.7693 -6.67%
2013-01-30 0 0.030 0.029 0.030 0.029 0.030 6,202,000 180,488 0.0291 3.000 2.900 3.000 2.900 3.000 62,020 2.9102 0.00%
2013-01-29 0 0.030 0.029 0.030 0.028 0.030 4,936,000 143,172 0.0290 3.000 2.900 3.000 2.800 3.000 49,360 2.9006 0.00%
2013-01-28 0 0.030 0.029 0.030 0.028 0.031 28,102,000 819,668 0.0292 3.000 2.900 3.000 2.800 3.100 281,020 2.9168 0.00%
2013-01-25 0 0.030 0.030 0.031 0.030 0.032 13,016,000 399,916 0.0307 3.000 3.000 3.100 3.000 3.200 130,160 3.0725 -6.25%
2013-01-24 0 0.032 0.031 0.032 0.032 0.033 16,622,000 539,808 0.0325 3.200 3.100 3.200 3.200 3.300 166,220 3.2476 -3.03%
2013-01-23 0 0.033 0.032 0.033 0.032 0.034 66,266,000 2,198,788 0.0332 3.300 3.200 3.300 3.200 3.400 662,660 3.3181 3.12%
2013-01-22 0 0.032 0.031 0.032 0.031 0.032 14,590,000 453,754 0.0311 3.200 3.100 3.200 3.100 3.200 145,900 3.1100 0.00%
2013-01-21 0 0.032 0.031 0.032 0.031 0.032 18,970,000 599,290 0.0316 3.200 3.100 3.200 3.100 3.200 189,700 3.1591 0.00%
2013-01-18 0 0.032 0.031 0.032 0.031 0.032 3,748,000 117,804 0.0314 3.200 3.100 3.200 3.100 3.200 37,480 3.1431 0.00%
2013-01-17 0 0.032 0.031 0.032 0.031 0.033 15,532,000 482,822 0.0311 3.200 3.100 3.200 3.100 3.300 155,320 3.1086 0.00%
2013-01-16 0 0.032 0.031 0.032 0.031 0.032 7,702,000 244,464 0.0317 3.200 3.100 3.200 3.100 3.200 77,020 3.1740 0.00%
2013-01-15 0 0.032 0.031 0.032 0.031 0.033 26,568,000 836,172 0.0315 3.200 3.100 3.200 3.100 3.300 265,680 3.1473 -3.03%
2013-01-14 0 0.033 0.032 0.033 0.032 0.034 24,580,000 797,988 0.0325 3.300 3.200 3.300 3.200 3.400 245,800 3.2465 0.00%
2013-01-11 0 0.033 0.032 0.033 0.031 0.035 88,838,000 2,870,136 0.0323 3.300 3.200 3.300 3.100 3.500 888,380 3.2308 -5.71%
2013-01-10 0 0.035 0.034 0.035 0.030 0.037 126,891,000 4,334,590 0.0342 3.500 3.400 3.500 3.000 3.700 1,268,910 3.4160 12.90%
2013-01-09 0 0.031 0.030 0.031 0.030 0.031 5,998,000 184,536 0.0308 3.100 3.000 3.100 3.000 3.100 59,980 3.0766 0.00%
2013-01-08 0 0.031 0.029 0.031 0.030 0.032 52,854,000 1,626,786 0.0308 3.100 2.900 3.100 3.000 3.200 528,540 3.0779 6.90%
2013-01-07 0 0.029 0.029 0.030 0.028 0.030 19,644,000 572,034 0.0291 2.900 2.900 3.000 2.800 3.000 196,440 2.9120 -3.33%
2013-01-04 0 0.030 0.028 0.030 0.028 0.032 54,347,000 1,600,038 0.0294 3.000 2.800 3.000 2.800 3.200 543,470 2.9441 -3.23%
2013-01-03 0 0.031 0.031 0.032 0.030 0.032 21,572,000 674,052 0.0312 3.100 3.100 3.200 3.000 3.200 215,720 3.1247 0.00%
2013-01-02 0 0.031 0.031 0.032 0.030 0.032 28,357,000 883,144 0.0311 3.100 3.100 3.200 3.000 3.200 283,570 3.1144 0.00%
2012-12-31 0 0.031 0.029 0.031 0.028 0.031 24,904,000 735,180 0.0295 3.100 2.900 3.100 2.800 3.100 249,040 2.9521 3.33%
2012-12-28 0 0.030 0.030 0.031 0.029 0.032 29,204,000 879,400 0.0301 3.000 3.000 3.100 2.900 3.200 292,040 3.0112 -6.25%
2012-12-27 0 0.032 0.031 0.032 0.026 0.034 156,748,000 4,897,142 0.0312 3.200 3.100 3.200 2.600 3.400 1,567,480 3.1242 23.08%
2012-12-24 0 0.026 0.025 0.027 0.025 0.027 25,773,000 668,133 0.0259 2.600 2.500 2.700 2.500 2.700 257,730 2.5924 -7.14%
2012-12-21 0 0.028 0.027 0.028 0.027 0.028 3,660,000 99,224 0.0271 2.800 2.700 2.800 2.700 2.800 36,600 2.7110 3.70%
2012-12-20 0 0.027 0.026 0.027 0.026 0.028 43,878,000 1,175,714 0.0268 2.700 2.600 2.700 2.600 2.800 438,780 2.6795 3.85%
2012-12-19 0 0.026 0.025 0.026 0.025 0.026 10,602,000 266,752 0.0252 2.600 2.500 2.600 2.500 2.600 106,020 2.5161 4.00%
2012-12-18 0 0.025 0.024 0.025 0.025 0.026 12,488,000 312,246 0.0250 2.500 2.400 2.500 2.500 2.600 124,880 2.5004 -3.85%
2012-12-17 0 0.026 0.025 0.026 0.025 0.026 4,787,000 120,273 0.0251 2.600 2.500 2.600 2.500 2.600 47,870 2.5125 4.00%
2012-12-14 0 0.025 0.025 0.026 0.025 0.026 10,110,000 256,650 0.0254 2.500 2.500 2.600 2.500 2.600 101,100 2.5386 -3.85%
2012-12-13 0 0.026 0.025 0.026 0.025 0.026 5,790,000 144,752 0.0250 2.600 2.500 2.600 2.500 2.600 57,900 2.5000 4.00%
2012-12-12 0 0.025 0.025 0.026 0.024 0.026 7,550,000 188,798 0.0250 2.500 2.500 2.600 2.400 2.600 75,500 2.5006 0.00%
2012-12-11 0 0.025 0.025 0.026 0.025 0.026 4,960,000 124,080 0.0250 2.500 2.500 2.600 2.500 2.600 49,600 2.5016 -3.85%
2012-12-10 0 0.026 0.025 0.026 0.025 0.026 6,836,000 174,856 0.0256 2.600 2.500 2.600 2.500 2.600 68,360 2.5579 0.00%
2012-12-07 0 0.026 0.025 0.026 0.025 0.026 13,148,000 328,706 0.0250 2.600 2.500 2.600 2.500 2.600 131,480 2.5000 0.00%
2012-12-06 0 0.026 0.025 0.026 0.025 0.026 9,230,000 237,870 0.0258 2.600 2.500 2.600 2.500 2.600 92,300 2.5771 4.00%
2012-12-05 0 0.025 0.025 0.026 0.025 0.025 2,720,000 68,000 0.0250 2.500 2.500 2.600 2.500 2.500 27,200 2.5000 -3.85%
2012-12-04 0 0.026 0.025 0.026 0.025 0.026 6,470,000 162,806 0.0252 2.600 2.500 2.600 2.500 2.600 64,700 2.5163 0.00%
2012-12-03 0 0.026 0.025 0.026 0.024 0.026 23,808,000 596,776 0.0251 2.600 2.500 2.600 2.400 2.600 238,080 2.5066 4.00%
2012-11-30 0 0.025 0.025 0.026 0.024 0.026 43,358,000 1,092,990 0.0252 2.500 2.500 2.600 2.400 2.600 433,580 2.5208 4.17%
2012-11-29 0 0.024 0.024 0.025 0.024 0.025 17,382,000 422,270 0.0243 2.400 2.400 2.500 2.400 2.500 173,820 2.4294 0.00%
2012-11-28 0 0.024 0.024 0.025 0.023 0.024 14,744,000 351,108 0.0238 2.400 2.400 2.500 2.300 2.400 147,440 2.3814 0.00%
2012-11-27 0 0.024 0.024 0.025 0.023 0.025 12,492,000 299,736 0.0240 2.400 2.400 2.500 2.300 2.500 124,920 2.3994 -4.00%
2012-11-26 0 0.025 0.024 0.025 0.024 0.025 13,110,000 318,246 0.0243 2.500 2.400 2.500 2.400 2.500 131,100 2.4275 4.17%
2012-11-23 0 0.024 0.024 0.025 0.024 0.025 12,172,000 292,330 0.0240 2.400 2.400 2.500 2.400 2.500 121,720 2.4017 -4.00%
2012-11-22 0 0.025 0.024 0.025 0.024 0.025 5,900,000 145,820 0.0247 2.500 2.400 2.500 2.400 2.500 59,000 2.4715 0.00%
2012-11-21 0 0.025 0.024 0.025 0.024 0.025 2,868,000 68,836 0.0240 2.500 2.400 2.500 2.400 2.500 28,680 2.4001 0.00%
2012-11-20 0 0.025 0.024 0.025 0.024 0.025 32,943,000 794,054 0.0241 2.500 2.400 2.500 2.400 2.500 329,430 2.4104 0.00%
2012-11-19 0 0.025 0.024 0.025 0.024 0.025 16,220,000 390,355 0.0241 2.500 2.400 2.500 2.400 2.500 162,200 2.4066 0.00%
2012-11-16 0 0.025 0.024 0.025 0.024 0.026 20,021,200 502,694 0.0251 2.500 2.400 2.500 2.400 2.600 200,212 2.5108 0.00%
2012-11-15 0 0.025 0.024 0.025 0.024 0.027 55,576,000 1,423,606 0.0256 2.500 2.400 2.500 2.400 2.700 555,760 2.5615 -7.41%
2012-11-14 0 0.027 0.026 0.027 0.024 0.028 181,690,000 4,674,234 0.0257 2.700 2.600 2.700 2.400 2.800 1,816,900 2.5726 17.39%
2012-11-13 0 0.023 0.023 0.024 0.022 0.024 29,316,000 677,542 0.0231 2.300 2.300 2.400 2.200 2.400 293,160 2.3112 0.00%
2012-11-12 0 0.023 0.022 0.024 0.023 0.024 9,922,000 228,308 0.0230 2.300 2.200 2.400 2.300 2.400 99,220 2.3010 0.00%
2012-11-09 0 0.023 0.022 0.023 0.022 0.024 5,760,000 130,884 0.0227 2.300 2.200 2.300 2.200 2.400 57,600 2.2723 4.55%
2012-11-08 0 0.022 0.021 0.022 0.021 0.023 12,412,000 270,466 0.0218 2.200 2.100 2.200 2.100 2.300 124,120 2.1791 0.00%
2012-11-07 0 0.022 0.021 0.022 0.021 0.022 11,630,000 254,090 0.0218 2.200 2.100 2.200 2.100 2.200 116,300 2.1848 0.00%
2012-11-06 0 0.022 0.022 0.023 0.022 0.023 4,676,000 102,878 0.0220 2.200 2.200 2.300 2.200 2.300 46,760 2.2001 -4.35%
2012-11-05 0 0.023 0.022 0.023 0.022 0.023 9,726,000 218,996 0.0225 2.300 2.200 2.300 2.200 2.300 97,260 2.2517 0.00%
2012-11-02 0 0.023 0.022 0.023 0.022 0.023 18,770,000 412,994 0.0220 2.300 2.200 2.300 2.200 2.300 187,700 2.2003 0.00%
2012-11-01 0 0.023 0.022 0.023 0.023 0.024 12,834,000 295,832 0.0231 2.300 2.200 2.300 2.300 2.400 128,340 2.3051 -4.17%
2012-10-31 0 0.024 0.023 0.024 0.022 0.025 35,194,000 819,946 0.0233 2.400 2.300 2.400 2.200 2.500 351,940 2.3298 0.00%
2012-10-30 0 0.024 0.023 0.024 0.021 0.024 28,420,000 641,286 0.0226 2.400 2.300 2.400 2.100 2.400 284,200 2.2565 14.29%
2012-10-29 0 0.021 0.020 0.022 0.020 0.021 2,288,000 47,994 0.0210 2.100 2.000 2.200 2.000 2.100 22,880 2.0976 0.00%
2012-10-26 0 0.021 0.020 0.021 0.020 0.021 6,630,000 139,058 0.0210 2.100 2.000 2.100 2.000 2.100 66,300 2.0974 0.00%
2012-10-25 0 0.021 0.020 0.021 0.020 0.022 31,152,000 650,746 0.0209 2.100 2.000 2.100 2.000 2.200 311,520 2.0889 -4.55%
2012-10-24 0 0.022 0.020 0.022 0.021 0.022 45,408,000 953,576 0.0210 2.200 2.000 2.200 2.100 2.200 454,080 2.1000 4.76%
2012-10-22 0 0.021 0.021 0.022 0.020 0.022 28,362,000 596,402 0.0210 2.100 2.100 2.200 2.000 2.200 283,620 2.1028 -4.55%
2012-10-19 0 0.022 0.021 0.022 0.021 0.022 15,871,000 341,091 0.0215 2.200 2.100 2.200 2.100 2.200 158,710 2.1491 4.76%
2012-10-18 0 0.021 0.021 0.022 0.019 0.023 101,274,000 2,133,554 0.0211 2.100 2.100 2.200 1.900 2.300 1,012,740 2.1067 10.53%
2012-10-17 0 0.019 0.019 0.020 0.019 0.020 23,000,000 442,806 0.0193 1.900 1.900 2.000 1.900 2.000 230,000 1.9252 -5.00%
2012-10-16 0 0.020 0.019 0.020 0.018 0.020 20,754,000 394,440 0.0190 2.000 1.900 2.000 1.800 2.000 207,540 1.9005 5.26%
2012-10-15 0 0.019 0.018 0.019 0.018 0.019 1,752,000 31,658 0.0181 1.900 1.800 1.900 1.800 1.900 17,520 1.8070 0.00%
2012-10-12 0 0.019 0.018 0.019 0.018 0.019 18,596,000 336,732 0.0181 1.900 1.800 1.900 1.800 1.900 185,960 1.8108 5.56%
2012-10-11 0 0.018 0.018 0.019 0.017 0.019 26,780,000 481,492 0.0180 1.800 1.800 1.900 1.700 1.900 267,800 1.7980 0.00%
2012-10-10 0 0.018 0.017 0.018 0.017 0.019 35,814,000 650,814 0.0182 1.800 1.700 1.800 1.700 1.900 358,140 1.8172 0.00%
2012-10-09 0 0.018 0.018 0.019 0.017 0.019 97,949,000 1,764,908 0.0180 1.800 1.800 1.900 1.700 1.900 979,490 1.8019 0.00%
2012-10-08 0 0.018 0.017 0.018 0.018 0.018 14,710,000 264,780 0.0180 1.800 1.700 1.800 1.800 1.800 147,100 1.8000 -5.26%
2012-10-05 0 0.019 0.018 0.019 0.018 0.019 28,442,000 513,604 0.0181 1.900 1.800 1.900 1.800 1.900 284,420 1.8058 0.00%
2012-10-04 0 0.019 0.019 0.020 0.018 0.020 45,308,000 856,022 0.0189 1.900 1.900 2.000 1.800 2.000 453,080 1.8893 0.00%
2012-10-03 0 0.019 0.018 0.019 0.018 0.019 3,672,000 69,468 0.0189 1.900 1.800 1.900 1.800 1.900 36,720 1.8918 0.00%
2012-09-28 0 0.019 0.018 0.019 0.018 0.019 17,370,000 329,830 0.0190 1.900 1.800 1.900 1.800 1.900 173,700 1.8988 0.00%
2012-09-27 0 0.019 0.018 0.019 0.018 0.019 3,286,000 62,134 0.0189 1.900 1.800 1.900 1.800 1.900 32,860 1.8909 -5.00%
2012-09-26 0 0.020 0.019 0.020 0.019 0.021 10,368,000 197,806 0.0191 2.000 1.900 2.000 1.900 2.100 103,680 1.9079 0.00%
2012-09-25 0 0.020 0.020 0.021 0.019 0.021 14,522,000 290,300 0.0200 2.000 2.000 2.100 1.900 2.100 145,220 1.9990 -4.76%
2012-09-24 0 0.021 0.020 0.021 0.019 0.022 36,964,000 755,170 0.0204 2.100 2.000 2.100 1.900 2.200 369,640 2.0430 0.00%
2012-09-21 0 0.021 0.020 0.021 0.019 0.025 195,806,000 4,321,898 0.0221 2.100 2.000 2.100 1.900 2.500 1,958,060 2.2072 16.67%
2012-09-20 0 0.018 0.018 0.019 0.018 0.020 13,302,000 246,740 0.0185 1.800 1.800 1.900 1.800 2.000 133,020 1.8549 -5.26%
2012-09-19 0 0.019 0.019 0.020 0.019 0.019 398,000 7,562 0.0190 1.900 1.900 2.000 1.900 1.900 3,980 1.9000 0.00%
2012-09-18 0 0.019 0.019 0.020 0.018 0.019 2,995,000 56,700 0.0189 1.900 1.900 2.000 1.800 1.900 29,950 1.8932 0.00%
2012-09-17 0 0.019 0.019 0.020 0.019 0.019 1,404,000 26,676 0.0190 1.900 1.900 2.000 1.900 1.900 14,040 1.9000 0.00%
2012-09-14 0 0.019 0.018 0.019 0.019 0.020 6,500,000 124,000 0.0191 1.900 1.800 1.900 1.900 2.000 65,000 1.9077 0.00%
2012-09-13 0 0.019 0.018 0.020 0.019 0.019 620,000 11,780 0.0190 1.900 1.800 2.000 1.900 1.900 6,200 1.9000 0.00%
2012-09-12 0 0.019 0.019 0.020 0.018 0.020 9,006,000 169,314 0.0188 1.900 1.900 2.000 1.800 2.000 90,060 1.8800 0.00%
2012-09-11 0 0.019 0.019 0.020 0.018 0.019 17,040,000 315,450 0.0185 1.900 1.900 2.000 1.800 1.900 170,400 1.8512 5.56%
2012-09-10 0 0.018 0.018 0.019 0.018 0.018 5,164,000 92,952 0.0180 1.800 1.800 1.900 1.800 1.800 51,640 1.8000 -5.26%
2012-09-07 0 0.019 0.018 0.019 0.018 0.019 48,342,000 870,174 0.0180 1.900 1.800 1.900 1.800 1.900 483,420 1.8000 0.00%
2012-09-06 0 0.019 0.019 0.020 0.019 0.019 2,334,000 44,346 0.0190 1.900 1.900 2.000 1.900 1.900 23,340 1.9000 -5.00%
2012-09-05 0 0.020 0.019 0.020 0.018 0.020 9,318,000 175,354 0.0188 2.000 1.900 2.000 1.800 2.000 93,180 1.8819 11.11%
2012-09-04 0 0.018 0.018 0.019 0.018 0.020 9,724,000 182,954 0.0188 1.800 1.800 1.900 1.800 2.000 97,240 1.8815 -10.00%
2012-09-03 0 0.020 0.019 0.020 0.018 0.020 14,160,000 269,340 0.0190 2.000 1.900 2.000 1.800 2.000 141,600 1.9021 0.00%
2012-08-31 0 0.020 0.019 0.020 0.018 0.020 63,910,000 1,204,750 0.0189 2.000 1.900 2.000 1.800 2.000 639,100 1.8851 11.11%
2012-08-30 0 0.018 0.017 0.018 0.016 0.018 54,990,000 964,760 0.0175 1.800 1.700 1.800 1.600 1.800 549,900 1.7544 0.00%
2012-08-29 0 0.018 0.017 0.018 0.018 0.018 784,000 14,112 0.0180 1.800 1.700 1.800 1.800 1.800 7,840 1.8000 0.00%
2012-08-28 0 0.018 0.017 0.018 0.017 0.018 16,626,000 296,664 0.0178 1.800 1.700 1.800 1.700 1.800 166,260 1.7843 0.00%
2012-08-27 0 0.018 0.017 0.018 0.018 0.018 39,020,000 702,360 0.0180 1.800 1.700 1.800 1.800 1.800 390,200 1.8000 0.00%
2012-08-24 0 0.018 0.017 0.018 0.017 0.019 25,796,000 464,434 0.0180 1.800 1.700 1.800 1.700 1.900 257,960 1.8004 0.00%
2012-08-23 0 0.018 0.017 0.018 0.017 0.018 17,452,000 313,986 0.0180 1.800 1.700 1.800 1.700 1.800 174,520 1.7991 0.00%
2012-08-22 0 0.018 0.017 0.018 0.017 0.018 7,000,000 125,500 0.0179 1.800 1.700 1.800 1.700 1.800 70,000 1.7929 0.00%
2012-08-21 0 0.018 0.017 0.018 0.018 0.018 13,280,000 239,040 0.0180 1.800 1.700 1.800 1.800 1.800 132,800 1.8000 0.00%
2012-08-20 0 0.018 0.017 0.018 0.017 0.020 35,454,000 643,054 0.0181 1.800 1.700 1.800 1.700 2.000 354,540 1.8138 -5.26%
2012-08-17 0 0.019 0.019 0.020 0.018 0.019 5,970,000 112,498 0.0188 1.900 1.900 2.000 1.800 1.900 59,700 1.8844 0.00%
2012-08-16 0 0.019 0.019 0.020 0.017 0.020 9,166,000 171,320 0.0187 1.900 1.900 2.000 1.700 2.000 91,660 1.8691 5.56%
2012-08-15 0 0.018 0.018 0.019 0.017 0.018 77,656,000 1,365,802 0.0176 1.800 1.800 1.900 1.700 1.800 776,560 1.7588 0.00%
2012-08-14 0 0.018 0.017 0.018 0.017 0.019 92,998,000 1,629,012 0.0175 1.800 1.700 1.800 1.700 1.900 929,980 1.7517 0.00%
2012-08-13 0 0.018 0.017 0.018 0.018 0.020 23,908,000 441,552 0.0185 1.800 1.700 1.800 1.800 2.000 239,080 1.8469 -5.26%
2012-08-10 0 0.019 0.019 0.020 0.017 0.019 28,384,000 514,736 0.0181 1.900 1.900 2.000 1.700 1.900 283,840 1.8135 0.00%
2012-08-09 0 0.019 0.018 0.019 0.018 0.020 57,214,000 1,085,158 0.0190 1.900 1.800 1.900 1.800 2.000 572,140 1.8967 -5.00%
2012-08-08 0 0.020 0.019 0.020 0.019 0.021 11,466,000 228,324 0.0199 2.000 1.900 2.000 1.900 2.100 114,660 1.9913 -4.76%
2012-08-07 0 0.021 0.020 0.021 0.019 0.021 19,174,000 383,736 0.0200 2.100 2.000 2.100 1.900 2.100 191,740 2.0013 0.00%
2012-08-06 0 0.021 0.020 0.021 0.020 0.022 9,274,000 186,268 0.0201 2.100 2.000 2.100 2.000 2.200 92,740 2.0085 0.00%
2012-08-03 0 0.021 0.020 0.022 0.020 0.022 10,562,000 222,046 0.0210 2.100 2.000 2.200 2.000 2.200 105,620 2.1023 -8.70%
2012-08-02 0 0.023 0.022 0.023 0.021 0.024 23,510,000 520,974 0.0222 2.300 2.200 2.300 2.100 2.400 235,100 2.2160 0.00%
2012-08-01 0 0.023 0.022 0.023 0.020 0.027 140,794,000 3,394,512 0.0241 2.300 2.200 2.300 2.000 2.700 1,407,940 2.4110 15.00%
2012-07-31 0 0.020 0.019 0.020 0.019 0.021 24,184,000 480,082 0.0199 2.000 1.900 2.000 1.900 2.100 241,840 1.9851 -4.76%
2012-07-30 0 0.021 0.019 0.021 0.020 0.021 12,226,000 246,692 0.0202 2.100 1.900 2.100 2.000 2.100 122,260 2.0178 0.00%
2012-07-27 0 0.021 0.020 0.021 0.021 0.022 10,744,000 229,146 0.0213 2.100 2.000 2.100 2.100 2.200 107,440 2.1328 -4.55%
2012-07-26 0 0.022 0.021 0.022 0.020 0.023 33,554,000 735,094 0.0219 2.200 2.100 2.200 2.000 2.300 335,540 2.1908 0.00%
2012-07-25 0 0.022 0.021 0.022 0.021 0.022 11,640,000 247,446 0.0213 2.200 2.100 2.200 2.100 2.200 116,400 2.1258 0.00%
2012-07-24 0 0.022 0.021 0.022 0.021 0.022 14,294,000 313,596 0.0219 2.200 2.100 2.200 2.100 2.200 142,940 2.1939 0.00%
2012-07-23 0 0.022 0.021 0.022 0.021 0.022 8,573,000 186,975 0.0218 2.200 2.100 2.200 2.100 2.200 85,730 2.1810 -4.35%
2012-07-20 0 0.023 0.022 0.023 0.022 0.024 38,506,000 850,792 0.0221 2.300 2.200 2.300 2.200 2.400 385,060 2.2095 -4.17%
2012-07-19 0 0.024 0.023 0.024 0.022 0.024 10,854,000 249,836 0.0230 2.400 2.300 2.400 2.200 2.400 108,540 2.3018 -4.00%
2012-07-18 0 0.025 0.024 0.025 0.024 0.025 5,684,000 137,162 0.0241 2.500 2.400 2.500 2.400 2.500 56,840 2.4131 0.00%
2012-07-17 0 0.025 0.024 0.025 - - 2,000 50 0.0250 2.500 2.400 2.500 - - 20 2.5000 0.00%
2012-07-16 0 0.025 0.024 0.025 0.023 0.025 3,034,000 73,890 0.0244 2.500 2.400 2.500 2.300 2.500 30,340 2.4354 0.00%
2012-07-13 0 0.025 0.024 0.026 0.024 0.026 4,421,000 110,418 0.0250 2.500 2.400 2.600 2.400 2.600 44,210 2.4976 -3.85%
2012-07-12 0 0.026 0.025 0.026 0.023 0.026 3,182,000 78,590 0.0247 2.600 2.500 2.600 2.300 2.600 31,820 2.4698 4.00%
2012-07-11 0 0.025 0.023 0.025 0.022 0.028 18,544,000 456,274 0.0246 2.500 2.300 2.500 2.200 2.800 185,440 2.4605 -7.41%
2012-07-10 0 0.027 0.026 0.027 0.027 0.028 2,022,000 54,596 0.0270 2.700 2.600 2.700 2.700 2.800 20,220 2.7001 0.00%
2012-07-09 0 0.027 0.027 0.028 0.026 0.028 2,064,000 55,742 0.0270 2.700 2.700 2.800 2.600 2.800 20,640 2.7007 -3.57%
2012-07-06 0 0.028 0.026 0.028 0.026 0.028 8,972,000 242,126 0.0270 2.800 2.600 2.800 2.600 2.800 89,720 2.6987 12.00%
2012-07-05 0 0.025 0.025 0.027 0.025 0.027 8,248,000 220,118 0.0267 2.500 2.500 2.700 2.500 2.700 82,480 2.6687 -7.41%
2012-07-04 0 0.027 0.026 0.027 0.026 0.027 1,900,000 51,270 0.0270 2.700 2.600 2.700 2.600 2.700 19,000 2.6984 0.00%
2012-07-03 0 0.027 0.025 0.027 0.026 0.027 4,966,000 131,714 0.0265 2.700 2.500 2.700 2.600 2.700 49,660 2.6523 3.85%
2012-06-29 0 0.026 0.026 0.027 - - 0 0 - 2.600 2.600 2.700 - - 0 - 0.00%
2012-06-28 0 0.026 0.026 0.027 0.024 0.026 5,742,000 145,360 0.0253 2.600 2.600 2.700 2.400 2.600 57,420 2.5315 4.00%
2012-06-27 0 0.025 0.025 0.026 0.025 0.027 2,802,000 72,880 0.0260 2.500 2.500 2.600 2.500 2.700 28,020 2.6010 -7.41%
2012-06-26 0 0.027 0.027 0.028 0.027 0.028 4,080,000 110,464 0.0271 2.700 2.700 2.800 2.700 2.800 40,800 2.7075 -3.57%
2012-06-25 0 0.028 0.027 0.028 0.027 0.030 6,930,000 195,840 0.0283 2.800 2.700 2.800 2.700 3.000 69,300 2.8260 3.70%
2012-06-22 0 0.027 0.026 0.027 0.027 0.027 344,000 9,288 0.0270 2.700 2.600 2.700 2.700 2.700 3,440 2.7000 -3.57%
2012-06-21 0 0.028 0.027 0.028 0.027 0.028 5,010,000 137,772 0.0275 2.800 2.700 2.800 2.700 2.800 50,100 2.7499 0.00%
2012-06-20 0 0.028 0.027 0.028 0.027 0.029 12,316,000 342,646 0.0278 2.800 2.700 2.800 2.700 2.900 123,160 2.7821 0.00%
2012-06-19 0 0.028 0.027 0.028 0.027 0.028 972,000 27,194 0.0280 2.800 2.700 2.800 2.700 2.800 9,720 2.7977 0.00%
2012-06-18 0 0.028 0.027 0.028 0.027 0.028 2,040,000 56,910 0.0279 2.800 2.700 2.800 2.700 2.800 20,400 2.7897 -3.45%
2012-06-15 0 0.029 0.027 0.029 0.026 0.029 12,128,000 327,862 0.0270 2.900 2.700 2.900 2.600 2.900 121,280 2.7033 3.57%
2012-06-14 0 0.028 0.027 0.028 0.027 0.028 10,308,000 281,262 0.0273 2.800 2.700 2.800 2.700 2.800 103,080 2.7286 3.70%
2012-06-13 0 0.027 0.027 0.029 0.027 0.028 9,236,000 252,540 0.0273 2.700 2.700 2.900 2.700 2.800 92,360 2.7343 -6.90%
2012-06-12 0 0.029 0.027 0.029 0.027 0.029 8,752,000 240,868 0.0275 2.900 2.700 2.900 2.700 2.900 87,520 2.7521 0.00%
2012-06-11 0 0.029 0.027 0.029 0.028 0.029 4,308,000 120,732 0.0280 2.900 2.700 2.900 2.800 2.900 43,080 2.8025 -3.33%
2012-06-08 0 0.030 0.028 0.030 0.028 0.030 1,004,000 28,120 0.0280 3.000 2.800 3.000 2.800 3.000 10,040 2.8008 0.00%
2012-06-07 0 0.030 0.028 0.030 0.030 0.030 2,046,000 61,380 0.0300 3.000 2.800 3.000 3.000 3.000 20,460 3.0000 3.45%
2012-06-06 0 0.029 0.028 0.029 0.028 0.029 1,447,000 40,552 0.0280 2.900 2.800 2.900 2.800 2.900 14,470 2.8025 0.00%
2012-06-05 0 0.029 0.028 0.029 0.028 0.029 914,000 25,606 0.0280 2.900 2.800 2.900 2.800 2.900 9,140 2.8015 0.00%
2012-06-04 0 0.029 0.028 0.029 0.027 0.030 8,748,000 244,576 0.0280 2.900 2.800 2.900 2.700 3.000 87,480 2.7958 -6.45%
2012-06-01 0 0.031 0.029 0.030 0.029 0.031 2,059,000 61,724 0.0300 3.100 2.900 3.000 2.900 3.100 20,590 2.9978 3.33%
2012-05-31 0 0.030 0.029 0.030 0.028 0.030 2,634,000 78,050 0.0296 3.000 2.900 3.000 2.800 3.000 26,340 2.9632 0.00%
2012-05-30 0 0.030 0.029 0.030 0.029 0.030 2,440,000 70,764 0.0290 3.000 2.900 3.000 2.900 3.000 24,400 2.9002 3.45%
2012-05-29 0 0.029 0.029 0.030 0.028 0.031 3,860,000 115,220 0.0298 2.900 2.900 3.000 2.800 3.100 38,600 2.9850 0.00%
2012-05-28 0 0.029 0.028 0.029 0.028 0.029 1,794,000 51,496 0.0287 2.900 2.800 2.900 2.800 2.900 17,940 2.8705 3.57%
2012-05-25 0 0.028 0.028 0.029 0.028 0.029 4,460,000 126,180 0.0283 2.800 2.800 2.900 2.800 2.900 44,600 2.8291 -6.67%
2012-05-24 0 0.030 0.029 0.030 0.029 0.030 102,000 2,960 0.0290 3.000 2.900 3.000 2.900 3.000 1,020 2.9020 0.00%
2012-05-23 0 0.030 0.029 0.030 0.029 0.031 11,086,000 329,306 0.0297 3.000 2.900 3.000 2.900 3.100 110,860 2.9705 0.00%
2012-05-22 0 0.030 0.029 0.030 0.028 0.031 10,386,000 309,632 0.0298 3.000 2.900 3.000 2.800 3.100 103,860 2.9812 11.11%
2012-05-21 0 0.027 0.026 0.028 0.027 0.029 2,260,000 61,382 0.0272 2.700 2.600 2.800 2.700 2.900 22,600 2.7160 -3.57%
2012-05-18 0 0.028 0.027 0.028 0.027 0.030 2,312,000 62,878 0.0272 2.800 2.700 2.800 2.700 3.000 23,120 2.7196 -6.67%
2012-05-17 0 0.030 0.028 0.030 0.028 0.030 1,782,000 51,268 0.0288 3.000 2.800 3.000 2.800 3.000 17,820 2.8770 3.45%
2012-05-16 0 0.029 0.028 0.029 0.028 0.030 3,280,000 92,846 0.0283 2.900 2.800 2.900 2.800 3.000 32,800 2.8307 -3.33%
2012-05-15 0 0.030 0.029 0.030 0.029 0.030 1,340,000 40,110 0.0299 3.000 2.900 3.000 2.900 3.000 13,400 2.9933 0.00%
2012-05-14 0 0.030 0.029 0.030 0.029 0.030 3,078,000 92,322 0.0300 3.000 2.900 3.000 2.900 3.000 30,780 2.9994 0.00%
2012-05-11 0 0.030 0.028 0.030 0.028 0.030 6,100,000 175,840 0.0288 3.000 2.800 3.000 2.800 3.000 61,000 2.8826 0.00%
2012-05-10 0 0.030 0.029 0.030 0.028 0.030 5,712,000 167,590 0.0293 3.000 2.900 3.000 2.800 3.000 57,120 2.9340 7.14%
2012-05-09 0 0.028 0.028 0.029 0.027 0.028 4,938,000 137,012 0.0277 2.800 2.800 2.900 2.700 2.800 49,380 2.7746 0.00%
2012-05-08 0 0.028 0.028 0.029 0.027 0.029 12,824,000 362,252 0.0282 2.800 2.800 2.900 2.700 2.900 128,240 2.8248 -3.45%
2012-05-07 0 0.029 0.027 0.029 0.027 0.029 10,564,000 292,630 0.0277 2.900 2.700 2.900 2.700 2.900 105,640 2.7701 0.00%
2012-05-04 0 0.029 0.029 0.030 0.029 0.030 1,568,000 46,440 0.0296 2.900 2.900 3.000 2.900 3.000 15,680 2.9617 -6.45%
2012-05-03 0 0.031 0.030 0.031 0.028 0.033 27,404,000 802,566 0.0293 3.100 3.000 3.100 2.800 3.300 274,040 2.9286 -6.06%
2012-05-02 0 0.033 0.031 0.033 0.032 0.033 7,566,000 243,298 0.0322 3.300 3.100 3.300 3.200 3.300 75,660 3.2157 0.00%
2012-04-30 0 0.033 0.032 0.033 0.032 0.033 5,378,000 175,760 0.0327 3.300 3.200 3.300 3.200 3.300 53,780 3.2681 0.00%
2012-04-27 0 0.033 0.033 0.035 0.033 0.034 388,000 13,056 0.0336 3.300 3.300 3.500 3.300 3.400 3,880 3.3649 -2.94%
2012-04-26 0 0.034 0.033 0.034 0.033 0.034 3,070,000 101,624 0.0331 3.400 3.300 3.400 3.300 3.400 30,700 3.3102 0.00%
2012-04-25 0 0.034 0.034 0.035 0.033 0.036 7,508,000 253,780 0.0338 3.400 3.400 3.500 3.300 3.600 75,080 3.3801 3.03%
2012-04-24 0 0.033 0.033 0.035 0.033 0.033 2,412,000 79,596 0.0330 3.300 3.300 3.500 3.300 3.300 24,120 3.3000 -2.94%
2012-04-23 0 0.034 0.033 0.036 - - 0 0 - 3.400 3.300 3.600 - - 0 - 0.00%
2012-04-20 0 0.034 0.033 0.035 0.033 0.034 3,800,000 125,602 0.0331 3.400 3.300 3.500 3.300 3.400 38,000 3.3053 0.00%
2012-04-19 0 0.034 0.034 0.035 0.034 0.036 5,810,000 197,560 0.0340 3.400 3.400 3.500 3.400 3.600 58,100 3.4003 -2.86%
2012-04-18 0 0.035 0.033 0.036 0.033 0.035 1,150,000 39,090 0.0340 3.500 3.300 3.600 3.300 3.500 11,500 3.3991 0.00%
2012-04-17 0 0.035 0.035 0.037 0.035 0.035 2,072,000 72,520 0.0350 3.500 3.500 3.700 3.500 3.500 20,720 3.5000 0.00%
2012-04-16 0 0.035 0.033 0.035 0.033 0.038 11,820,000 415,428 0.0351 3.500 3.300 3.500 3.300 3.800 118,200 3.5146 -7.89%
2012-04-13 0 0.038 0.036 0.038 0.036 0.038 2,552,000 92,892 0.0364 3.800 3.600 3.800 3.600 3.800 25,520 3.6400 2.70%
2012-04-12 0 0.037 0.036 0.038 0.037 0.037 1,000,000 37,000 0.0370 3.700 3.600 3.800 3.700 3.700 10,000 3.7000 0.00%
2012-04-11 0 0.037 0.037 0.038 0.035 0.037 4,280,000 154,570 0.0361 3.700 3.700 3.800 3.500 3.700 42,800 3.6114 -2.63%
2012-04-10 0 0.038 0.036 0.038 0.035 0.038 1,205,000 43,610 0.0362 3.800 3.600 3.800 3.500 3.800 12,050 3.6191 2.70%
2012-04-05 0 0.037 0.035 0.037 0.037 0.037 100,000 3,700 0.0370 3.700 3.500 3.700 3.700 3.700 1,000 3.7000 0.00%
2012-04-03 0 0.037 0.036 0.037 0.036 0.037 338,000 12,170 0.0360 3.700 3.600 3.700 3.600 3.700 3,380 3.6006 0.00%
2012-04-02 0 0.037 0.035 0.037 0.035 0.038 2,371,000 85,844 0.0362 3.700 3.500 3.700 3.500 3.800 23,710 3.6206 0.00%
2012-03-30 0 0.037 0.037 0.038 0.036 0.038 7,286,000 267,770 0.0368 3.700 3.700 3.800 3.600 3.800 72,860 3.6751 -2.63%
2012-03-29 0 0.038 0.038 0.039 0.037 0.039 3,920,000 151,940 0.0388 3.800 3.800 3.900 3.700 3.900 39,200 3.8760 -2.56%
2012-03-28 0 0.039 0.037 0.039 0.037 0.041 4,460,000 171,520 0.0385 3.900 3.700 3.900 3.700 4.100 44,600 3.8457 -4.88%
2012-03-27 0 0.041 0.039 0.041 0.039 0.041 4,306,000 170,228 0.0395 4.100 3.900 4.100 3.900 4.100 43,060 3.9533 7.89%
2012-03-26 0 0.038 0.038 0.040 0.038 0.040 1,502,000 58,790 0.0391 3.800 3.800 4.000 3.800 4.000 15,020 3.9141 0.00%
2012-03-23 0 0.038 0.038 0.039 0.037 0.040 7,416,000 277,954 0.0375 3.800 3.800 3.900 3.700 4.000 74,160 3.7480 -2.56%
2012-03-22 0 0.039 0.037 0.039 0.037 0.041 6,216,000 242,984 0.0391 3.900 3.700 3.900 3.700 4.100 62,160 3.9090 0.00%
2012-03-21 0 0.039 0.038 0.039 0.037 0.039 4,596,000 177,500 0.0386 3.900 3.800 3.900 3.700 3.900 45,960 3.8621 2.63%
2012-03-20 0 0.038 0.037 0.038 0.038 0.040 1,848,000 70,280 0.0380 3.800 3.700 3.800 3.800 4.000 18,480 3.8030 0.00%
2012-03-19 0 0.038 0.038 0.039 0.038 0.040 8,424,000 327,010 0.0388 3.800 3.800 3.900 3.800 4.000 84,240 3.8819 -5.00%
2012-03-16 0 0.040 0.040 0.041 0.040 0.041 2,048,000 82,320 0.0402 4.000 4.000 4.100 4.000 4.100 20,480 4.0195 0.00%
2012-03-15 0 0.040 0.039 0.040 0.037 0.041 20,080,000 790,018 0.0393 4.000 3.900 4.000 3.700 4.100 200,800 3.9344 -2.44%
2012-03-14 0 0.041 0.040 0.041 0.040 0.042 9,086,000 373,148 0.0411 4.100 4.000 4.100 4.000 4.200 90,860 4.1068 -4.65%
2012-03-13 0 0.043 0.041 0.043 0.041 0.043 3,147,000 131,879 0.0419 4.300 4.100 4.300 4.100 4.300 31,470 4.1906 2.38%
2012-03-12 0 0.042 0.041 0.042 0.041 0.042 5,584,000 230,426 0.0413 4.200 4.100 4.200 4.100 4.200 55,840 4.1265 -2.33%
2012-03-09 0 0.043 0.042 0.043 0.041 0.043 7,514,000 320,116 0.0426 4.300 4.200 4.300 4.100 4.300 75,140 4.2603 2.38%
2012-03-08 0 0.042 0.041 0.042 0.040 0.042 1,828,000 74,894 0.0410 4.200 4.100 4.200 4.000 4.200 18,280 4.0970 0.00%
2012-03-07 0 0.042 0.040 0.042 0.040 0.042 4,132,000 166,936 0.0404 4.200 4.000 4.200 4.000 4.200 41,320 4.0401 0.00%
2012-03-06 0 0.042 0.041 0.042 0.041 0.043 7,960,000 326,370 0.0410 4.200 4.100 4.200 4.100 4.300 79,600 4.1001 2.44%
2012-03-05 0 0.041 0.041 0.042 0.041 0.043 12,828,000 531,394 0.0414 4.100 4.100 4.200 4.100 4.300 128,280 4.1425 -2.38%
2012-03-02 0 0.042 0.042 0.043 0.041 0.043 14,970,000 628,536 0.0420 4.200 4.200 4.300 4.100 4.300 149,700 4.1986 2.44%
2012-03-01 0 0.041 0.040 0.041 0.039 0.042 29,908,000 1,205,136 0.0403 4.100 4.000 4.100 3.900 4.200 299,080 4.0295 -4.65%
2012-02-29 0 0.043 0.042 0.043 0.042 0.044 5,654,000 239,576 0.0424 4.300 4.200 4.300 4.200 4.400 56,540 4.2373 0.00%
2012-02-28 0 0.043 0.042 0.043 0.042 0.044 13,666,000 580,488 0.0425 4.300 4.200 4.300 4.200 4.400 136,660 4.2477 -2.27%
2012-02-27 0 0.044 0.042 0.044 0.042 0.044 11,223,000 486,176 0.0433 4.400 4.200 4.400 4.200 4.400 112,230 4.3320 2.33%
2012-02-24 0 0.043 0.043 0.044 0.042 0.045 14,100,000 616,624 0.0437 4.300 4.300 4.400 4.200 4.500 141,000 4.3732 -2.27%
2012-02-23 0 0.044 0.043 0.045 0.042 0.045 38,930,000 1,672,954 0.0430 4.400 4.300 4.500 4.200 4.500 389,300 4.2973 2.33%
2012-02-22 0 0.043 0.042 0.044 0.041 0.044 33,384,000 1,435,070 0.0430 4.300 4.200 4.400 4.100 4.400 333,840 4.2987 2.38%
2012-02-21 0 0.042 0.042 0.044 0.041 0.044 40,106,000 1,703,062 0.0425 4.200 4.200 4.400 4.100 4.400 401,060 4.2464 -2.33%
2012-02-20 0 0.043 0.042 0.043 0.043 0.048 53,260,000 2,394,042 0.0450 4.300 4.200 4.300 4.300 4.800 532,600 4.4950 0.00%
2012-02-17 0 0.043 0.042 0.043 0.042 0.044 17,866,000 766,356 0.0429 4.300 4.200 4.300 4.200 4.400 178,660 4.2895 2.38%
2012-02-16 0 0.042 0.041 0.042 0.041 0.043 15,112,000 632,390 0.0418 4.200 4.100 4.200 4.100 4.300 151,120 4.1847 0.00%
2012-02-15 0 0.042 0.042 0.043 0.040 0.044 43,908,000 1,841,458 0.0419 4.200 4.200 4.300 4.000 4.400 439,080 4.1939 -4.55%
2012-02-14 0 0.044 0.044 0.045 0.043 0.047 74,632,000 3,374,248 0.0452 4.400 4.400 4.500 4.300 4.700 746,320 4.5212 -2.22%
2012-02-13 0 0.045 0.044 0.046 0.038 0.045 113,712,000 4,821,230 0.0424 4.500 4.400 4.600 3.800 4.500 1,137,120 4.2399 9.76%
2012-02-10 0 0.041 0.040 0.041 0.038 0.043 79,942,000 3,267,432 0.0409 4.100 4.000 4.100 3.800 4.300 799,420 4.0873 2.50%
2012-02-09 0 0.040 0.039 0.040 0.038 0.043 77,284,000 3,057,344 0.0396 4.000 3.900 4.000 3.800 4.300 772,840 3.9560 -6.98%
2012-02-08 0 0.043 0.042 0.043 0.040 0.051 153,002,000 6,634,840 0.0434 4.300 4.200 4.300 4.000 5.100 1,530,020 4.3364 -10.42%
2012-02-07 0 0.048 0.048 0.049 0.029 0.049 521,638,000 22,836,708 0.0438 4.800 4.800 4.900 2.900 4.900 5,216,380 4.3779 65.52%
2012-02-06 0 0.029 0.028 0.029 0.028 0.030 12,780,000 371,584 0.0291 2.900 2.800 2.900 2.800 3.000 127,800 2.9075 -3.33%
2012-02-03 0 0.030 0.028 0.030 0.028 0.030 5,681,000 166,238 0.0293 3.000 2.800 3.000 2.800 3.000 56,810 2.9262 3.45%
2012-02-02 0 0.029 0.028 0.029 0.029 0.029 3,926,000 113,854 0.0290 2.900 2.800 2.900 2.900 2.900 39,260 2.9000 0.00%
2012-02-01 0 0.029 0.029 0.030 0.029 0.029 1,702,000 49,358 0.0290 2.900 2.900 3.000 2.900 2.900 17,020 2.9000 0.00%
2012-01-31 0 0.029 0.028 0.030 0.027 0.029 5,596,000 156,406 0.0279 2.900 2.800 3.000 2.700 2.900 55,960 2.7950 0.00%
2012-01-30 0 0.029 0.029 0.030 0.028 0.029 370,000 10,370 0.0280 2.900 2.900 3.000 2.800 2.900 3,700 2.8027 3.57%
2012-01-27 0 0.028 0.028 0.030 0.028 0.029 1,610,000 46,084 0.0286 2.800 2.800 3.000 2.800 2.900 16,100 2.8624 -3.45%
2012-01-26 0 0.029 0.029 0.030 0.029 0.029 60,000 1,740 0.0290 2.900 2.900 3.000 2.900 2.900 600 2.9000 0.00%
2012-01-20 0 0.029 0.029 0.030 0.028 0.029 7,928,000 229,898 0.0290 2.900 2.900 3.000 2.800 2.900 79,280 2.8998 0.00%
2012-01-19 0 0.029 0.028 0.029 0.029 0.030 10,669,000 315,232 0.0295 2.900 2.800 2.900 2.900 3.000 106,690 2.9547 -3.33%
2012-01-18 0 0.030 0.029 0.030 0.029 0.030 12,096,000 362,200 0.0299 3.000 2.900 3.000 2.900 3.000 120,960 2.9944 3.45%
2012-01-17 0 0.029 0.029 0.030 0.029 0.030 1,850,000 54,200 0.0293 2.900 2.900 3.000 2.900 3.000 18,500 2.9297 3.57%
2012-01-16 0 0.028 0.028 0.029 0.028 0.029 1,216,000 34,560 0.0284 2.800 2.800 2.900 2.800 2.900 12,160 2.8421 -3.45%
2012-01-13 0 0.029 0.029 0.030 0.029 0.030 2,612,000 76,056 0.0291 2.900 2.900 3.000 2.900 3.000 26,120 2.9118 0.00%
2012-01-12 0 0.029 0.029 0.030 0.029 0.030 6,034,000 178,308 0.0296 2.900 2.900 3.000 2.900 3.000 60,340 2.9551 -3.33%
2012-01-11 0 0.030 0.029 0.030 0.028 0.031 32,488,000 970,306 0.0299 3.000 2.900 3.000 2.800 3.100 324,880 2.9867 7.14%
2012-01-10 0 0.028 0.028 0.029 0.027 0.029 3,862,000 107,732 0.0279 2.800 2.800 2.900 2.700 2.900 38,620 2.7895 0.00%
2012-01-09 0 0.028 0.027 0.028 0.027 0.029 4,650,000 131,196 0.0282 2.800 2.700 2.800 2.700 2.900 46,500 2.8214 3.70%
2012-01-06 0 0.027 0.027 0.029 0.027 0.029 3,130,000 86,142 0.0275 2.700 2.700 2.900 2.700 2.900 31,300 2.7521 -3.57%
2012-01-05 0 0.028 0.028 0.029 0.028 0.028 1,790,000 50,120 0.0280 2.800 2.800 2.900 2.800 2.800 17,900 2.8000 0.00%
2012-01-04 0 0.028 0.028 0.029 0.028 0.029 1,917,000 55,273 0.0288 2.800 2.800 2.900 2.800 2.900 19,170 2.8833 -3.45%
2012-01-03 0 0.029 0.028 0.029 0.028 0.029 326,000 9,452 0.0290 2.900 2.800 2.900 2.800 2.900 3,260 2.8994 3.57%
2011-12-30 0 0.028 0.028 0.029 0.028 0.029 675,000 19,395 0.0287 2.800 2.800 2.900 2.800 2.900 6,750 2.8733 0.00%
2011-12-29 0 0.028 0.028 0.029 0.028 0.029 502,000 14,556 0.0290 2.800 2.800 2.900 2.800 2.900 5,020 2.8996 -3.45%
2011-12-28 0 0.029 0.028 0.029 0.028 0.030 1,166,000 32,704 0.0280 2.900 2.800 2.900 2.800 3.000 11,660 2.8048 -3.33%
2011-12-23 0 0.030 0.028 0.030 0.028 0.030 602,000 17,030 0.0283 3.000 2.800 3.000 2.800 3.000 6,020 2.8289 3.45%
2011-12-22 0 0.029 0.028 0.029 0.027 0.029 6,908,000 194,170 0.0281 2.900 2.800 2.900 2.700 2.900 69,080 2.8108 0.00%
2011-12-21 0 0.029 0.028 0.029 0.028 0.029 2,454,000 70,362 0.0287 2.900 2.800 2.900 2.800 2.900 24,540 2.8672 3.57%
2011-12-20 0 0.028 0.028 0.029 0.028 0.029 502,000 14,556 0.0290 2.800 2.800 2.900 2.800 2.900 5,020 2.8996 0.00%
2011-12-19 0 0.028 0.028 0.029 0.028 0.028 2,540,000 71,120 0.0280 2.800 2.800 2.900 2.800 2.800 25,400 2.8000 -3.45%
2011-12-16 0 0.029 0.028 0.029 0.027 0.029 15,687,000 435,800 0.0278 2.900 2.800 2.900 2.700 2.900 156,870 2.7781 3.57%
2011-12-15 0 0.028 0.028 0.029 0.028 0.029 7,100,000 200,100 0.0282 2.800 2.800 2.900 2.800 2.900 71,000 2.8183 -3.45%
2011-12-14 0 0.029 0.029 0.030 0.029 0.030 2,000,000 59,000 0.0295 2.900 2.900 3.000 2.900 3.000 20,000 2.9500 -3.33%
2011-12-13 0 0.030 0.030 0.031 0.030 0.030 1,786,000 53,580 0.0300 3.000 3.000 3.100 3.000 3.000 17,860 3.0000 0.00%
2011-12-12 0 0.030 0.030 0.031 0.030 0.032 12,652,000 392,292 0.0310 3.000 3.000 3.100 3.000 3.200 126,520 3.1006 0.00%
2011-12-09 0 0.030 0.030 0.031 0.030 0.031 5,226,000 157,850 0.0302 3.000 3.000 3.100 3.000 3.100 52,260 3.0205 -3.23%
2011-12-08 0 0.031 0.031 0.032 0.031 0.032 4,098,000 129,058 0.0315 3.100 3.100 3.200 3.100 3.200 40,980 3.1493 -6.06%
2011-12-07 0 0.033 0.032 0.033 0.032 0.034 20,260,000 658,720 0.0325 3.300 3.200 3.300 3.200 3.400 202,600 3.2513 0.00%
2011-12-06 0 0.033 0.032 0.033 0.030 0.035 87,628,000 2,874,524 0.0328 3.300 3.200 3.300 3.000 3.500 876,280 3.2804 10.00%
2011-12-05 0 0.030 0.029 0.030 0.028 0.030 3,708,000 104,904 0.0283 3.000 2.900 3.000 2.800 3.000 37,080 2.8291 7.14%
2011-12-02 0 0.028 0.028 0.030 0.028 0.030 12,000 356 0.0297 2.800 2.800 3.000 2.800 3.000 120 2.9667 0.00%
2011-12-01 0 0.028 0.028 0.030 0.028 0.030 9,600,000 274,582 0.0286 2.800 2.800 3.000 2.800 3.000 96,000 2.8602 -6.67%
2011-11-30 0 0.030 0.028 0.030 0.028 0.030 7,808,000 225,586 0.0289 3.000 2.800 3.000 2.800 3.000 78,080 2.8892 0.00%
2011-11-29 0 0.030 0.029 0.030 0.029 0.030 1,500,000 43,700 0.0291 3.000 2.900 3.000 2.900 3.000 15,000 2.9133 3.45%
2011-11-28 0 0.029 0.029 0.030 0.029 0.031 8,529,000 251,772 0.0295 2.900 2.900 3.000 2.900 3.100 85,290 2.9520 0.00%
2011-11-25 0 0.029 0.029 0.030 0.029 0.030 1,170,000 34,450 0.0294 2.900 2.900 3.000 2.900 3.000 11,700 2.9444 -3.33%
2011-11-24 0 0.030 0.030 0.031 0.030 0.032 3,338,000 100,220 0.0300 3.000 3.000 3.100 3.000 3.200 33,380 3.0024 -6.25%
2011-11-23 0 0.032 0.031 0.032 0.029 0.032 9,118,000 277,076 0.0304 3.200 3.100 3.200 2.900 3.200 91,180 3.0388 6.67%
2011-11-22 0 0.030 0.029 0.030 0.030 0.031 11,096,000 334,648 0.0302 3.000 2.900 3.000 3.000 3.100 110,960 3.0159 -3.23%
2011-11-21 0 0.031 0.030 0.031 0.030 0.031 1,902,000 58,362 0.0307 3.100 3.000 3.100 3.000 3.100 19,020 3.0685 -3.13%
2011-11-18 0 0.032 0.030 0.032 0.031 0.032 3,302,000 102,364 0.0310 3.200 3.000 3.200 3.100 3.200 33,020 3.1001 3.23%
2011-11-17 0 0.031 0.031 0.032 0.031 0.032 8,572,000 269,098 0.0314 3.100 3.100 3.200 3.100 3.200 85,720 3.1393 -3.13%
2011-11-16 0 0.032 0.032 0.033 0.031 0.032 5,136,000 164,022 0.0319 3.200 3.200 3.300 3.100 3.200 51,360 3.1936 -3.03%
2011-11-15 0 0.033 0.033 0.034 0.032 0.033 620,000 20,300 0.0327 3.300 3.300 3.400 3.200 3.300 6,200 3.2742 0.00%
2011-11-14 0 0.033 0.033 0.034 0.032 0.035 8,374,000 277,006 0.0331 3.300 3.300 3.400 3.200 3.500 83,740 3.3079 -2.94%
2011-11-11 0 0.034 0.033 0.034 0.032 0.034 10,712,000 353,190 0.0330 3.400 3.300 3.400 3.200 3.400 107,120 3.2971 6.25%
2011-11-10 0 0.032 0.032 0.033 0.031 0.032 16,230,000 512,110 0.0316 3.200 3.200 3.300 3.100 3.200 162,300 3.1553 -3.03%
2011-11-09 0 0.033 0.032 0.033 0.032 0.033 4,968,000 162,768 0.0328 3.300 3.200 3.300 3.200 3.300 49,680 3.2763 3.12%
2011-11-08 0 0.032 0.032 0.033 0.031 0.034 12,600,000 408,612 0.0324 3.200 3.200 3.300 3.100 3.400 126,000 3.2430 -5.88%
2011-11-07 0 0.034 0.033 0.034 0.033 0.034 11,114,000 375,186 0.0338 3.400 3.300 3.400 3.300 3.400 111,140 3.3758 3.03%
2011-11-04 0 0.033 0.033 0.034 0.032 0.034 11,006,000 363,342 0.0330 3.300 3.300 3.400 3.200 3.400 110,060 3.3013 0.00%
2011-11-03 0 0.033 0.032 0.033 0.033 0.034 11,648,000 384,396 0.0330 3.300 3.200 3.300 3.300 3.400 116,480 3.3001 0.00%
2011-11-02 0 0.033 0.033 0.034 0.031 0.033 15,086,000 480,962 0.0319 3.300 3.300 3.400 3.100 3.300 150,860 3.1881 6.45%
2011-11-01 0 0.031 0.031 0.032 0.031 0.033 9,150,000 293,544 0.0321 3.100 3.100 3.200 3.100 3.300 91,500 3.2081 -3.13%
2011-10-31 0 0.032 0.032 0.033 0.032 0.033 6,240,000 204,820 0.0328 3.200 3.200 3.300 3.200 3.300 62,400 3.2824 0.00%
2011-10-28 0 0.032 0.032 0.033 0.032 0.036 25,227,000 820,415 0.0325 3.200 3.200 3.300 3.200 3.600 252,270 3.2521 -3.03%
2011-10-27 0 0.033 0.033 0.034 0.032 0.035 37,038,000 1,256,590 0.0339 3.300 3.300 3.400 3.200 3.500 370,380 3.3927 6.45%
2011-10-26 0 0.031 0.031 0.032 0.031 0.032 7,850,000 243,610 0.0310 3.100 3.100 3.200 3.100 3.200 78,500 3.1033 0.00%
2011-10-25 0 0.031 0.031 0.032 0.031 0.033 4,622,000 148,304 0.0321 3.100 3.100 3.200 3.100 3.300 46,220 3.2087 0.00%
2011-10-24 0 0.031 0.031 0.032 0.031 0.032 7,556,000 234,266 0.0310 3.100 3.100 3.200 3.100 3.200 75,560 3.1004 3.33%
2011-10-21 0 0.030 0.030 0.031 0.029 0.031 8,122,000 243,862 0.0300 3.000 3.000 3.100 2.900 3.100 81,220 3.0025 0.00%
2011-10-20 0 0.030 0.029 0.030 0.028 0.031 17,668,000 518,056 0.0293 3.000 2.900 3.000 2.800 3.100 176,680 2.9322 -3.23%
2011-10-19 0 0.031 0.030 0.031 0.030 0.032 26,360,000 801,560 0.0304 3.100 3.000 3.100 3.000 3.200 263,600 3.0408 -3.13%
2011-10-18 0 0.032 0.031 0.032 0.030 0.032 12,104,000 380,946 0.0315 3.200 3.100 3.200 3.000 3.200 121,040 3.1473 -3.03%
2011-10-17 0 0.033 0.032 0.033 0.031 0.033 15,168,000 486,934 0.0321 3.300 3.200 3.300 3.100 3.300 151,680 3.2103 6.45%
2011-10-14 0 0.031 0.031 0.032 0.031 0.034 37,254,000 1,209,588 0.0325 3.100 3.100 3.200 3.100 3.400 372,540 3.2469 3.33%
2011-10-13 0 0.030 0.030 0.031 0.029 0.031 24,566,000 726,954 0.0296 3.000 3.000 3.100 2.900 3.100 245,660 2.9592 0.00%
2011-10-12 0 0.030 0.029 0.030 0.029 0.030 498,000 14,492 0.0291 3.000 2.900 3.000 2.900 3.000 4,980 2.9100 -3.23%
2011-10-11 0 0.031 0.030 0.031 0.030 0.031 8,100,000 250,076 0.0309 3.100 3.000 3.100 3.000 3.100 81,000 3.0874 3.33%
2011-10-10 0 0.030 0.029 0.030 0.027 0.030 9,480,000 272,624 0.0288 3.000 2.900 3.000 2.700 3.000 94,800 2.8758 3.45%
2011-10-07 0 0.029 0.028 0.030 0.027 0.032 2,080,000 60,324 0.0290 2.900 2.800 3.000 2.700 3.200 20,800 2.9002 3.57%
2011-10-06 0 0.028 0.027 0.028 0.026 0.029 1,270,000 34,270 0.0270 2.800 2.700 2.800 2.600 2.900 12,700 2.6984 3.70%
2011-10-04 0 0.027 0.027 0.028 0.027 0.032 5,460,000 155,522 0.0285 2.700 2.700 2.800 2.700 3.200 54,600 2.8484 -3.57%
2011-10-03 0 0.028 0.028 0.029 0.028 0.029 9,560,000 269,550 0.0282 2.800 2.800 2.900 2.800 2.900 95,600 2.8196 -9.68%
2011-09-30 0 0.031 0.030 0.031 0.030 0.033 6,340,000 199,396 0.0315 3.100 3.000 3.100 3.000 3.300 63,400 3.1450 -3.13%
2011-09-28 0 0.032 0.032 0.033 0.029 0.032 10,298,000 314,154 0.0305 3.200 3.200 3.300 2.900 3.200 102,980 3.0506 0.00%
2011-09-27 0 0.032 0.031 0.032 0.031 0.033 4,944,000 156,166 0.0316 3.200 3.100 3.200 3.100 3.300 49,440 3.1587 0.00%
2011-09-26 0 0.032 0.032 0.034 0.030 0.033 4,920,000 161,130 0.0328 3.200 3.200 3.400 3.000 3.300 49,200 3.2750 -3.03%
2011-09-23 0 0.033 0.033 0.035 0.032 0.034 5,856,000 188,628 0.0322 3.300 3.300 3.500 3.200 3.400 58,560 3.2211 -2.94%
2011-09-22 0 0.034 0.034 0.036 0.034 0.037 4,162,000 144,014 0.0346 3.400 3.400 3.600 3.400 3.700 41,620 3.4602 -8.11%
2011-09-21 0 0.037 0.036 0.037 0.036 0.038 9,440,000 346,000 0.0367 3.700 3.600 3.700 3.600 3.800 94,400 3.6653 2.78%
2011-09-20 0 0.036 0.035 0.038 0.035 0.038 10,330,000 374,900 0.0363 3.600 3.500 3.800 3.500 3.800 103,300 3.6292 0.00%
2011-09-19 0 0.036 0.036 0.038 0.036 0.037 2,670,000 98,120 0.0367 3.600 3.600 3.800 3.600 3.700 26,700 3.6749 -5.26%
2011-09-16 0 0.038 0.037 0.038 0.037 0.038 3,166,000 117,802 0.0372 3.800 3.700 3.800 3.700 3.800 31,660 3.7208 0.00%
2011-09-15 0 0.038 0.038 0.040 0.038 0.039 4,200,000 163,330 0.0389 3.800 3.800 4.000 3.800 3.900 42,000 3.8888 0.00%
2011-09-14 0 0.038 0.038 0.039 0.038 0.039 3,899,000 148,464 0.0381 3.800 3.800 3.900 3.800 3.900 38,990 3.8077 -5.00%
2011-09-12 0 0.040 0.039 0.040 0.038 0.040 8,594,000 339,300 0.0395 4.000 3.900 4.000 3.800 4.000 85,940 3.9481 -2.44%
2011-09-09 0 0.041 0.041 0.042 0.041 0.043 2,002,000 84,882 0.0424 4.100 4.100 4.200 4.100 4.300 20,020 4.2399 0.00%
2011-09-08 0 0.041 0.040 0.041 0.039 0.041 6,316,000 254,560 0.0403 4.100 4.000 4.100 3.900 4.100 63,160 4.0304 2.50%
2011-09-07 0 0.040 0.040 0.042 0.039 0.041 10,650,000 424,230 0.0398 4.000 4.000 4.200 3.900 4.100 106,500 3.9834 0.00%
2011-09-06 0 0.040 0.040 0.045 0.039 0.043 9,844,000 405,608 0.0412 4.000 4.000 4.500 3.900 4.300 98,440 4.1204 0.00%
2011-09-05 0 0.040 0.040 0.041 0.040 0.041 816,000 33,452 0.0410 4.000 4.000 4.100 4.000 4.100 8,160 4.0995 -2.44%
2011-09-02 0 0.041 0.041 0.043 0.040 0.043 7,621,000 322,365 0.0423 4.100 4.100 4.300 4.000 4.300 76,210 4.2300 0.00%
2011-09-01 0 0.041 0.041 0.042 0.041 0.042 5,014,000 206,574 0.0412 4.100 4.100 4.200 4.100 4.200 50,140 4.1199 0.00%
2011-08-31 0 0.041 0.041 0.042 0.041 0.045 19,468,000 840,776 0.0432 4.100 4.100 4.200 4.100 4.500 194,680 4.3188 0.00%
2011-08-30 0 0.041 0.040 0.041 0.039 0.041 15,666,000 630,024 0.0402 4.100 4.000 4.100 3.900 4.100 156,660 4.0216 7.89%
2011-08-29 0 0.038 0.038 0.040 0.037 0.040 14,632,000 571,320 0.0390 3.800 3.800 4.000 3.700 4.000 146,320 3.9046 2.70%
2011-08-26 0 0.037 0.036 0.037 0.037 0.037 11,080,000 409,960 0.0370 3.700 3.600 3.700 3.700 3.700 110,800 3.7000 2.78%
2011-08-25 0 0.036 0.036 0.037 0.035 0.037 8,658,000 310,476 0.0359 3.600 3.600 3.700 3.500 3.700 86,580 3.5860 0.00%
2011-08-24 0 0.036 0.035 0.037 0.036 0.037 2,612,000 94,866 0.0363 3.600 3.500 3.700 3.600 3.700 26,120 3.6319 -2.70%
2011-08-23 0 0.037 0.037 0.038 0.036 0.038 11,521,000 422,860 0.0367 3.700 3.700 3.800 3.600 3.800 115,210 3.6703 -2.63%
2011-08-22 0 0.038 0.038 0.039 0.038 0.041 14,954,000 582,902 0.0390 3.800 3.800 3.900 3.800 4.100 149,540 3.8980 -7.32%
2011-08-19 0 0.041 0.039 0.041 0.039 0.041 15,083,000 603,296 0.0400 4.100 3.900 4.100 3.900 4.100 150,830 3.9998 2.50%
2011-08-18 0 0.040 0.040 0.041 0.040 0.041 7,142,000 287,332 0.0402 4.000 4.000 4.100 4.000 4.100 71,420 4.0231 0.00%
2011-08-17 0 0.040 0.040 0.041 0.040 0.042 2,078,000 83,648 0.0403 4.000 4.000 4.100 4.000 4.200 20,780 4.0254 -6.98%
2011-08-16 0 0.043 0.042 0.043 0.040 0.043 6,276,000 260,050 0.0414 4.300 4.200 4.300 4.000 4.300 62,760 4.1436 10.26%
2011-08-15 0 0.039 0.039 0.040 0.038 0.040 3,694,000 144,558 0.0391 3.900 3.900 4.000 3.800 4.000 36,940 3.9133 -2.50%
2011-08-12 0 0.040 0.039 0.040 0.039 0.040 8,744,000 348,758 0.0399 4.000 3.900 4.000 3.900 4.000 87,440 3.9885 -2.44%
2011-08-11 0 0.041 0.038 0.041 0.037 0.041 7,900,000 306,588 0.0388 4.100 3.800 4.100 3.700 4.100 79,000 3.8809 0.00%
2011-08-10 0 0.041 0.039 0.041 0.039 0.041 7,638,035 310,215 0.0406 4.100 3.900 4.100 3.900 4.100 76,380 4.0615 5.13%
2011-08-09 0 0.039 0.038 0.040 0.037 0.041 22,664,965 884,624 0.0390 3.900 3.800 4.000 3.700 4.100 226,650 3.9030 -7.14%
2011-08-08 0 0.042 0.042 0.044 0.042 0.044 9,724,000 417,170 0.0429 4.200 4.200 4.400 4.200 4.400 97,240 4.2901 -4.55%
2011-08-05 0 0.044 0.044 0.045 0.042 0.045 25,474,000 1,094,636 0.0430 4.400 4.400 4.500 4.200 4.500 254,740 4.2971 -6.38%
2011-08-04 0 0.047 0.047 0.048 0.047 0.048 6,245,000 298,516 0.0478 4.700 4.700 4.800 4.700 4.800 62,450 4.7801 0.00%
2011-08-03 0 0.047 0.047 0.048 0.046 0.049 11,139,000 529,451 0.0475 4.700 4.700 4.800 4.600 4.900 111,390 4.7531 0.00%
2011-08-02 0 0.047 0.047 0.048 0.047 0.049 4,388,000 207,500 0.0473 4.700 4.700 4.800 4.700 4.900 43,880 4.7288 -6.00%
2011-08-01 0 0.050 0.049 0.050 0.046 0.050 12,424,000 601,940 0.0484 5.000 4.900 5.000 4.600 5.000 124,240 4.8450 8.70%
2011-07-29 0 0.046 0.046 0.047 0.046 0.047 2,056,000 96,276 0.0468 4.600 4.600 4.700 4.600 4.700 20,560 4.6827 -2.13%
2011-07-28 0 0.047 0.047 0.049 0.047 0.050 13,898,000 674,588 0.0485 4.700 4.700 4.900 4.700 5.000 138,980 4.8538 -4.08%
2011-07-27 0 0.049 0.048 0.049 0.048 0.050 8,902,000 435,000 0.0489 4.900 4.800 4.900 4.800 5.000 89,020 4.8865 0.00%
2011-07-26 0 0.049 0.049 0.050 0.048 0.051 20,354,000 1,015,062 0.0499 4.900 4.900 5.000 4.800 5.100 203,540 4.9870 -2.00%
2011-07-25 0 0.050 0.048 0.050 0.047 0.050 19,852,000 963,808 0.0485 5.000 4.800 5.000 4.700 5.000 198,520 4.8550 2.04%
2011-07-22 0 0.049 0.048 0.049 0.047 0.051 28,580,000 1,395,300 0.0488 4.900 4.800 4.900 4.700 5.100 285,800 4.8821 4.26%
2011-07-21 0 0.047 0.046 0.047 0.045 0.049 31,606,000 1,479,494 0.0468 4.700 4.600 4.700 4.500 4.900 316,060 4.6811 -2.08%
2011-07-20 0 0.048 0.047 0.048 0.046 0.049 20,002,000 954,584 0.0477 4.800 4.700 4.800 4.600 4.900 200,020 4.7724 -2.04%
2011-07-19 0 0.049 0.049 0.050 0.047 0.050 16,140,000 782,220 0.0485 4.900 4.900 5.000 4.700 5.000 161,400 4.8465 0.00%
2011-07-18 0 0.049 0.048 0.049 0.046 0.051 34,938,000 1,708,546 0.0489 4.900 4.800 4.900 4.600 5.100 349,380 4.8902 4.26%
2011-07-15 0 0.047 0.046 0.047 0.046 0.048 16,632,000 780,404 0.0469 4.700 4.600 4.700 4.600 4.800 166,320 4.6922 0.00%
2011-07-14 0 0.047 0.046 0.047 0.045 0.048 19,108,000 874,336 0.0458 4.700 4.600 4.700 4.500 4.800 191,080 4.5758 6.82%
2011-07-13 0 0.044 0.044 0.045 0.042 0.047 36,568,000 1,637,382 0.0448 4.400 4.400 4.500 4.200 4.700 365,680 4.4776 4.76%
2011-07-12 0 0.042 0.042 0.043 0.042 0.043 2,656,000 112,410 0.0423 4.200 4.200 4.300 4.200 4.300 26,560 4.2323 0.00%
2011-07-11 0 0.042 0.042 0.043 0.042 0.044 6,504,000 279,904 0.0430 4.200 4.200 4.300 4.200 4.400 65,040 4.3036 -2.33%
2011-07-08 0 0.043 0.043 0.044 0.042 0.043 52,015,000 2,220,168 0.0427 4.300 4.300 4.400 4.200 4.300 520,150 4.2683 0.00%
2011-07-07 0 0.043 0.043 0.044 0.043 0.046 21,675,000 952,807 0.0440 4.300 4.300 4.400 4.300 4.600 216,750 4.3959 -6.52%
2011-07-06 0 0.046 0.046 0.047 0.046 0.047 5,008,000 232,150 0.0464 4.600 4.600 4.700 4.600 4.700 50,080 4.6356 -2.13%
2011-07-05 0 0.047 0.047 0.048 0.045 0.050 39,704,000 1,902,798 0.0479 4.700 4.700 4.800 4.500 5.000 397,040 4.7925 4.44%
2011-07-04 0 0.045 0.045 0.046 0.045 0.047 13,394,000 606,346 0.0453 4.500 4.500 4.600 4.500 4.700 133,940 4.5270 -2.17%
2011-06-30 0 0.046 0.046 0.047 0.045 0.047 2,132,000 97,552 0.0458 4.600 4.600 4.700 4.500 4.700 21,320 4.5756 0.00%
2011-06-29 0 0.046 0.046 0.047 0.045 0.049 9,062,000 430,560 0.0475 4.600 4.600 4.700 4.500 4.900 90,620 4.7513 2.22%
2011-06-28 0 0.045 0.045 0.046 0.044 0.046 5,605,000 251,705 0.0449 4.500 4.500 4.600 4.400 4.600 56,050 4.4907 -2.17%
2011-06-27 0 0.046 0.046 0.047 0.045 0.048 14,598,000 672,870 0.0461 4.600 4.600 4.700 4.500 4.800 145,980 4.6093 -6.12%
2011-06-24 0 0.049 0.048 0.049 0.044 0.049 16,376,000 763,594 0.0466 4.900 4.800 4.900 4.400 4.900 163,760 4.6629 8.89%
2011-06-23 0 0.045 0.044 0.046 0.043 0.045 7,938,000 349,278 0.0440 4.500 4.400 4.600 4.300 4.500 79,380 4.4001 0.00%
2011-06-22 0 0.045 0.044 0.045 0.044 0.046 11,871,000 533,215 0.0449 4.500 4.400 4.500 4.400 4.600 118,710 4.4917 -2.17%
2011-06-21 0 0.046 0.045 0.046 0.045 0.048 18,544,000 853,230 0.0460 4.600 4.500 4.600 4.500 4.800 185,440 4.6011 0.00%
2011-06-20 0 0.046 0.045 0.046 0.045 0.048 11,248,000 514,104 0.0457 4.600 4.500 4.600 4.500 4.800 112,480 4.5706 -2.13%
2011-06-17 0 0.047 0.046 0.047 0.046 0.048 31,630,000 1,476,270 0.0467 4.700 4.600 4.700 4.600 4.800 316,300 4.6673 -4.08%
2011-06-16 0 0.049 0.048 0.049 0.047 0.055 56,732,000 2,831,718 0.0499 4.900 4.800 4.900 4.700 5.500 567,320 4.9914 -10.91%
2011-06-15 0 0.055 0.055 0.056 0.047 0.057 121,552,000 6,490,982 0.0534 5.500 5.500 5.600 4.700 5.700 1,215,520 5.3401 22.22%
2011-06-14 0 0.045 0.045 0.046 0.043 0.046 5,738,000 256,278 0.0447 4.500 4.500 4.600 4.300 4.600 57,380 4.4663 2.27%
2011-06-13 0 0.044 0.043 0.045 0.041 0.049 23,316,000 1,037,452 0.0445 4.400 4.300 4.500 4.100 4.900 233,160 4.4495 7.32%
2011-06-10 0 0.041 0.041 0.042 0.040 0.045 29,101,000 1,220,447 0.0419 4.100 4.100 4.200 4.000 4.500 291,010 4.1938 -8.89%
2011-06-09 0 0.045 0.044 0.045 0.044 0.050 10,368,000 476,110 0.0459 4.500 4.400 4.500 4.400 5.000 103,680 4.5921 -6.25%
2011-06-08 0 0.048 0.047 0.049 0.046 0.052 17,662,000 854,172 0.0484 4.800 4.700 4.900 4.600 5.200 176,620 4.8362 -5.88%
2011-06-07 0 0.051 0.051 0.052 0.051 0.052 4,840,000 250,912 0.0518 5.100 5.100 5.200 5.100 5.200 48,400 5.1841 -1.92%
2011-06-03 0 0.052 0.052 0.053 0.052 0.054 5,490,000 287,374 0.0523 5.200 5.200 5.300 5.200 5.400 54,900 5.2345 -1.89%
2011-06-02 0 0.053 0.052 0.053 0.052 0.054 12,502,000 661,606 0.0529 5.300 5.200 5.300 5.200 5.400 125,020 5.2920 1.92%
2011-06-01 0 0.052 0.052 0.053 0.052 0.056 9,516,000 508,160 0.0534 5.200 5.200 5.300 5.200 5.600 95,160 5.3401 -1.89%
2011-05-31 0 0.053 0.052 0.053 0.052 0.056 11,859,000 623,304 0.0526 5.300 5.200 5.300 5.200 5.600 118,590 5.2560 -3.64%
2011-05-30 0 0.055 0.054 0.055 0.053 0.058 16,266,000 885,000 0.0544 5.500 5.400 5.500 5.300 5.800 162,660 5.4408 -3.51%
2011-05-27 0 0.057 0.057 0.058 0.057 0.059 16,448,000 946,008 0.0575 5.700 5.700 5.800 5.700 5.900 164,480 5.7515 -1.72%
2011-05-26 0 0.058 0.058 0.059 0.058 0.059 2,678,000 157,902 0.0590 5.800 5.800 5.900 5.800 5.900 26,780 5.8963 0.00%
2011-05-25 0 0.058 0.058 0.059 0.058 0.059 7,144,000 414,592 0.0580 5.800 5.800 5.900 5.800 5.900 71,440 5.8034 -3.33%
2011-05-24 0 0.060 0.059 0.060 0.057 0.060 12,440,000 730,730 0.0587 6.000 5.900 6.000 5.700 6.000 124,400 5.8740 0.00%
2011-05-23 0 0.060 0.059 0.060 0.058 0.060 13,512,000 800,258 0.0592 6.000 5.900 6.000 5.800 6.000 135,120 5.9226 1.69%
2011-05-20 0 0.059 0.058 0.059 0.058 0.060 4,658,000 274,828 0.0590 5.900 5.800 5.900 5.800 6.000 46,580 5.9001 0.00%
2011-05-19 0 0.059 0.059 0.060 0.059 0.062 9,073,000 547,990 0.0604 5.900 5.900 6.000 5.900 6.200 90,730 6.0398 -3.28%
2011-05-18 0 0.061 0.060 0.061 0.060 0.063 14,276,000 884,514 0.0620 6.100 6.000 6.100 6.000 6.300 142,760 6.1958 0.00%
2011-05-17 0 0.061 0.061 0.062 0.057 0.063 36,436,000 2,198,908 0.0603 6.100 6.100 6.200 5.700 6.300 364,360 6.0350 5.17%
2011-05-16 0 0.058 0.058 0.059 0.058 0.060 21,329,000 1,250,530 0.0586 5.800 5.800 5.900 5.800 6.000 213,290 5.8631 -4.92%
2011-05-13 0 0.061 0.060 0.061 0.059 0.062 10,636,000 642,708 0.0604 6.100 6.000 6.100 5.900 6.200 106,360 6.0428 1.67%
2011-05-12 0 0.060 0.060 0.061 0.058 0.065 57,676,000 3,481,866 0.0604 6.000 6.000 6.100 5.800 6.500 576,760 6.0369 -7.69%
2011-05-11 0 0.065 0.064 0.066 0.063 0.069 56,598,000 3,760,814 0.0664 6.500 6.400 6.600 6.300 6.900 565,980 6.6448 -7.14%
2011-05-09 0 0.070 0.068 0.070 0.069 0.076 21,630,000 1,516,772 0.0701 7.000 6.800 7.000 6.900 7.600 216,300 7.0124 -4.11%
2011-05-06 0 0.073 0.072 0.073 0.068 0.073 12,946,000 919,000 0.0710 7.300 7.200 7.300 6.800 7.300 129,460 7.0987 5.80%
2011-05-05 0 0.069 0.068 0.070 0.068 0.072 20,590,000 1,430,214 0.0695 6.900 6.800 7.000 6.800 7.200 205,900 6.9462 -2.82%
2011-05-04 0 0.071 0.071 0.072 0.070 0.072 10,804,000 763,282 0.0706 7.100 7.100 7.200 7.000 7.200 108,040 7.0648 0.00%
2011-05-03 0 0.071 0.071 0.072 0.071 0.074 9,493,000 682,020 0.0718 7.100 7.100 7.200 7.100 7.400 94,930 7.1845 -1.39%
2011-04-29 0 0.072 0.073 0.074 0.072 0.074 5,688,000 415,936 0.0731 7.200 7.300 7.400 7.200 7.400 56,880 7.3125 -2.70%
2011-04-28 0 0.074 0.074 0.075 0.073 0.075 7,796,000 572,796 0.0735 7.400 7.400 7.500 7.300 7.500 77,960 7.3473 2.78%
2011-04-27 0 0.072 0.072 0.073 0.072 0.076 24,365,000 1,788,595 0.0734 7.200 7.200 7.300 7.200 7.600 243,650 7.3408 -1.37%
2011-04-26 0 0.073 0.073 0.074 0.073 0.075 7,052,000 519,298 0.0736 7.300 7.300 7.400 7.300 7.500 70,520 7.3638 -2.67%
2011-04-21 0 0.075 0.074 0.075 0.074 0.075 4,131,000 305,870 0.0740 7.500 7.400 7.500 7.400 7.500 41,310 7.4043 1.35%
2011-04-20 0 0.074 0.074 0.075 0.073 0.076 8,622,000 639,248 0.0741 7.400 7.400 7.500 7.300 7.600 86,220 7.4141 0.00%
2011-04-19 0 0.074 0.075 0.076 0.073 0.076 16,466,000 1,218,584 0.0740 7.400 7.500 7.600 7.300 7.600 164,660 7.4006 -1.33%
2011-04-18 0 0.075 0.075 0.076 0.075 0.077 8,164,000 615,028 0.0753 7.500 7.500 7.600 7.500 7.700 81,640 7.5334 0.00%
2011-04-15 0 0.075 0.075 0.077 0.075 0.078 15,968,000 1,210,850 0.0758 7.500 7.500 7.700 7.500 7.800 159,680 7.5830 -2.60%
2011-04-14 0 0.077 0.076 0.077 0.076 0.079 23,868,000 1,836,152 0.0769 7.700 7.600 7.700 7.600 7.900 238,680 7.6929 0.00%
2011-04-13 0 0.077 0.076 0.077 0.075 0.078 19,604,000 1,495,780 0.0763 7.700 7.600 7.700 7.500 7.800 196,040 7.6300 -2.53%
2011-04-12 0 0.079 0.078 0.080 0.078 0.080 16,262,000 1,275,430 0.0784 7.900 7.800 8.000 7.800 8.000 162,620 7.8430 -1.25%
2011-04-11 0 0.080 0.080 0.081 0.077 0.083 55,230,000 4,458,336 0.0807 8.000 8.000 8.100 7.700 8.300 552,300 8.0723 3.90%
2011-04-08 0 0.077 0.076 0.078 0.075 0.077 16,423,000 1,245,442 0.0758 7.700 7.600 7.800 7.500 7.700 164,230 7.5835 1.32%
2011-04-07 0 0.076 0.075 0.078 0.075 0.077 14,470,000 1,096,204 0.0758 7.600 7.500 7.800 7.500 7.700 144,700 7.5757 1.33%
2011-04-06 0 0.075 0.075 0.076 0.074 0.076 24,459,000 1,837,096 0.0751 7.500 7.500 7.600 7.400 7.600 244,590 7.5109 -1.32%
2011-04-04 0 0.076 0.076 0.077 0.076 0.079 12,896,000 984,702 0.0764 7.600 7.600 7.700 7.600 7.900 128,960 7.6357 -3.80%
2011-04-01 0 0.079 0.078 0.079 0.075 0.080 24,687,000 1,932,210 0.0783 7.900 7.800 7.900 7.500 8.000 246,870 7.8268 1.28%
2011-03-31 0 0.078 0.078 0.079 0.076 0.079 30,344,000 2,357,532 0.0777 7.800 7.800 7.900 7.600 7.900 303,440 7.7694 -1.27%
2011-03-30 0 0.079 0.079 0.080 0.079 0.082 6,161,000 493,922 0.0802 7.900 7.900 8.000 7.900 8.200 61,610 8.0169 -1.25%
2011-03-29 0 0.080 0.080 0.081 0.080 0.083 14,522,000 1,172,694 0.0808 8.000 8.000 8.100 8.000 8.300 145,220 8.0753 -2.44%
2011-03-28 0 0.082 0.082 0.083 0.079 0.082 15,724,000 1,263,718 0.0804 8.200 8.200 8.300 7.900 8.200 157,240 8.0369 1.23%
2011-03-25 0 0.081 0.080 0.081 0.080 0.082 14,294,000 1,158,626 0.0811 8.100 8.000 8.100 8.000 8.200 142,940 8.1057 0.00%
2011-03-24 0 0.081 0.080 0.081 0.079 0.084 49,678,000 4,019,128 0.0809 8.100 8.000 8.100 7.900 8.400 496,780 8.0904 2.53%
2011-03-23 0 0.079 0.079 0.080 0.079 0.082 15,928,000 1,273,984 0.0800 7.900 7.900 8.000 7.900 8.200 159,280 7.9984 -3.66%
2011-03-22 0 0.082 0.081 0.082 0.080 0.083 35,046,000 2,843,826 0.0811 8.200 8.100 8.200 8.000 8.300 350,460 8.1146 -1.20%
2011-03-21 0 0.083 0.083 0.084 0.082 0.088 18,502,000 1,536,664 0.0831 8.300 8.300 8.400 8.200 8.800 185,020 8.3054 -3.49%
2011-03-18 0 0.086 0.086 0.087 0.081 0.089 36,340,000 3,101,546 0.0853 8.600 8.600 8.700 8.100 8.900 363,400 8.5348 7.50%
2011-03-17 0 0.080 0.079 0.081 0.079 0.082 16,410,000 1,321,958 0.0806 8.000 7.900 8.100 7.900 8.200 164,100 8.0558 -2.44%
2011-03-16 0 0.082 0.082 0.083 0.080 0.083 8,402,000 686,872 0.0818 8.200 8.200 8.300 8.000 8.300 84,020 8.1751 2.50%
2011-03-15 0 0.080 0.080 0.081 0.079 0.084 34,041,000 2,747,030 0.0807 8.000 8.000 8.100 7.900 8.400 340,410 8.0698 -5.88%
2011-03-14 0 0.085 0.084 0.085 0.082 0.085 13,018,000 1,085,610 0.0834 8.500 8.400 8.500 8.200 8.500 130,180 8.3393 1.19%
2011-03-11 0 0.084 0.083 0.085 0.083 0.087 30,990,000 2,635,344 0.0850 8.400 8.300 8.500 8.300 8.700 309,900 8.5039 -3.45%
2011-03-10 0 0.087 0.087 0.088 0.083 0.088 35,494,000 3,070,706 0.0865 8.700 8.700 8.800 8.300 8.800 354,940 8.6513 2.35%
2011-03-09 0 0.085 0.084 0.085 0.081 0.090 118,955,000 10,269,878 0.0863 8.500 8.400 8.500 8.100 9.000 1,189,550 8.6334 6.25%
2011-03-08 0 0.080 0.080 0.081 0.079 0.084 34,574,000 2,807,258 0.0812 8.000 8.000 8.100 7.900 8.400 345,740 8.1196 -2.44%
2011-03-07 0 0.082 0.081 0.082 0.076 0.085 132,678,000 10,899,482 0.0821 8.200 8.100 8.200 7.600 8.500 1,326,780 8.2150 9.33%
2011-03-04 0 0.075 0.074 0.075 0.073 0.075 12,018,000 890,334 0.0741 7.500 7.400 7.500 7.300 7.500 120,180 7.4083 2.74%
2011-03-03 0 0.073 0.073 0.074 0.071 0.074 20,039,000 1,450,473 0.0724 7.300 7.300 7.400 7.100 7.400 200,390 7.2383 0.00%
2011-03-02 0 0.073 0.073 0.074 0.072 0.074 19,366,000 1,417,528 0.0732 7.300 7.300 7.400 7.200 7.400 193,660 7.3197 1.39%
2011-03-01 0 0.072 0.072 0.073 0.071 0.074 10,938,000 790,532 0.0723 7.200 7.200 7.300 7.100 7.400 109,380 7.2274 -1.37%
2011-02-28 0 0.073 0.073 0.074 0.071 0.074 15,916,000 1,150,492 0.0723 7.300 7.300 7.400 7.100 7.400 159,160 7.2285 0.00%
2011-02-25 0 0.073 0.072 0.073 0.071 0.073 12,886,000 925,722 0.0718 7.300 7.200 7.300 7.100 7.300 128,860 7.1839 2.82%
2011-02-24 0 0.071 0.071 0.072 0.070 0.074 11,608,000 834,254 0.0719 7.100 7.100 7.200 7.000 7.400 116,080 7.1869 -4.05%
2011-02-23 0 0.074 0.072 0.074 0.072 0.074 6,577,000 479,572 0.0729 7.400 7.200 7.400 7.200 7.400 65,770 7.2917 0.00%
2011-02-22 0 0.074 0.073 0.075 0.073 0.079 9,875,000 739,823 0.0749 7.400 7.300 7.500 7.300 7.900 98,750 7.4919 -5.13%
2011-02-21 0 0.078 0.074 0.075 0.073 0.080 27,858,200 2,137,108 0.0767 7.800 7.400 7.500 7.300 8.000 278,582 7.6714 6.85%
2011-02-18 0 0.073 0.073 0.074 0.072 0.074 4,830,000 352,986 0.0731 7.300 7.300 7.400 7.200 7.400 48,300 7.3082 -1.35%
2011-02-17 0 0.074 0.074 0.076 0.074 0.078 3,776,000 285,808 0.0757 7.400 7.400 7.600 7.400 7.800 37,760 7.5691 -6.33%
2011-02-16 0 0.079 0.077 0.079 0.073 0.080 25,596,000 1,971,244 0.0770 7.900 7.700 7.900 7.300 8.000 255,960 7.7014 9.72%
2011-02-15 0 0.072 0.072 0.073 0.072 0.073 10,434,000 754,768 0.0723 7.200 7.200 7.300 7.200 7.300 104,340 7.2337 -1.37%
2011-02-14 0 0.073 0.072 0.073 0.073 0.075 4,148,000 305,124 0.0736 7.300 7.200 7.300 7.300 7.500 41,480 7.3559 0.00%
2011-02-11 0 0.073 0.073 0.074 0.072 0.074 6,160,000 448,554 0.0728 7.300 7.300 7.400 7.200 7.400 61,600 7.2817 1.39%
2011-02-10 0 0.072 0.072 0.074 0.072 0.074 10,164,000 740,420 0.0728 7.200 7.200 7.400 7.200 7.400 101,640 7.2847 0.00%
2011-02-09 0 0.072 0.072 0.073 0.072 0.074 5,324,000 388,414 0.0730 7.200 7.200 7.300 7.200 7.400 53,240 7.2955 -2.70%
2011-02-08 0 0.074 0.074 0.075 0.073 0.075 832,000 61,666 0.0741 7.400 7.400 7.500 7.300 7.500 8,320 7.4118 0.00%
2011-02-07 0 0.074 0.072 0.074 0.072 0.074 3,438,000 250,592 0.0729 7.400 7.200 7.400 7.200 7.400 34,380 7.2889 -1.33%
2011-02-02 0 0.075 0.074 0.075 0.075 0.076 1,126,000 85,002 0.0755 7.500 7.400 7.500 7.500 7.600 11,260 7.5490 1.35%
2011-02-01 0 0.074 0.073 0.074 0.072 0.077 16,246,000 1,196,528 0.0737 7.400 7.300 7.400 7.200 7.700 162,460 7.3651 -3.90%
2011-01-31 0 0.077 0.077 0.078 0.075 0.077 2,248,000 170,802 0.0760 7.700 7.700 7.800 7.500 7.700 22,480 7.5980 0.00%
2011-01-28 0 0.077 0.077 0.078 0.074 0.079 7,452,000 578,164 0.0776 7.700 7.700 7.800 7.400 7.900 74,520 7.7585 1.32%
2011-01-27 0 0.076 0.075 0.077 0.074 0.078 6,732,000 514,602 0.0764 7.600 7.500 7.700 7.400 7.800 67,320 7.6441 0.00%
2011-01-26 0 0.076 0.074 0.076 0.071 0.076 15,642,000 1,145,234 0.0732 7.600 7.400 7.600 7.100 7.600 156,420 7.3215 1.33%
2011-01-25 0 0.075 0.073 0.075 0.070 0.075 20,618,000 1,508,642 0.0732 7.500 7.300 7.500 7.000 7.500 206,180 7.3171 -2.60%
2011-01-24 0 0.077 0.074 0.077 0.074 0.080 32,824,000 2,488,798 0.0758 7.700 7.400 7.700 7.400 8.000 328,240 7.5823 -3.75%
2011-01-21 0 0.080 0.078 0.080 0.078 0.083 16,514,000 1,323,098 0.0801 8.000 7.800 8.000 7.800 8.300 165,140 8.0120 -2.44%
2011-01-20 0 0.082 0.081 0.082 0.080 0.085 24,945,000 2,069,099 0.0829 8.200 8.100 8.200 8.000 8.500 249,450 8.2946 -2.38%
2011-01-19 0 0.084 0.084 0.085 0.083 0.088 21,418,000 1,810,786 0.0845 8.400 8.400 8.500 8.300 8.800 214,180 8.4545 -2.33%
2011-01-18 0 0.086 0.085 0.086 0.085 0.088 16,470,000 1,433,424 0.0870 8.600 8.500 8.600 8.500 8.800 164,700 8.7032 -2.27%
2011-01-17 0 0.088 0.087 0.088 0.087 0.089 7,956,000 697,562 0.0877 8.800 8.700 8.800 8.700 8.900 79,560 8.7677 1.15%
2011-01-14 0 0.087 0.086 0.088 0.084 0.088 16,628,000 1,428,566 0.0859 8.700 8.600 8.800 8.400 8.800 166,280 8.5913 0.00%
2011-01-13 0 0.087 0.086 0.087 0.085 0.089 18,772,000 1,628,590 0.0868 8.700 8.600 8.700 8.500 8.900 187,720 8.6756 -3.33%
2011-01-12 0 0.090 0.089 0.091 0.090 0.091 32,472,000 2,924,554 0.0901 9.000 8.900 9.100 9.000 9.100 324,720 9.0064 -2.17%
2011-01-11 0 0.092 0.091 0.092 0.090 0.093 10,485,000 961,063 0.0917 9.200 9.100 9.200 9.000 9.300 104,850 9.1661 -2.13%
2011-01-10 0 0.094 0.094 0.095 0.092 0.095 38,188,000 3,554,794 0.0931 9.400 9.400 9.500 9.200 9.500 381,880 9.3087 1.08%
2011-01-07 0 0.093 0.093 0.094 0.091 0.094 11,650,000 1,077,920 0.0925 9.300 9.300 9.400 9.100 9.400 116,500 9.2525 1.09%
2011-01-06 0 0.092 0.092 0.093 0.092 0.094 8,224,000 761,660 0.0926 9.200 9.200 9.300 9.200 9.400 82,240 9.2614 0.00%
2011-01-05 0 0.092 0.091 0.093 0.091 0.095 26,192,000 2,435,344 0.0930 9.200 9.100 9.300 9.100 9.500 261,920 9.2980 -1.08%
2011-01-04 0 0.093 0.093 0.094 0.092 0.101 58,928,000 5,645,862 0.0958 9.300 9.300 9.400 9.200 10.10 589,280 9.5809 -7.92%
2011-01-03 0 0.101 0.100 0.101 0.087 0.102 156,060,000 15,190,910 0.0973 10.10 10.00 10.10 8.700 10.20 1,560,600 9.7340 18.82%
2010-12-31 0 0.085 0.085 0.086 0.085 0.087 7,130,000 612,496 0.0859 8.500 8.500 8.600 8.500 8.700 71,300 8.5904 0.00%
2010-12-30 0 0.085 0.085 0.086 0.084 0.087 13,768,000 1,171,194 0.0851 8.500 8.500 8.600 8.400 8.700 137,680 8.5066 0.00%
2010-12-29 0 0.085 0.084 0.086 0.083 0.087 11,344,000 951,598 0.0839 8.500 8.400 8.600 8.300 8.700 113,440 8.3886 1.19%
2010-12-28 0 0.084 0.083 0.085 0.083 0.087 8,080,000 681,458 0.0843 8.400 8.300 8.500 8.300 8.700 80,800 8.4339 -2.33%
2010-12-24 0 0.086 0.086 0.087 0.085 0.088 5,400,000 463,568 0.0858 8.600 8.600 8.700 8.500 8.800 54,000 8.5846 -1.15%
2010-12-23 0 0.087 0.086 0.088 0.086 0.089 4,446,000 391,352 0.0880 8.700 8.600 8.800 8.600 8.900 44,460 8.8023 2.35%
2010-12-22 0 0.085 0.085 0.088 0.084 0.095 41,478,000 3,680,936 0.0887 8.500 8.500 8.800 8.400 9.500 414,780 8.8744 -3.41%
2010-12-21 0 0.088 0.087 0.088 0.087 0.089 4,971,000 437,166 0.0879 8.800 8.700 8.800 8.700 8.900 49,710 8.7943 -1.12%
2010-12-20 0 0.089 0.089 0.090 0.085 0.091 39,595,000 3,555,793 0.0898 8.900 8.900 9.000 8.500 9.100 395,950 8.9804 -2.20%
2010-12-17 0 0.091 0.091 0.092 0.090 0.092 22,190,000 2,011,108 0.0906 9.100 9.100 9.200 9.000 9.200 221,900 9.0631 1.11%
2010-12-16 0 0.090 0.089 0.092 0.089 0.093 18,700,000 1,708,386 0.0914 9.000 8.900 9.200 8.900 9.300 187,000 9.1358 -2.17%
2010-12-15 0 0.092 0.092 0.093 0.090 0.093 22,513,000 2,057,737 0.0914 9.200 9.200 9.300 9.000 9.300 225,130 9.1402 -1.08%
2010-12-14 0 0.093 0.092 0.093 0.091 0.093 23,861,000 2,191,763 0.0919 9.300 9.200 9.300 9.100 9.300 238,610 9.1855 0.00%
2010-12-13 0 0.093 0.092 0.094 0.092 0.095 10,267,000 957,915 0.0933 9.300 9.200 9.400 9.200 9.500 102,670 9.3300 -1.06%
2010-12-10 0 0.094 0.093 0.094 0.091 0.097 39,274,000 3,674,972 0.0936 9.400 9.300 9.400 9.100 9.700 392,740 9.3573 -2.08%
2010-12-09 0 0.096 0.096 0.097 0.096 0.098 14,832,000 1,440,364 0.0971 9.600 9.600 9.700 9.600 9.800 148,320 9.7112 -1.03%
2010-12-08 0 0.097 0.097 0.098 0.096 0.098 17,252,000 1,672,606 0.0970 9.700 9.700 9.800 9.600 9.800 172,520 9.6951 0.00%
2010-12-07 0 0.097 0.097 0.098 0.095 0.098 42,888,000 4,153,750 0.0969 9.700 9.700 9.800 9.500 9.800 428,880 9.6851 2.11%
2010-12-06 0 0.095 0.095 0.096 0.095 0.098 19,336,000 1,856,606 0.0960 9.500 9.500 9.600 9.500 9.800 193,360 9.6018 -3.06%
2010-12-03 0 0.098 0.098 0.099 0.096 0.100 27,188,000 2,661,526 0.0979 9.800 9.800 9.900 9.600 10.00 271,880 9.7893 -1.01%
2010-12-02 0 0.099 0.098 0.099 0.098 0.100 36,241,000 3,580,682 0.0988 9.900 9.800 9.900 9.800 10.00 362,410 9.8802 0.00%
2010-12-01 0 0.099 0.099 0.100 0.091 0.101 100,592,000 9,794,156 0.0974 9.900 9.900 10.00 9.100 10.10 1,005,920 9.7365 -1.98%
2010-11-30 0 0.101 0.100 0.101 0.099 0.105 18,524,000 1,873,054 0.1011 10.10 10.00 10.10 9.900 10.50 185,240 10.111 -2.88%
2010-11-29 0 0.104 0.103 0.105 0.100 0.109 48,010,000 5,073,740 0.1057 10.40 10.30 10.50 10.00 10.90 480,100 10.568 2.97%
2010-11-26 0 0.101 0.101 0.102 0.100 0.102 12,900,000 1,296,420 0.1005 10.10 10.10 10.20 10.00 10.20 129,000 10.050 -0.98%
2010-11-25 0 0.102 0.102 0.103 0.100 0.104 23,580,000 2,399,638 0.1018 10.20 10.20 10.30 10.00 10.40 235,800 10.177 3.03%
2010-11-24 0 0.099 0.099 0.100 0.099 0.106 40,788,000 4,129,074 0.1012 9.900 9.900 10.00 9.900 10.60 407,880 10.123 -4.81%
2010-11-23 0 0.104 0.103 0.104 0.103 0.108 40,405,000 4,224,588 0.1046 10.40 10.30 10.40 10.30 10.80 404,050 10.456 -3.70%
2010-11-22 0 0.108 0.108 0.109 0.107 0.112 41,282,000 4,471,468 0.1083 10.80 10.80 10.90 10.70 11.20 412,820 10.832 -0.92%
2010-11-19 0 0.109 0.109 0.110 0.109 0.112 72,000,000 7,950,582 0.1104 10.90 10.90 11.00 10.90 11.20 720,000 11.042 -3.54%
2010-11-18 0 0.113 0.112 0.113 0.109 0.115 31,220,000 3,520,090 0.1128 11.30 11.20 11.30 10.90 11.50 312,200 11.275 3.67%
2010-11-17 0 0.109 0.109 0.110 0.107 0.110 190,172,000 20,370,514 0.1071 10.90 10.90 11.00 10.70 11.00 1,901,720 10.712 -1.80%
2010-11-16 0 0.111 0.110 0.112 0.108 0.116 54,112,000 6,032,196 0.1115 11.10 11.00 11.20 10.80 11.60 541,120 11.148 -2.63%
2010-11-15 0 0.114 0.113 0.114 0.114 0.116 20,752,000 2,379,490 0.1147 11.40 11.30 11.40 11.40 11.60 207,520 11.466 -1.72%
2010-11-12 0 0.116 0.114 0.116 0.110 0.120 26,988,000 3,119,894 0.1156 11.60 11.40 11.60 11.00 12.00 269,880 11.560 -2.52%
2010-11-11 0 0.119 0.117 0.118 0.118 0.120 42,137,000 5,007,328 0.1188 11.90 11.70 11.80 11.80 12.00 421,370 11.883 0.85%
2010-11-10 0 0.118 0.117 0.120 0.117 0.121 21,465,000 2,565,786 0.1195 11.80 11.70 12.00 11.70 12.10 214,650 11.953 -1.67%
2010-11-09 0 0.120 0.120 0.121 0.115 0.120 41,229,000 4,850,246 0.1176 12.00 12.00 12.10 11.50 12.00 412,290 11.764 0.84%
2010-11-08 0 0.119 0.118 0.119 0.115 0.121 51,833,000 6,203,684 0.1197 11.90 11.80 11.90 11.50 12.10 518,330 11.969 0.85%
2010-11-05 0 0.118 0.118 0.119 0.116 0.119 16,792,000 1,963,242 0.1169 11.80 11.80 11.90 11.60 11.90 167,920 11.692 0.85%
2010-11-04 0 0.117 0.117 0.118 0.113 0.121 35,391,000 4,173,562 0.1179 11.70 11.70 11.80 11.30 12.10 353,910 11.793 1.74%
2010-11-03 0 0.115 0.115 0.116 0.114 0.117 46,904,000 5,400,084 0.1151 11.50 11.50 11.60 11.40 11.70 469,040 11.513 -1.71%
2010-11-02 0 0.117 0.116 0.117 0.116 0.121 54,096,000 6,356,054 0.1175 11.70 11.60 11.70 11.60 12.10 540,960 11.750 -3.31%
2010-11-01 0 0.121 0.120 0.121 0.119 0.128 50,470,000 6,224,344 0.1233 12.10 12.00 12.10 11.90 12.80 504,700 12.333 -3.20%
2010-10-29 0 0.125 0.124 0.125 0.122 0.130 158,864,000 19,885,944 0.1252 12.50 12.40 12.50 12.20 13.00 1,588,640 12.518 2.46%
2010-10-28 0 0.122 0.122 0.123 0.120 0.126 217,804,386 26,587,163 0.1221 12.20 12.20 12.30 12.00 12.60 2,178,044 12.207 0.00%
2010-10-27 0 0.122 0.121 0.122 0.119 0.122 42,332,000 5,091,452 0.1203 12.20 12.10 12.20 11.90 12.20 423,320 12.027 1.67%
2010-10-26 0 0.120 0.120 0.121 0.118 0.123 41,297,000 4,966,224 0.1203 12.00 12.00 12.10 11.80 12.30 412,970 12.026 0.84%
2010-10-25 0 0.119 0.119 0.120 0.112 0.123 75,783,000 9,030,325 0.1192 11.90 11.90 12.00 11.20 12.30 757,830 11.916 5.31%
2010-10-22 0 0.113 0.113 0.115 0.113 0.116 46,838,000 5,368,052 0.1146 11.30 11.30 11.50 11.30 11.60 468,380 11.461 -0.88%
2010-10-21 0 0.114 0.113 0.114 0.114 0.116 31,970,000 3,658,384 0.1144 11.40 11.30 11.40 11.40 11.60 319,700 11.443 0.00%
2010-10-20 0 0.114 0.113 0.114 0.113 0.118 34,386,000 3,918,050 0.1139 11.40 11.30 11.40 11.30 11.80 343,860 11.394 -1.72%
2010-10-19 0 0.116 0.115 0.117 0.112 0.117 50,450,000 5,766,344 0.1143 11.60 11.50 11.70 11.20 11.70 504,500 11.430 2.65%
2010-10-18 0 0.113 0.112 0.113 0.113 0.118 38,479,000 4,424,490 0.1150 11.30 11.20 11.30 11.30 11.80 384,790 11.498 -4.24%
2010-10-15 0 0.118 0.117 0.118 0.117 0.124 55,220,100 6,660,297 0.1206 11.80 11.70 11.80 11.70 12.40 552,201 12.061 -2.48%
2010-10-14 0 0.121 0.120 0.121 0.120 0.128 59,711,000 7,345,312 0.1230 12.10 12.00 12.10 12.00 12.80 597,110 12.301 -1.63%
2010-10-13 0 0.123 0.123 0.124 0.120 0.133 110,805,000 13,806,748 0.1246 12.30 12.30 12.40 12.00 13.30 1,108,050 12.460 -5.38%
2010-10-12 0 0.130 0.130 0.131 0.130 0.139 60,415,000 8,038,028 0.1330 13.00 13.00 13.10 13.00 13.90 604,150 13.305 -2.26%
2010-10-11 0 0.133 0.132 0.134 0.129 0.143 286,010,000 39,174,828 0.1370 13.30 13.20 13.40 12.90 14.30 2,860,100 13.697 8.13%
2010-10-08 0 0.123 0.122 0.123 0.114 0.124 40,374,000 4,893,298 0.1212 12.30 12.20 12.30 11.40 12.40 403,740 12.120 5.13%
2010-10-07 0 0.117 0.117 0.119 0.117 0.122 20,422,000 2,444,194 0.1197 11.70 11.70 11.90 11.70 12.20 204,220 11.968 -2.50%
2010-10-06 0 0.120 0.120 0.121 0.118 0.123 22,950,000 2,762,484 0.1204 12.00 12.00 12.10 11.80 12.30 229,500 12.037 0.84%
2010-10-05 0 0.119 0.118 0.120 0.118 0.121 12,211,000 1,458,475 0.1194 11.90 11.80 12.00 11.80 12.10 122,110 11.944 0.00%
2010-10-04 0 0.119 0.119 0.120 0.118 0.123 21,796,000 2,606,828 0.1196 11.90 11.90 12.00 11.80 12.30 217,960 11.960 -3.25%
2010-09-30 0 0.123 0.123 0.124 0.118 0.124 53,136,000 6,437,260 0.1211 12.30 12.30 12.40 11.80 12.40 531,360 12.115 4.24%
2010-09-29 0 0.118 0.117 0.118 0.116 0.121 32,808,000 3,879,228 0.1182 11.80 11.70 11.80 11.60 12.10 328,080 11.824 1.72%
2010-09-28 0 0.116 0.116 0.119 0.116 0.125 45,320,000 5,449,704 0.1202 11.60 11.60 11.90 11.60 12.50 453,200 12.025 -6.45%
2010-09-27 0 0.124 0.124 0.125 0.114 0.125 97,249,000 11,622,450 0.1195 12.40 12.40 12.50 11.40 12.50 972,490 11.951 9.73%
2010-09-24 0 0.113 0.113 0.114 0.111 0.114 7,226,000 812,318 0.1124 11.30 11.30 11.40 11.10 11.40 72,260 11.242 0.00%
2010-09-22 0 0.113 0.113 0.114 0.111 0.115 9,860,000 1,115,080 0.1131 11.30 11.30 11.40 11.10 11.50 98,600 11.309 -0.88%
2010-09-21 0 0.114 0.112 0.114 0.109 0.114 26,068,000 2,901,870 0.1113 11.40 11.20 11.40 10.90 11.40 260,680 11.132 3.64%
2010-09-20 0 0.110 0.110 0.111 0.109 0.114 40,334,000 4,514,444 0.1119 11.00 11.00 11.10 10.90 11.40 403,340 11.193 0.00%
2010-09-17 0 0.110 0.108 0.111 0.106 0.118 49,548,000 5,557,244 0.1122 11.00 10.80 11.10 10.60 11.80 495,480 11.216 -5.17%
2010-09-16 0 0.116 0.115 0.116 0.113 0.128 275,161,000 32,986,226 0.1199 11.60 11.50 11.60 11.30 12.80 2,751,610 11.988 4.50%
2010-09-15 0 0.111 0.110 0.111 0.095 0.112 165,522,000 17,161,248 0.1037 11.10 11.00 11.10 9.500 11.20 1,655,220 10.368 14.43%
2010-09-14 0 0.097 0.095 0.096 0.092 0.100 82,490,000 7,999,656 0.0970 9.700 9.500 9.600 9.200 10.00 824,900 9.6977 5.43%
2010-09-13 0 0.092 0.092 0.093 0.091 0.093 14,069,000 1,294,614 0.0920 9.200 9.200 9.300 9.100 9.300 140,690 9.2019 0.00%
2010-09-10 0 0.092 0.091 0.092 0.091 0.094 18,026,000 1,653,590 0.0917 9.200 9.100 9.200 9.100 9.400 180,260 9.1734 1.10%
2010-09-09 0 0.091 0.091 0.092 0.091 0.097 32,838,000 3,057,812 0.0931 9.100 9.100 9.200 9.100 9.700 328,380 9.3118 -1.09%
2010-09-08 0 0.092 0.091 0.093 0.089 0.093 31,908,000 2,891,286 0.0906 9.200 9.100 9.300 8.900 9.300 319,080 9.0613 1.10%
2010-09-07 0 0.091 0.091 0.092 0.089 0.093 60,952,000 5,533,282 0.0908 9.100 9.100 9.200 8.900 9.300 609,520 9.0781 -2.15%
2010-09-06 0 0.093 0.093 0.094 0.093 0.098 38,258,000 3,646,552 0.0953 9.300 9.300 9.400 9.300 9.800 382,580 9.5315 -4.12%
2010-09-03 0 0.097 0.094 0.097 0.092 0.097 60,433,000 5,649,049 0.0935 9.700 9.400 9.700 9.200 9.700 604,330 9.3476 6.59%
2010-09-02 0 0.091 0.090 0.091 0.090 0.101 106,138,000 10,025,186 0.0945 9.100 9.000 9.100 9.000 10.10 1,061,380 9.4454 -7.14%
2010-09-01 0 0.098 0.097 0.099 0.095 0.105 73,287,000 7,358,138 0.1004 9.800 9.700 9.900 9.500 10.50 732,870 10.040 1.03%
2010-08-31 0 0.097 0.096 0.097 0.089 0.100 73,443,000 7,046,962 0.0960 9.700 9.600 9.700 8.900 10.00 734,430 9.5951 -3.00%
2010-08-30 0 0.100 0.100 0.101 0.099 0.116 141,420,000 14,927,229 0.1056 10.00 10.00 10.10 9.900 11.60 1,414,200 10.555 -19.35%
2010-08-27 1 - - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2010-08-18 0 0.124 0.124 0.125 0.122 0.126 12,048,000 1,496,480 0.1242 12.40 12.40 12.50 12.20 12.60 120,480 12.421 -0.80%
2010-08-17 0 0.125 0.124 0.128 0.124 0.128 25,042,000 3,163,206 0.1263 12.50 12.40 12.80 12.40 12.80 250,420 12.632 0.00%
2010-08-16 0 0.125 0.125 0.126 0.122 0.127 35,760,957 4,464,253 0.1248 12.50 12.50 12.60 12.20 12.70 357,610 12.484 0.00%
2010-08-13 0 0.125 0.125 0.126 0.125 0.137 64,806,000 8,370,886 0.1292 12.50 12.50 12.60 12.50 13.70 648,060 12.917 -8.09%
2010-08-12 0 0.136 0.134 0.136 0.133 0.137 12,758,000 1,720,422 0.1349 13.60 13.40 13.60 13.30 13.70 127,580 13.485 0.00%
2010-08-11 0 0.136 0.136 0.137 0.134 0.139 18,034,000 2,458,034 0.1363 13.60 13.60 13.70 13.40 13.90 180,340 13.630 -2.16%
2010-08-10 0 0.139 0.138 0.140 0.138 0.142 43,021,000 6,018,992 0.1399 13.90 13.80 14.00 13.80 14.20 430,210 13.991 0.00%
2010-08-09 0 0.139 0.138 0.139 0.135 0.140 46,575,000 6,422,067 0.1379 13.90 13.80 13.90 13.50 14.00 465,750 13.789 2.21%
2010-08-06 0 0.136 0.135 0.136 0.135 0.142 51,272,000 7,089,654 0.1383 13.60 13.50 13.60 13.50 14.20 512,720 13.828 -1.45%
2010-08-05 0 0.138 0.137 0.139 0.129 0.142 162,883,000 22,469,650 0.1379 13.80 13.70 13.90 12.90 14.20 1,628,830 13.795 6.98%
2010-08-04 0 0.129 0.128 0.129 0.126 0.129 10,246,000 1,312,606 0.1281 12.90 12.80 12.90 12.60 12.90 102,460 12.811 2.38%
2010-08-03 0 0.126 0.125 0.127 0.125 0.127 21,198,000 2,669,552 0.1259 12.60 12.50 12.70 12.50 12.70 211,980 12.593 0.80%
2010-08-02 0 0.125 0.125 0.126 0.125 0.130 28,173,000 3,534,238 0.1254 12.50 12.50 12.60 12.50 13.00 281,730 12.545 -2.34%
2010-07-30 0 0.128 0.127 0.128 0.127 0.130 19,527,000 2,490,794 0.1276 12.80 12.70 12.80 12.70 13.00 195,270 12.756 -2.29%
2010-07-29 0 0.131 0.129 0.131 0.128 0.131 9,376,000 1,212,112 0.1293 13.10 12.90 13.10 12.80 13.10 93,760 12.928 1.55%
2010-07-28 0 0.129 0.128 0.129 0.126 0.130 26,520,000 3,407,978 0.1285 12.90 12.80 12.90 12.60 13.00 265,200 12.851 1.57%
2010-07-27 0 0.127 0.127 0.128 0.124 0.130 20,080,000 2,557,204 0.1274 12.70 12.70 12.80 12.40 13.00 200,800 12.735 -2.31%
2010-07-26 0 0.130 0.129 0.131 0.127 0.132 27,936,000 3,601,656 0.1289 13.00 12.90 13.10 12.70 13.20 279,360 12.893 0.00%
2010-07-23 0 0.130 0.130 0.131 0.129 0.133 28,021,307 3,673,082 0.1311 13.00 13.00 13.10 12.90 13.30 280,213 13.108 0.00%
2010-07-22 0 0.130 0.128 0.130 0.126 0.130 50,419,000 6,468,192 0.1283 13.00 12.80 13.00 12.60 13.00 504,190 12.829 2.36%
2010-07-21 0 0.127 0.127 0.128 0.125 0.129 20,689,000 2,636,879 0.1275 12.70 12.70 12.80 12.50 12.90 206,890 12.745 3.25%
2010-07-20 0 0.123 0.123 0.125 0.119 0.126 16,502,000 2,004,682 0.1215 12.30 12.30 12.50 11.90 12.60 165,020 12.148 2.50%
2010-07-19 0 0.120 0.118 0.120 0.116 0.120 10,586,000 1,258,028 0.1188 12.00 11.80 12.00 11.60 12.00 105,860 11.884 2.56%
2010-07-16 0 0.117 0.117 0.118 0.117 0.122 28,260,000 3,366,528 0.1191 11.70 11.70 11.80 11.70 12.20 282,600 11.913 -2.50%
2010-07-15 0 0.120 0.120 0.121 0.120 0.124 9,912,000 1,209,454 0.1220 12.00 12.00 12.10 12.00 12.40 99,120 12.202 -0.83%
2010-07-14 0 0.121 0.120 0.122 0.118 0.127 23,140,000 2,801,480 0.1211 12.10 12.00 12.20 11.80 12.70 231,400 12.107 -2.42%
2010-07-13 0 0.124 0.122 0.125 0.119 0.126 14,258,000 1,746,648 0.1225 12.40 12.20 12.50 11.90 12.60 142,580 12.250 0.81%
2010-07-12 0 0.123 0.123 0.124 0.123 0.131 10,999,000 1,373,663 0.1249 12.30 12.30 12.40 12.30 13.10 109,990 12.489 -2.38%
2010-07-09 0 0.126 0.125 0.127 0.125 0.128 15,792,000 1,981,692 0.1255 12.60 12.50 12.70 12.50 12.80 157,920 12.549 -0.79%
2010-07-08 0 0.127 0.127 0.129 0.125 0.131 16,212,000 2,056,228 0.1268 12.70 12.70 12.90 12.50 13.10 162,120 12.683 0.00%
2010-07-07 0 0.127 0.127 0.128 0.126 0.128 3,616,000 460,520 0.1274 12.70 12.70 12.80 12.60 12.80 36,160 12.736 -1.55%
2010-07-06 0 0.129 0.128 0.130 0.127 0.129 7,714,000 991,374 0.1285 12.90 12.80 13.00 12.70 12.90 77,140 12.852 0.00%
2010-07-05 0 0.129 0.128 0.129 0.128 0.132 19,594,000 2,528,276 0.1290 12.90 12.80 12.90 12.80 13.20 195,940 12.903 0.00%
2010-07-02 0 0.129 0.129 0.130 0.126 0.133 11,095,000 1,435,478 0.1294 12.90 12.90 13.00 12.60 13.30 110,950 12.938 -1.53%
2010-06-30 0 0.131 0.130 0.131 0.127 0.131 14,050,000 1,820,160 0.1295 13.10 13.00 13.10 12.70 13.10 140,500 12.955 1.55%
2010-06-29 0 0.129 0.129 0.130 0.128 0.131 16,323,000 2,107,236 0.1291 12.90 12.90 13.00 12.80 13.10 163,230 12.910 -1.53%
2010-06-28 0 0.131 0.131 0.133 0.130 0.140 19,384,000 2,621,694 0.1353 13.10 13.10 13.30 13.00 14.00 193,840 13.525 -2.24%
2010-06-25 0 0.134 0.133 0.134 0.130 0.135 33,562,000 4,463,624 0.1330 13.40 13.30 13.40 13.00 13.50 335,620 13.300 3.88%
2010-06-24 0 0.129 0.129 0.130 0.127 0.130 7,982,000 1,029,840 0.1290 12.90 12.90 13.00 12.70 13.00 79,820 12.902 -1.53%
2010-06-23 0 0.131 0.131 0.132 0.129 0.132 9,336,000 1,218,674 0.1305 13.10 13.10 13.20 12.90 13.20 93,360 13.053 -0.76%
2010-06-22 0 0.132 0.132 0.133 0.131 0.133 4,324,000 571,738 0.1322 13.20 13.20 13.30 13.10 13.30 43,240 13.222 -0.75%
2010-06-21 0 0.133 0.131 0.133 0.128 0.134 6,718,000 880,438 0.1311 13.30 13.10 13.30 12.80 13.40 67,180 13.106 0.76%
2010-06-18 0 0.132 0.132 0.133 0.131 0.133 15,012,000 1,979,760 0.1319 13.20 13.20 13.30 13.10 13.30 150,120 13.188 0.00%
2010-06-17 0 0.132 0.131 0.133 0.128 0.134 19,818,000 2,607,018 0.1315 13.20 13.10 13.30 12.80 13.40 198,180 13.155 3.94%
2010-06-15 0 0.127 0.126 0.127 0.126 0.129 3,476,000 442,030 0.1272 12.70 12.60 12.70 12.60 12.90 34,760 12.717 0.00%
2010-06-14 0 0.127 0.125 0.127 0.125 0.127 3,944,000 495,270 0.1256 12.70 12.50 12.70 12.50 12.70 39,440 12.558 0.79%
2010-06-11 0 0.126 0.126 0.128 0.126 0.130 2,697,000 344,477 0.1277 12.60 12.60 12.80 12.60 13.00 26,970 12.773 -1.56%
2010-06-10 0 0.128 0.126 0.128 0.124 0.133 12,004,000 1,538,186 0.1281 12.80 12.60 12.80 12.40 13.30 120,040 12.814 -1.54%
2010-06-09 0 0.130 0.129 0.131 0.128 0.134 6,584,000 858,838 0.1304 13.00 12.90 13.10 12.80 13.40 65,840 13.044 0.78%
2010-06-08 0 0.129 0.129 0.130 0.129 0.134 2,952,000 387,260 0.1312 12.90 12.90 13.00 12.90 13.40 29,520 13.119 0.00%
2010-06-07 0 0.129 0.129 0.131 0.125 0.131 4,402,000 561,906 0.1276 12.90 12.90 13.10 12.50 13.10 44,020 12.765 -0.77%
2010-06-04 0 0.130 0.129 0.131 0.129 0.134 10,732,000 1,411,248 0.1315 13.00 12.90 13.10 12.90 13.40 107,320 13.150 -2.26%
2010-06-03 0 0.133 0.133 0.135 0.133 0.136 5,398,000 724,712 0.1343 13.30 13.30 13.50 13.30 13.60 53,980 13.426 -0.75%
2010-06-02 0 0.134 0.133 0.134 0.131 0.137 13,952,000 1,861,074 0.1334 13.40 13.30 13.40 13.10 13.70 139,520 13.339 1.52%
2010-06-01 0 0.132 0.132 0.133 0.131 0.135 9,292,000 1,230,268 0.1324 13.20 13.20 13.30 13.10 13.50 92,920 13.240 0.00%
2010-05-31 0 0.132 0.131 0.133 0.130 0.137 13,187,000 1,743,478 0.1322 13.20 13.10 13.30 13.00 13.70 131,870 13.221 -2.94%
2010-05-28 0 0.136 0.133 0.135 0.128 0.136 44,760,000 5,835,584 0.1304 13.60 13.30 13.50 12.80 13.60 447,600 13.037 8.80%
2010-05-27 0 0.125 0.125 0.126 0.120 0.128 17,550,000 2,170,978 0.1237 12.50 12.50 12.60 12.00 12.80 175,500 12.370 3.31%
2010-05-26 0 0.121 0.121 0.122 0.120 0.128 14,604,000 1,791,894 0.1227 12.10 12.10 12.20 12.00 12.80 146,040 12.270 -3.20%
2010-05-25 0 0.125 0.125 0.126 0.124 0.131 16,072,000 2,023,628 0.1259 12.50 12.50 12.60 12.40 13.10 160,720 12.591 -4.58%
2010-05-24 0 0.131 0.131 0.132 0.130 0.133 18,129,000 2,384,368 0.1315 13.10 13.10 13.20 13.00 13.30 181,290 13.152 0.77%
2010-05-20 0 0.130 0.130 0.132 0.129 0.145 63,243,000 8,677,448 0.1372 13.00 13.00 13.20 12.90 14.50 632,430 13.721 -5.80%
2010-05-19 0 0.138 0.137 0.139 0.133 0.142 24,062,000 3,285,352 0.1365 13.80 13.70 13.90 13.30 14.20 240,620 13.654 -0.72%
2010-05-18 0 0.139 0.139 0.140 0.137 0.148 39,272,000 5,558,876 0.1415 13.90 13.90 14.00 13.70 14.80 392,720 14.155 -6.08%
2010-05-17 0 0.148 0.146 0.147 0.125 0.148 198,263,000 26,125,910 0.1318 14.80 14.60 14.70 12.50 14.80 1,982,630 13.177 4.96%
2010-05-14 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2010-04-30 0 0.141 0.140 0.141 0.139 0.148 92,967,000 13,227,821 0.1423 14.10 14.00 14.10 13.90 14.80 929,670 14.229 -2.76%
2010-04-29 0 0.145 0.145 0.146 0.144 0.149 45,100,000 6,608,744 0.1465 14.50 14.50 14.60 14.40 14.90 451,000 14.654 -0.68%
2010-04-28 0 0.146 0.146 0.147 0.143 0.150 33,390,000 4,873,426 0.1460 14.60 14.60 14.70 14.30 15.00 333,900 14.595 0.00%
2010-04-27 0 0.146 0.145 0.146 0.145 0.148 29,171,000 4,272,214 0.1465 14.60 14.50 14.60 14.50 14.80 291,710 14.645 -1.35%
2010-04-26 0 0.148 0.148 0.149 0.146 0.153 22,828,000 3,419,796 0.1498 14.80 14.80 14.90 14.60 15.30 228,280 14.981 -1.33%
2010-04-23 0 0.150 0.149 0.150 0.148 0.154 42,845,000 6,460,120 0.1508 15.00 14.90 15.00 14.80 15.40 428,450 15.078 1.35%
2010-04-22 0 0.148 0.148 0.149 0.147 0.156 55,252,000 8,330,226 0.1508 14.80 14.80 14.90 14.70 15.60 552,520 15.077 -3.90%
2010-04-21 0 0.154 0.153 0.154 0.143 0.157 112,842,000 17,168,078 0.1521 15.40 15.30 15.40 14.30 15.70 1,128,420 15.214 5.48%
2010-04-20 0 0.146 0.144 0.146 0.143 0.148 77,048,000 11,144,254 0.1446 14.60 14.40 14.60 14.30 14.80 770,480 14.464 0.69%
2010-04-19 0 0.145 0.144 0.145 0.143 0.150 60,242,000 8,790,004 0.1459 14.50 14.40 14.50 14.30 15.00 602,420 14.591 -3.33%
2010-04-16 0 0.150 0.150 0.151 0.148 0.153 57,190,000 8,571,772 0.1499 15.00 15.00 15.10 14.80 15.30 571,900 14.988 -1.96%
2010-04-15 0 0.153 0.153 0.154 0.152 0.159 55,738,000 8,623,026 0.1547 15.30 15.30 15.40 15.20 15.90 557,380 15.471 -0.65%
2010-04-14 0 0.154 0.153 0.154 0.151 0.157 76,778,000 11,789,202 0.1535 15.40 15.30 15.40 15.10 15.70 767,780 15.355 -2.53%
2010-04-13 0 0.158 0.157 0.158 0.155 0.161 57,158,000 9,001,228 0.1575 15.80 15.70 15.80 15.50 16.10 571,580 15.748 0.64%
2010-04-12 0 0.157 0.156 0.157 0.156 0.165 141,478,000 22,586,412 0.1596 15.70 15.60 15.70 15.60 16.50 1,414,780 15.965 -3.09%
2010-04-09 0 0.162 0.161 0.162 0.151 0.165 234,203,000 37,142,967 0.1586 16.20 16.10 16.20 15.10 16.50 2,342,030 15.859 7.28%
2010-04-08 0 0.151 0.151 0.152 0.151 0.155 108,173,000 16,549,420 0.1530 15.10 15.10 15.20 15.10 15.50 1,081,730 15.299 0.00%
2010-04-07 0 0.151 0.150 0.151 0.146 0.153 116,989,000 17,543,875 0.1500 15.10 15.00 15.10 14.60 15.30 1,169,890 14.996 4.14%
2010-04-01 0 0.145 0.144 0.146 0.144 0.147 46,984,000 6,829,192 0.1454 14.50 14.40 14.60 14.40 14.70 469,840 14.535 0.00%
2010-03-31 0 0.145 0.144 0.145 0.144 0.149 122,742,000 17,940,758 0.1462 14.50 14.40 14.50 14.40 14.90 1,227,420 14.617 -2.03%
2010-03-30 0 0.148 0.148 0.149 0.146 0.155 63,520,000 9,507,044 0.1497 14.80 14.80 14.90 14.60 15.50 635,200 14.967 -3.27%
2010-03-29 0 0.153 0.152 0.153 0.149 0.159 132,728,000 20,486,034 0.1543 15.30 15.20 15.30 14.90 15.90 1,327,280 15.435 1.32%
2010-03-26 0 0.151 0.150 0.151 0.144 0.152 93,079,000 13,805,530 0.1483 15.10 15.00 15.10 14.40 15.20 930,790 14.832 0.00%
2010-03-25 0 0.151 0.151 0.152 0.149 0.160 107,180,000 16,451,308 0.1535 15.10 15.10 15.20 14.90 16.00 1,071,800 15.349 -5.03%
2010-03-24 0 0.159 0.158 0.159 0.156 0.162 45,192,000 7,145,980 0.1581 15.90 15.80 15.90 15.60 16.20 451,920 15.812 0.00%
2010-03-23 0 0.159 0.159 0.160 0.158 0.166 165,862,000 26,761,874 0.1614 15.90 15.90 16.00 15.80 16.60 1,658,620 16.135 -1.24%
2010-03-22 0 0.161 0.161 0.162 0.153 0.168 279,060,000 44,957,462 0.1611 16.10 16.10 16.20 15.30 16.80 2,790,600 16.110 5.92%
2010-03-19 0 0.152 0.152 0.153 0.146 0.155 172,876,000 26,270,330 0.1520 15.20 15.20 15.30 14.60 15.50 1,728,760 15.196 4.83%
2010-03-18 0 0.145 0.143 0.144 0.144 0.162 280,735,000 42,486,224 0.1513 14.50 14.30 14.40 14.40 16.20 2,807,350 15.134 -11.04%
2010-03-17 0 0.163 0.163 0.164 0.158 0.173 294,780,000 47,937,196 0.1626 16.30 16.30 16.40 15.80 17.30 2,947,800 16.262 -5.23%
2010-03-16 0 0.172 0.172 0.173 0.171 0.178 81,066,000 14,128,230 0.1743 17.20 17.20 17.30 17.10 17.80 810,660 17.428 0.00%
2010-03-15 0 0.172 0.172 0.173 0.171 0.179 73,615,000 12,701,859 0.1725 17.20 17.20 17.30 17.10 17.90 736,150 17.254 -2.27%
2010-03-12 0 0.176 0.175 0.176 0.173 0.180 84,237,000 14,957,520 0.1776 17.60 17.50 17.60 17.30 18.00 842,370 17.756 1.15%
2010-03-11 0 0.174 0.173 0.176 0.171 0.182 160,047,000 27,968,386 0.1748 17.40 17.30 17.60 17.10 18.20 1,600,470 17.475 -3.87%
2010-03-10 0 0.181 0.180 0.181 0.178 0.186 312,633,000 57,059,462 0.1825 18.10 18.00 18.10 17.80 18.60 3,126,330 18.251 1.69%
2010-03-09 0 0.178 0.178 0.179 0.170 0.183 238,222,000 42,656,000 0.1791 17.80 17.80 17.90 17.00 18.30 2,382,220 17.906 4.09%
2010-03-08 0 0.171 0.171 0.172 0.166 0.175 134,486,000 23,106,665 0.1718 17.10 17.10 17.20 16.60 17.50 1,344,860 17.181 1.79%
2010-03-05 0 0.168 0.167 0.168 0.167 0.181 430,637,000 75,441,997 0.1752 16.80 16.70 16.80 16.70 18.10 4,306,370 17.519 -2.33%
2010-03-04 0 0.172 0.172 0.173 0.158 0.175 407,611,334 68,610,982 0.1683 17.20 17.20 17.30 15.80 17.50 4,076,113 16.832 2.99%
2010-03-03 0 0.167 0.167 0.168 0.140 0.169 367,998,000 58,813,257 0.1598 16.70 16.70 16.80 14.00 16.90 3,679,980 15.982 16.78%
2010-03-02 0 0.143 0.143 0.144 0.142 0.149 77,467,000 11,209,786 0.1447 14.30 14.30 14.40 14.20 14.90 774,670 14.470 -4.03%
2010-03-01 0 0.149 0.149 0.150 0.147 0.155 157,288,000 23,728,394 0.1509 14.90 14.90 15.00 14.70 15.50 1,572,880 15.086 -3.87%
2010-02-26 0 0.155 0.155 0.156 0.149 0.157 313,672,000 48,140,387 0.1535 15.50 15.50 15.60 14.90 15.70 3,136,720 15.347 5.44%
2010-02-25 0 0.147 0.146 0.147 0.138 0.152 382,831,000 56,280,602 0.1470 14.70 14.60 14.70 13.80 15.20 3,828,310 14.701 6.52%
2010-02-24 0 0.138 0.137 0.138 0.130 0.139 160,169,000 21,708,423 0.1355 13.80 13.70 13.80 13.00 13.90 1,601,690 13.553 6.15%
2010-02-23 0 0.130 0.130 0.131 0.126 0.132 48,025,000 6,235,948 0.1298 13.00 13.00 13.10 12.60 13.20 480,250 12.985 1.56%
2010-02-22 0 0.128 0.126 0.128 0.124 0.129 22,753,000 2,889,468 0.1270 12.80 12.60 12.80 12.40 12.90 227,530 12.699 4.07%
2010-02-19 0 0.123 0.123 0.124 0.123 0.125 19,921,000 2,473,332 0.1242 12.30 12.30 12.40 12.30 12.50 199,210 12.416 -1.60%
2010-02-18 0 0.125 0.125 0.126 0.125 0.128 10,547,000 1,326,145 0.1257 12.50 12.50 12.60 12.50 12.80 105,470 12.574 0.00%
2010-02-17 0 0.125 0.124 0.125 0.123 0.125 3,614,000 445,636 0.1233 12.50 12.40 12.50 12.30 12.50 36,140 12.331 0.81%
2010-02-12 0 0.124 0.124 0.125 0.122 0.126 19,804,000 2,459,940 0.1242 12.40 12.40 12.50 12.20 12.60 198,040 12.421 1.64%
2010-02-11 0 0.122 0.121 0.122 0.118 0.125 27,457,000 3,343,536 0.1218 12.20 12.10 12.20 11.80 12.50 274,570 12.177 2.52%
2010-02-10 0 0.119 0.119 0.120 0.112 0.124 80,940,000 9,739,634 0.1203 11.90 11.90 12.00 11.20 12.40 809,400 12.033 7.21%
2010-02-09 0 0.111 0.111 0.112 0.110 0.118 59,058,000 6,701,481 0.1135 11.10 11.10 11.20 11.00 11.80 590,580 11.347 -3.48%
2010-02-08 0 0.115 0.115 0.117 0.115 0.122 29,812,000 3,515,931 0.1179 11.50 11.50 11.70 11.50 12.20 298,120 11.794 -4.96%
2010-02-05 0 0.121 0.119 0.121 0.119 0.123 37,622,000 4,535,338 0.1206 12.10 11.90 12.10 11.90 12.30 376,220 12.055 -2.42%
2010-02-04 0 0.124 0.124 0.125 0.123 0.126 25,590,000 3,183,666 0.1244 12.40 12.40 12.50 12.30 12.60 255,900 12.441 -0.80%
2010-02-03 0 0.125 0.124 0.125 0.123 0.126 31,818,000 3,966,786 0.1247 12.50 12.40 12.50 12.30 12.60 318,180 12.467 1.63%
2010-02-02 0 0.123 0.123 0.124 0.123 0.127 16,494,000 2,068,570 0.1254 12.30 12.30 12.40 12.30 12.70 164,940 12.541 -1.60%
2010-02-01 0 0.125 0.125 0.126 0.123 0.129 46,562,000 5,826,492 0.1251 12.50 12.50 12.60 12.30 12.90 465,620 12.513 -3.85%
2010-01-29 0 0.130 0.129 0.131 0.124 0.132 57,878,000 7,419,116 0.1282 13.00 12.90 13.10 12.40 13.20 578,780 12.819 4.00%
2010-01-28 0 0.125 0.125 0.126 0.125 0.131 50,966,000 6,457,870 0.1267 12.50 12.50 12.60 12.50 13.10 509,660 12.671 -1.57%
2010-01-27 0 0.127 0.127 0.128 0.125 0.133 47,778,000 6,131,546 0.1283 12.70 12.70 12.80 12.50 13.30 477,780 12.833 -1.55%
2010-01-26 0 0.129 0.127 0.129 0.127 0.139 74,820,000 9,927,220 0.1327 12.90 12.70 12.90 12.70 13.90 748,200 13.268 -4.44%
2010-01-25 0 0.135 0.134 0.135 0.125 0.137 77,615,000 10,276,894 0.1324 13.50 13.40 13.50 12.50 13.70 776,150 13.241 6.30%
2010-01-22 0 0.127 0.126 0.127 0.120 0.128 65,852,000 8,171,626 0.1241 12.70 12.60 12.70 12.00 12.80 658,520 12.409 -1.55%
2010-01-21 0 0.129 0.128 0.129 0.127 0.131 41,112,000 5,279,052 0.1284 12.90 12.80 12.90 12.70 13.10 411,120 12.841 -0.77%
2010-01-20 0 0.130 0.130 0.131 0.129 0.134 49,078,000 6,426,628 0.1309 13.00 13.00 13.10 12.90 13.40 490,780 13.095 -2.99%
2010-01-19 0 0.134 0.133 0.134 0.132 0.137 47,544,000 6,370,354 0.1340 13.40 13.30 13.40 13.20 13.70 475,440 13.399 1.52%
2010-01-18 0 0.132 0.131 0.132 0.130 0.134 75,040,000 9,888,966 0.1318 13.20 13.10 13.20 13.00 13.40 750,400 13.178 -0.75%
2010-01-15 0 0.133 0.132 0.133 0.127 0.136 75,128,000 9,932,150 0.1322 13.30 13.20 13.30 12.70 13.60 751,280 13.220 4.72%
2010-01-14 0 0.127 0.125 0.127 0.125 0.133 67,700,000 8,742,502 0.1291 12.70 12.50 12.70 12.50 13.30 677,000 12.914 -3.05%
2010-01-13 0 0.131 0.131 0.132 0.129 0.137 79,404,000 10,427,488 0.1313 13.10 13.10 13.20 12.90 13.70 794,040 13.132 -4.38%
2010-01-12 0 0.137 0.136 0.138 0.136 0.140 62,345,000 8,555,968 0.1372 13.70 13.60 13.80 13.60 14.00 623,450 13.724 0.00%
2010-01-11 0 0.137 0.137 0.138 0.134 0.142 125,889,000 17,465,375 0.1387 13.70 13.70 13.80 13.40 14.20 1,258,890 13.874 0.74%
2010-01-08 0 0.136 0.136 0.137 0.135 0.143 160,454,000 22,240,204 0.1386 13.60 13.60 13.70 13.50 14.30 1,604,540 13.861 0.74%
2010-01-07 0 0.135 0.134 0.136 0.125 0.136 202,658,000 26,477,423 0.1307 13.50 13.40 13.60 12.50 13.60 2,026,580 13.065 3.05%
2010-01-06 0 0.131 0.131 0.132 0.116 0.136 366,138,043 47,594,216 0.1300 13.10 13.10 13.20 11.60 13.60 3,661,380 12.999 13.91%
2010-01-05 0 0.115 0.114 0.115 0.114 0.117 28,006,000 3,227,530 0.1152 11.50 11.40 11.50 11.40 11.70 280,060 11.524 0.00%
2010-01-04 0 0.115 0.115 0.116 0.114 0.118 28,155,000 3,244,986 0.1153 11.50 11.50 11.60 11.40 11.80 281,550 11.525 -2.54%
2009-12-31 0 0.118 0.117 0.118 0.116 0.118 14,366,000 1,679,412 0.1169 11.80 11.70 11.80 11.60 11.80 143,660 11.690 0.00%
2009-12-30 0 0.118 0.117 0.118 0.115 0.119 27,576,000 3,222,542 0.1169 11.80 11.70 11.80 11.50 11.90 275,760 11.686 3.51%
2009-12-29 0 0.114 0.114 0.115 0.113 0.118 20,634,000 2,381,958 0.1154 11.40 11.40 11.50 11.30 11.80 206,340 11.544 -1.72%
2009-12-28 0 0.116 0.116 0.118 0.115 0.120 33,109,000 3,891,680 0.1175 11.60 11.60 11.80 11.50 12.00 331,090 11.754 -0.85%
2009-12-24 0 0.117 0.117 0.118 0.113 0.119 19,826,000 2,295,973 0.1158 11.70 11.70 11.80 11.30 11.90 198,260 11.581 3.54%
2009-12-23 0 0.113 0.112 0.113 0.109 0.114 18,762,000 2,094,664 0.1116 11.30 11.20 11.30 10.90 11.40 187,620 11.164 2.73%
2009-12-22 0 0.110 0.109 0.110 0.109 0.115 31,300,000 3,443,630 0.1100 11.00 10.90 11.00 10.90 11.50 313,000 11.002 -0.90%
2009-12-21 0 0.111 0.110 0.111 0.110 0.117 30,910,000 3,473,361 0.1124 11.10 11.00 11.10 11.00 11.70 309,100 11.237 -1.77%
2009-12-18 0 0.113 0.112 0.113 0.111 0.118 22,363,000 2,530,588 0.1132 11.30 11.20 11.30 11.10 11.80 223,630 11.316 -3.42%
2009-12-17 0 0.117 0.116 0.117 0.115 0.120 54,024,000 6,329,766 0.1172 11.70 11.60 11.70 11.50 12.00 540,240 11.717 0.00%
2009-12-16 0 0.117 0.117 0.118 0.117 0.119 19,204,000 2,257,376 0.1175 11.70 11.70 11.80 11.70 11.90 192,040 11.755 -1.68%
2009-12-15 0 0.119 0.118 0.120 0.117 0.121 43,022,000 5,128,962 0.1192 11.90 11.80 12.00 11.70 12.10 430,220 11.922 -0.83%
2009-12-14 0 0.120 0.120 0.121 0.119 0.122 31,154,000 3,743,922 0.1202 12.00 12.00 12.10 11.90 12.20 311,540 12.017 0.00%
2009-12-11 0 0.120 0.119 0.120 0.119 0.127 53,058,000 6,441,490 0.1214 12.00 11.90 12.00 11.90 12.70 530,580 12.140 -3.23%
2009-12-10 0 0.124 0.124 0.125 0.122 0.128 38,055,000 4,735,281 0.1244 12.40 12.40 12.50 12.20 12.80 380,550 12.443 1.64%
2009-12-09 0 0.122 0.122 0.123 0.122 0.132 68,369,000 8,634,714 0.1263 12.20 12.20 12.30 12.20 13.20 683,690 12.630 -4.69%
2009-12-08 0 0.128 0.128 0.129 0.126 0.135 157,372,000 20,619,780 0.1310 12.80 12.80 12.90 12.60 13.50 1,573,720 13.103 0.00%
2009-12-07 0 0.128 0.128 0.129 0.117 0.131 159,471,000 19,996,576 0.1254 12.80 12.80 12.90 11.70 13.10 1,594,710 12.539 8.47%
2009-12-04 0 0.118 0.118 0.119 0.115 0.119 39,657,000 4,636,458 0.1169 11.80 11.80 11.90 11.50 11.90 396,570 11.691 0.85%
2009-12-03 0 0.117 0.116 0.118 0.116 0.121 51,096,000 5,985,292 0.1171 11.70 11.60 11.80 11.60 12.10 510,960 11.714 -1.68%
2009-12-02 0 0.119 0.119 0.120 0.115 0.119 64,696,000 7,585,288 0.1172 11.90 11.90 12.00 11.50 11.90 646,960 11.725 0.85%
2009-12-01 0 0.118 0.117 0.118 0.115 0.119 45,434,000 5,339,452 0.1175 11.80 11.70 11.80 11.50 11.90 454,340 11.752 0.85%
2009-11-30 0 0.117 0.116 0.117 0.114 0.121 61,535,000 7,204,056 0.1171 11.70 11.60 11.70 11.40 12.10 615,350 11.707 3.54%
2009-11-27 0 0.113 0.113 0.115 0.110 0.125 151,586,000 17,779,690 0.1173 11.30 11.30 11.50 11.00 12.50 1,515,860 11.729 -12.40%
2009-11-26 0 0.129 0.129 0.130 0.125 0.135 87,664,000 11,417,908 0.1302 12.90 12.90 13.00 12.50 13.50 876,640 13.025 0.00%
2009-11-25 0 0.129 0.128 0.129 0.128 0.137 271,033,000 35,760,403 0.1319 12.90 12.80 12.90 12.80 13.70 2,710,330 13.194 -5.84%
2009-11-24 0 0.137 0.136 0.137 0.132 0.161 587,544,000 84,971,108 0.1446 13.70 13.60 13.70 13.20 16.10 5,875,440 14.462 0.74%
2009-11-23 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2009-11-05 0 0.136 0.136 0.137 0.134 0.138 40,568,000 5,504,578 0.1357 13.60 13.60 13.70 13.40 13.80 405,680 13.569 0.00%
2009-11-04 0 0.136 0.136 0.137 0.130 0.139 75,217,000 10,153,164 0.1350 13.60 13.60 13.70 13.00 13.90 752,170 13.498 3.82%
2009-11-03 0 0.131 0.130 0.131 0.129 0.137 42,244,000 5,561,408 0.1316 13.10 13.00 13.10 12.90 13.70 422,440 13.165 -2.24%
2009-11-02 0 0.134 0.134 0.135 0.130 0.137 72,151,000 9,531,843 0.1321 13.40 13.40 13.50 13.00 13.70 721,510 13.211 -2.90%
2009-10-30 0 0.138 0.138 0.139 0.137 0.146 80,472,000 11,292,120 0.1403 13.80 13.80 13.90 13.70 14.60 804,720 14.032 -2.13%
2009-10-29 0 0.141 0.141 0.142 0.130 0.144 152,841,000 21,469,915 0.1405 14.10 14.10 14.20 13.00 14.40 1,528,410 14.047 5.22%
2009-10-28 0 0.134 0.134 0.135 0.128 0.139 77,690,500 10,320,406 0.1328 13.40 13.40 13.50 12.80 13.90 776,905 13.284 -3.60%
2009-10-27 0 0.139 0.139 0.140 0.137 0.155 201,738,000 28,946,467 0.1435 13.90 13.90 14.00 13.70 15.50 2,017,380 14.349 -9.15%
2009-10-23 0 0.153 0.153 0.154 0.147 0.173 579,239,054 91,484,151 0.1579 15.30 15.30 15.40 14.70 17.30 5,792,391 15.794 20.47%
2009-10-22 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2009-09-25 0 0.127 0.126 0.127 0.123 0.131 46,243,000 5,878,752 0.1271 12.70 12.60 12.70 12.30 13.10 462,430 12.713 -3.79%
2009-09-24 0 0.132 0.131 0.132 0.128 0.139 56,138,000 7,485,904 0.1333 13.20 13.10 13.20 12.80 13.90 561,380 13.335 1.54%
2009-09-23 0 0.130 0.130 0.131 0.123 0.130 43,082,000 5,434,472 0.1261 13.00 13.00 13.10 12.30 13.00 430,820 12.614 4.00%
2009-09-22 0 0.125 0.125 0.126 0.124 0.130 28,190,000 3,539,952 0.1256 12.50 12.50 12.60 12.40 13.00 281,900 12.557 -2.34%
2009-09-21 0 0.128 0.126 0.128 0.124 0.135 51,290,000 6,543,488 0.1276 12.80 12.60 12.80 12.40 13.50 512,900 12.758 -5.19%
2009-09-18 0 0.135 0.134 0.136 0.133 0.136 32,486,000 4,354,758 0.1341 13.50 13.40 13.60 13.30 13.60 324,860 13.405 -0.74%
2009-09-17 0 0.136 0.136 0.137 0.135 0.140 13,157,000 1,804,786 0.1372 13.60 13.60 13.70 13.50 14.00 131,570 13.717 -0.73%
2009-09-16 0 0.137 0.136 0.138 0.131 0.137 25,964,000 3,483,618 0.1342 13.70 13.60 13.80 13.10 13.70 259,640 13.417 3.79%
2009-09-15 0 0.132 0.132 0.133 0.132 0.138 7,758,000 1,045,354 0.1347 13.20 13.20 13.30 13.20 13.80 77,580 13.475 -2.22%
2009-09-14 0 0.135 0.134 0.135 0.132 0.144 21,102,000 2,870,906 0.1360 13.50 13.40 13.50 13.20 14.40 211,020 13.605 -4.26%
2009-09-11 0 0.141 0.140 0.141 0.139 0.147 45,744,000 6,461,316 0.1412 14.10 14.00 14.10 13.90 14.70 457,440 14.125 -2.76%
2009-09-10 0 0.145 0.144 0.145 0.143 0.150 28,820,000 4,195,732 0.1456 14.50 14.40 14.50 14.30 15.00 288,200 14.558 -3.33%
2009-09-09 0 0.150 0.149 0.150 0.140 0.154 52,710,000 7,830,446 0.1486 15.00 14.90 15.00 14.00 15.40 527,100 14.856 7.14%
2009-09-08 0 0.140 0.139 0.140 0.126 0.144 86,584,000 11,941,054 0.1379 14.00 13.90 14.00 12.60 14.40 865,840 13.791 11.11%
2009-09-07 0 0.149 0.149 0.150 0.146 0.161 126,228,000 19,128,162 0.1515 12.60 12.60 12.68 12.35 13.61 1,492,696 12.815 -6.87%
2009-09-04 0 0.160 0.160 0.161 0.157 0.164 47,162,000 7,561,808 0.1603 13.53 13.53 13.61 13.28 13.87 557,709 13.559 3.23%
2009-09-03 0 0.155 0.155 0.157 0.154 0.168 76,520,920 12,031,105 0.1572 13.11 13.11 13.28 13.02 14.21 904,890 13.296 -4.91%
2009-09-02 0 0.163 0.163 0.164 0.163 0.172 49,130,000 8,142,990 0.1657 13.78 13.78 13.87 13.78 14.54 580,982 14.016 -4.12%
2009-09-01 0 0.170 0.168 0.169 0.169 0.178 48,044,000 8,315,942 0.1731 14.38 14.21 14.29 14.29 15.05 568,139 14.637 -1.16%
2009-08-31 0 0.172 0.171 0.173 0.162 0.172 90,822,000 15,207,240 0.1674 14.54 14.46 14.63 13.70 14.54 1,074,006 14.159 0.58%
2009-08-28 1 - - - - - 0 0 - 14.46 - - - - 0 - 0.00%
2009-08-27 0 0.171 0.171 0.172 0.150 0.178 182,882,000 30,154,570 0.1649 14.46 14.46 14.54 12.68 15.05 2,162,652 13.943 -2.29%
2009-08-26 1 - - - - - 0 0 - 14.80 - - - - 0 - 0.00%
2009-08-25 0 0.175 0.175 0.176 0.175 0.181 77,306,000 13,633,270 0.1764 14.80 14.80 14.88 14.80 15.31 914,174 14.913 -3.31%
2009-08-24 0 0.181 0.180 0.181 0.174 0.182 89,418,000 15,968,922 0.1786 15.31 15.22 15.31 14.71 15.39 1,057,403 15.102 3.43%
2009-08-21 0 0.175 0.176 0.177 0.172 0.186 118,530,000 21,075,734 0.1778 14.80 14.88 14.97 14.54 15.73 1,401,664 15.036 -3.31%
2009-08-20 0 0.181 0.180 0.181 0.176 0.188 87,072,000 15,799,140 0.1814 15.31 15.22 15.31 14.88 15.90 1,029,661 15.344 4.02%
2009-08-19 0 0.174 0.173 0.174 0.173 0.183 53,518,000 9,452,592 0.1766 14.71 14.63 14.71 14.63 15.48 632,872 14.936 -2.25%
2009-08-18 0 0.178 0.178 0.179 0.170 0.184 82,292,000 14,570,792 0.1771 15.05 15.05 15.14 14.38 15.56 973,136 14.973 -2.20%
2009-08-17 0 0.182 0.181 0.182 0.180 0.197 188,786,000 35,105,770 0.1860 15.39 15.31 15.39 15.22 16.66 2,232,469 15.725 -8.54%
2009-08-14 0 0.199 0.198 0.199 0.179 0.202 464,277,720 89,522,600 0.1928 16.83 16.74 16.83 15.14 17.08 5,490,268 16.306 13.07%
2009-08-13 0 0.176 0.175 0.177 0.174 0.180 68,102,000 11,966,288 0.1757 14.88 14.80 14.97 14.71 15.22 805,333 14.859 0.57%
2009-08-12 0 0.175 0.174 0.175 0.170 0.181 147,942,000 26,101,332 0.1764 14.80 14.71 14.80 14.38 15.31 1,749,473 14.920 0.00%
2009-08-11 0 0.175 0.174 0.175 0.154 0.186 296,529,000 51,218,938 0.1727 14.80 14.71 14.80 13.02 15.73 3,506,573 14.607 6.71%
2009-08-10 1 - - - - - 0 0 - 13.87 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 13.87 - - - - 0 - 0.00%
2009-08-06 0 0.164 0.164 0.165 0.156 0.168 95,590,000 15,622,108 0.1634 13.87 13.87 13.95 13.19 14.21 1,130,390 13.820 3.80%
2009-08-05 0 0.158 0.158 0.159 0.155 0.169 106,944,000 17,034,208 0.1593 13.36 13.36 13.45 13.11 14.29 1,264,655 13.469 -3.66%
2009-08-04 0 0.164 0.164 0.165 0.163 0.176 152,806,000 25,533,782 0.1671 13.87 13.87 13.95 13.78 14.88 1,806,992 14.131 -5.75%
2009-08-03 0 0.174 0.173 0.174 0.172 0.181 109,818,000 19,157,310 0.1744 14.71 14.63 14.71 14.54 15.31 1,298,641 14.752 -3.33%
2009-07-31 0 0.180 0.179 0.180 0.171 0.190 271,500,000 48,898,008 0.1801 15.22 15.14 15.22 14.46 16.07 3,210,595 15.230 0.00%
2009-07-30 0 0.180 0.179 0.180 0.173 0.181 141,238,000 25,076,562 0.1775 15.22 15.14 15.22 14.63 15.31 1,670,195 15.014 4.05%
2009-07-29 0 0.173 0.172 0.173 0.166 0.180 261,946,000 45,493,978 0.1737 14.63 14.54 14.63 14.04 15.22 3,097,615 14.687 3.59%
2009-07-28 0 0.167 0.166 0.168 0.159 0.168 162,622,000 26,415,954 0.1624 14.12 14.04 14.21 13.45 14.21 1,923,070 13.736 3.73%
2009-07-27 0 0.161 0.161 0.162 0.153 0.166 194,018,000 31,291,148 0.1613 13.61 13.61 13.70 12.94 14.04 2,294,340 13.638 6.62%
2009-07-24 0 0.151 0.150 0.151 0.145 0.156 122,474,000 18,668,526 0.1524 12.77 12.68 12.77 12.26 13.19 1,448,304 12.890 2.03%
2009-07-23 0 0.148 0.148 0.149 0.146 0.160 185,544,750 28,183,053 0.1519 12.52 12.52 12.60 12.35 13.53 2,194,140 12.845 -6.33%
2009-07-22 0 0.158 0.157 0.158 0.154 0.172 224,996,000 36,223,180 0.1610 13.36 13.28 13.36 13.02 14.54 2,660,667 13.614 -7.06%
2009-07-21 0 0.170 0.170 0.171 0.164 0.181 190,472,000 32,441,964 0.1703 14.38 14.38 14.46 13.87 15.31 2,252,407 14.403 -1.73%
2009-07-20 0 0.173 0.173 0.174 0.172 0.194 304,484,000 56,431,378 0.1853 14.63 14.63 14.71 14.54 16.41 3,600,644 15.673 -6.99%
2009-07-17 0 0.186 0.185 0.186 0.170 0.190 232,714,000 42,468,736 0.1825 15.73 15.64 15.73 14.38 16.07 2,751,935 15.432 10.71%
2009-07-16 0 0.168 0.168 0.169 0.167 0.182 225,250,000 39,010,570 0.1732 14.21 14.21 14.29 14.12 15.39 2,663,671 14.645 -4.00%
2009-07-15 0 0.175 0.173 0.175 0.154 0.176 401,212,000 66,627,164 0.1661 14.80 14.63 14.80 13.02 14.88 4,744,491 14.043 12.90%
2009-07-14 0 0.155 0.155 0.157 0.153 0.160 63,648,000 9,922,154 0.1559 13.11 13.11 13.28 12.94 13.53 752,663 13.183 -1.27%
2009-07-13 0 0.157 0.156 0.157 0.142 0.160 135,646,000 20,449,556 0.1508 13.28 13.19 13.28 12.01 13.53 1,604,068 12.749 3.97%
2009-07-10 0 0.151 0.150 0.151 0.148 0.161 126,608,000 19,382,578 0.1531 12.77 12.68 12.77 12.52 13.61 1,497,190 12.946 -2.58%
2009-07-09 0 0.155 0.155 0.156 0.135 0.162 360,224,000 54,801,998 0.1521 13.11 13.11 13.19 11.42 13.70 4,259,792 12.865 7.64%
2009-07-08 0 0.144 0.145 0.146 0.120 0.152 368,656,000 51,699,312 0.1402 12.18 12.26 12.35 10.15 12.85 4,359,503 11.859 13.39%
2009-07-07 0 0.127 0.125 0.127 0.123 0.131 36,550,000 4,622,538 0.1265 10.74 10.57 10.74 10.40 11.08 432,218 10.695 2.42%
2009-07-06 0 0.124 0.122 0.124 0.120 0.126 25,108,000 3,074,130 0.1224 10.49 10.32 10.49 10.15 10.66 296,912 10.354 -0.80%
2009-07-03 0 0.125 0.123 0.125 0.119 0.126 42,116,000 5,117,464 0.1215 10.57 10.40 10.57 10.06 10.66 498,038 10.275 -0.79%
2009-07-02 0 0.126 0.126 0.127 0.126 0.134 83,520,000 10,925,100 0.1308 10.66 10.66 10.74 10.66 11.33 987,657 11.062 -1.56%
2009-06-30 0 0.128 0.128 0.129 0.125 0.130 55,598,000 7,119,544 0.1281 10.82 10.82 10.91 10.57 10.99 657,468 10.829 1.59%
2009-06-29 0 0.126 0.126 0.127 0.126 0.133 123,448,000 16,076,382 0.1302 10.66 10.66 10.74 10.66 11.25 1,459,822 11.013 -2.33%
2009-06-26 0 0.129 0.129 0.130 0.128 0.135 61,854,000 8,060,762 0.1303 10.91 10.91 10.99 10.82 11.42 731,448 11.020 0.00%
2009-06-25 0 0.129 0.129 0.130 0.124 0.133 90,644,000 11,701,280 0.1291 10.91 10.91 10.99 10.49 11.25 1,071,901 10.916 1.57%
2009-06-24 0 0.127 0.126 0.127 0.124 0.133 71,824,000 9,155,126 0.1275 10.74 10.66 10.74 10.49 11.25 849,347 10.779 -2.31%
2009-06-23 0 0.130 0.128 0.129 0.115 0.136 287,624,000 36,907,310 0.1283 10.99 10.82 10.91 9.725 11.50 3,401,268 10.851 6.56%
2009-06-22 0 0.122 0.122 0.123 0.118 0.123 74,914,000 9,068,722 0.1211 10.32 10.32 10.40 9.979 10.40 885,888 10.237 2.52%
2009-06-19 0 0.119 0.118 0.119 0.117 0.124 35,980,000 4,298,270 0.1195 10.06 9.979 10.06 9.894 10.49 425,478 10.102 -1.65%
2009-06-18 0 0.121 0.121 0.122 0.119 0.126 39,782,000 4,842,700 0.1217 10.23 10.23 10.32 10.06 10.66 470,438 10.294 -2.42%
2009-06-17 0 0.124 0.123 0.124 0.121 0.126 65,114,000 8,034,480 0.1234 10.49 10.40 10.49 10.23 10.66 769,999 10.434 0.81%
2009-06-16 0 0.123 0.123 0.124 0.117 0.127 81,702,000 9,982,728 0.1222 10.40 10.40 10.49 9.894 10.74 966,159 10.332 0.82%
2009-06-15 0 0.122 0.122 0.123 0.120 0.130 96,096,000 11,917,492 0.1240 10.32 10.32 10.40 10.15 10.99 1,136,373 10.487 0.83%
2009-06-12 0 0.121 0.120 0.121 0.115 0.128 154,530,000 18,566,374 0.1201 10.23 10.15 10.23 9.725 10.82 1,827,379 10.160 -3.20%
2009-06-11 0 0.125 0.124 0.125 0.121 0.139 205,748,000 26,467,790 0.1286 10.57 10.49 10.57 10.23 11.75 2,433,052 10.878 -9.42%
2009-06-10 0 0.138 0.137 0.138 0.136 0.147 240,706,000 33,830,910 0.1405 11.67 11.59 11.67 11.50 12.43 2,846,444 11.885 2.99%
2009-06-09 0 0.134 0.132 0.134 0.132 0.151 196,876,000 27,635,762 0.1404 11.33 11.16 11.33 11.16 12.77 2,328,137 11.870 -5.63%
2009-06-08 0 0.142 0.141 0.142 0.141 0.171 522,950,000 82,694,790 0.1581 12.01 11.92 12.01 11.92 14.46 6,184,091 13.372 -7.19%
2009-06-05 0 0.153 0.153 0.154 0.121 0.154 532,294,050 73,484,859 0.1381 12.94 12.94 13.02 10.23 13.02 6,294,588 11.674 26.45%
2009-06-04 0 0.121 0.121 0.123 0.120 0.130 68,430,000 8,436,156 0.1233 10.23 10.23 10.40 10.15 10.99 809,212 10.425 -5.47%
2009-06-03 0 0.128 0.127 0.129 0.125 0.133 64,490,000 8,307,256 0.1288 10.82 10.74 10.91 10.57 11.25 762,620 10.893 0.79%
2009-06-02 0 0.127 0.126 0.127 0.113 0.137 182,254,000 23,177,554 0.1272 10.74 10.66 10.74 9.556 11.59 2,155,226 10.754 10.43%
2009-06-01 0 0.115 0.115 0.116 0.108 0.126 109,540,000 12,630,916 0.1153 9.725 9.725 9.809 9.133 10.66 1,295,354 9.7509 -7.26%
2009-05-29 0 0.124 0.124 0.125 0.123 0.135 65,740,000 8,306,244 0.1263 10.49 10.49 10.57 10.40 11.42 777,402 10.685 -6.06%
2009-05-27 0 0.132 0.131 0.133 0.121 0.140 130,892,000 16,919,778 0.1293 11.16 11.08 11.25 10.23 11.84 1,547,850 10.931 4.76%
2009-05-26 0 0.126 0.125 0.126 0.120 0.136 127,450,000 16,104,438 0.1264 10.66 10.57 10.66 10.15 11.50 1,507,147 10.685 -3.08%
2009-05-25 0 0.130 0.129 0.130 0.115 0.143 325,708,000 43,017,482 0.1321 10.99 10.91 10.99 9.725 12.09 3,851,626 11.169 14.04%
2009-05-22 0 0.114 0.114 0.115 0.108 0.119 155,758,000 17,474,570 0.1122 9.640 9.640 9.725 9.133 10.06 1,841,900 9.4873 -4.20%
2009-05-21 0 0.119 0.118 0.119 0.096 0.122 419,858,050 47,015,648 0.1120 10.06 9.979 10.06 8.118 10.32 4,964,988 9.4694 23.96%
2009-05-20 0 0.096 0.095 0.096 0.094 0.098 38,898,000 3,755,320 0.0965 8.118 8.034 8.118 7.949 8.287 459,984 8.1640 -1.03%
2009-05-19 0 0.097 0.096 0.097 0.094 0.103 72,474,000 7,068,784 0.0975 8.203 8.118 8.203 7.949 8.710 857,034 8.2480 -3.00%
2009-05-18 0 0.100 0.100 0.101 0.094 0.102 173,386,000 17,325,626 0.0999 8.456 8.456 8.541 7.949 8.626 2,050,358 8.4500 4.17%
2009-05-15 0 0.096 0.096 0.097 0.088 0.100 226,752,000 21,528,534 0.0949 8.118 8.118 8.203 7.442 8.456 2,681,432 8.0287 11.63%
2009-05-14 0 0.086 0.086 0.087 0.083 0.087 51,066,000 4,356,764 0.0853 7.272 7.272 7.357 7.019 7.357 603,876 7.2147 -1.15%
2009-05-13 0 0.087 0.086 0.087 0.086 0.094 169,054,000 15,149,054 0.0896 7.357 7.272 7.357 7.272 7.949 1,999,131 7.5778 -2.25%
2009-05-12 0 0.089 0.088 0.089 0.072 0.091 341,942,000 29,010,236 0.0848 7.526 7.442 7.526 6.089 7.695 4,043,600 7.1744 21.92%
2009-05-11 0 0.073 0.073 0.074 0.070 0.078 85,746,000 6,426,200 0.0749 6.173 6.173 6.258 5.919 6.596 1,013,980 6.3376 1.39%
2009-05-08 0 0.072 0.072 0.073 0.066 0.073 45,628,000 3,226,654 0.0707 6.089 6.089 6.173 5.581 6.173 539,569 5.9801 7.46%
2009-05-07 0 0.067 0.067 0.068 0.067 0.075 33,198,000 2,349,230 0.0708 5.666 5.666 5.750 5.666 6.342 392,580 5.9841 -8.22%
2009-05-06 0 0.073 0.072 0.073 0.066 0.074 93,214,000 6,624,996 0.0711 6.173 6.089 6.173 5.581 6.258 1,102,293 6.0102 7.35%
2009-05-05 0 0.068 0.066 0.068 0.064 0.069 17,436,000 1,150,352 0.0660 5.750 5.581 5.750 5.412 5.835 206,188 5.5792 1.49%
2009-05-04 0 0.067 0.067 0.068 0.060 0.067 14,798,000 966,780 0.0653 5.666 5.666 5.750 5.074 5.666 174,992 5.5247 6.35%
2009-04-30 0 0.063 0.063 0.064 0.062 0.067 8,430,000 538,198 0.0638 5.328 5.328 5.412 5.243 5.666 99,688 5.3988 -1.56%
2009-04-29 0 0.064 0.063 0.064 0.060 0.070 19,004,000 1,257,438 0.0662 5.412 5.328 5.412 5.074 5.919 224,730 5.5953 4.92%
2009-04-28 0 0.061 0.061 0.062 0.060 0.069 14,904,000 923,844 0.0620 5.158 5.158 5.243 5.074 5.835 176,246 5.2418 -6.15%
2009-04-27 0 0.065 0.065 0.067 0.064 0.069 20,704,000 1,373,736 0.0664 5.497 5.497 5.666 5.412 5.835 244,833 5.6109 -7.14%
2009-04-24 0 0.070 0.069 0.070 0.069 0.070 15,292,000 1,064,650 0.0696 5.919 5.835 5.919 5.835 5.919 180,834 5.8874 -2.78%
2009-04-23 0 0.072 0.071 0.072 0.069 0.072 13,214,000 930,286 0.0704 6.089 6.004 6.089 5.835 6.089 156,261 5.9534 2.86%
2009-04-22 0 0.070 0.069 0.070 0.069 0.072 39,602,000 2,804,486 0.0708 5.919 5.835 5.919 5.835 6.089 468,309 5.9885 1.45%
2009-04-21 0 0.069 0.068 0.069 0.067 0.070 16,268,000 1,123,152 0.0690 5.835 5.750 5.835 5.666 5.919 192,376 5.8383 -2.82%
2009-04-20 0 0.071 0.071 0.072 0.070 0.073 22,670,000 1,619,902 0.0715 6.004 6.004 6.089 5.919 6.173 268,082 6.0426 0.00%
2009-04-17 0 0.071 0.070 0.071 0.070 0.072 33,842,000 2,388,834 0.0706 6.004 5.919 6.004 5.919 6.089 400,195 5.9692 1.43%
2009-04-16 0 0.070 0.069 0.070 0.069 0.074 32,296,000 2,279,254 0.0706 5.919 5.835 5.919 5.835 6.258 381,913 5.9680 -2.78%
2009-04-15 0 0.072 0.071 0.072 0.068 0.073 144,624,000 10,359,094 0.0716 6.089 6.004 6.089 5.750 6.173 1,710,236 6.0571 5.88%
2009-04-14 0 0.068 0.067 0.068 0.065 0.069 16,554,000 1,114,778 0.0673 5.750 5.666 5.750 5.497 5.835 195,758 5.6947 1.49%
2009-04-09 0 0.067 0.065 0.067 0.062 0.067 16,114,000 1,060,102 0.0658 5.666 5.497 5.666 5.243 5.666 190,554 5.5632 6.35%
2009-04-08 0 0.063 0.062 0.063 0.061 0.068 37,738,000 2,414,876 0.0640 5.328 5.243 5.328 5.158 5.750 446,267 5.4113 -5.97%
2009-04-07 0 0.067 0.067 0.068 0.066 0.070 29,594,000 2,020,464 0.0683 5.666 5.666 5.750 5.581 5.919 349,961 5.7734 -1.47%
2009-04-06 0 0.068 0.067 0.068 0.067 0.077 51,986,000 3,558,398 0.0684 5.750 5.666 5.750 5.666 6.511 614,755 5.7883 -1.45%
2009-04-03 0 0.069 0.068 0.070 0.067 0.071 37,868,000 2,601,668 0.0687 5.835 5.750 5.919 5.666 6.004 447,804 5.8098 -4.17%
2009-04-02 0 0.072 0.071 0.073 0.071 0.081 119,428,000 9,129,544 0.0764 6.089 6.004 6.173 6.004 6.850 1,412,283 6.4644 -2.70%
2009-04-01 0 0.074 0.073 0.074 0.069 0.076 45,868,000 3,333,386 0.0727 6.258 6.173 6.258 5.835 6.427 542,407 6.1455 4.23%
2009-03-31 0 0.071 0.070 0.071 0.068 0.072 14,190,000 1,001,324 0.0706 6.004 5.919 6.004 5.750 6.089 167,802 5.9673 2.90%
2009-03-30 0 0.069 0.069 0.070 0.067 0.077 77,782,000 5,602,838 0.0720 5.835 5.835 5.919 5.666 6.511 919,803 6.0913 0.00%
2009-03-27 0 0.069 0.069 0.070 0.066 0.072 45,202,000 3,146,288 0.0696 5.835 5.835 5.919 5.581 6.089 534,532 5.8861 2.99%
2009-03-26 0 0.067 0.066 0.067 0.066 0.069 19,634,000 1,318,542 0.0672 5.666 5.581 5.666 5.581 5.835 232,180 5.6790 1.52%
2009-03-25 0 0.066 0.065 0.066 0.064 0.068 31,184,000 2,060,830 0.0661 5.581 5.497 5.581 5.412 5.750 368,763 5.5885 -1.49%
2009-03-24 0 0.067 0.067 0.068 0.065 0.070 83,638,000 5,657,516 0.0676 5.666 5.666 5.750 5.497 5.919 989,053 5.7201 3.08%
2009-03-23 0 0.065 0.066 0.067 0.056 0.068 95,328,000 5,901,102 0.0619 5.497 5.581 5.666 4.736 5.750 1,127,291 5.2348 16.07%
2009-03-20 0 0.056 0.056 0.057 0.056 0.059 10,766,000 614,108 0.0570 4.736 4.736 4.820 4.736 4.989 127,312 4.8236 -3.45%
2009-03-19 0 0.058 0.057 0.058 0.054 0.062 53,856,000 3,129,428 0.0581 4.905 4.820 4.905 4.566 5.243 636,869 4.9138 0.00%
2009-03-18 0 0.058 0.057 0.058 0.056 0.063 50,744,000 3,006,470 0.0592 4.905 4.820 4.905 4.736 5.328 600,068 5.0102 -3.33%
2009-03-17 0 0.060 0.060 0.061 0.059 0.065 87,866,000 5,407,558 0.0615 5.074 5.074 5.158 4.989 5.497 1,039,050 5.2043 0.00%
2009-03-16 0 0.060 0.060 0.061 0.059 0.070 104,430,000 6,595,858 0.0632 5.074 5.074 5.158 4.989 5.919 1,234,926 5.3411 -7.69%
2009-03-13 0 0.065 0.064 0.065 0.061 0.069 36,542,000 2,361,288 0.0646 5.497 5.412 5.497 5.158 5.835 432,124 5.4644 0.00%
2009-03-12 0 0.065 0.064 0.065 0.062 0.070 20,224,000 1,325,028 0.0655 5.497 5.412 5.497 5.243 5.919 239,157 5.5404 -5.80%
2009-03-11 0 0.069 0.068 0.069 0.068 0.075 36,080,000 2,544,368 0.0705 5.835 5.750 5.835 5.750 6.342 426,660 5.9635 -4.17%
2009-03-10 0 0.072 0.070 0.072 0.069 0.075 31,618,000 2,255,674 0.0713 6.089 5.919 6.089 5.835 6.342 373,895 6.0329 -2.70%
2009-03-09 0 0.074 0.071 0.074 0.070 0.083 26,768,000 2,000,088 0.0747 6.258 6.004 6.258 5.919 7.019 316,542 6.3186 -8.64%
2009-03-06 0 0.081 0.080 0.081 0.076 0.086 36,182,000 3,023,564 0.0836 6.850 6.765 6.850 6.427 7.272 427,867 7.0666 1.25%
2009-03-05 0 0.080 0.079 0.080 0.071 0.081 55,032,000 4,320,510 0.0785 6.765 6.681 6.765 6.004 6.850 650,775 6.6390 6.67%
2009-03-04 0 0.075 0.074 0.075 0.066 0.079 50,726,000 3,749,772 0.0739 6.342 6.258 6.342 5.581 6.681 599,855 6.2511 7.14%
2009-03-03 0 0.070 0.069 0.070 0.069 0.074 15,516,000 1,095,614 0.0706 5.919 5.835 5.919 5.835 6.258 183,483 5.9712 -5.41%
2009-03-02 0 0.074 0.074 0.075 0.073 0.079 16,796,000 1,252,670 0.0746 6.258 6.258 6.342 6.173 6.681 198,619 6.3069 -2.63%
2009-02-27 0 0.076 0.076 0.077 0.073 0.081 42,482,000 3,272,764 0.0770 6.427 6.427 6.511 6.173 6.850 502,367 6.5147 0.00%
2009-02-26 0 0.076 0.075 0.076 0.075 0.081 15,706,000 1,213,772 0.0773 6.427 6.342 6.427 6.342 6.850 185,730 6.5352 -5.00%
2009-02-25 0 0.080 0.079 0.080 0.079 0.083 21,550,000 1,745,728 0.0810 6.765 6.681 6.765 6.681 7.019 254,837 6.8504 0.00%
2009-02-24 0 0.080 0.080 0.081 0.077 0.085 43,348,000 3,482,850 0.0803 6.765 6.765 6.850 6.511 7.188 512,607 6.7944 -2.44%
2009-02-23 0 0.082 0.081 0.082 0.075 0.087 60,360,000 4,858,588 0.0805 6.934 6.850 6.934 6.342 7.357 713,781 6.8068 -2.38%
2009-02-20 0 0.084 0.083 0.084 0.083 0.093 61,446,000 5,371,930 0.0874 7.103 7.019 7.103 7.019 7.864 726,623 7.3930 -9.68%
2009-02-19 0 0.093 0.093 0.094 0.092 0.098 59,882,250 5,690,434 0.0950 7.864 7.864 7.949 7.780 8.287 708,131 8.0358 -1.06%
2009-02-18 0 0.094 0.093 0.094 0.093 0.103 164,028,000 16,121,808 0.0983 7.949 7.864 7.949 7.864 8.710 1,939,696 8.3115 -3.09%
2009-02-17 0 0.097 0.097 0.098 0.093 0.111 390,758,000 41,178,948 0.1054 8.203 8.203 8.287 7.864 9.387 4,620,868 8.9115 1.04%
2009-02-16 0 0.096 0.095 0.096 0.092 0.100 58,078,000 5,618,516 0.0967 8.118 8.034 8.118 7.780 8.456 686,795 8.1808 3.23%
2009-02-13 0 0.093 0.093 0.094 0.092 0.100 45,504,000 4,363,644 0.0959 7.864 7.864 7.949 7.780 8.456 538,103 8.1093 -3.12%
2009-02-12 0 0.096 0.096 0.097 0.095 0.106 82,014,000 8,168,870 0.0996 8.118 8.118 8.203 8.034 8.964 969,848 8.4228 -4.00%
2009-02-11 0 0.100 0.100 0.101 0.092 0.104 121,116,000 12,004,962 0.0991 8.456 8.456 8.541 7.780 8.795 1,432,245 8.3819 4.17%
2009-02-10 0 0.096 0.096 0.097 0.095 0.110 272,414,000 28,041,572 0.1029 8.118 8.118 8.203 8.034 9.302 3,221,404 8.7048 -4.95%
2009-02-09 0 0.101 0.100 0.101 0.081 0.105 455,336,000 45,087,818 0.0990 8.541 8.456 8.541 6.850 8.879 5,384,529 8.3736 21.69%
2009-02-06 0 0.083 0.081 0.083 0.080 0.086 37,312,000 3,094,992 0.0829 7.019 6.850 7.019 6.765 7.272 441,229 7.0145 1.22%
2009-02-05 0 0.082 0.081 0.082 0.078 0.087 68,546,000 5,688,510 0.0830 6.934 6.850 6.934 6.596 7.357 810,584 7.0178 -1.20%
2009-02-04 0 0.083 0.082 0.083 0.081 0.094 191,884,000 16,987,082 0.0885 7.019 6.934 7.019 6.850 7.949 2,269,104 7.4862 -6.74%
2009-02-03 0 0.089 0.089 0.091 0.071 0.091 278,150,000 23,070,172 0.0829 7.526 7.526 7.695 6.004 7.695 3,289,234 7.0138 20.27%
2009-02-02 0 0.074 0.073 0.074 0.069 0.083 123,908,000 9,179,272 0.0741 6.258 6.173 6.258 5.835 7.019 1,465,261 6.2646 -1.33%
2009-01-30 0 0.075 0.075 0.076 0.075 0.094 188,886,000 16,477,376 0.0872 6.342 6.342 6.427 6.342 7.949 2,233,652 7.3769 -11.76%
2009-01-29 0 0.085 0.084 0.085 0.063 0.095 310,166,000 25,820,572 0.0832 7.188 7.103 7.188 5.328 8.034 3,667,836 7.0397 19.72%
2009-01-23 0 0.071 0.070 0.071 0.044 0.074 223,350,000 14,445,228 0.0647 6.004 5.919 6.004 3.721 6.258 2,641,202 5.4692 39.22%
2009-01-22 0 0.051 0.049 0.051 0.049 0.056 24,800,000 1,263,878 0.0510 4.313 4.144 4.313 4.144 4.736 293,270 4.3096 -8.93%
2009-01-21 0 0.056 0.056 0.057 0.050 0.060 28,522,000 1,579,202 0.0554 4.736 4.736 4.820 4.228 5.074 337,284 4.6821 -9.68%
2009-01-20 0 0.062 0.062 0.063 0.060 0.082 178,526,000 12,888,812 0.0722 5.243 5.243 5.328 5.074 6.934 2,111,141 6.1051 -6.06%
2009-01-19 0 0.066 0.066 0.067 0.038 0.066 158,178,000 8,786,070 0.0555 5.581 5.581 5.666 3.213 5.581 1,870,518 4.6971 73.68%
2009-01-16 0 0.038 0.037 0.038 0.033 0.038 45,726,000 1,617,972 0.0354 3.213 3.129 3.213 2.791 3.213 540,728 2.9922 22.58%
2009-01-15 0 0.031 0.029 0.031 0.029 0.032 10,014,000 300,732 0.0300 2.621 2.452 2.621 2.452 2.706 118,420 2.5395 -6.06%
2009-01-14 0 0.033 0.031 0.033 0.031 0.035 4,996,000 159,040 0.0318 2.791 2.621 2.791 2.621 2.960 59,080 2.6920 -2.94%
2009-01-13 0 0.034 0.033 0.034 0.030 0.034 9,198,000 295,208 0.0321 2.875 2.791 2.875 2.537 2.875 108,770 2.7141 -2.86%
2009-01-12 0 0.035 0.032 0.035 0.032 0.036 4,740,000 155,686 0.0328 2.960 2.706 2.960 2.706 3.044 56,052 2.7775 -2.78%
2009-01-09 0 0.036 0.035 0.036 0.032 0.041 25,268,000 861,810 0.0341 3.044 2.960 3.044 2.706 3.467 298,804 2.8842 0.00%
2009-01-08 0 0.036 0.035 0.036 0.035 0.040 9,314,000 336,852 0.0362 3.044 2.960 3.044 2.960 3.383 110,142 3.0583 -7.69%
2009-01-07 0 0.039 0.038 0.039 0.036 0.044 46,078,000 1,879,432 0.0408 3.298 3.213 3.298 3.044 3.721 544,891 3.4492 0.00%
2009-01-06 0 0.039 0.039 0.040 0.033 0.042 143,682,000 5,605,518 0.0390 3.298 3.298 3.383 2.791 3.552 1,699,097 3.2991 21.87%
2009-01-05 0 0.032 0.032 0.033 0.030 0.034 39,100,000 1,222,354 0.0313 2.706 2.706 2.791 2.537 2.875 462,373 2.6437 -3.03%
2009-01-02 0 0.033 0.032 0.033 0.031 0.035 5,554,000 187,220 0.0337 2.791 2.706 2.791 2.621 2.960 65,678 2.8506 -2.94%
2008-12-31 0 0.034 0.034 0.035 0.030 0.035 16,174,000 502,296 0.0311 2.875 2.875 2.960 2.537 2.960 191,264 2.6262 0.00%
2008-12-30 0 0.034 0.031 0.034 0.029 0.035 4,364,000 130,214 0.0298 2.875 2.621 2.875 2.452 2.960 51,606 2.5232 6.25%
2008-12-29 0 0.032 0.030 0.032 0.029 0.037 2,952,000 91,828 0.0311 2.706 2.537 2.706 2.452 3.129 34,909 2.6305 -15.79%
2008-12-24 0 0.038 0.037 0.038 0.029 0.038 5,824,000 204,790 0.0352 3.213 3.129 3.213 2.452 3.213 68,871 2.9735 26.67%
2008-12-23 0 0.030 0.028 0.030 0.028 0.030 2,452,000 69,410 0.0283 2.537 2.368 2.537 2.368 2.537 28,996 2.3938 3.45%
2008-12-22 0 0.029 0.029 0.031 0.029 0.031 5,246,000 153,534 0.0293 2.452 2.452 2.621 2.452 2.621 62,036 2.4749 0.00%
2008-12-19 0 0.029 0.028 0.030 0.029 0.033 4,896,000 146,880 0.0300 2.452 2.368 2.537 2.452 2.791 57,897 2.5369 -3.33%
2008-12-18 0 0.030 0.029 0.031 0.030 0.031 2,060,000 61,900 0.0300 2.537 2.452 2.621 2.537 2.621 24,360 2.5410 -6.25%
2008-12-17 0 0.032 0.032 0.035 0.022 0.033 4,244,000 131,708 0.0310 2.706 2.706 2.960 1.860 2.791 50,187 2.6243 6.67%
2008-12-16 0 0.030 0.029 0.030 0.029 0.030 2,844,000 83,080 0.0292 2.537 2.452 2.537 2.452 2.537 33,631 2.4703 3.45%
2008-12-15 0 0.029 0.027 0.029 0.027 0.031 6,062,000 176,394 0.0291 2.452 2.283 2.452 2.283 2.621 71,686 2.4607 0.00%
2008-12-12 1 - - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2008-12-04 0 0.029 0.028 0.029 0.030 0.030 2,360,000 70,800 0.0300 2.452 2.368 2.452 2.537 2.537 27,908 2.5369 3.57%
2008-12-03 0 0.028 0.026 0.028 0.026 0.028 1,318,000 35,848 0.0272 2.368 2.199 2.368 2.199 2.368 15,586 2.3000 3.70%
2008-12-02 0 0.027 0.025 0.027 0.027 0.027 800,000 21,600 0.0270 2.283 2.114 2.283 2.283 2.283 9,460 2.2832 -3.57%
2008-12-01 0 0.028 0.026 0.028 0.027 0.028 2,522,000 70,010 0.0278 2.368 2.199 2.368 2.283 2.368 29,824 2.3475 0.00%
2008-11-28 0 0.028 0.025 0.028 0.028 0.028 180,000 5,040 0.0280 2.368 2.114 2.368 2.368 2.368 2,129 2.3678 0.00%
2008-11-27 0 0.028 0.025 0.029 0.026 0.028 2,414,000 64,932 0.0269 2.368 2.114 2.452 2.199 2.368 28,547 2.2746 3.70%
2008-11-26 0 0.027 0.026 0.027 0.027 0.028 3,258,000 88,040 0.0270 2.283 2.199 2.283 2.283 2.368 38,527 2.2851 -6.90%
2008-11-25 0 0.029 0.028 0.029 0.029 0.029 548,000 16,038 0.0293 2.452 2.368 2.452 2.452 2.452 6,480 2.4749 0.00%
2008-11-24 0 0.029 0.027 0.029 0.025 0.029 1,512,000 41,830 0.0277 2.452 2.283 2.452 2.114 2.452 17,880 2.3395 -3.33%
2008-11-21 0 0.030 0.027 0.036 - - 0 0 - 2.537 2.283 3.044 - - 0 - 0.00%
2008-11-20 0 0.030 0.027 0.034 0.030 0.034 1,100,000 33,040 0.0300 2.537 2.283 2.875 2.537 2.875 13,008 2.5400 0.00%
2008-11-19 0 0.030 0.028 0.030 0.030 0.030 150,000 4,500 0.0300 2.537 2.368 2.537 2.537 2.537 1,774 2.5369 0.00%
2008-11-18 0 0.030 0.029 0.030 0.026 0.030 200,000 5,520 0.0276 2.537 2.452 2.537 2.199 2.537 2,365 2.3340 0.00%
2008-11-17 0 0.030 0.028 0.030 0.028 0.030 654,000 19,220 0.0294 2.537 2.368 2.537 2.368 2.537 7,734 2.4852 0.00%
2008-11-14 0 0.030 0.030 0.033 0.027 0.030 310,000 9,270 0.0299 2.537 2.537 2.791 2.283 2.537 3,666 2.5287 0.00%
2008-11-13 0 0.030 0.025 0.030 - - 0 0 - 2.537 2.114 2.537 - - 0 - 0.00%
2008-11-12 0 0.030 0.026 0.030 0.027 0.030 772,000 23,004 0.0298 2.537 2.199 2.537 2.283 2.537 9,129 2.5198 0.00%
2008-11-11 0 0.030 0.026 0.030 0.025 0.030 1,260,000 34,750 0.0276 2.537 2.199 2.537 2.114 2.537 14,900 2.3322 0.00%
2008-11-10 0 0.030 0.029 0.034 0.028 0.035 3,518,000 108,510 0.0308 2.537 2.452 2.875 2.368 2.960 41,602 2.6083 0.00%
2008-11-07 0 0.030 0.023 0.030 0.025 0.030 1,452,000 38,350 0.0264 2.537 1.945 2.537 2.114 2.537 17,170 2.2335 11.11%
2008-11-06 0 0.027 0.024 0.028 0.027 0.028 530,000 14,410 0.0272 2.283 2.030 2.368 2.283 2.368 6,267 2.2992 -6.90%
2008-11-05 0 0.029 0.028 0.029 0.026 0.030 3,858,000 108,216 0.0280 2.452 2.368 2.452 2.199 2.537 45,622 2.3720 3.57%
2008-11-04 0 0.028 0.023 0.029 - - 0 0 - 2.368 1.945 2.452 - - 0 - 0.00%
2008-11-03 0 0.028 0.025 0.028 0.024 0.028 16,000 396 0.0248 2.368 2.114 2.368 2.030 2.368 189 2.0930 12.00%
2008-10-31 0 0.025 0.022 0.025 0.022 0.026 960,000 21,920 0.0228 2.114 1.860 2.114 1.860 2.199 11,352 1.9309 -3.85%
2008-10-30 0 0.026 0.025 0.026 0.025 0.028 2,298,000 62,952 0.0274 2.199 2.114 2.199 2.114 2.368 27,175 2.3166 4.00%
2008-10-29 0 0.025 0.021 0.025 0.019 0.025 724,000 14,538 0.0201 2.114 1.776 2.114 1.607 2.114 8,562 1.6980 25.00%
2008-10-28 0 0.020 0.019 0.020 0.014 0.024 5,694,000 113,490 0.0199 1.691 1.607 1.691 1.184 2.030 67,334 1.6855 -9.09%
2008-10-27 0 0.022 0.022 0.023 0.020 0.025 11,648,000 246,364 0.0212 1.860 1.860 1.945 1.691 2.114 137,742 1.7886 -26.67%
2008-10-24 0 0.030 0.030 0.032 0.030 0.031 3,244,000 99,420 0.0306 2.537 2.537 2.706 2.537 2.621 38,362 2.5917 0.00%
2008-10-23 0 0.030 0.030 0.032 0.028 0.031 1,760,000 51,380 0.0292 2.537 2.537 2.706 2.368 2.621 20,813 2.4687 -6.25%
2008-10-22 0 0.032 0.029 0.032 0.020 0.032 3,808,000 106,334 0.0279 2.706 2.452 2.706 1.691 2.706 45,031 2.3613 3.23%
2008-10-21 0 0.031 0.031 0.032 0.031 0.032 1,864,000 57,984 0.0311 2.621 2.621 2.706 2.621 2.706 22,043 2.6305 0.00%
2008-10-20 0 0.031 0.030 0.031 0.030 0.033 4,400,000 142,270 0.0323 2.621 2.537 2.621 2.537 2.791 52,032 2.7343 3.33%
2008-10-17 0 0.030 0.029 0.030 0.030 0.034 19,740,000 632,498 0.0320 2.537 2.452 2.537 2.537 2.875 233,433 2.7095 -16.67%
2008-10-16 0 0.036 0.033 0.036 0.033 0.036 3,662,000 126,122 0.0344 3.044 2.791 3.044 2.791 3.044 43,305 2.9124 -5.26%
2008-10-15 1 - - - - - 0 0 - 3.213 - - - - 0 - 0.00%
2008-10-14 0 0.038 0.037 0.038 0.038 0.041 2,486,000 96,476 0.0388 3.213 3.129 3.213 3.213 3.467 29,398 3.2817 -2.56%
2008-10-13 0 0.039 0.036 0.039 0.035 0.039 8,842,000 317,036 0.0359 3.298 3.044 3.298 2.960 3.298 104,560 3.0321 2.63%
2008-10-10 0 0.038 0.037 0.038 0.034 0.038 8,310,000 296,400 0.0357 3.213 3.129 3.213 2.875 3.213 98,269 3.0162 -2.56%
2008-10-09 0 0.039 0.039 0.040 0.037 0.040 4,660,000 181,826 0.0390 3.298 3.298 3.383 3.129 3.383 55,106 3.2995 0.00%
2008-10-08 0 0.039 0.038 0.039 0.036 0.039 6,184,000 235,152 0.0380 3.298 3.213 3.298 3.044 3.298 73,128 3.2156 -7.14%
2008-10-06 0 0.042 0.038 0.042 0.038 0.042 152,000 5,824 0.0383 3.552 3.213 3.552 3.213 3.552 1,797 3.2401 0.00%
2008-10-03 0 0.042 0.042 0.043 0.041 0.044 12,320,000 519,478 0.0422 3.552 3.552 3.636 3.467 3.721 145,689 3.5657 -2.33%
2008-10-02 0 0.043 0.042 0.043 0.041 0.043 4,100,000 172,500 0.0421 3.636 3.552 3.636 3.467 3.636 48,484 3.5579 7.50%
2008-09-30 0 0.040 0.038 0.040 0.038 0.040 2,812,000 109,694 0.0390 3.383 3.213 3.383 3.213 3.383 33,253 3.2988 0.00%
2008-09-29 0 0.040 0.038 0.040 0.037 0.042 4,846,000 191,614 0.0395 3.383 3.213 3.383 3.129 3.552 57,306 3.3437 0.00%
2008-09-26 0 0.040 0.040 0.042 0.039 0.042 2,680,000 107,312 0.0400 3.383 3.383 3.552 3.298 3.552 31,692 3.3861 -4.76%
2008-09-25 0 0.042 0.041 0.044 0.040 0.043 1,734,000 72,812 0.0420 3.552 3.467 3.721 3.383 3.636 20,505 3.5509 2.44%
2008-09-24 0 0.041 0.040 0.043 0.040 0.043 1,410,000 56,826 0.0403 3.467 3.383 3.636 3.383 3.636 16,674 3.4081 -4.65%
2008-09-23 0 0.043 0.040 0.043 0.040 0.043 4,102,000 167,756 0.0409 3.636 3.383 3.636 3.383 3.636 48,508 3.4583 -4.44%
2008-09-22 0 0.045 0.042 0.045 0.040 0.046 8,260,000 360,404 0.0436 3.805 3.552 3.805 3.383 3.890 97,678 3.6897 0.00%
2008-09-19 0 0.045 0.043 0.045 0.042 0.046 4,312,000 190,184 0.0441 3.805 3.636 3.805 3.552 3.890 50,991 3.7297 2.27%
2008-09-18 0 0.044 0.041 0.044 0.037 0.044 8,514,000 345,712 0.0406 3.721 3.467 3.721 3.129 3.721 100,681 3.4337 -8.33%
2008-09-17 0 0.048 0.045 0.048 0.045 0.052 2,986,000 142,154 0.0476 4.059 3.805 4.059 3.805 4.397 35,311 4.0258 -5.88%
2008-09-16 0 0.051 0.046 0.051 0.040 0.051 2,512,000 121,192 0.0482 4.313 3.890 4.313 3.383 4.313 29,705 4.0798 -7.27%
2008-09-12 0 0.055 0.050 0.055 0.050 0.056 3,718,000 189,616 0.0510 4.651 4.228 4.651 4.228 4.736 43,967 4.3127 -1.79%
2008-09-11 0 0.056 0.055 0.056 0.052 0.057 4,372,000 234,822 0.0537 4.736 4.651 4.736 4.397 4.820 51,701 4.5420 1.82%
2008-09-10 0 0.055 0.055 0.057 0.053 0.058 1,418,000 78,714 0.0555 4.651 4.651 4.820 4.482 4.905 16,768 4.6942 -6.78%
2008-09-09 0 0.059 0.055 0.059 0.054 0.060 12,100,000 681,442 0.0563 4.989 4.651 4.989 4.566 5.074 143,087 4.7624 -1.67%
2008-09-08 0 0.060 0.059 0.061 0.060 0.067 19,468,000 1,195,448 0.0614 5.074 4.989 5.158 5.074 5.666 230,217 5.1927 -9.09%
2008-09-05 0 0.066 0.065 0.067 0.065 0.069 9,328,000 619,248 0.0664 5.581 5.497 5.666 5.497 5.835 110,307 5.6138 -5.71%
2008-09-04 0 0.070 0.069 0.070 0.070 0.072 13,876,000 977,328 0.0704 5.919 5.835 5.919 5.919 6.089 164,089 5.9561 0.00%
2008-09-03 0 0.070 0.069 0.070 0.070 0.082 30,520,000 2,167,128 0.0710 5.919 5.835 5.919 5.919 6.934 360,911 6.0046 -13.58%
2008-09-02 0 0.081 0.076 0.081 0.076 0.083 2,280,000 176,796 0.0775 6.850 6.427 6.850 6.427 7.019 26,962 6.5573 -2.41%
2008-09-01 0 0.083 0.079 0.083 0.080 0.083 100,000 8,100 0.0810 7.019 6.681 7.019 6.765 7.019 1,183 6.8497 0.00%
2008-08-29 0 0.083 0.080 0.083 0.080 0.083 3,010,000 244,392 0.0812 7.019 6.765 7.019 6.765 7.019 35,594 6.8660 0.00%
2008-08-28 0 0.083 0.080 0.084 0.078 0.084 3,588,000 292,106 0.0814 7.019 6.765 7.103 6.596 7.103 42,430 6.8845 -1.19%
2008-08-27 0 0.084 0.084 0.085 0.082 0.088 4,564,000 386,930 0.0848 7.103 7.103 7.188 6.934 7.442 53,971 7.1692 2.44%
2008-08-26 0 0.082 0.082 0.086 0.078 0.085 3,686,000 296,528 0.0804 6.934 6.934 7.272 6.596 7.188 43,588 6.8029 6.49%
2008-08-25 0 0.077 0.076 0.077 0.076 0.081 4,304,000 331,844 0.0771 6.511 6.427 6.511 6.427 6.850 50,897 6.5200 1.32%
2008-08-21 0 0.076 0.075 0.076 0.075 0.080 2,862,000 219,504 0.0767 6.427 6.342 6.427 6.342 6.765 33,844 6.4857 -9.52%
2008-08-20 0 0.084 0.080 0.084 0.078 0.086 7,458,000 609,802 0.0818 7.103 6.765 7.103 6.596 7.272 88,194 6.9143 -1.18%
2008-08-19 0 0.085 0.082 0.085 0.082 0.092 9,412,000 815,092 0.0866 7.188 6.934 7.188 6.934 7.780 111,301 7.3233 -5.56%
2008-08-18 0 0.090 0.087 0.090 0.076 0.092 31,530,000 2,624,138 0.0832 7.611 7.357 7.611 6.427 7.780 372,855 7.0380 18.42%
2008-08-15 0 0.076 0.075 0.076 0.069 0.076 16,156,000 1,199,130 0.0742 6.427 6.342 6.427 5.835 6.427 191,051 6.2765 8.57%
2008-08-14 0 0.070 0.068 0.070 0.065 0.077 20,896,000 1,456,288 0.0697 5.919 5.750 5.919 5.497 6.511 247,103 5.8934 -6.67%
2008-08-13 0 0.075 0.075 0.078 0.075 0.077 5,510,000 417,464 0.0758 6.342 6.342 6.596 6.342 6.511 65,158 6.4070 -6.25%
2008-08-12 0 0.080 0.079 0.080 0.074 0.086 8,724,000 691,286 0.0792 6.765 6.681 6.765 6.258 7.272 103,165 6.7008 -4.76%
2008-08-11 0 0.084 0.084 0.087 0.084 0.089 2,506,000 214,852 0.0857 7.103 7.103 7.357 7.103 7.526 29,634 7.2501 -2.33%
2008-08-08 0 0.086 0.086 0.088 0.076 0.088 14,810,000 1,200,554 0.0811 7.272 7.272 7.442 6.427 7.442 175,134 6.8551 4.88%
2008-08-07 0 0.082 0.082 0.084 0.080 0.090 8,696,000 731,458 0.0841 6.934 6.934 7.103 6.765 7.611 102,834 7.1130 -7.87%
2008-08-05 0 0.089 0.089 0.090 0.083 0.091 25,608,000 2,209,984 0.0863 7.526 7.526 7.611 7.019 7.695 302,825 7.2979 -6.32%
2008-08-04 0 0.095 0.094 0.096 0.095 0.108 23,282,000 2,317,950 0.0996 8.034 7.949 8.118 8.034 9.133 275,319 8.4191 -3.06%
2008-08-01 0 0.098 0.097 0.098 0.095 0.105 19,010,000 1,845,020 0.0971 8.287 8.203 8.287 8.034 8.879 224,801 8.2074 -6.67%
2008-07-31 0 0.105 0.105 0.107 0.105 0.109 4,888,000 516,616 0.1057 8.879 8.879 9.048 8.879 9.217 57,803 8.9376 -5.41%
2008-07-30 0 0.111 0.111 0.114 0.108 0.124 11,630,000 1,354,544 0.1165 9.387 9.387 9.640 9.133 10.49 137,529 9.8491 -7.50%
2008-07-29 0 0.120 0.120 0.121 0.115 0.125 7,940,000 952,180 0.1199 10.15 10.15 10.23 9.725 10.57 93,894 10.141 -4.00%
2008-07-28 0 0.125 0.122 0.125 0.120 0.130 4,852,000 603,552 0.1244 10.57 10.32 10.57 10.15 10.99 57,377 10.519 -3.10%
2008-07-25 0 0.129 0.129 0.130 0.128 0.131 3,280,000 423,320 0.1291 10.91 10.91 10.99 10.82 11.08 38,787 10.914 -2.27%
2008-07-24 0 0.132 0.131 0.132 0.130 0.134 5,534,000 725,038 0.1310 11.16 11.08 11.16 10.99 11.33 65,442 11.079 -0.75%
2008-07-23 0 0.133 0.132 0.133 0.131 0.140 3,704,000 491,832 0.1328 11.25 11.16 11.25 11.08 11.84 43,801 11.229 -2.92%
2008-07-22 0 0.137 0.136 0.137 0.137 0.144 6,240,000 870,950 0.1396 11.59 11.50 11.59 11.59 12.18 73,790 11.803 -5.52%
2008-07-21 0 0.145 0.144 0.145 0.141 0.149 9,600,000 1,392,092 0.1450 12.26 12.18 12.26 11.92 12.60 113,524 12.263 -1.36%
2008-07-18 0 0.147 0.147 0.148 0.144 0.157 12,316,000 1,826,478 0.1483 12.43 12.43 12.52 12.18 13.28 145,642 12.541 -3.92%
2008-07-17 0 0.153 0.152 0.153 0.153 0.159 9,006,000 1,401,690 0.1556 12.94 12.85 12.94 12.94 13.45 106,500 13.161 -1.92%
2008-07-16 0 0.156 0.155 0.159 0.156 0.165 8,798,000 1,408,036 0.1600 13.19 13.11 13.45 13.19 13.95 104,040 13.534 -4.29%
2008-07-15 0 0.163 0.163 0.165 0.163 0.167 8,242,000 1,359,262 0.1649 13.78 13.78 13.95 13.78 14.12 97,465 13.946 -2.98%
2008-07-14 0 0.168 0.167 0.169 0.161 0.170 12,762,000 2,114,024 0.1656 14.21 14.12 14.29 13.61 14.38 150,916 14.008 2.44%
2008-07-11 0 0.164 0.163 0.164 0.156 0.166 9,380,000 1,527,650 0.1629 13.87 13.78 13.87 13.19 14.04 110,922 13.772 4.46%
2008-07-10 0 0.157 0.156 0.157 0.150 0.157 5,256,000 812,824 0.1546 13.28 13.19 13.28 12.68 13.28 62,154 13.078 -1.26%
2008-07-09 0 0.159 0.159 0.160 0.159 0.162 5,178,000 826,342 0.1596 13.45 13.45 13.53 13.45 13.70 61,232 13.495 0.63%
2008-07-08 0 0.158 0.158 0.162 0.158 0.164 2,890,000 461,516 0.1597 13.36 13.36 13.70 13.36 13.87 34,175 13.504 -3.66%
2008-07-07 0 0.164 0.164 0.167 0.164 0.175 5,154,000 856,220 0.1661 13.87 13.87 14.12 13.87 14.80 60,948 14.048 -0.61%
2008-07-04 0 0.165 0.163 0.165 0.165 0.177 1,830,000 306,090 0.1673 13.95 13.78 13.95 13.95 14.97 21,640 14.144 -1.20%
2008-07-03 0 0.167 0.166 0.167 0.164 0.170 3,768,000 629,778 0.1671 14.12 14.04 14.12 13.87 14.38 44,558 14.134 -6.70%
2008-07-02 0 0.179 0.176 0.180 0.179 0.185 18,820,000 3,394,132 0.1803 15.14 14.88 15.22 15.14 15.64 222,554 15.251 -3.24%
2008-06-30 0 0.185 0.185 0.188 0.180 0.188 3,358,000 610,118 0.1817 15.64 15.64 15.90 15.22 15.90 39,710 15.364 -2.12%
2008-06-27 0 0.189 0.185 0.189 0.180 0.190 6,296,000 1,166,500 0.1853 15.98 15.64 15.98 15.22 16.07 74,453 15.668 -0.53%
2008-06-26 0 0.190 0.185 0.190 0.185 0.195 5,584,000 1,049,562 0.1880 16.07 15.64 16.07 15.64 16.49 66,033 15.895 2.70%
2008-06-25 0 0.185 0.190 0.191 0.184 0.200 4,272,000 810,648 0.1898 15.64 16.07 16.15 15.56 16.91 50,518 16.047 -3.65%
2008-06-24 0 0.192 0.191 0.196 0.190 0.200 4,144,000 805,150 0.1943 16.24 16.15 16.57 16.07 16.91 49,004 16.430 -2.54%
2008-06-23 0 0.197 0.197 0.200 0.186 0.200 2,178,000 430,704 0.1978 16.66 16.66 16.91 15.73 16.91 25,756 16.723 -0.51%
2008-06-20 0 0.198 0.198 0.199 0.194 0.215 25,854,000 5,178,992 0.2003 16.74 16.74 16.83 16.41 18.18 305,734 16.940 4.76%
2008-06-19 0 0.189 0.185 0.189 0.180 0.190 85,886,000 15,489,220 0.1803 15.98 15.64 15.98 15.22 16.07 1,015,636 15.251 0.53%
2008-06-18 0 0.188 0.188 0.190 0.186 0.192 1,978,000 374,720 0.1894 15.90 15.90 16.07 15.73 16.24 23,391 16.020 -1.05%
2008-06-17 0 0.190 0.187 0.190 0.187 0.195 2,770,000 531,170 0.1918 16.07 15.81 16.07 15.81 16.49 32,756 16.216 -2.56%
2008-06-16 0 0.195 0.193 0.195 0.190 0.200 1,358,000 265,286 0.1954 16.49 16.32 16.49 16.07 16.91 16,059 16.520 3.17%
2008-06-13 0 0.189 0.186 0.189 0.185 0.195 2,196,000 418,310 0.1905 15.98 15.73 15.98 15.64 16.49 25,969 16.108 -1.05%
2008-06-12 0 0.191 0.190 0.196 0.184 0.196 4,694,000 886,848 0.1889 16.15 16.07 16.57 15.56 16.57 55,508 15.977 -2.55%
2008-06-11 0 0.196 0.195 0.196 0.195 0.205 6,946,000 1,385,424 0.1995 16.57 16.49 16.57 16.49 17.34 82,139 16.867 -4.85%
2008-06-10 0 0.206 0.205 0.206 0.203 0.208 3,128,000 641,950 0.2052 17.42 17.34 17.42 17.17 17.59 36,990 17.355 -4.19%
2008-06-06 0 0.215 0.215 0.218 0.210 0.222 7,309,000 1,570,050 0.2148 18.18 18.18 18.43 17.76 18.77 86,432 18.165 -0.46%
2008-06-05 0 0.216 0.216 0.217 0.208 0.218 5,186,000 1,102,884 0.2127 18.27 18.27 18.35 17.59 18.43 61,327 17.984 4.35%
2008-06-04 0 0.207 0.207 0.212 0.205 0.234 11,702,000 2,593,474 0.2216 17.50 17.50 17.93 17.34 19.79 138,381 18.742 -9.21%
2008-06-03 0 0.228 0.227 0.228 0.225 0.244 12,962,000 2,990,330 0.2307 19.28 19.20 19.28 19.03 20.63 153,281 19.509 -6.94%
2008-06-02 0 0.245 0.244 0.245 0.243 0.265 149,056,000 32,225,398 0.2162 20.72 20.63 20.72 20.55 22.41 1,762,646 18.282 4.26%
2008-05-30 1 - - - - - 0 0 - 19.87 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 19.87 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 19.87 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 19.87 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 19.87 - - - - 0 - 0.00%
2008-05-23 0 0.235 0.235 0.236 0.222 0.244 33,294,000 7,746,012 0.2327 19.87 19.87 19.96 18.77 20.63 393,715 19.674 2.62%
2008-05-22 0 0.229 0.228 0.229 0.204 0.239 28,384,000 6,286,388 0.2215 19.37 19.28 19.37 17.25 20.21 335,652 18.729 9.05%
2008-05-21 0 0.210 0.210 0.212 0.203 0.225 52,932,000 11,300,770 0.2135 17.76 17.76 17.93 17.17 19.03 625,942 18.054 0.96%
2008-05-20 0 0.208 0.205 0.207 0.175 0.330 270,740,000 60,297,364 0.2227 17.59 17.34 17.50 14.80 27.91 3,201,608 18.833 -25.71%
2008-05-19 0 0.280 0.275 0.280 0.280 0.290 3,200,280 900,973 0.2815 23.68 23.26 23.68 23.68 24.52 37,845 23.807 0.00%
2008-05-16 0 0.280 0.280 0.285 0.280 0.290 3,346,280 948,593 0.2835 23.68 23.68 24.10 23.68 24.52 39,571 23.972 0.00%
2008-05-15 0 0.280 0.280 0.285 0.275 0.285 534,000 150,030 0.2810 23.68 23.68 24.10 23.26 24.10 6,315 23.759 0.00%
2008-05-14 0 0.280 0.280 0.285 0.265 0.280 2,794,000 770,930 0.2759 23.68 23.68 24.10 22.41 23.68 33,040 23.333 3.70%
2008-05-13 0 0.270 0.270 0.275 0.270 0.285 4,654,000 1,277,110 0.2744 22.83 22.83 23.26 22.83 24.10 55,035 23.205 -6.90%
2008-05-09 0 0.290 0.285 0.290 0.290 0.315 3,354,000 987,730 0.2945 24.52 24.10 24.52 24.52 26.64 39,662 24.903 -1.69%
2008-05-08 0 0.295 0.295 0.300 0.290 0.295 888,000 260,070 0.2929 24.95 24.95 25.37 24.52 24.95 10,501 24.766 -1.67%
2008-05-07 0 0.300 0.295 0.300 0.290 0.310 2,180,600 652,028 0.2990 25.37 24.95 25.37 24.52 26.21 25,786 25.286 -1.64%
2008-05-06 0 0.305 0.305 0.310 0.305 0.320 3,184,000 993,950 0.3122 25.79 25.79 26.21 25.79 27.06 37,652 26.398 -4.69%
2008-05-05 0 0.320 0.315 0.320 0.310 0.325 2,320,000 739,110 0.3186 27.06 26.64 27.06 26.21 27.48 27,435 26.940 3.23%
2008-05-02 0 0.310 0.310 0.320 0.310 0.320 3,170,000 997,420 0.3146 26.21 26.21 27.06 26.21 27.06 37,487 26.607 0.00%
2008-04-30 0 0.310 0.305 0.315 0.305 0.320 3,494,000 1,091,920 0.3125 26.21 25.79 26.64 25.79 27.06 41,318 26.427 -1.59%
2008-04-29 0 0.315 0.315 0.320 0.300 0.320 10,218,000 3,195,480 0.3127 26.64 26.64 27.06 25.37 27.06 120,832 26.446 5.00%
2008-04-28 0 0.300 0.300 0.305 0.285 0.325 18,364,000 5,669,200 0.3087 25.37 25.37 25.79 24.10 27.48 217,162 26.106 3.45%
2008-04-25 0 0.290 0.285 0.290 0.275 0.295 5,728,000 1,647,750 0.2877 24.52 24.10 24.52 23.26 24.95 67,736 24.326 3.57%
2008-04-24 0 0.280 0.270 0.280 0.265 0.280 5,080,000 1,385,160 0.2727 23.68 22.83 23.68 22.41 23.68 60,073 23.058 1.82%
2008-04-23 0 0.275 0.270 0.275 0.255 0.285 8,288,000 2,255,610 0.2722 23.26 22.83 23.26 21.56 24.10 98,009 23.014 0.00%
2008-04-22 0 0.275 0.275 0.280 0.270 0.305 15,608,000 4,440,820 0.2845 23.26 23.26 23.68 22.83 25.79 184,571 24.060 -8.33%
2008-04-21 0 0.300 0.300 0.305 0.275 0.325 73,882,000 22,493,440 0.3045 25.37 25.37 25.79 23.26 27.48 873,684 25.746 17.65%
2008-04-18 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2008-04-08 0 0.255 0.250 0.260 0.250 0.265 3,854,000 986,510 0.2560 21.56 21.14 21.99 21.14 22.41 45,575 21.646 -1.92%
2008-04-07 0 0.260 0.255 0.265 0.245 0.260 4,756,000 1,205,340 0.2534 21.99 21.56 22.41 20.72 21.99 56,242 21.431 4.84%
2008-04-03 0 0.248 0.248 0.255 0.239 0.260 4,488,000 1,108,592 0.2470 20.97 20.97 21.56 20.21 21.99 53,072 20.888 1.22%
2008-04-02 0 0.245 0.243 0.246 0.239 0.248 4,944,000 1,204,680 0.2437 20.72 20.55 20.80 20.21 20.97 58,465 20.605 3.38%
2008-04-01 0 0.237 0.237 0.239 0.232 0.240 2,060,000 486,232 0.2360 20.04 20.04 20.21 19.62 20.30 24,360 19.960 0.00%
2008-03-31 0 0.237 0.237 0.240 0.233 0.245 4,910,000 1,178,830 0.2401 20.04 20.04 20.30 19.70 20.72 58,063 20.303 -1.66%
2008-03-28 0 0.241 0.241 0.244 0.237 0.250 3,176,000 766,528 0.2414 20.38 20.38 20.63 20.04 21.14 37,557 20.409 -2.03%
2008-03-27 0 0.246 0.244 0.246 0.241 0.250 1,796,000 440,530 0.2453 20.80 20.63 20.80 20.38 21.14 21,238 20.742 -1.60%
2008-03-26 0 0.250 0.250 0.255 0.245 0.265 4,834,000 1,217,860 0.2519 21.14 21.14 21.56 20.72 22.41 57,164 21.305 2.88%
2008-03-25 0 0.243 0.240 0.245 0.235 0.265 8,528,000 2,091,370 0.2452 20.55 20.30 20.72 19.87 22.41 100,847 20.738 -8.30%
2008-03-20 0 0.265 0.260 0.265 0.230 0.300 25,702,000 6,884,494 0.2679 22.41 21.99 22.41 19.45 25.37 303,936 22.651 -14.52%
2008-03-19 1 - - - - - 0 0 - 26.21 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 26.21 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 26.21 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 26.21 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 26.21 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 26.21 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 26.21 - - - - 0 - 0.00%
2008-03-10 1 0.310 0.300 0.310 0.250 0.315 41,164,000 12,045,410 0.2926 26.21 25.37 26.21 21.14 26.64 486,781 24.745 24.00%
2008-03-07 0 0.250 0.249 0.260 0.250 0.270 9,034,000 2,350,700 0.2602 21.14 21.06 21.99 21.14 22.83 106,831 22.004 -7.41%
2008-03-06 0 0.270 0.265 0.270 0.250 0.280 7,586,000 2,038,830 0.2688 22.83 22.41 22.83 21.14 23.68 89,707 22.728 8.43%
2008-03-05 0 0.249 0.247 0.249 0.246 0.285 14,594,000 3,737,462 0.2561 21.06 20.89 21.06 20.80 24.10 172,580 21.656 -11.07%
2008-03-04 0 0.280 0.280 0.290 0.275 0.305 3,920,000 1,109,950 0.2832 23.68 23.68 24.52 23.26 25.79 46,356 23.944 -6.67%
2008-03-03 0 0.300 0.290 0.300 0.285 0.300 1,476,000 434,040 0.2941 25.37 24.52 25.37 24.10 25.37 17,454 24.867 0.00%
2008-02-29 0 0.300 0.300 0.305 0.295 0.300 2,386,000 706,930 0.2963 25.37 25.37 25.79 24.95 25.37 28,215 25.055 0.00%
2008-02-28 0 0.300 0.300 0.305 0.295 0.300 2,054,000 614,920 0.2994 25.37 25.37 25.79 24.95 25.37 24,289 25.316 0.00%
2008-02-27 0 0.300 0.295 0.300 0.290 0.300 2,750,000 808,150 0.2939 25.37 24.95 25.37 24.52 25.37 32,520 24.851 5.26%
2008-02-26 0 0.285 0.285 0.290 0.285 0.290 1,176,000 338,840 0.2881 24.10 24.10 24.52 24.10 24.52 13,907 24.365 -3.39%
2008-02-25 0 0.295 0.290 0.295 0.285 0.300 2,734,000 802,840 0.2937 24.95 24.52 24.95 24.10 25.37 32,331 24.832 3.51%
2008-02-22 0 0.285 0.280 0.285 0.280 0.300 2,768,059 788,727 0.2849 24.10 23.68 24.10 23.68 25.37 32,733 24.095 -3.39%
2008-02-21 0 0.295 0.295 0.300 0.290 0.305 3,838,000 1,140,110 0.2971 24.95 24.95 25.37 24.52 25.79 45,386 25.120 -3.28%
2008-02-20 0 0.305 0.305 0.310 0.295 0.325 7,270,000 2,229,460 0.3067 25.79 25.79 26.21 24.95 27.48 85,971 25.933 -4.69%
2008-02-19 0 0.320 0.315 0.320 0.305 0.325 7,818,000 2,477,970 0.3170 27.06 26.64 27.06 25.79 27.48 92,451 26.803 6.67%
2008-02-18 0 0.300 0.295 0.300 0.280 0.310 5,858,000 1,748,120 0.2984 25.37 24.95 25.37 23.68 26.21 69,273 25.235 5.26%
2008-02-15 0 0.285 0.275 0.285 0.275 0.290 4,026,000 1,124,160 0.2792 24.10 23.26 24.10 23.26 24.52 47,609 23.612 1.79%
2008-02-14 0 0.280 0.280 0.295 0.275 0.280 532,000 148,460 0.2791 23.68 23.68 24.95 23.26 23.68 6,291 23.598 -3.45%
2008-02-13 0 0.290 0.285 0.295 0.285 0.295 1,430,000 416,290 0.2911 24.52 24.10 24.95 24.10 24.95 16,910 24.618 -1.69%
2008-02-12 0 0.295 0.285 0.295 0.285 0.295 1,180,000 337,580 0.2861 24.95 24.10 24.95 24.10 24.95 13,954 24.192 3.51%
2008-02-11 0 0.285 0.280 0.290 0.280 0.295 1,314,000 379,510 0.2888 24.10 23.68 24.52 23.68 24.95 15,539 24.424 0.00%
2008-02-06 0 0.285 0.275 0.285 0.270 0.290 1,142,000 322,060 0.2820 24.10 23.26 24.10 22.83 24.52 13,505 23.848 0.00%
2008-02-05 0 0.285 0.285 0.290 0.275 0.295 1,242,000 352,740 0.2840 24.10 24.10 24.52 23.26 24.95 14,687 24.017 3.64%
2008-02-04 0 0.275 0.270 0.275 0.260 0.290 1,296,000 359,050 0.2770 23.26 22.83 23.26 21.99 24.52 15,326 23.428 7.84%
2008-02-01 0 0.255 0.255 0.265 0.246 0.270 5,993,000 1,511,716 0.2522 21.56 21.56 22.41 20.80 22.83 70,870 21.331 -7.27%
2008-01-31 0 0.275 0.275 0.280 0.265 0.280 1,386,000 374,210 0.2700 23.26 23.26 23.68 22.41 23.68 16,390 22.832 0.00%
2008-01-30 0 0.275 0.270 0.280 0.270 0.290 3,248,000 915,850 0.2820 23.26 22.83 23.68 22.83 24.52 38,409 23.845 -6.78%
2008-01-29 0 0.295 0.285 0.300 0.285 0.300 2,118,000 621,970 0.2937 24.95 24.10 25.37 24.10 25.37 25,046 24.833 -1.67%
2008-01-28 0 0.300 0.295 0.300 0.275 0.330 3,522,000 1,037,220 0.2945 25.37 24.95 25.37 23.26 27.91 41,649 24.904 -3.23%
2008-01-25 0 0.310 0.310 0.315 0.305 0.315 938,000 289,990 0.3092 26.21 26.21 26.64 25.79 26.64 11,092 26.144 0.00%
2008-01-24 0 0.310 0.300 0.310 0.300 0.315 2,050,000 627,390 0.3060 26.21 25.37 26.21 25.37 26.64 24,242 25.880 3.33%
2008-01-23 0 0.300 0.300 0.310 0.290 0.350 5,876,000 1,786,730 0.3041 25.37 25.37 26.21 24.52 29.60 69,486 25.714 3.45%
2008-01-22 0 0.290 0.290 0.300 0.285 0.360 8,148,000 2,535,610 0.3112 24.52 24.52 25.37 24.10 30.44 96,353 26.316 -21.62%
2008-01-21 0 0.370 0.370 0.375 0.360 0.375 1,994,000 733,730 0.3680 31.29 31.29 31.71 30.44 31.71 23,580 31.117 -2.63%
2008-01-18 0 0.380 0.370 0.380 0.365 0.380 1,814,000 672,940 0.3710 32.13 31.29 32.13 30.87 32.13 21,451 31.371 0.00%
2008-01-17 0 0.380 0.380 0.385 0.365 0.385 4,002,000 1,501,180 0.3751 32.13 32.13 32.56 30.87 32.56 47,325 31.720 0.00%
2008-01-16 0 0.380 0.380 0.385 0.375 0.400 4,308,000 1,652,120 0.3835 32.13 32.13 32.56 31.71 33.83 50,944 32.430 -7.32%
2008-01-15 0 0.410 0.405 0.410 0.405 0.435 2,434,000 1,029,100 0.4228 34.67 34.25 34.67 34.25 36.79 28,783 35.754 -2.38%
2008-01-14 0 0.420 0.420 0.430 0.405 0.450 1,050,000 439,930 0.4190 35.52 35.52 36.36 34.25 38.05 12,417 35.431 -3.45%
2008-01-11 0 0.435 0.435 0.445 0.425 0.445 1,480,000 637,890 0.4310 36.79 36.79 37.63 35.94 37.63 17,502 36.448 -2.25%
2008-01-10 0 0.445 0.445 0.450 0.405 0.455 3,418,000 1,445,110 0.4228 37.63 37.63 38.05 34.25 38.48 40,419 35.753 7.23%
2008-01-09 0 0.415 0.410 0.415 0.395 0.435 2,866,000 1,188,030 0.4145 35.09 34.67 35.09 33.40 36.79 33,892 35.054 -5.68%
2008-01-08 0 0.440 0.435 0.440 0.435 0.455 2,560,000 1,143,260 0.4466 37.21 36.79 37.21 36.79 38.48 30,273 37.765 1.15%
2008-01-07 0 0.435 0.425 0.435 0.425 0.455 2,058,000 911,580 0.4429 36.79 35.94 36.79 35.94 38.48 24,337 37.457 -4.40%
2008-01-04 0 0.455 0.445 0.455 0.425 0.500 15,304,000 7,184,360 0.4694 38.48 37.63 38.48 35.94 42.28 180,976 39.698 7.06%
2008-01-03 0 0.425 0.420 0.425 0.390 0.425 3,262,000 1,327,180 0.4069 35.94 35.52 35.94 32.98 35.94 38,574 34.406 7.59%
2008-01-02 0 0.395 0.390 0.395 0.375 0.400 2,186,000 848,400 0.3881 33.40 32.98 33.40 31.71 33.83 25,850 32.820 3.95%
2007-12-31 0 0.380 0.380 0.385 0.370 0.400 2,464,000 947,610 0.3846 32.13 32.13 32.56 31.29 33.83 29,138 32.522 1.33%
2007-12-28 0 0.375 0.370 0.375 0.360 0.390 1,922,000 713,870 0.3714 31.71 31.29 31.71 30.44 32.98 22,728 31.409 -2.60%
2007-12-27 0 0.385 0.365 0.385 0.365 0.390 2,056,000 765,730 0.3724 32.56 30.87 32.56 30.87 32.98 24,313 31.495 -2.53%
2007-12-24 0 0.395 0.390 0.400 0.390 0.410 794,000 316,500 0.3986 33.40 32.98 33.83 32.98 34.67 9,389 33.708 2.60%
2007-12-21 0 0.385 0.380 0.390 0.360 0.385 2,354,000 890,730 0.3784 32.56 32.13 32.98 30.44 32.56 27,837 31.998 1.32%
2007-12-20 0 0.380 0.380 0.390 0.375 0.425 1,380,000 541,040 0.3921 32.13 32.13 32.98 31.71 35.94 16,319 33.154 1.33%
2007-12-19 0 0.375 0.375 0.385 0.365 0.395 1,298,000 502,490 0.3871 31.71 31.71 32.56 30.87 33.40 15,349 32.737 1.35%
2007-12-18 0 0.370 0.380 0.385 0.370 0.390 3,840,000 1,443,860 0.3760 31.29 32.13 32.56 31.29 32.98 45,410 31.796 -6.33%
2007-12-17 0 0.395 0.390 0.395 0.385 0.400 1,710,000 669,200 0.3913 33.40 32.98 33.40 32.56 33.83 20,221 33.094 -1.25%
2007-12-14 0 0.400 0.400 0.415 0.395 0.440 2,840,000 1,163,030 0.4095 33.83 33.83 35.09 33.40 37.21 33,584 34.630 0.00%
2007-12-13 0 0.400 0.400 0.430 0.400 0.450 4,094,000 1,752,350 0.4280 33.83 33.83 36.36 33.83 38.05 48,413 36.196 -11.11%
2007-12-12 0 0.450 0.445 0.450 0.445 0.455 1,310,000 588,400 0.4492 38.05 37.63 38.05 37.63 38.48 15,491 37.983 -3.23%
2007-12-11 0 0.465 0.445 0.465 0.450 0.480 2,610,000 1,197,210 0.4587 39.32 37.63 39.32 38.05 40.59 30,864 38.789 -1.06%
2007-12-10 0 0.470 0.465 0.475 0.470 0.485 1,262,000 599,810 0.4753 39.74 39.32 40.17 39.74 41.01 14,924 40.192 -4.08%
2007-12-07 0 0.490 0.480 0.490 0.480 0.490 1,452,000 705,530 0.4859 41.44 40.59 41.44 40.59 41.44 17,170 41.090 0.00%
2007-12-06 0 0.490 0.485 0.490 0.485 0.510 2,666,000 1,314,710 0.4931 41.44 41.01 41.44 41.01 43.13 31,527 41.702 -2.00%
2007-12-05 0 0.500 0.500 0.510 0.495 0.520 2,320,000 1,163,670 0.5016 42.28 42.28 43.13 41.86 43.97 27,435 42.416 -3.85%
2007-12-04 0 0.520 0.520 0.530 0.490 0.540 4,130,000 2,089,400 0.5059 43.97 43.97 44.82 41.44 45.66 48,839 42.781 1.96%
2007-12-03 0 0.510 0.510 0.520 0.480 0.550 7,536,000 3,851,350 0.5111 43.13 43.13 43.97 40.59 46.51 89,116 43.217 9.68%
2007-11-30 0 0.465 0.465 0.475 0.435 0.475 4,160,000 1,902,660 0.4574 39.32 39.32 40.17 36.79 40.17 49,194 38.677 5.68%
2007-11-29 0 0.440 0.435 0.440 0.430 0.460 3,548,000 1,563,060 0.4405 37.21 36.79 37.21 36.36 38.90 41,957 37.254 -3.30%
2007-11-28 0 0.455 0.450 0.460 0.450 0.475 1,836,000 841,890 0.4585 38.48 38.05 38.90 38.05 40.17 21,711 38.776 -1.09%
2007-11-27 0 0.460 0.460 0.465 0.455 0.470 1,928,000 893,720 0.4635 38.90 38.90 39.32 38.48 39.74 22,799 39.199 -5.15%
2007-11-26 0 0.485 0.485 0.490 0.480 0.490 1,155,750 557,998 0.4828 41.01 41.01 41.44 40.59 41.44 13,667 40.828 1.04%
2007-11-23 0 0.480 0.480 0.490 0.470 0.500 2,184,000 1,055,350 0.4832 40.59 40.59 41.44 39.74 42.28 25,827 40.863 -1.03%
2007-11-22 0 0.485 0.485 0.495 0.485 0.520 4,338,000 2,158,650 0.4976 41.01 41.01 41.86 41.01 43.97 51,299 42.080 -4.90%
2007-11-21 0 0.510 0.510 0.530 0.510 0.540 3,230,000 1,696,240 0.5252 43.13 43.13 44.82 43.13 45.66 38,196 44.409 -3.77%
2007-11-20 0 0.530 0.530 0.540 0.510 0.530 3,542,000 1,846,120 0.5212 44.82 44.82 45.66 43.13 44.82 41,886 44.075 -1.85%
2007-11-19 0 0.540 0.530 0.540 0.530 0.550 1,356,000 729,460 0.5379 45.66 44.82 45.66 44.82 46.51 16,035 45.491 0.00%
2007-11-16 0 0.540 0.530 0.550 0.530 0.560 6,114,000 3,336,540 0.5457 45.66 44.82 46.51 44.82 47.36 72,300 46.148 -3.57%
2007-11-15 0 0.560 0.540 0.560 0.550 0.600 4,976,000 2,834,900 0.5697 47.36 45.66 47.36 46.51 50.74 58,843 48.177 -3.45%
2007-11-14 0 0.580 0.580 0.590 0.580 0.600 3,870,000 2,269,540 0.5864 49.05 49.05 49.89 49.05 50.74 45,764 49.592 3.57%
2007-11-13 0 0.560 0.560 0.570 0.540 0.590 7,220,000 4,040,720 0.5597 47.36 47.36 48.20 45.66 49.89 85,379 47.327 -3.45%
2007-11-12 0 0.580 0.570 0.580 0.570 0.620 9,726,000 5,689,800 0.5850 49.05 48.20 49.05 48.20 52.43 115,014 49.471 -7.94%
2007-11-09 0 0.630 0.620 0.630 0.620 0.660 14,546,000 9,310,680 0.6401 53.28 52.43 53.28 52.43 55.81 172,012 54.128 -3.08%
2007-11-08 0 0.650 0.630 0.640 0.640 0.680 9,376,000 6,135,620 0.6544 54.97 53.28 54.12 54.12 57.50 110,875 55.338 -5.80%
2007-11-07 0 0.690 0.690 0.700 0.640 0.720 18,588,000 12,612,120 0.6785 58.35 58.35 59.19 54.12 60.89 219,810 57.377 7.81%
2007-11-06 0 0.640 0.640 0.650 0.630 0.660 3,654,000 2,343,540 0.6414 54.12 54.12 54.97 53.28 55.81 43,210 54.236 -1.54%
2007-11-05 0 0.650 0.640 0.650 0.640 0.700 10,160,000 6,757,380 0.6651 54.97 54.12 54.97 54.12 59.19 120,146 56.243 -4.41%
2007-11-02 0 0.680 0.670 0.680 0.610 0.680 7,686,000 5,014,940 0.6525 57.50 56.66 57.50 51.58 57.50 90,890 55.176 3.03%
2007-11-01 0 0.660 0.660 0.670 0.650 0.720 11,268,000 7,638,620 0.6779 55.81 55.81 56.66 54.97 60.89 133,249 57.326 -5.71%
2007-10-31 0 0.700 0.700 0.710 0.660 0.720 21,754,000 15,151,880 0.6965 59.19 59.19 60.04 55.81 60.89 257,250 58.900 6.06%
2007-10-30 0 0.660 0.650 0.660 0.650 0.710 9,712,000 6,504,620 0.6698 55.81 54.97 55.81 54.97 60.04 114,848 56.637 -5.71%
2007-10-29 0 0.700 0.690 0.700 0.670 0.730 23,074,000 16,238,460 0.7038 59.19 58.35 59.19 56.66 61.73 272,859 59.512 7.69%
2007-10-26 0 0.650 0.640 0.650 0.620 0.650 7,768,000 4,936,240 0.6355 54.97 54.12 54.97 52.43 54.97 91,860 53.737 4.84%
2007-10-25 0 0.620 0.610 0.620 0.600 0.640 6,776,000 4,191,320 0.6186 52.43 51.58 52.43 50.74 54.12 80,129 52.307 1.64%
2007-10-24 0 0.610 0.600 0.630 0.600 0.650 8,570,000 5,363,940 0.6259 51.58 50.74 53.28 50.74 54.97 101,344 52.928 -4.69%
2007-10-23 0 0.640 0.630 0.640 0.630 0.670 9,194,000 5,955,940 0.6478 54.12 53.28 54.12 53.28 56.66 108,723 54.781 3.23%
2007-10-22 0 0.620 0.610 0.620 0.570 0.630 13,690,000 8,182,600 0.5977 52.43 51.58 52.43 48.20 53.28 161,890 50.544 -4.62%
2007-10-18 0 0.650 0.650 0.670 0.640 0.700 14,278,000 9,456,980 0.6623 54.97 54.97 56.66 54.12 59.19 168,843 56.010 -4.41%
2007-10-17 0 0.680 0.670 0.680 0.660 0.720 14,926,000 10,206,200 0.6838 57.50 56.66 57.50 55.81 60.89 176,506 57.824 -5.56%
2007-10-16 0 0.720 0.720 0.730 0.680 0.820 54,262,000 40,487,920 0.7462 60.89 60.89 61.73 57.50 69.34 641,670 63.098 -6.49%
2007-10-15 0 0.770 0.760 0.770 0.670 0.780 71,547,000 52,529,320 0.7342 65.11 64.27 65.11 56.66 65.96 846,072 62.086 20.31%
2007-10-12 0 0.640 0.630 0.640 0.610 0.650 14,414,000 9,006,160 0.6248 54.12 53.28 54.12 51.58 54.97 170,451 52.837 1.59%
2007-10-11 0 0.630 0.610 0.630 0.580 0.660 32,860,000 20,749,740 0.6315 53.28 51.58 53.28 49.05 55.81 388,583 53.399 10.53%
2007-10-10 0 0.570 0.560 0.570 0.560 0.580 7,438,000 4,235,180 0.5694 48.20 47.36 48.20 47.36 49.05 87,957 48.150 1.79%
2007-10-09 0 0.560 0.560 0.580 0.540 0.570 6,856,000 3,817,480 0.5568 47.36 47.36 49.05 45.66 48.20 81,075 47.086 1.82%
2007-10-08 0 0.550 0.540 0.550 0.540 0.600 7,934,000 4,503,760 0.5677 46.51 45.66 46.51 45.66 50.74 93,823 48.003 -3.51%
2007-10-05 0 0.570 0.560 0.570 0.550 0.580 4,968,000 2,807,620 0.5651 48.20 47.36 48.20 46.51 49.05 58,749 47.790 5.56%
2007-10-04 0 0.540 0.540 0.550 0.540 0.570 6,054,000 3,372,260 0.5570 45.66 45.66 46.51 45.66 48.20 71,591 47.105 -3.57%
2007-10-03 0 0.560 0.560 0.570 0.530 0.590 18,064,000 10,115,220 0.5600 47.36 47.36 48.20 44.82 49.89 213,614 47.353 -3.45%
2007-10-02 0 0.580 0.580 0.590 0.560 0.590 6,488,000 3,755,860 0.5789 49.05 49.05 49.89 47.36 49.89 76,723 48.953 3.57%
2007-09-28 0 0.560 0.560 0.570 0.550 0.580 7,360,000 4,163,540 0.5657 47.36 47.36 48.20 46.51 49.05 87,035 47.838 -5.08%
2007-09-27 0 0.590 0.590 0.600 0.590 0.640 8,828,000 5,290,500 0.5993 49.89 49.89 50.74 49.89 54.12 104,395 50.678 -4.84%
2007-09-25 0 0.620 0.610 0.620 0.610 0.650 11,094,000 6,921,420 0.6239 52.43 51.58 52.43 51.58 54.97 131,191 52.758 -3.12%
2007-09-24 0 0.640 0.630 0.640 0.630 0.680 15,104,000 9,783,880 0.6478 54.12 53.28 54.12 53.28 57.50 178,611 54.778 1.59%
2007-09-21 0 0.630 0.620 0.630 0.620 0.640 14,468,000 9,090,060 0.6283 53.28 52.43 53.28 52.43 54.12 171,090 53.130 1.61%
2007-09-20 0 0.620 0.610 0.620 0.600 0.640 18,646,000 11,548,520 0.6194 52.43 51.58 52.43 50.74 54.12 220,496 52.375 0.00%
2007-09-19 0 0.620 0.610 0.620 0.610 0.670 20,606,000 13,104,760 0.6360 52.43 51.58 52.43 51.58 56.66 243,674 53.780 -3.12%
2007-09-18 0 0.640 0.620 0.640 0.610 0.680 24,118,000 15,292,600 0.6341 54.12 52.43 54.12 51.58 57.50 285,205 53.620 -4.48%
2007-09-17 0 0.670 0.660 0.670 0.660 0.720 71,666,000 49,020,000 0.6840 56.66 55.81 56.66 55.81 60.89 847,479 57.842 0.00%
2007-09-14 0 0.670 0.660 0.670 0.550 0.670 75,612,000 47,160,520 0.6237 56.66 55.81 56.66 46.51 56.66 894,142 52.744 21.82%
2007-09-13 0 0.550 0.550 0.560 0.540 0.560 3,268,000 1,793,120 0.5487 46.51 46.51 47.36 45.66 47.36 38,645 46.399 0.00%
2007-09-12 0 0.550 0.540 0.550 0.530 0.570 5,856,000 3,228,740 0.5514 46.51 45.66 46.51 44.82 48.20 69,250 46.625 0.00%
2007-09-11 0 0.550 0.540 0.550 0.530 0.580 6,980,000 3,845,000 0.5509 46.51 45.66 46.51 44.82 49.05 82,541 46.583 1.85%
2007-09-10 0 0.540 0.530 0.540 0.510 0.560 4,782,000 2,590,560 0.5417 45.66 44.82 45.66 43.13 47.36 56,549 45.811 -3.57%
2007-09-07 0 0.560 0.550 0.560 0.550 0.570 4,364,000 2,420,300 0.5546 47.36 46.51 47.36 46.51 48.20 51,606 46.900 0.00%
2007-09-06 0 0.560 0.550 0.560 0.550 0.570 4,492,000 2,489,340 0.5542 47.36 46.51 47.36 46.51 48.20 53,120 46.863 -3.45%
2007-09-05 0 0.580 0.570 0.580 0.550 0.580 5,714,000 3,239,700 0.5670 49.05 48.20 49.05 46.51 49.05 67,570 47.946 1.75%
2007-09-04 0 0.570 0.560 0.570 0.550 0.580 5,930,000 3,353,140 0.5655 48.20 47.36 48.20 46.51 49.05 70,125 47.817 -1.72%
2007-09-03 0 0.580 0.570 0.580 0.570 0.590 5,582,000 3,224,960 0.5777 49.05 48.20 49.05 48.20 49.89 66,009 48.856 0.00%
2007-08-31 0 0.580 0.570 0.580 0.570 0.590 4,826,000 2,788,500 0.5778 49.05 48.20 49.05 48.20 49.89 57,069 48.862 -3.33%
2007-08-30 0 0.600 0.590 0.600 0.580 0.620 7,794,000 4,685,320 0.6011 50.74 49.89 50.74 49.05 52.43 92,167 50.835 1.69%
2007-08-29 0 0.590 0.580 0.590 0.540 0.590 6,264,000 3,577,800 0.5712 49.89 49.05 49.89 45.66 49.89 74,074 48.300 1.72%
2007-08-28 0 0.580 0.580 0.590 0.540 0.660 28,164,000 17,235,560 0.6120 49.05 49.05 49.89 45.66 55.81 333,050 51.751 -3.33%
2007-08-27 0 0.600 0.590 0.600 0.580 0.600 10,654,000 6,298,160 0.5912 50.74 49.89 50.74 49.05 50.74 125,988 49.990 9.09%
2007-08-24 0 0.550 0.550 0.560 0.550 0.600 8,908,000 5,052,180 0.5672 46.51 46.51 47.36 46.51 50.74 105,341 47.960 -5.17%
2007-08-23 0 0.580 0.580 0.590 0.520 0.590 14,006,000 7,926,880 0.5660 49.05 49.05 49.89 43.97 49.89 165,627 47.860 11.54%
2007-08-22 0 0.520 0.495 0.500 0.500 0.590 11,626,000 6,136,520 0.5278 43.97 41.86 42.28 42.28 49.89 137,482 44.635 -8.77%
2007-08-21 0 0.570 0.560 0.570 0.540 0.630 6,816,000 3,989,120 0.5853 48.20 47.36 48.20 45.66 53.28 80,602 49.492 -1.72%
2007-08-20 0 0.580 0.570 0.580 0.540 0.600 9,890,000 5,710,820 0.5774 49.05 48.20 49.05 45.66 50.74 116,953 48.830 7.41%
2007-08-17 0 0.540 0.530 0.540 0.455 0.630 16,910,000 8,715,140 0.5154 45.66 44.82 45.66 38.48 53.28 199,967 43.583 -14.29%
2007-08-16 0 0.630 0.620 0.630 0.610 0.690 15,216,000 9,558,700 0.6282 53.28 52.43 53.28 51.58 58.35 179,935 53.123 -10.00%
2007-08-15 0 0.700 0.690 0.700 0.680 0.710 8,918,000 6,160,540 0.6908 59.19 58.35 59.19 57.50 60.04 105,459 58.417 -2.78%
2007-08-14 0 0.720 0.710 0.720 0.700 0.750 4,268,000 3,074,840 0.7204 60.89 60.04 60.89 59.19 63.42 50,471 60.923 2.86%
2007-08-13 0 0.700 0.700 0.710 0.690 0.760 9,208,000 6,583,320 0.7150 59.19 59.19 60.04 58.35 64.27 108,888 60.459 -4.11%
2007-08-10 0 0.730 0.720 0.730 0.650 0.740 8,620,000 6,124,020 0.7104 61.73 60.89 61.73 54.97 62.58 101,935 60.078 -5.19%
2007-08-09 0 0.770 0.760 0.770 0.730 0.820 20,906,000 16,473,640 0.7880 65.11 64.27 65.11 61.73 69.34 247,222 66.635 6.94%
2007-08-08 0 0.720 0.710 0.720 0.650 0.750 15,866,000 11,132,860 0.7017 60.89 60.04 60.89 54.97 63.42 187,622 59.337 0.00%
2007-08-07 0 0.720 0.710 0.720 0.660 0.920 38,678,000 29,969,480 0.7748 60.89 60.04 60.89 55.81 77.80 457,383 65.524 -18.18%
2007-08-06 0 0.880 0.880 0.890 0.860 0.920 23,972,000 21,300,080 0.8885 74.42 74.42 75.26 72.72 77.80 283,478 75.138 -8.33%
2007-08-03 0 0.960 0.950 0.960 0.940 1.000 14,866,000 14,274,140 0.9602 81.18 80.34 81.18 79.49 84.56 175,796 81.197 1.05%
2007-08-02 0 0.950 0.950 0.960 0.930 1.060 28,644,000 27,912,900 0.9745 80.34 80.34 81.18 78.64 89.64 338,727 82.405 -5.94%
2007-08-01 0 1.010 1.010 1.020 0.870 1.090 44,832,000 45,636,540 1.0179 85.41 85.41 86.26 73.57 92.17 530,156 86.081 -6.48%
2007-07-31 0 1.080 1.080 1.090 1.030 1.140 59,712,000 65,332,280 1.0941 91.33 91.33 92.17 87.10 96.40 706,118 92.523 5.88%
2007-07-30 0 1.020 1.010 1.020 0.950 1.030 21,022,000 20,906,500 0.9945 86.26 85.41 86.26 80.34 87.10 248,593 84.099 7.37%
2007-07-27 0 0.950 0.950 0.960 0.900 0.980 28,332,000 26,752,300 0.9442 80.34 80.34 81.18 76.11 82.87 335,037 79.849 -4.04%
2007-07-26 0 0.990 0.990 1.000 0.980 1.050 27,662,000 27,723,840 1.0022 83.72 83.72 84.56 82.87 88.79 327,114 84.753 -2.94%
2007-07-25 0 1.020 1.010 1.020 0.960 1.050 34,194,000 34,714,200 1.0152 86.26 85.41 86.26 81.18 88.79 404,358 85.850 3.03%
2007-07-24 0 0.990 0.990 1.000 0.960 1.080 44,166,000 44,792,200 1.0142 83.72 83.72 84.56 81.18 91.33 522,280 85.763 -2.94%
2007-07-23 0 1.020 1.010 1.020 1.010 1.210 143,846,000 157,165,260 1.0926 86.26 85.41 86.26 85.41 102.3 1,701,036 92.394 20.00%
2007-07-20 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2007-07-06 0 0.850 0.850 0.860 0.850 0.890 24,476,000 21,138,420 0.8636 71.88 71.88 72.72 71.88 75.26 289,438 73.033 -3.41%
2007-07-05 0 0.880 0.870 0.880 0.860 0.890 28,350,000 24,904,780 0.8785 74.42 73.57 74.42 72.72 75.26 335,250 74.287 2.33%
2007-07-04 0 0.860 0.860 0.870 0.840 0.880 15,745,000 13,471,240 0.8556 72.72 72.72 73.57 71.03 74.42 186,191 72.352 1.18%
2007-07-03 0 0.850 0.840 0.850 0.810 0.930 49,730,000 43,753,980 0.8798 71.88 71.03 71.88 68.50 78.64 588,077 74.402 4.94%
2007-06-29 0 0.810 0.810 0.820 0.780 0.830 20,096,000 16,119,000 0.8021 68.50 68.50 69.34 65.96 70.19 237,643 67.829 -2.41%
2007-06-28 0 0.830 0.820 0.830 0.810 0.840 22,847,200 18,734,608 0.8200 70.19 69.34 70.19 68.50 71.03 270,177 69.342 2.47%
2007-06-27 0 0.810 0.800 0.810 0.790 0.850 43,054,000 34,938,420 0.8115 68.50 67.65 68.50 66.81 71.88 509,131 68.624 -3.57%
2007-06-26 0 0.840 0.840 0.850 0.810 0.870 28,838,000 24,158,840 0.8377 71.03 71.03 71.88 68.50 73.57 341,021 70.843 -3.45%
2007-06-25 0 0.870 0.870 0.880 0.770 0.910 115,722,000 99,805,170 0.8625 73.57 73.57 74.42 65.11 76.95 1,368,459 72.933 14.47%
2007-06-22 0 0.760 0.760 0.770 0.700 0.780 56,016,000 41,982,220 0.7495 64.27 64.27 65.11 59.19 65.96 662,411 63.378 8.57%
2007-06-21 0 0.700 0.690 0.700 0.680 0.710 9,934,000 6,920,380 0.6966 59.19 58.35 59.19 57.50 60.04 117,473 58.910 1.45%
2007-06-20 0 0.690 0.680 0.700 0.670 0.700 8,494,000 5,874,060 0.6916 58.35 57.50 59.19 56.66 59.19 100,445 58.480 2.99%
2007-06-18 0 0.670 0.670 0.680 0.650 0.700 14,934,000 10,040,700 0.6723 56.66 56.66 57.50 54.97 59.19 176,600 56.855 -1.47%
2007-06-15 0 0.680 0.680 0.700 0.680 0.700 8,630,000 5,963,000 0.6910 57.50 57.50 59.19 57.50 59.19 102,053 58.430 -1.45%
2007-06-14 0 0.690 0.690 0.700 0.680 0.730 17,406,000 12,138,540 0.6974 58.35 58.35 59.19 57.50 61.73 205,833 58.973 -1.43%
2007-06-13 0 0.700 0.690 0.700 0.660 0.710 26,751,600 18,745,756 0.7007 59.19 58.35 59.19 55.81 60.04 316,348 59.257 2.94%
2007-06-12 0 0.680 0.680 0.690 0.630 0.800 58,594,000 41,232,880 0.7037 57.50 57.50 58.35 53.28 67.65 692,897 59.508 15.25%
2007-06-11 1 - - - - - 0 0 - 49.89 - - - - 0 - 0.00%
2007-06-08 0 0.590 0.580 0.590 0.580 0.620 15,528,000 9,349,640 0.6021 49.89 49.05 49.89 49.05 52.43 183,625 50.917 -1.67%
2007-06-07 0 0.600 0.600 0.610 0.600 0.620 3,712,000 2,254,960 0.6075 50.74 50.74 51.58 50.74 52.43 43,896 51.371 -4.76%
2007-06-06 0 0.630 0.620 0.630 0.600 0.630 4,368,000 2,707,180 0.6198 53.28 52.43 53.28 50.74 53.28 51,653 52.411 1.61%
2007-06-05 0 0.620 0.610 0.620 0.590 0.620 7,282,000 4,389,700 0.6028 52.43 51.58 52.43 49.89 52.43 86,113 50.976 3.33%
2007-06-04 0 0.600 0.590 0.600 0.590 0.640 9,786,000 5,937,500 0.6067 50.74 49.89 50.74 49.89 54.12 115,723 51.308 -4.76%
2007-06-01 0 0.630 0.630 0.640 0.630 0.660 6,084,000 3,914,120 0.6433 53.28 53.28 54.12 53.28 55.81 71,946 54.404 -3.08%
2007-05-31 0 0.650 0.650 0.660 0.650 0.670 5,110,000 3,341,860 0.6540 54.97 54.97 55.81 54.97 56.66 60,428 55.303 0.00%
2007-05-30 0 0.650 0.640 0.650 0.610 0.670 18,416,000 11,605,380 0.6302 54.97 54.12 54.97 51.58 56.66 217,777 53.290 -4.41%
2007-05-29 0 0.680 0.670 0.680 0.650 0.750 33,180,000 23,530,080 0.7092 57.50 56.66 57.50 54.97 63.42 392,367 59.970 -2.86%
2007-05-28 0 0.700 0.690 0.700 0.650 0.730 51,870,000 35,612,700 0.6866 59.19 58.35 59.19 54.97 61.73 613,383 58.059 11.11%
2007-05-25 0 0.630 0.620 0.630 0.560 0.670 56,698,000 35,975,740 0.6345 53.28 52.43 53.28 47.36 56.66 670,476 53.657 6.78%
2007-05-23 0 0.590 0.580 0.590 0.550 0.600 9,536,000 5,456,400 0.5722 49.89 49.05 49.89 46.51 50.74 112,767 48.387 3.51%
2007-05-22 0 0.570 0.560 0.570 0.560 0.580 2,874,000 1,631,940 0.5678 48.20 47.36 48.20 47.36 49.05 33,986 48.018 0.00%
2007-05-21 0 0.570 0.560 0.570 0.560 0.580 4,000,000 2,277,900 0.5695 48.20 47.36 48.20 47.36 49.05 47,302 48.157 0.00%
2007-05-18 0 0.570 0.560 0.570 0.560 0.590 5,944,000 3,380,560 0.5687 48.20 47.36 48.20 47.36 49.89 70,290 48.094 -3.39%
2007-05-17 0 0.590 0.580 0.590 0.570 0.590 4,564,000 2,650,840 0.5808 49.89 49.05 49.89 48.20 49.89 53,971 49.116 0.00%
2007-05-16 0 0.590 0.580 0.590 0.580 0.610 8,724,000 5,140,240 0.5892 49.89 49.05 49.89 49.05 51.58 103,165 49.826 0.00%
2007-05-15 0 0.590 0.580 0.590 0.560 0.630 9,898,000 5,937,380 0.5999 49.89 49.05 49.89 47.36 53.28 117,048 50.726 -4.84%
2007-05-14 0 0.620 0.620 0.630 0.620 0.650 6,290,000 3,957,520 0.6292 52.43 52.43 53.28 52.43 54.97 74,382 53.206 -4.62%
2007-05-11 0 0.650 0.640 0.650 0.590 0.660 25,146,000 16,039,460 0.6379 54.97 54.12 54.97 49.89 55.81 297,361 53.939 8.33%
2007-05-10 0 0.600 0.600 0.610 0.600 0.620 2,544,000 1,533,180 0.6027 50.74 50.74 51.58 50.74 52.43 30,084 50.964 -1.64%
2007-05-09 0 0.610 0.600 0.610 0.600 0.610 4,224,000 2,566,020 0.6075 51.58 50.74 51.58 50.74 51.58 49,950 51.371 0.00%
2007-05-08 0 0.610 0.600 0.610 0.600 0.650 8,481,800 5,253,002 0.6193 51.58 50.74 51.58 50.74 54.97 100,301 52.373 -4.69%
2007-05-07 0 0.640 0.640 0.650 0.600 0.650 13,230,000 8,209,900 0.6206 54.12 54.12 54.97 50.74 54.97 156,450 52.476 4.92%
2007-05-04 0 0.610 0.610 0.620 0.600 0.620 3,834,000 2,340,200 0.6104 51.58 51.58 52.43 50.74 52.43 45,339 51.616 -1.61%
2007-05-03 0 0.620 0.620 0.630 0.610 0.640 4,904,000 3,064,780 0.6250 52.43 52.43 53.28 51.58 54.12 57,992 52.849 0.00%
2007-05-02 0 0.620 0.620 0.630 0.620 0.680 24,148,000 15,567,960 0.6447 52.43 52.43 53.28 52.43 57.50 285,560 54.517 -3.12%
2007-04-30 0 0.640 0.630 0.640 0.570 0.640 15,386,000 9,522,620 0.6189 54.12 53.28 54.12 48.20 54.12 181,946 52.338 10.34%
2007-04-27 0 0.580 0.570 0.580 0.550 0.590 3,572,000 2,033,880 0.5694 49.05 48.20 49.05 46.51 49.89 42,240 48.150 5.45%
2007-04-26 0 0.550 0.550 0.560 0.540 0.600 5,538,000 3,182,620 0.5747 46.51 46.51 47.36 45.66 50.74 65,489 48.598 -3.51%
2007-04-25 0 0.570 0.560 0.570 0.550 0.590 4,990,000 2,838,960 0.5689 48.20 47.36 48.20 46.51 49.89 59,009 48.111 0.00%
2007-04-24 0 0.570 0.570 0.580 0.570 0.600 4,442,000 2,581,160 0.5811 48.20 48.20 49.05 48.20 50.74 52,528 49.138 -3.39%
2007-04-23 0 0.590 0.590 0.600 0.590 0.620 5,124,000 3,089,700 0.6030 49.89 49.89 50.74 49.89 52.43 60,593 50.991 -1.67%
2007-04-20 0 0.600 0.600 0.610 0.600 0.620 4,554,000 2,774,460 0.6092 50.74 50.74 51.58 50.74 52.43 53,853 51.519 0.00%
2007-04-19 0 0.600 0.590 0.600 0.580 0.640 6,142,000 3,665,460 0.5968 50.74 49.89 50.74 49.05 54.12 72,632 50.466 -3.23%
2007-04-18 0 0.620 0.610 0.620 0.570 0.620 14,724,000 8,751,700 0.5944 52.43 51.58 52.43 48.20 52.43 174,117 50.263 5.08%
2007-04-17 0 0.590 0.590 0.600 0.590 0.640 8,152,000 4,915,540 0.6030 49.89 49.89 50.74 49.89 54.12 96,401 50.991 -6.35%
2007-04-16 0 0.630 0.620 0.630 0.610 0.650 12,852,000 8,102,100 0.6304 53.28 52.43 53.28 51.58 54.97 151,980 53.310 1.61%
2007-04-13 0 0.620 0.610 0.620 0.570 0.630 15,000,000 8,989,500 0.5993 52.43 51.58 52.43 48.20 53.28 177,381 50.679 10.71%
2007-04-12 0 0.560 0.560 0.570 0.530 0.600 13,931,800 7,837,142 0.5625 47.36 47.36 48.20 44.82 50.74 164,749 47.570 -8.20%
2007-04-11 0 0.610 0.600 0.610 0.590 0.650 6,786,000 4,193,640 0.6180 51.58 50.74 51.58 49.89 54.97 80,247 52.259 -3.17%
2007-04-10 0 0.630 0.630 0.640 0.630 0.660 5,354,000 3,452,820 0.6449 53.28 53.28 54.12 53.28 55.81 63,313 54.536 -1.56%
2007-04-04 0 0.640 0.640 0.650 0.630 0.660 8,082,000 5,190,960 0.6423 54.12 54.12 54.97 53.28 55.81 95,573 54.314 1.59%
2007-04-03 0 0.630 0.620 0.630 0.620 0.650 4,802,000 3,045,020 0.6341 53.28 52.43 53.28 52.43 54.97 56,786 53.623 -1.56%
2007-04-02 0 0.640 0.640 0.650 0.610 0.680 18,424,000 11,954,780 0.6489 54.12 54.12 54.97 51.58 57.50 217,871 54.871 -3.03%
2007-03-30 0 0.660 0.650 0.660 0.630 0.770 32,026,000 22,423,460 0.7002 55.81 54.97 55.81 53.28 65.11 378,720 59.209 -5.71%
2007-03-29 1 - - - - - 0 0 - 59.19 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 59.19 - - - - 0 - 0.00%
2007-03-27 0 0.700 0.700 0.710 0.700 0.770 44,444,000 32,514,540 0.7316 59.19 59.19 60.04 59.19 65.11 525,568 61.866 -4.11%
2007-03-26 0 0.730 0.720 0.730 0.660 0.760 64,664,000 45,671,120 0.7063 61.73 60.89 61.73 55.81 64.27 764,677 59.726 12.31%
2007-03-23 0 0.650 0.640 0.650 0.600 0.670 50,198,000 32,363,160 0.6447 54.97 54.12 54.97 50.74 56.66 593,611 54.519 10.17%
2007-03-22 0 0.590 0.590 0.600 0.590 0.630 10,324,000 6,203,920 0.6009 49.89 49.89 50.74 49.89 53.28 122,085 50.816 -1.67%
2007-03-21 0 0.600 0.600 0.610 0.590 0.660 19,198,000 11,884,500 0.6190 50.74 50.74 51.58 49.89 55.81 227,024 52.349 -1.64%
2007-03-20 0 0.610 0.590 0.600 0.560 0.640 29,462,000 17,767,440 0.6031 51.58 49.89 50.74 47.36 54.12 348,400 50.997 8.93%
2007-03-19 0 0.560 0.560 0.570 0.540 0.610 16,610,000 9,521,940 0.5733 47.36 47.36 48.20 45.66 51.58 196,420 48.477 -5.08%
2007-03-16 0 0.590 0.580 0.590 0.580 0.660 19,824,000 12,434,200 0.6272 49.89 49.05 49.89 49.05 55.81 234,427 53.041 -6.35%
2007-03-15 0 0.630 0.620 0.630 0.590 0.670 32,768,000 20,726,000 0.6325 53.28 52.43 53.28 49.89 56.66 387,495 53.487 8.62%
2007-03-14 0 0.580 0.570 0.580 0.480 0.590 22,688,000 12,428,880 0.5478 49.05 48.20 49.05 40.59 49.89 268,295 46.325 9.43%
2007-03-13 0 0.530 0.520 0.530 0.490 0.540 20,378,000 10,514,310 0.5160 44.82 43.97 44.82 41.44 45.66 240,978 43.632 9.28%
2007-03-12 0 0.485 0.485 0.490 0.440 0.500 30,190,000 14,611,420 0.4840 41.01 41.01 41.44 37.21 42.28 357,009 40.927 11.49%
2007-03-09 0 0.435 0.425 0.435 0.395 0.435 14,146,000 5,981,670 0.4229 36.79 35.94 36.79 33.40 36.79 167,282 35.758 7.41%
2007-03-08 0 0.405 0.405 0.410 0.370 0.405 5,576,000 2,158,690 0.3871 34.25 34.25 34.67 31.29 34.25 65,938 32.738 9.46%
2007-03-07 0 0.370 0.365 0.375 0.365 0.385 1,150,659 426,777 0.3709 31.29 30.87 31.71 30.87 32.56 13,607 31.365 0.00%
2007-03-06 0 0.370 0.370 0.385 0.350 0.385 1,490,000 551,940 0.3704 31.29 31.29 32.56 29.60 32.56 17,620 31.325 -2.63%
2007-03-05 1 - - - - - 0 0 - 32.13 - - - - 0 - 0.00%
2007-03-02 0 0.380 0.380 0.395 0.380 0.430 14,956,000 6,126,610 0.4096 32.13 32.13 33.40 32.13 36.36 176,861 34.641 1.33%
2007-03-01 0 0.375 0.375 0.385 0.350 0.380 4,080,000 1,517,800 0.3720 31.71 31.71 32.56 29.60 32.13 48,248 31.459 7.14%
2007-02-28 0 0.350 0.345 0.355 0.310 0.370 2,330,000 788,430 0.3384 29.60 29.17 30.02 26.21 31.29 27,553 28.615 -5.41%
2007-02-27 0 0.370 0.370 0.375 0.365 0.375 2,070,000 767,050 0.3706 31.29 31.29 31.71 30.87 31.71 24,479 31.336 0.00%
2007-02-26 0 0.370 0.365 0.370 0.360 0.370 980,000 358,160 0.3655 31.29 30.87 31.29 30.44 31.29 11,589 30.905 2.78%
2007-02-23 0 0.360 0.360 0.365 0.360 0.380 2,804,000 1,017,160 0.3628 30.44 30.44 30.87 30.44 32.13 33,158 30.676 -2.70%
2007-02-22 0 0.370 0.365 0.375 0.360 0.380 2,628,000 977,270 0.3719 31.29 30.87 31.71 30.44 32.13 31,077 31.447 -3.90%
2007-02-21 0 0.385 0.380 0.385 0.380 0.390 8,466,000 3,238,760 0.3826 32.56 32.13 32.56 32.13 32.98 100,114 32.351 1.32%
2007-02-16 0 0.380 0.380 0.385 0.380 0.410 10,052,000 3,880,950 0.3861 32.13 32.13 32.56 32.13 34.67 118,869 32.649 -5.00%
2007-02-15 0 0.400 0.395 0.400 0.380 0.420 3,628,000 1,433,860 0.3952 33.83 33.40 33.83 32.13 35.52 42,903 33.421 2.56%
2007-02-14 0 0.390 0.370 0.390 0.380 0.400 1,460,000 568,500 0.3894 32.98 31.29 32.98 32.13 33.83 17,265 32.928 -2.50%
2007-02-13 0 0.400 0.390 0.400 0.385 0.410 2,146,000 849,950 0.3961 33.83 32.98 33.83 32.56 34.67 25,377 33.493 0.00%
2007-02-12 0 0.400 0.385 0.400 0.395 0.425 44,418,000 18,598,300 0.4187 33.83 32.56 33.83 33.40 35.94 525,260 35.408 0.00%
2007-02-09 0 0.400 0.395 0.400 0.385 0.410 1,180,000 465,080 0.3941 33.83 33.40 33.83 32.56 34.67 13,954 33.330 0.00%
2007-02-08 0 0.400 0.395 0.405 0.395 0.410 1,402,000 563,980 0.4023 33.83 33.40 34.25 33.40 34.67 16,579 34.017 -2.44%
2007-02-07 0 0.410 0.405 0.410 0.410 0.440 2,048,000 855,230 0.4176 34.67 34.25 34.67 34.67 37.21 24,218 35.313 -1.20%
2007-02-06 0 0.415 0.405 0.415 0.400 0.420 1,854,000 758,850 0.4093 35.09 34.25 35.09 33.83 35.52 21,924 34.612 0.00%
2007-02-05 0 0.415 0.410 0.415 0.410 0.430 1,994,000 839,380 0.4210 35.09 34.67 35.09 34.67 36.36 23,580 35.597 3.75%
2007-02-02 0 0.400 0.400 0.410 0.400 0.450 3,622,000 1,520,690 0.4198 33.83 33.83 34.67 33.83 38.05 42,832 35.504 -2.44%
2007-02-01 1 - - - - - 0 0 - 34.67 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 34.67 - - - - 0 - 0.00%
2007-01-30 0 0.410 0.405 0.410 0.395 0.420 5,122,000 2,090,660 0.4082 34.67 34.25 34.67 33.40 35.52 60,570 34.517 -2.38%
2007-01-29 0 0.420 0.415 0.420 0.390 0.470 14,020,000 6,110,560 0.4358 35.52 35.09 35.52 32.98 39.74 165,792 36.857 12.00%
2007-01-26 0 0.375 0.370 0.380 0.375 0.405 402,000 155,460 0.3867 31.71 31.29 32.13 31.71 34.25 4,754 32.702 -8.54%
2007-01-25 0 0.410 0.390 0.410 0.390 0.410 508,000 201,770 0.3972 34.67 32.98 34.67 32.98 34.67 6,007 33.587 0.00%
2007-01-24 0 0.410 0.395 0.410 0.395 0.415 760,000 306,780 0.4037 34.67 33.40 34.67 33.40 35.09 8,987 34.135 1.23%
2007-01-23 0 0.405 0.400 0.410 0.395 0.405 748,000 299,600 0.4005 34.25 33.83 34.67 33.40 34.25 8,845 33.871 1.25%
2007-01-22 0 0.400 0.400 0.405 0.400 0.410 1,309,500 526,868 0.4023 33.83 33.83 34.25 33.83 34.67 15,485 34.024 -4.76%
2007-01-19 0 0.420 0.405 0.420 0.400 0.420 1,954,000 802,150 0.4105 35.52 34.25 35.52 33.83 35.52 23,107 34.715 -1.18%
2007-01-18 0 0.425 0.420 0.430 0.420 0.440 1,934,000 826,420 0.4273 35.94 35.52 36.36 35.52 37.21 22,870 36.135 -1.16%
2007-01-17 0 0.430 0.430 0.440 0.430 0.450 618,000 269,770 0.4365 36.36 36.36 37.21 36.36 38.05 7,308 36.914 -3.37%
2007-01-16 0 0.445 0.435 0.445 0.430 0.470 7,536,000 3,426,450 0.4547 37.63 36.79 37.63 36.36 39.74 89,116 38.449 3.49%
2007-01-15 0 0.430 0.425 0.430 0.420 0.435 2,228,000 953,490 0.4280 36.36 35.94 36.36 35.52 36.79 26,347 36.190 -2.27%
2007-01-12 0 0.440 0.425 0.440 0.400 0.460 5,459,600 2,347,510 0.4300 37.21 35.94 37.21 33.83 38.90 64,562 36.361 10.00%
2007-01-11 0 0.400 0.380 0.400 0.380 0.415 2,960,000 1,180,780 0.3989 33.83 32.13 33.83 32.13 35.09 35,003 33.734 0.00%
2007-01-10 0 0.400 0.395 0.400 0.395 0.410 1,352,000 544,540 0.4028 33.83 33.40 33.83 33.40 34.67 15,988 34.059 -4.76%
2007-01-09 0 0.420 0.410 0.420 0.410 0.425 2,784,000 1,168,220 0.4196 35.52 34.67 35.52 34.67 35.94 32,922 35.485 -3.45%
2007-01-08 0 0.435 0.430 0.435 0.420 0.440 4,516,000 1,943,860 0.4304 36.79 36.36 36.79 35.52 37.21 53,403 36.399 -1.14%
2007-01-05 0 0.440 0.420 0.440 0.420 0.455 2,966,000 1,306,270 0.4404 37.21 35.52 37.21 35.52 38.48 35,074 37.243 -5.38%
2007-01-04 0 0.465 0.440 0.465 0.450 0.480 4,350,000 2,035,000 0.4678 39.32 37.21 39.32 38.05 40.59 51,440 39.560 0.00%
2007-01-03 0 0.465 0.420 0.465 0.435 0.475 2,272,000 1,038,010 0.4569 39.32 35.52 39.32 36.79 40.17 26,867 38.635 -3.12%
2007-01-02 0 0.480 0.465 0.480 0.460 0.495 8,628,000 4,130,530 0.4787 40.59 39.32 40.59 38.90 41.86 102,030 40.484 0.00%
2006-12-29 0 0.480 0.455 0.485 0.455 0.485 2,440,000 1,161,730 0.4761 40.59 38.48 41.01 38.48 41.01 28,854 40.262 -1.03%
2006-12-28 0 0.485 0.470 0.485 0.470 0.490 2,696,000 1,292,580 0.4794 41.01 39.74 41.01 39.74 41.44 31,881 40.544 0.00%
2006-12-27 0 0.485 0.475 0.485 0.440 0.500 3,736,000 1,765,320 0.4725 41.01 40.17 41.01 37.21 42.28 44,180 39.958 18.29%
2006-12-22 0 0.410 0.410 0.430 0.405 0.500 6,072,000 2,695,520 0.4439 34.67 34.67 36.36 34.25 42.28 71,804 37.540 -18.00%
2006-12-21 0 0.500 0.495 0.500 0.485 0.510 2,086,000 1,035,200 0.4963 42.28 41.86 42.28 41.01 43.13 24,668 41.966 2.04%
2006-12-20 0 0.490 0.480 0.490 0.480 0.540 6,770,000 3,377,800 0.4989 41.44 40.59 41.44 40.59 45.66 80,058 42.192 -3.92%
2006-12-19 0 0.510 0.530 0.540 0.480 0.530 2,580,000 1,294,950 0.5019 43.13 44.82 45.66 40.59 44.82 30,510 42.444 0.00%
2006-12-18 0 0.510 0.495 0.510 0.495 0.530 2,788,000 1,411,400 0.5062 43.13 41.86 43.13 41.86 44.82 32,969 42.810 -3.77%
2006-12-15 0 0.530 0.520 0.530 0.500 0.540 2,968,000 1,556,780 0.5245 44.82 43.97 44.82 42.28 45.66 35,098 44.356 6.00%
2006-12-14 1 - - - - - 0 0 - 42.28 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 42.28 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 42.28 - - - - 0 - 0.00%
2006-12-11 0 0.500 0.495 0.500 0.495 0.520 3,782,000 1,907,970 0.5045 42.28 41.86 42.28 41.86 43.97 44,724 42.661 -3.85%
2006-12-08 0 0.520 0.520 0.530 0.510 0.560 4,688,000 2,507,840 0.5349 43.97 43.97 44.82 43.13 47.36 55,437 45.237 -8.77%
2006-12-07 0 0.570 0.560 0.570 0.560 0.600 3,310,000 1,884,100 0.5692 48.20 47.36 48.20 47.36 50.74 39,142 48.135 -3.39%
2006-12-06 0 0.590 0.580 0.590 0.550 0.610 13,620,000 8,070,060 0.5925 49.89 49.05 49.89 46.51 51.58 161,062 50.105 -1.67%
2006-12-05 0 0.600 0.600 0.610 0.600 0.620 2,880,000 1,764,300 0.6126 50.74 50.74 51.58 50.74 52.43 34,057 51.804 -1.64%
2006-12-04 0 0.610 0.610 0.620 0.540 0.630 14,858,000 8,838,900 0.5949 51.58 51.58 52.43 45.66 53.28 175,702 50.306 -3.17%
2006-12-01 0 0.630 0.610 0.620 0.590 0.650 27,894,000 17,492,660 0.6271 53.28 51.58 52.43 49.89 54.97 329,858 53.031 10.53%
2006-11-30 0 0.570 0.570 0.580 0.520 0.580 4,472,000 2,490,520 0.5569 48.20 48.20 49.05 43.97 49.05 52,883 47.095 9.62%
2006-11-29 0 0.520 0.520 0.530 0.520 0.530 1,642,000 860,860 0.5243 43.97 43.97 44.82 43.97 44.82 19,417 44.335 -1.89%
2006-11-28 0 0.530 0.520 0.540 0.530 0.560 970,000 527,700 0.5440 44.82 43.97 45.66 44.82 47.36 11,471 46.004 -1.85%
2006-11-27 0 0.540 0.530 0.550 0.530 0.540 936,000 502,980 0.5374 45.66 44.82 46.51 44.82 45.66 11,069 45.442 3.85%
2006-11-24 0 0.520 0.520 0.530 0.520 0.530 1,040,000 542,900 0.5220 43.97 43.97 44.82 43.97 44.82 12,298 44.144 -3.70%
2006-11-23 0 0.540 0.530 0.550 0.530 0.540 1,300,000 696,700 0.5359 45.66 44.82 46.51 44.82 45.66 15,373 45.320 0.00%
2006-11-22 0 0.540 0.540 0.560 0.540 0.580 1,242,000 683,780 0.5505 45.66 45.66 47.36 45.66 49.05 14,687 46.556 -1.82%
2006-11-21 0 0.550 0.550 0.560 0.530 0.580 2,526,000 1,408,420 0.5576 46.51 46.51 47.36 44.82 49.05 29,871 47.150 0.00%
2006-11-20 0 0.550 0.540 0.550 0.520 0.570 2,314,000 1,270,980 0.5493 46.51 45.66 46.51 43.97 48.20 27,364 46.447 7.84%
2006-11-17 0 0.510 0.510 0.530 0.490 0.580 4,960,000 2,593,760 0.5229 43.13 43.13 44.82 41.44 49.05 58,654 44.221 -12.07%
2006-11-16 0 0.580 0.570 0.590 0.560 0.600 1,448,000 839,580 0.5798 49.05 48.20 49.89 47.36 50.74 17,123 49.032 0.00%
2006-11-15 0 0.580 0.570 0.580 0.560 0.580 2,672,000 1,530,920 0.5729 49.05 48.20 49.05 47.36 49.05 31,597 48.451 3.57%
2006-11-14 0 0.560 0.560 0.570 0.550 0.570 2,022,000 1,128,400 0.5581 47.36 47.36 48.20 46.51 48.20 23,911 47.192 -1.75%
2006-11-13 0 0.570 0.560 0.570 0.540 0.590 4,102,000 2,324,780 0.5667 48.20 47.36 48.20 45.66 49.89 48,508 47.926 1.79%
2006-11-10 0 0.560 0.540 0.560 0.540 0.580 3,650,700 2,034,031 0.5572 47.36 45.66 47.36 45.66 49.05 43,171 47.116 5.66%
2006-11-09 0 0.530 0.530 0.540 0.500 0.540 1,428,000 745,140 0.5218 44.82 44.82 45.66 42.28 45.66 16,887 44.126 6.00%
2006-11-08 0 0.500 0.490 0.500 0.470 0.510 3,504,000 1,707,320 0.4872 42.28 41.44 42.28 39.74 43.13 41,436 41.204 0.00%
2006-11-07 0 0.500 0.500 0.510 0.490 0.530 2,656,000 1,345,900 0.5067 42.28 42.28 43.13 41.44 44.82 31,408 42.852 -5.66%
2006-11-06 0 0.530 0.520 0.540 0.520 0.550 1,262,000 677,340 0.5367 44.82 43.97 45.66 43.97 46.51 14,924 45.387 -3.64%
2006-11-03 0 0.550 0.540 0.550 0.540 0.550 2,590,000 1,414,220 0.5460 46.51 45.66 46.51 45.66 46.51 30,628 46.174 0.00%
2006-11-02 0 0.550 0.540 0.560 0.550 0.580 4,106,000 2,306,940 0.5618 46.51 45.66 47.36 46.51 49.05 48,555 47.512 -5.17%
2006-11-01 0 0.580 0.570 0.580 0.550 0.580 1,330,000 749,800 0.5638 49.05 48.20 49.05 46.51 49.05 15,728 47.674 1.75%
2006-10-31 0 0.570 0.560 0.580 0.540 0.580 1,440,000 814,500 0.5656 48.20 47.36 49.05 45.66 49.05 17,029 47.831 1.79%
2006-10-27 0 0.560 0.560 0.570 0.540 0.620 4,456,000 2,601,400 0.5838 47.36 47.36 48.20 45.66 52.43 52,694 49.368 -8.20%
2006-10-26 0 0.610 0.600 0.610 0.590 0.610 3,282,000 1,962,680 0.5980 51.58 50.74 51.58 49.89 51.58 38,811 50.570 1.67%
2006-10-25 0 0.600 0.600 0.610 0.600 0.610 4,170,000 2,503,000 0.6002 50.74 50.74 51.58 50.74 51.58 49,312 50.759 0.00%
2006-10-24 0 0.600 0.590 0.600 0.560 0.620 5,296,000 3,164,960 0.5976 50.74 49.89 50.74 47.36 52.43 62,627 50.536 0.00%
2006-10-23 0 0.600 0.590 0.600 0.450 0.630 20,348,000 11,396,350 0.5601 50.74 49.89 50.74 38.05 53.28 240,623 47.362 50.00%
2006-10-20 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-09-29 0 0.400 0.390 0.400 0.395 0.450 4,668,000 1,939,110 0.4154 33.83 32.98 33.83 33.40 38.05 55,201 35.128 -8.05%
2006-09-28 0 0.435 0.425 0.430 0.400 0.610 17,660,000 8,940,990 0.5063 36.79 35.94 36.36 33.83 51.58 208,837 42.813 -30.95%
2006-09-27 0 0.630 0.610 0.630 0.610 0.640 3,284,000 2,055,980 0.6261 53.28 51.58 53.28 51.58 54.12 38,835 52.942 0.00%
2006-09-26 0 0.630 0.620 0.630 0.620 0.640 4,816,000 3,037,100 0.6306 53.28 52.43 53.28 52.43 54.12 56,951 53.328 1.61%
2006-09-25 0 0.620 0.620 0.630 0.610 0.620 2,540,000 1,565,300 0.6163 52.43 52.43 53.28 51.58 52.43 30,037 52.113 0.00%
2006-09-22 0 0.620 0.620 0.630 0.600 0.630 2,154,000 1,318,520 0.6121 52.43 52.43 53.28 50.74 53.28 25,472 51.764 0.00%
2006-09-21 0 0.620 0.610 0.630 0.620 0.630 3,210,000 1,995,400 0.6216 52.43 51.58 53.28 52.43 53.28 37,960 52.567 0.00%
2006-09-20 0 0.620 0.610 0.630 0.620 0.630 3,356,000 2,101,680 0.6262 52.43 51.58 53.28 52.43 53.28 39,686 52.958 -1.59%
2006-09-19 0 0.630 0.630 0.640 0.620 0.640 2,736,000 1,720,580 0.6289 53.28 53.28 54.12 52.43 54.12 32,354 53.179 1.61%
2006-09-18 0 0.620 0.620 0.630 0.620 0.640 1,100,000 690,900 0.6281 52.43 52.43 53.28 52.43 54.12 13,008 53.114 -3.12%
2006-09-15 0 0.640 0.630 0.640 0.620 0.660 3,860,000 2,465,280 0.6387 54.12 53.28 54.12 52.43 55.81 45,646 54.009 1.59%
2006-09-14 0 0.630 0.620 0.640 0.630 0.640 2,418,000 1,527,740 0.6318 53.28 52.43 54.12 53.28 54.12 28,594 53.429 -1.56%
2006-09-13 0 0.640 0.630 0.640 0.630 0.650 1,150,000 741,220 0.6445 54.12 53.28 54.12 53.28 54.97 13,599 54.505 -1.54%
2006-09-12 0 0.650 0.650 0.660 0.620 0.650 3,702,000 2,360,300 0.6376 54.97 54.97 55.81 52.43 54.97 43,778 53.916 3.17%
2006-09-11 0 0.630 0.630 0.640 0.620 0.640 2,152,000 1,355,280 0.6298 53.28 53.28 54.12 52.43 54.12 25,448 53.256 0.00%
2006-09-08 0 0.630 0.630 0.640 0.620 0.640 1,900,000 1,196,920 0.6300 53.28 53.28 54.12 52.43 54.12 22,468 53.272 0.00%
2006-09-07 0 0.630 0.620 0.630 0.620 0.640 1,934,000 1,224,220 0.6330 53.28 52.43 53.28 52.43 54.12 22,870 53.529 -1.56%
2006-09-06 0 0.640 0.640 0.650 0.620 0.650 3,344,000 2,109,780 0.6309 54.12 54.12 54.97 52.43 54.97 39,544 53.353 3.23%
2006-09-05 0 0.620 0.610 0.630 0.610 0.660 1,644,000 1,034,920 0.6295 52.43 51.58 53.28 51.58 55.81 19,441 53.234 -3.12%
2006-09-04 0 0.640 0.640 0.650 0.640 0.650 1,166,000 749,040 0.6424 54.12 54.12 54.97 54.12 54.97 13,788 54.324 -1.54%
2006-09-01 0 0.650 0.640 0.650 0.640 0.650 1,222,000 782,580 0.6404 54.97 54.12 54.97 54.12 54.97 14,451 54.155 1.56%
2006-08-31 0 0.640 0.630 0.650 0.640 0.660 1,972,000 1,276,420 0.6473 54.12 53.28 54.97 54.12 55.81 23,320 54.736 -3.03%
2006-08-30 0 0.660 0.650 0.660 0.650 0.690 1,750,000 1,174,800 0.6713 55.81 54.97 55.81 54.97 58.35 20,694 56.769 -2.94%
2006-08-29 0 0.680 0.680 0.690 0.680 0.690 3,562,000 2,439,080 0.6848 57.50 57.50 58.35 57.50 58.35 42,122 57.905 0.00%
2006-08-28 0 0.680 0.670 0.680 0.620 0.700 4,576,000 2,952,720 0.6453 57.50 56.66 57.50 52.43 59.19 54,113 54.566 9.68%
2006-08-25 0 0.620 0.610 0.620 0.610 0.630 1,684,000 1,050,680 0.6239 52.43 51.58 52.43 51.58 53.28 19,914 52.761 0.00%
2006-08-24 0 0.620 0.620 0.630 0.610 0.640 2,646,000 1,649,220 0.6233 52.43 52.43 53.28 51.58 54.12 31,290 52.708 -1.59%
2006-08-23 0 0.630 0.630 0.640 0.620 0.640 1,850,000 1,167,700 0.6312 53.28 53.28 54.12 52.43 54.12 21,877 53.376 0.00%
2006-08-22 0 0.630 0.620 0.630 0.620 0.640 3,232,000 2,037,140 0.6303 53.28 52.43 53.28 52.43 54.12 38,220 53.301 0.00%
2006-08-21 0 0.630 0.630 0.640 0.620 0.650 2,830,000 1,798,200 0.6354 53.28 53.28 54.12 52.43 54.97 33,466 53.732 -4.55%
2006-08-18 0 0.660 0.640 0.670 0.650 0.670 1,932,000 1,266,020 0.6553 55.81 54.12 56.66 54.97 56.66 22,847 55.414 0.00%
2006-08-17 0 0.660 0.650 0.660 0.650 0.670 2,016,000 1,336,360 0.6629 55.81 54.97 55.81 54.97 56.66 23,840 56.055 0.00%
2006-08-16 0 0.660 0.660 0.670 0.660 0.670 1,966,000 1,300,940 0.6617 55.81 55.81 56.66 55.81 56.66 23,249 55.957 0.00%
2006-08-15 0 0.660 0.650 0.660 0.650 0.670 3,694,000 2,414,000 0.6535 55.81 54.97 55.81 54.97 56.66 43,683 55.262 0.00%
2006-08-14 0 0.660 0.650 0.660 0.650 0.670 1,780,000 1,170,000 0.6573 55.81 54.97 55.81 54.97 56.66 21,049 55.584 0.00%
2006-08-11 0 0.660 0.660 0.670 0.650 0.680 4,776,000 3,152,480 0.6601 55.81 55.81 56.66 54.97 57.50 56,478 55.818 -2.94%
2006-08-10 0 0.680 0.670 0.680 0.670 0.700 3,374,000 2,297,180 0.6808 57.50 56.66 57.50 56.66 59.19 39,899 57.575 -1.45%
2006-08-09 0 0.690 0.670 0.690 0.640 0.700 10,356,000 7,024,680 0.6783 58.35 56.66 58.35 54.12 59.19 122,464 57.361 7.81%
2006-08-08 0 0.640 0.640 0.650 0.630 0.650 1,910,000 1,223,000 0.6403 54.12 54.12 54.97 53.28 54.97 22,587 54.147 0.00%
2006-08-07 0 0.640 0.630 0.640 0.630 0.650 3,842,000 2,460,380 0.6404 54.12 53.28 54.12 53.28 54.97 45,433 54.154 1.59%
2006-08-04 0 0.630 0.630 0.640 0.630 0.640 2,870,000 1,816,660 0.6330 53.28 53.28 54.12 53.28 54.12 33,939 53.527 -1.56%
2006-08-03 0 0.640 0.620 0.640 0.610 0.640 5,836,000 3,602,500 0.6173 54.12 52.43 54.12 51.58 54.12 69,013 52.200 0.00%
2006-08-02 0 0.640 0.630 0.640 0.610 0.660 4,280,000 2,697,840 0.6303 54.12 53.28 54.12 51.58 55.81 50,613 53.304 -1.54%
2006-08-01 0 0.650 0.640 0.650 0.640 0.670 3,804,000 2,493,820 0.6556 54.97 54.12 54.97 54.12 56.66 44,984 55.438 -2.99%
2006-07-31 0 0.670 0.660 0.670 0.660 0.680 6,192,000 4,153,700 0.6708 56.66 55.81 56.66 55.81 57.50 73,223 56.727 -2.90%
2006-07-28 0 0.690 0.680 0.690 0.660 0.690 8,298,000 5,573,740 0.6717 58.35 57.50 58.35 55.81 58.35 98,127 56.801 2.99%
2006-07-27 0 0.670 0.660 0.670 0.640 0.680 10,190,000 6,703,080 0.6578 56.66 55.81 56.66 54.12 57.50 120,501 55.627 3.08%
2006-07-26 0 0.650 0.640 0.650 0.610 0.650 7,458,000 4,700,080 0.6302 54.97 54.12 54.97 51.58 54.97 88,194 53.293 4.84%
2006-07-25 0 0.620 0.620 0.630 0.610 0.640 4,316,000 2,685,340 0.6222 52.43 52.43 53.28 51.58 54.12 51,038 52.614 -4.62%
2006-07-24 0 0.650 0.640 0.650 0.600 0.650 5,216,000 3,275,400 0.6280 54.97 54.12 54.97 50.74 54.97 61,681 53.102 0.00%
2006-07-21 0 0.650 0.640 0.650 0.640 0.700 6,206,000 4,093,920 0.6597 54.97 54.12 54.97 54.12 59.19 73,388 55.784 -7.14%
2006-07-20 0 0.700 0.690 0.700 0.630 0.750 25,860,000 18,067,320 0.6987 59.19 58.35 59.19 53.28 63.42 305,805 59.081 -2.78%
2006-07-19 0 0.720 0.710 0.720 0.680 0.740 16,686,000 11,907,360 0.7136 60.89 60.04 60.89 57.50 62.58 197,319 60.346 4.35%
2006-07-18 0 0.690 0.680 0.690 0.630 0.710 16,977,500 11,489,870 0.6768 58.35 57.50 58.35 53.28 60.04 200,766 57.230 7.81%
2006-07-17 0 0.640 0.640 0.650 0.550 0.640 14,272,000 8,709,620 0.6103 54.12 54.12 54.97 46.51 54.12 168,772 51.606 12.28%
2006-07-14 0 0.570 0.570 0.580 0.560 0.600 3,074,000 1,756,020 0.5712 48.20 48.20 49.05 47.36 50.74 36,351 48.307 -5.00%
2006-07-13 0 0.600 0.580 0.600 0.570 0.610 6,764,000 3,964,360 0.5861 50.74 49.05 50.74 48.20 51.58 79,987 49.563 1.69%
2006-07-12 0 0.590 0.590 0.600 0.540 0.590 9,854,000 5,575,740 0.5658 49.89 49.89 50.74 45.66 49.89 116,527 47.849 5.36%
2006-07-11 0 0.560 0.560 0.570 0.550 0.660 13,130,000 7,745,740 0.5899 47.36 47.36 48.20 46.51 55.81 155,267 49.886 -11.11%
2006-07-10 0 0.630 0.620 0.640 0.540 0.640 8,320,000 4,975,340 0.5980 53.28 52.43 54.12 45.66 54.12 98,387 50.569 12.50%
2006-07-07 0 0.560 0.550 0.560 0.510 0.570 9,819,500 5,339,070 0.5437 47.36 46.51 47.36 43.13 48.20 116,119 45.979 7.69%
2006-07-06 0 0.520 0.510 0.520 0.470 0.520 7,088,000 3,497,200 0.4934 43.97 43.13 43.97 39.74 43.97 83,818 41.724 7.22%
2006-07-05 0 0.485 0.480 0.485 0.460 0.490 5,140,000 2,469,100 0.4804 41.01 40.59 41.01 38.90 41.44 60,783 40.622 3.19%
2006-07-04 0 0.470 0.455 0.470 0.440 0.470 4,954,000 2,248,350 0.4538 39.74 38.48 39.74 37.21 39.74 58,583 38.379 5.62%
2006-07-03 0 0.445 0.425 0.445 0.390 0.460 3,040,000 1,255,510 0.4130 37.63 35.94 37.63 32.98 38.90 35,949 34.925 12.66%
2006-06-30 0 0.395 0.380 0.385 0.365 0.400 1,714,000 664,240 0.3875 33.40 32.13 32.56 30.87 33.83 20,269 32.772 6.76%
2006-06-29 0 0.370 0.355 0.375 0.365 0.400 3,834,000 1,475,480 0.3848 31.29 30.02 31.71 30.87 33.83 45,339 32.544 -6.33%
2006-06-28 0 0.395 0.395 0.400 0.390 0.415 1,148,000 461,980 0.4024 33.40 33.40 33.83 32.98 35.09 13,576 34.030 -4.82%
2006-06-27 0 0.415 0.405 0.415 0.350 0.430 6,424,000 2,536,810 0.3949 35.09 34.25 35.09 29.60 36.36 75,966 33.394 18.57%
2006-06-26 0 0.350 0.345 0.360 0.330 0.360 2,496,000 864,540 0.3464 29.60 29.17 30.44 27.91 30.44 29,516 29.290 1.45%
2006-06-23 0 0.345 0.345 0.350 0.340 0.345 1,438,000 495,210 0.3444 29.17 29.17 29.60 28.75 29.17 17,005 29.122 1.47%
2006-06-22 0 0.340 0.330 0.345 0.330 0.350 642,000 219,460 0.3418 28.75 27.91 29.17 27.91 29.60 7,592 28.907 3.03%
2006-06-21 0 0.330 0.330 0.340 0.330 0.355 680,000 235,800 0.3468 27.91 27.91 28.75 27.91 30.02 8,041 29.324 -5.71%
2006-06-20 0 0.350 0.340 0.350 0.335 0.350 406,000 140,950 0.3472 29.60 28.75 29.60 28.33 29.60 4,801 29.358 1.45%
2006-06-19 0 0.345 0.325 0.345 0.320 0.350 210,000 72,200 0.3438 29.17 27.48 29.17 27.06 29.60 2,483 29.074 0.00%
2006-06-16 0 0.345 0.345 0.350 0.330 0.350 738,000 253,260 0.3432 29.17 29.17 29.60 27.91 29.60 8,727 29.020 0.00%
2006-06-15 0 0.345 0.340 0.350 0.335 0.350 1,140,000 390,600 0.3426 29.17 28.75 29.60 28.33 29.60 13,481 28.974 -1.43%
2006-06-14 0 0.350 0.345 0.360 0.345 0.360 696,000 246,030 0.3535 29.60 29.17 30.44 29.17 30.44 8,230 29.893 0.00%
2006-06-13 0 0.350 0.325 0.350 0.310 0.350 1,770,000 585,100 0.3306 29.60 27.48 29.60 26.21 29.60 20,931 27.954 0.00%
2006-06-12 0 0.350 0.340 0.350 0.340 0.355 300,000 104,050 0.3468 29.60 28.75 29.60 28.75 30.02 3,548 29.330 1.45%
2006-06-09 0 0.345 0.330 0.345 0.330 0.345 508,000 172,390 0.3394 29.17 27.91 29.17 27.91 29.17 6,007 28.697 -2.82%
2006-06-08 0 0.355 0.345 0.350 0.335 0.370 680,000 237,000 0.3485 30.02 29.17 29.60 28.33 31.29 8,041 29.473 -5.33%
2006-06-07 0 0.375 0.360 0.375 0.355 0.375 682,000 248,010 0.3637 31.71 30.44 31.71 30.02 31.71 8,065 30.752 0.00%
2006-06-06 0 0.375 0.365 0.380 0.365 0.380 732,000 270,960 0.3702 31.71 30.87 32.13 30.87 32.13 8,656 31.302 -2.60%
2006-06-05 0 0.385 0.385 0.390 0.375 0.400 670,000 258,700 0.3861 32.56 32.56 32.98 31.71 33.83 7,923 32.652 0.00%
2006-06-02 0 0.385 0.370 0.385 0.350 0.385 790,000 297,650 0.3768 32.56 31.29 32.56 29.60 32.56 9,342 31.861 1.32%
2006-06-01 0 0.380 0.380 0.385 0.380 0.405 1,678,000 650,240 0.3875 32.13 32.13 32.56 32.13 34.25 19,843 32.769 1.33%
2006-05-30 0 0.375 0.365 0.375 0.360 0.380 156,000 57,130 0.3662 31.71 30.87 31.71 30.44 32.13 1,845 30.969 1.35%
2006-05-29 0 0.370 0.385 0.390 0.365 0.390 730,000 275,910 0.3780 31.29 32.56 32.98 30.87 32.98 8,633 31.962 -1.33%
2006-05-26 0 0.375 0.365 0.385 0.330 0.400 1,688,000 632,610 0.3748 31.71 30.87 32.56 27.91 33.83 19,961 31.692 0.00%
2006-05-25 0 0.375 - 0.375 0.340 0.385 1,360,000 505,740 0.3719 31.71 - 31.71 28.75 32.56 16,083 31.447 -5.06%
2006-05-24 0 0.395 0.380 0.395 0.380 0.450 2,224,000 901,590 0.4054 33.40 32.13 33.40 32.13 38.05 26,300 34.281 -2.47%
2006-05-23 1 - - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2006-05-10 0 0.405 0.400 0.405 0.395 0.425 1,172,000 480,240 0.4098 34.25 33.83 34.25 33.40 35.94 13,859 34.651 0.00%
2006-05-09 0 0.405 0.380 0.405 0.380 0.430 1,374,000 559,210 0.4070 34.25 32.13 34.25 32.13 36.36 16,248 34.417 -3.57%
2006-05-08 0 0.420 0.420 0.430 0.390 0.465 4,346,000 1,910,000 0.4395 35.52 35.52 36.36 32.98 39.32 51,393 37.164 0.00%
2006-05-04 0 0.420 0.415 0.425 0.370 0.435 2,306,000 952,560 0.4131 35.52 35.09 35.94 31.29 36.79 27,269 34.932 7.69%
2006-05-03 0 0.390 0.390 0.400 0.350 0.390 1,466,000 543,830 0.3710 32.98 32.98 33.83 29.60 32.98 17,336 31.370 6.85%
2006-05-02 0 0.365 0.330 0.365 0.355 0.365 570,000 205,300 0.3602 30.87 27.91 30.87 30.02 30.87 6,740 30.458 1.39%
2006-04-28 0 0.360 0.350 0.360 0.310 0.360 528,000 174,840 0.3311 30.44 29.60 30.44 26.21 30.44 6,244 28.002 10.77%
2006-04-27 0 0.325 0.350 0.360 0.325 0.355 296,000 98,320 0.3322 27.48 29.60 30.44 27.48 30.02 3,500 28.089 -4.41%
2006-04-26 0 0.340 0.315 0.340 0.330 0.360 186,000 63,110 0.3393 28.75 26.64 28.75 27.91 30.44 2,200 28.693 -2.86%
2006-04-25 0 0.350 0.315 0.350 0.300 0.360 1,108,000 372,450 0.3361 29.60 26.64 29.60 25.37 30.44 13,103 28.426 -1.41%
2006-04-24 0 0.355 0.350 0.360 0.355 0.365 352,000 126,910 0.3605 30.02 29.60 30.44 30.02 30.87 4,163 30.489 -4.05%
2006-04-21 0 0.370 0.340 0.370 0.340 0.370 448,000 160,730 0.3588 31.29 28.75 31.29 28.75 31.29 5,298 30.339 2.78%
2006-04-20 0 0.360 0.350 0.370 0.340 0.360 214,000 76,360 0.3568 30.44 29.60 31.29 28.75 30.44 2,531 30.174 -5.26%
2006-04-19 0 0.380 0.360 0.385 0.340 0.385 404,000 146,710 0.3631 32.13 30.44 32.56 28.75 32.56 4,777 30.709 0.00%
2006-04-18 0 0.380 0.380 0.385 0.350 0.390 172,000 63,820 0.3710 32.13 32.13 32.56 29.60 32.98 2,034 31.377 -3.80%
2006-04-13 0 0.395 0.355 0.395 0.375 0.395 356,000 139,230 0.3911 33.40 30.02 33.40 31.71 33.40 4,210 33.073 2.60%
2006-04-12 0 0.385 0.375 0.390 0.375 0.385 226,000 85,600 0.3788 32.56 31.71 32.98 31.71 32.56 2,673 32.029 4.05%
2006-04-11 0 0.370 0.370 0.375 0.360 0.380 240,000 89,700 0.3738 31.29 31.29 31.71 30.44 32.13 2,838 31.606 -2.63%
2006-04-10 0 0.380 0.375 0.380 0.375 0.400 446,000 170,150 0.3815 32.13 31.71 32.13 31.71 33.83 5,274 32.261 -2.56%
2006-04-07 0 0.390 0.380 0.390 0.370 0.390 912,000 343,990 0.3772 32.98 32.13 32.98 31.29 32.98 10,785 31.896 0.00%
2006-04-06 0 0.390 0.380 0.390 0.380 0.400 676,000 261,900 0.3874 32.98 32.13 32.98 32.13 33.83 7,994 32.762 -1.27%
2006-04-04 0 0.395 0.390 0.395 0.385 0.400 630,000 246,030 0.3905 33.40 32.98 33.40 32.56 33.83 7,450 33.024 -1.25%
2006-04-03 0 0.400 0.380 0.400 0.375 0.400 884,000 346,550 0.3920 33.83 32.13 33.83 31.71 33.83 10,454 33.151 0.00%
2006-03-31 0 0.400 0.390 0.400 0.385 0.410 1,098,000 433,450 0.3948 33.83 32.98 33.83 32.56 34.67 12,984 33.383 -1.23%
2006-03-30 0 0.405 0.395 0.405 0.395 0.410 470,000 187,550 0.3990 34.25 33.40 34.25 33.40 34.67 5,558 33.745 1.25%
2006-03-29 0 0.400 0.400 0.420 0.390 0.425 2,224,000 909,500 0.4089 33.83 33.83 35.52 32.98 35.94 26,300 34.582 -3.61%
2006-03-28 0 0.415 0.415 0.425 0.405 0.440 1,608,000 671,560 0.4176 35.09 35.09 35.94 34.25 37.21 19,015 35.317 -3.49%
2006-03-27 0 0.430 0.430 0.440 0.425 0.450 1,374,000 604,280 0.4398 36.36 36.36 37.21 35.94 38.05 16,248 37.191 -2.27%
2006-03-24 0 0.440 0.440 0.455 0.440 0.510 2,418,000 1,133,210 0.4687 37.21 37.21 38.48 37.21 43.13 28,594 39.631 -7.37%
2006-03-23 0 0.475 0.465 0.475 0.390 0.480 5,526,000 2,466,650 0.4464 40.17 39.32 40.17 32.98 40.59 65,347 37.747 21.79%
2006-03-22 0 0.390 0.390 0.400 0.390 0.430 2,760,000 1,113,580 0.4035 32.98 32.98 33.83 32.98 36.36 32,638 34.119 -6.02%
2006-03-21 0 0.415 0.415 0.420 0.400 0.430 3,570,000 1,480,560 0.4147 35.09 35.09 35.52 33.83 36.36 42,217 35.071 -4.60%
2006-03-20 0 0.435 0.430 0.440 0.400 0.480 3,250,000 1,459,380 0.4490 36.79 36.36 37.21 33.83 40.59 38,433 37.973 -9.37%
2006-03-17 0 0.480 0.470 0.480 0.475 0.495 2,504,000 1,199,920 0.4792 40.59 39.74 40.59 40.17 41.86 29,611 40.523 0.00%
2006-03-16 0 0.480 0.485 0.495 0.480 0.510 2,478,000 1,220,040 0.4923 40.59 41.01 41.86 40.59 43.13 29,303 41.635 -4.00%
2006-03-15 0 0.500 0.500 0.510 0.485 0.540 7,606,000 3,894,200 0.5120 42.28 42.28 43.13 41.01 45.66 89,944 43.296 5.26%
2006-03-14 0 0.475 0.465 0.475 0.465 0.490 3,952,000 1,901,680 0.4812 40.17 39.32 40.17 39.32 41.44 46,734 40.692 -5.00%
2006-03-13 0 0.500 0.500 0.510 0.460 0.610 12,412,000 6,553,080 0.5280 42.28 42.28 43.13 38.90 51.58 146,777 44.647 -9.09%
2006-03-10 0 0.550 0.540 0.550 0.530 0.700 26,522,000 16,587,580 0.6254 46.51 45.66 46.51 44.82 59.19 313,633 52.888 -6.78%
2006-03-09 0 0.590 0.590 0.600 0.495 0.630 24,686,000 14,337,840 0.5808 49.89 49.89 50.74 41.86 53.28 291,922 49.115 24.21%
2006-03-08 0 0.475 0.475 0.480 0.345 0.490 17,260,000 7,669,170 0.4443 40.17 40.17 40.59 29.17 41.44 204,106 37.574 35.71%
2006-03-07 0 0.350 0.350 0.355 0.320 0.360 4,438,000 1,527,270 0.3441 29.60 29.60 30.02 27.06 30.44 52,481 29.101 11.11%
2006-03-06 0 0.315 0.315 0.320 0.315 0.355 1,940,000 647,580 0.3338 26.64 26.64 27.06 26.64 30.02 22,941 28.228 1.61%
2006-03-03 0 0.310 0.310 0.320 0.300 0.315 1,278,000 390,290 0.3054 26.21 26.21 27.06 25.37 26.64 15,113 25.825 0.00%
2006-03-02 0 0.310 0.310 0.315 0.300 0.355 3,086,000 964,270 0.3125 26.21 26.21 26.64 25.37 30.02 36,493 26.423 -8.82%
2006-03-01 0 0.340 0.340 0.345 0.250 0.350 10,584,000 3,257,170 0.3077 28.75 28.75 29.17 21.14 29.60 125,160 26.024 -15.00%
2006-02-28 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 33.83 - - - - 0 - 0.00%
2005-11-28 0 0.400 0.390 0.400 0.380 0.500 13,044,000 5,374,610 0.4120 33.83 32.98 33.83 32.13 42.28 154,250 34.843 -21.57%
2005-11-25 0 0.510 0.500 0.520 0.500 0.570 5,778,000 3,004,940 0.5201 43.13 42.28 43.97 42.28 48.20 68,327 43.979 -10.53%
2005-11-24 0 0.570 0.540 0.580 0.510 0.600 3,482,000 1,935,620 0.5559 48.20 45.66 49.05 43.13 50.74 41,176 47.008 -3.39%
2005-11-23 0 0.590 0.570 0.600 0.570 0.680 3,668,000 2,139,880 0.5834 49.89 48.20 50.74 48.20 57.50 43,376 49.334 -9.23%
2005-11-22 0 0.650 0.650 0.660 0.640 0.680 3,384,000 2,196,400 0.6491 54.97 54.97 55.81 54.12 57.50 40,017 54.886 0.00%
2005-11-21 0 0.650 0.630 0.640 0.580 0.780 5,648,000 3,912,980 0.6928 54.97 53.28 54.12 49.05 65.96 66,790 58.586 -23.53%
2005-11-18 0 0.850 0.840 0.850 0.710 0.850 5,478,000 4,372,900 0.7983 71.88 71.03 71.88 60.04 71.88 64,780 67.504 1.19%
2005-11-17 0 0.840 0.830 0.840 0.820 0.850 1,720,000 1,446,440 0.8410 71.03 70.19 71.03 69.34 71.88 20,340 71.114 -1.18%
2005-11-16 0 0.850 0.840 0.850 0.840 0.870 3,186,000 2,740,400 0.8601 71.88 71.03 71.88 71.03 73.57 37,676 72.737 -1.16%
2005-11-15 0 0.860 0.840 0.860 0.840 0.860 3,430,000 2,905,100 0.8470 72.72 71.03 72.72 71.03 72.72 40,561 71.623 0.00%
2005-11-14 0 0.860 0.840 0.860 0.840 0.870 3,082,000 2,647,720 0.8591 72.72 71.03 72.72 71.03 73.57 36,446 72.648 1.18%
2005-11-11 0 0.850 0.850 0.860 0.840 0.900 2,982,000 2,588,060 0.8679 71.88 71.88 72.72 71.03 76.11 35,263 73.392 0.00%
2005-11-10 0 0.850 0.840 0.850 0.840 0.870 1,632,000 1,407,420 0.8624 71.88 71.03 71.88 71.03 73.57 19,299 72.927 -1.16%
2005-11-09 0 0.860 0.860 0.870 0.860 0.890 2,038,000 1,792,920 0.8797 72.72 72.72 73.57 72.72 75.26 24,100 74.395 -2.27%
2005-11-08 0 0.880 0.870 0.890 0.860 0.900 2,780,000 2,452,020 0.8820 74.42 73.57 75.26 72.72 76.11 32,875 74.587 1.15%
2005-11-07 0 0.870 0.860 0.880 0.860 0.910 2,955,600 2,596,880 0.8786 73.57 72.72 74.42 72.72 76.95 34,951 74.300 -2.25%
2005-11-04 0 0.890 0.890 0.900 0.890 0.920 3,558,000 3,234,540 0.9091 75.26 75.26 76.11 75.26 77.80 42,075 76.876 -1.11%
2005-11-03 0 0.900 0.900 0.930 0.890 0.940 5,622,000 5,152,260 0.9164 76.11 76.11 78.64 75.26 79.49 66,482 77.498 -1.10%
2005-11-02 0 0.910 0.910 0.920 0.890 0.930 3,676,000 3,330,640 0.9061 76.95 76.95 77.80 75.26 78.64 43,470 76.619 0.00%
2005-11-01 0 0.910 0.900 0.920 0.890 0.950 7,024,000 6,450,140 0.9183 76.95 76.11 77.80 75.26 80.34 83,062 77.655 4.60%
2005-10-31 0 0.870 0.860 0.870 0.750 0.870 7,654,000 6,419,880 0.8388 73.57 72.72 73.57 63.42 73.57 90,512 70.929 11.54%
2005-10-28 0 0.780 0.750 0.790 0.700 0.810 1,390,000 1,076,680 0.7746 65.96 63.42 66.81 59.19 68.50 16,437 65.502 -2.50%
2005-10-27 0 0.800 0.780 0.800 0.780 0.800 1,728,000 1,369,160 0.7923 67.65 65.96 67.65 65.96 67.65 20,434 67.003 0.00%
2005-10-26 0 0.800 0.780 0.800 0.780 0.810 1,972,000 1,556,980 0.7895 67.65 65.96 67.65 65.96 68.50 23,320 66.767 0.00%
2005-10-25 0 0.800 0.790 0.800 0.780 0.840 6,558,000 5,266,840 0.8031 67.65 66.81 67.65 65.96 71.03 77,551 67.915 2.56%
2005-10-24 0 0.780 0.780 0.790 0.750 0.920 3,960,000 3,208,280 0.8102 65.96 65.96 66.81 63.42 77.80 46,829 68.511 -10.34%
2005-10-21 0 0.870 0.880 0.890 0.770 1.100 58,720,200 49,661,396 0.8457 73.57 74.42 75.26 65.11 93.02 694,390 71.518 -11.22%
2005-10-20 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 82.87 - - - - 0 - 0.00%
2005-09-26 0 0.980 0.990 1.000 0.870 1.010 4,610,000 4,328,980 0.9390 82.87 83.72 84.56 73.57 85.41 54,515 79.409 13.95%
2005-09-23 0 0.860 0.850 0.870 0.840 0.880 1,158,000 991,120 0.8559 72.72 71.88 73.57 71.03 74.42 13,694 72.377 1.18%
2005-09-22 0 0.850 0.840 0.870 0.830 0.880 3,446,000 2,918,820 0.8470 71.88 71.03 73.57 70.19 74.42 40,750 71.627 -4.49%
2005-09-21 0 0.890 0.880 0.900 0.870 0.910 2,548,000 2,255,300 0.8851 75.26 74.42 76.11 73.57 76.95 30,131 74.850 2.30%
2005-09-20 0 0.870 0.870 0.880 0.830 0.930 2,822,000 2,492,080 0.8831 73.57 73.57 74.42 70.19 78.64 33,371 74.677 -2.25%
2005-09-16 0 0.890 0.870 0.890 0.870 1.010 5,052,000 4,684,960 0.9273 75.26 73.57 75.26 73.57 85.41 59,742 78.420 -9.18%
2005-09-15 0 0.980 0.970 0.990 0.930 1.050 11,122,000 11,059,060 0.9943 82.87 82.03 83.72 78.64 88.79 131,522 84.085 -5.77%
2005-09-14 0 1.040 1.040 1.060 0.980 1.180 20,204,000 22,143,580 1.0960 87.95 87.95 89.64 82.87 99.79 238,920 92.682 -0.95%
2005-09-13 0 1.050 1.040 1.050 0.880 1.090 25,286,000 25,979,640 1.0274 88.79 87.95 88.79 74.42 92.17 299,017 86.883 20.69%
2005-09-12 0 0.870 0.860 0.870 0.790 0.880 8,962,000 7,460,080 0.8324 73.57 72.72 73.57 66.81 74.42 105,979 70.392 14.47%
2005-09-09 0 0.760 0.750 0.760 0.720 0.920 11,899,000 9,558,350 0.8033 64.27 63.42 64.27 60.89 77.80 140,710 67.929 -13.64%
2005-09-08 0 0.880 0.870 0.890 0.750 0.970 32,458,400 29,132,120 0.8975 74.42 73.57 75.26 63.42 82.03 383,833 75.898 17.33%
2005-09-07 0 0.750 0.750 0.760 0.510 1.720 55,118,800 56,021,560 1.0164 63.42 63.42 64.27 43.13 145.4 651,802 85.949 -55.62%
2005-09-06 0 1.690 1.690 1.700 1.640 1.700 16,292,000 27,207,160 1.6700 142.9 142.9 143.8 138.7 143.8 192,659 141.22 3.05%
2005-09-05 0 1.640 1.630 1.650 1.620 1.640 11,374,200 18,632,300 1.6381 138.7 137.8 139.5 137.0 138.7 134,504 138.53 1.23%
2005-09-02 0 1.620 1.620 1.630 1.600 1.630 13,844,600 22,393,656 1.6175 137.0 137.0 137.8 135.3 137.8 163,718 136.78 1.89%
2005-09-01 0 1.590 1.580 1.590 1.550 1.600 16,824,000 26,381,040 1.5681 134.5 133.6 134.5 131.1 135.3 198,950 132.60 6.71%
2005-08-31 0 1.490 1.500 1.590 1.390 1.500 13,939,800 19,831,508 1.4227 126.0 126.8 134.5 117.5 126.8 164,844 120.30 7.19%
2005-08-30 0 1.390 1.390 1.400 1.320 1.420 20,166,000 27,688,060 1.3730 117.5 117.5 118.4 111.6 120.1 238,471 116.11 0.00%
2005-08-29 0 1.390 1.390 1.400 1.360 1.400 11,365,000 15,787,180 1.3891 117.5 117.5 118.4 115.0 118.4 134,396 117.47 2.21%
2005-08-26 0 1.360 1.350 1.370 1.290 1.370 22,087,000 29,641,930 1.3421 115.0 114.2 115.9 109.1 115.9 261,188 113.49 6.25%
2005-08-25 0 1.280 1.270 1.290 1.180 1.280 21,137,500 26,366,495 1.2474 108.2 107.4 109.1 99.79 108.2 249,959 105.48 8.47%
2005-08-24 0 1.180 1.170 1.180 1.160 1.190 11,003,000 12,884,720 1.1710 99.79 98.94 99.79 98.09 100.6 130,115 99.026 0.85%
2005-08-23 0 1.170 1.160 1.180 1.160 1.180 9,412,000 10,989,900 1.1676 98.94 98.09 99.79 98.09 99.79 111,301 98.741 0.86%
2005-08-22 0 1.160 1.150 1.160 1.130 1.170 11,101,600 12,774,020 1.1506 98.09 97.25 98.09 95.56 98.94 131,281 97.303 3.57%
2005-08-19 0 1.120 1.100 1.120 1.100 1.130 7,706,000 8,621,140 1.1188 94.71 93.02 94.71 93.02 95.56 91,127 94.606 2.75%
2005-08-18 0 1.090 1.080 1.090 1.060 1.100 8,577,300 9,216,819 1.0746 92.17 91.33 92.17 89.64 93.02 101,430 90.869 1.87%
2005-08-17 0 1.070 1.060 1.080 1.050 1.070 9,672,000 10,255,040 1.0603 90.48 89.64 91.33 88.79 90.48 114,375 89.661 3.88%
2005-08-16 0 1.030 1.030 1.050 0.960 1.050 9,986,000 10,218,480 1.0233 87.10 87.10 88.79 81.18 88.79 118,088 86.532 7.29%
2005-08-15 0 0.960 0.960 0.970 0.910 0.970 4,438,000 4,162,900 0.9380 81.18 81.18 82.03 76.95 82.03 52,481 79.322 4.35%
2005-08-12 0 0.920 0.910 0.920 0.900 0.940 6,218,000 5,665,085 0.9111 77.80 76.95 77.80 76.11 79.49 73,530 77.044 2.22%
2005-08-11 0 0.900 0.890 0.900 0.840 0.900 9,442,400 8,325,182 0.8817 76.11 75.26 76.11 71.03 76.11 111,660 74.558 8.43%
2005-08-10 0 0.830 0.830 0.840 0.810 0.840 10,210,000 8,418,680 0.8246 70.19 70.19 71.03 68.50 71.03 120,737 69.727 1.22%
2005-08-09 0 0.820 0.810 0.820 0.750 0.820 3,136,000 2,433,884 0.7761 69.34 68.50 69.34 63.42 69.34 37,084 65.631 9.33%
2005-08-08 0 0.750 0.750 0.770 0.740 0.780 6,314,000 4,794,960 0.7594 63.42 63.42 65.11 62.58 65.96 74,666 64.219 -1.32%
2005-08-05 0 0.760 0.750 0.770 0.690 0.770 3,242,000 2,373,360 0.7321 64.27 63.42 65.11 58.35 65.11 38,338 61.906 7.04%
2005-08-04 0 0.710 0.700 0.720 0.640 0.710 2,004,000 1,347,220 0.6723 60.04 59.19 60.89 54.12 60.04 23,698 56.849 9.23%
2005-08-03 0 0.650 0.640 0.650 0.650 0.660 870,000 567,500 0.6523 54.97 54.12 54.97 54.97 55.81 10,288 55.161 1.56%
2005-08-02 0 0.640 0.640 0.680 0.610 0.680 1,091,600 711,176 0.6515 54.12 54.12 57.50 51.58 57.50 12,909 55.093 6.67%
2005-08-01 0 0.600 0.600 0.610 0.580 0.620 836,000 501,280 0.5996 50.74 50.74 51.58 49.05 52.43 9,886 50.706 3.45%
2005-07-29 0 0.580 0.560 0.580 0.530 0.590 2,024,000 1,139,620 0.5631 49.05 47.36 49.05 44.82 49.89 23,935 47.614 7.41%
2005-07-28 0 0.540 0.530 0.550 0.530 0.550 680,000 367,400 0.5403 45.66 44.82 46.51 44.82 46.51 8,041 45.689 0.00%
2005-07-27 0 0.540 0.540 0.550 0.530 0.550 1,090,000 588,500 0.5399 45.66 45.66 46.51 44.82 46.51 12,890 45.657 -3.57%
2005-07-26 0 0.560 0.540 0.570 0.520 0.570 1,240,000 691,280 0.5575 47.36 45.66 48.20 43.97 48.20 14,663 47.143 7.69%
2005-07-25 0 0.520 0.510 0.530 0.495 0.530 4,176,000 2,119,970 0.5077 43.97 43.13 44.82 41.86 44.82 49,383 42.929 5.05%
2005-07-22 0 0.495 0.470 0.500 0.495 0.495 150,000 74,250 0.4950 41.86 39.74 42.28 41.86 41.86 1,774 41.859 1.02%
2005-07-21 0 0.490 0.475 0.495 0.490 0.490 2,270,000 1,112,300 0.4900 41.44 40.17 41.86 41.44 41.44 26,844 41.436 -1.01%
2005-07-20 0 0.495 0.480 0.500 - - 0 0 - 41.86 40.59 42.28 - - 0 - 0.00%
2005-07-19 0 0.495 0.490 0.500 0.485 0.495 2,220,000 1,096,900 0.4941 41.86 41.44 42.28 41.01 41.86 26,252 41.783 0.00%
2005-07-18 0 0.495 0.470 0.500 0.490 0.495 674,000 332,030 0.4926 41.86 39.74 42.28 41.44 41.86 7,970 41.658 0.00%
2005-07-15 0 0.495 0.490 0.495 0.485 0.500 6,281,000 3,080,565 0.4905 41.86 41.44 41.86 41.01 42.28 74,275 41.475 1.02%
2005-07-14 0 0.490 0.470 0.490 0.475 0.490 2,512,000 1,208,960 0.4813 41.44 39.74 41.44 40.17 41.44 29,705 40.698 2.08%
2005-07-13 0 0.480 0.460 0.485 0.480 0.490 2,700,000 1,300,500 0.4817 40.59 38.90 41.01 40.59 41.44 31,929 40.732 -1.03%
2005-07-12 0 0.485 0.455 0.490 0.480 0.495 2,454,000 1,191,880 0.4857 41.01 38.48 41.44 40.59 41.86 29,020 41.072 -1.02%
2005-07-11 0 0.490 0.470 0.495 0.490 0.490 3,094,000 1,516,060 0.4900 41.44 39.74 41.86 41.44 41.44 36,588 41.436 0.00%
2005-07-08 0 0.490 0.460 0.495 0.485 0.490 1,654,500 807,333 0.4880 41.44 38.90 41.86 41.01 41.44 19,565 41.264 1.03%
2005-07-07 0 0.485 0.455 0.490 0.470 0.500 2,542,000 1,251,160 0.4922 41.01 38.48 41.44 39.74 42.28 30,060 41.622 -2.02%
2005-07-06 0 0.495 0.475 0.495 0.475 0.495 3,355,000 1,633,300 0.4868 41.86 40.17 41.86 40.17 41.86 39,674 41.168 2.06%
2005-07-05 0 0.485 - 0.485 0.490 0.495 650,000 321,000 0.4938 41.01 - 41.01 41.44 41.86 7,687 41.761 -2.02%
2005-07-04 0 0.495 0.460 0.500 0.480 0.500 2,364,000 1,162,780 0.4919 41.86 38.90 42.28 40.59 42.28 27,955 41.594 1.02%
2005-06-30 0 0.490 0.475 0.490 0.485 0.490 1,300,000 636,000 0.4892 41.44 40.17 41.44 41.01 41.44 15,373 41.371 -1.01%
2005-06-29 0 0.495 0.475 0.495 0.475 0.540 3,670,000 1,804,180 0.4916 41.86 40.17 41.86 40.17 45.66 43,399 41.572 -1.00%
2005-06-28 0 0.500 0.470 0.510 0.450 0.500 1,136,000 562,550 0.4952 42.28 39.74 43.13 38.05 42.28 13,434 41.876 0.00%
2005-06-27 0 0.500 0.470 0.500 0.500 0.510 2,492,000 1,248,600 0.5010 42.28 39.74 42.28 42.28 43.13 29,469 42.370 2.04%
2005-06-24 0 0.490 - 0.495 0.490 0.490 150,000 73,500 0.4900 41.44 - 41.86 41.44 41.44 1,774 41.436 -1.01%
2005-06-23 0 0.495 0.475 0.495 0.490 0.495 1,100,000 544,000 0.4945 41.86 40.17 41.86 41.44 41.86 13,008 41.821 0.00%
2005-06-22 0 0.495 0.460 0.500 0.490 0.495 432,000 213,430 0.4941 41.86 38.90 42.28 41.44 41.86 5,109 41.779 4.21%
2005-06-21 0 0.475 0.430 0.480 0.450 0.490 2,529,000 1,200,770 0.4748 40.17 36.36 40.59 38.05 41.44 29,906 40.151 5.56%
2005-06-20 0 0.450 0.435 0.500 0.450 0.475 110,000 50,850 0.4623 38.05 36.79 42.28 38.05 40.17 1,301 39.092 -8.16%
2005-06-17 0 0.490 0.485 0.490 0.450 0.490 342,000 156,680 0.4581 41.44 41.01 41.44 38.05 41.44 4,044 38.741 4.26%
2005-06-16 0 0.470 0.470 0.495 0.470 0.500 34,000 16,100 0.4735 39.74 39.74 41.86 39.74 42.28 402 40.043 -1.05%
2005-06-15 0 0.475 0.475 0.500 0.470 0.475 17,000 8,010 0.4712 40.17 40.17 42.28 39.74 40.17 201 39.844 -4.04%
2005-06-14 0 0.495 0.465 0.500 0.465 0.495 395,200 193,356 0.4893 41.86 39.32 42.28 39.32 41.86 4,673 41.374 1.02%
2005-06-13 0 0.490 0.475 0.495 0.490 0.490 360,000 176,400 0.4900 41.44 40.17 41.86 41.44 41.44 4,257 41.436 0.00%
2005-06-10 0 0.490 0.480 0.495 0.480 0.490 1,187,500 581,770 0.4899 41.44 40.59 41.86 40.59 41.44 14,043 41.429 -1.01%
2005-06-09 0 0.495 0.470 0.495 0.480 0.500 622,000 305,390 0.4910 41.86 39.74 41.86 40.59 42.28 7,355 41.519 4.21%
2005-06-08 0 0.475 0.475 0.495 0.475 0.475 17,600 8,320 0.4727 40.17 40.17 41.86 40.17 40.17 208 39.976 -4.04%
2005-06-07 0 0.495 0.480 0.500 0.495 0.495 350,000 173,250 0.4950 41.86 40.59 42.28 41.86 41.86 4,139 41.859 1.02%
2005-06-06 0 0.490 0.470 0.510 0.490 0.490 15,000 7,330 0.4887 41.44 39.74 43.13 41.44 41.44 177 41.323 0.00%
2005-06-03 0 0.490 0.470 0.495 0.490 0.490 950,000 465,500 0.4900 41.44 39.74 41.86 41.44 41.44 11,234 41.436 2.08%
2005-06-02 0 0.480 0.480 0.495 0.480 0.495 2,096,000 1,017,080 0.4852 40.59 40.59 41.86 40.59 41.86 24,786 41.034 -2.04%
2005-06-01 0 0.490 0.470 0.490 0.490 0.490 382,000 187,180 0.4900 41.44 39.74 41.44 41.44 41.44 4,517 41.436 -2.00%
2005-05-31 0 0.500 0.485 0.500 0.490 0.500 1,040,000 513,200 0.4935 42.28 41.01 42.28 41.44 42.28 12,298 41.729 3.09%
2005-05-30 0 0.485 0.460 0.490 0.460 0.490 512,000 247,780 0.4839 41.01 38.90 41.44 38.90 41.44 6,055 40.924 -1.02%
2005-05-27 0 0.490 0.460 0.495 0.460 0.490 227,000 109,270 0.4814 41.44 38.90 41.86 38.90 41.44 2,684 40.706 -1.01%
2005-05-26 0 0.495 0.450 0.495 0.450 0.495 140,400 64,262 0.4577 41.86 38.05 41.86 38.05 41.86 1,660 38.705 3.13%
2005-05-25 0 0.480 - 0.490 0.480 0.490 120,000 58,100 0.4842 40.59 - 41.44 40.59 41.44 1,419 40.943 -3.03%
2005-05-24 0 0.495 0.490 0.500 0.495 0.510 2,030,000 1,008,820 0.4970 41.86 41.44 42.28 41.86 43.13 24,006 42.024 1.02%
2005-05-23 0 0.490 0.480 0.500 0.490 0.520 2,450,000 1,222,000 0.4988 41.44 40.59 42.28 41.44 43.97 28,972 42.178 0.00%
2005-05-20 0 0.490 0.460 0.490 0.460 0.490 82,000 39,130 0.4772 41.44 38.90 41.44 38.90 41.44 970 40.353 0.00%
2005-05-19 0 0.490 0.450 0.490 0.490 0.500 2,040,000 1,005,800 0.4930 41.44 38.05 41.44 41.44 42.28 24,124 41.693 2.08%
2005-05-18 0 0.480 0.440 0.485 0.450 0.480 1,380,000 658,700 0.4773 40.59 37.21 41.01 38.05 40.59 16,319 40.364 -1.03%
2005-05-17 0 0.485 0.460 0.490 0.450 0.495 540,000 263,500 0.4880 41.01 38.90 41.44 38.05 41.86 6,386 41.264 -2.02%
2005-05-13 0 0.495 0.460 0.500 0.460 0.500 964,000 477,090 0.4949 41.86 38.90 42.28 38.90 42.28 11,400 41.851 1.02%
2005-05-12 0 0.490 0.470 0.500 0.470 0.510 569,000 279,910 0.4919 41.44 39.74 42.28 39.74 43.13 6,729 41.600 0.00%
2005-05-11 0 0.490 0.480 0.500 0.490 0.510 850,000 424,500 0.4994 41.44 40.59 42.28 41.44 43.13 10,052 42.232 -2.00%
2005-05-10 0 0.500 0.470 0.520 0.500 0.540 510,000 259,400 0.5086 42.28 39.74 43.97 42.28 45.66 6,031 43.011 -1.96%
2005-05-09 0 0.510 0.500 0.510 0.500 0.510 428,000 216,600 0.5061 43.13 42.28 43.13 42.28 43.13 5,061 42.796 2.00%
2005-05-06 0 0.500 0.480 0.530 0.500 0.530 650,000 342,000 0.5262 42.28 40.59 44.82 42.28 44.82 7,687 44.494 -3.85%
2005-05-05 0 0.520 - 0.560 0.520 0.530 1,600,000 842,500 0.5266 43.97 - 47.36 43.97 44.82 18,921 44.528 -7.14%
2005-05-04 0 0.560 - 0.560 0.530 0.600 860,000 456,440 0.5307 47.36 - 47.36 44.82 50.74 10,170 44.882 0.00%
2005-05-03 0 0.560 0.420 0.580 0.550 0.580 360,000 190,700 0.5297 47.36 35.52 49.05 46.51 49.05 4,257 44.795 3.70%
2005-04-29 0 0.540 0.530 0.540 0.450 0.540 357,400 171,028 0.4785 45.66 44.82 45.66 38.05 45.66 4,226 40.467 10.20%
2005-04-28 0 0.490 0.450 0.500 0.440 0.540 436,200 215,991 0.4952 41.44 38.05 42.28 37.21 45.66 5,158 41.873 11.36%
2005-04-27 0 0.440 0.410 0.450 0.410 0.440 2,536,000 1,048,200 0.4133 37.21 34.67 38.05 34.67 37.21 29,989 34.953 7.32%
2005-04-26 0 0.410 0.410 0.450 0.400 0.410 3,060,000 1,244,250 0.4066 34.67 34.67 38.05 33.83 34.67 36,186 34.385 2.50%
2005-04-25 0 0.400 0.400 0.450 0.390 0.405 4,300,200 1,718,822 0.3997 33.83 33.83 38.05 32.98 34.25 50,852 33.801 2.56%
2005-04-22 0 0.390 0.390 0.445 0.360 0.445 2,200,099 829,135 0.3769 32.98 32.98 37.63 30.44 37.63 26,017 31.869 0.00%
2005-04-21 0 0.390 0.390 - 0.330 0.390 1,732,600 644,928 0.3722 32.98 32.98 - 27.91 32.98 20,489 31.477 20.00%
2005-04-20 0 0.325 0.310 0.325 0.300 0.350 4,985,900 1,612,970 0.3235 27.48 26.21 27.48 25.37 29.60 58,960 27.357 -7.14%
2005-04-19 0 0.350 0.350 0.380 0.350 0.380 3,285,800 1,170,019 0.3561 29.60 29.60 32.13 29.60 32.13 38,856 30.112 0.00%
2005-04-18 0 0.350 0.350 0.360 0.260 0.485 5,438,860 2,012,186 0.3700 29.60 29.60 30.44 21.99 41.01 64,317 31.286 40.00%
2005-04-15 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2005-04-08 0 0.250 0.210 0.250 - - 0 0 - 21.14 17.76 21.14 - - 0 - -3.85%
2005-04-07 0 0.260 0.250 0.260 0.260 0.260 40,000 10,450 0.2613 21.99 21.14 21.99 21.99 21.99 473 22.092 4.00%
2005-04-06 0 0.250 0.250 0.265 0.250 0.290 1,920,000 495,180 0.2579 21.14 21.14 22.41 21.14 24.52 22,705 21.810 -32.43%
2005-04-04 0 0.370 - - - - 0 0 - 31.29 - - - - 0 - 0.00%
2005-04-01 0 0.370 - - - - 0 0 - 31.29 - - - - 0 - 0.00%
2005-03-31 0 0.370 - - - - 0 0 - 31.29 - - - - 0 - 0.00%
2005-03-30 0 0.370 - - - - 0 0 - 31.29 - - - - 0 - 0.00%
2005-03-29 0 0.370 - - - - 0 0 - 31.29 - - - - 0 - 0.00%
2005-03-24 0 0.370 - 0.370 0.370 0.370 2,000 740 0.3700 31.29 - 31.29 31.29 31.29 24 31.289 -5.13%
2005-03-23 0 0.390 - 0.390 - - 0 0 - 32.98 - 32.98 - - 0 - -4.88%
2005-03-22 0 0.410 - - - - 0 0 - 34.67 - - - - 0 - 0.00%
2005-03-21 0 0.410 - - - - 0 0 - 34.67 - - - - 0 - 0.00%
2005-03-18 0 0.410 - 0.410 - - 0 0 - 34.67 - 34.67 - - 0 - -10.87%
2005-03-17 0 0.460 - - - - 0 0 - 38.90 - - - - 0 - 0.00%
2005-03-16 0 0.460 - 0.460 - - 0 0 - 38.90 - 38.90 - - 0 - -8.00%
2005-03-15 0 0.500 - - 0.500 0.500 20,000 10,000 0.5000 42.28 - - 42.28 42.28 237 42.282 8.70%
2005-03-14 0 0.460 - - - - 0 0 - 38.90 - - - - 0 - 0.00%
2005-03-11 0 0.460 - - - - 0 0 - 38.90 - - - - 0 - 0.00%
2005-03-10 0 0.046 - - - - 0 0 - 38.90 - - - - 0 - 0.00%
2005-03-09 0 0.046 - - - - 0 0 - 38.90 - - - - 0 - 0.00%
2005-03-08 0 0.046 - - - - 0 0 - 38.90 - - - - 0 - 0.00%
2005-03-07 0 0.046 0.046 - - - 0 0 - 38.90 38.90 - - - 0 - 0.00%
2005-03-04 0 0.046 0.046 - - - 0 0 - 38.90 38.90 - - - 0 - -0.00%
2005-03-03 0 0.059 - 0.059 0.055 0.059 202,000 11,518 0.0570 38.90 - 38.90 36.26 38.90 306 37.594 0.00%
2005-03-02 0 0.059 - 0.059 0.060 0.060 20,000 1,200 0.0600 38.90 - 38.90 39.56 39.56 30 39.559 5.36%
2005-03-01 0 0.056 - 0.060 0.056 0.056 50,000 2,800 0.0560 36.92 - 39.56 36.92 36.92 76 36.921 1.82%
2005-02-28 0 0.055 - 0.063 - - 0 0 - 36.26 - 41.54 - - 0 - 0.00%
2005-02-25 0 0.055 0.050 0.060 0.055 0.064 102,000 5,628 0.0552 36.26 32.97 39.56 36.26 42.20 155 36.378 -12.70%
2005-02-24 0 0.063 - 0.064 0.061 0.064 698,000 43,642 0.0625 41.54 - 42.20 40.22 42.20 1,059 41.223 8.62%
2005-02-23 0 0.058 - 0.059 0.058 0.059 566,000 32,542 0.0575 38.24 - 38.90 38.24 38.90 858 37.907 16.00%
2005-02-22 0 0.050 0.042 0.060 - - 0 0 - 32.97 27.69 39.56 - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 32.97 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 32.97 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 32.97 - - - - 0 - 0.00%
2005-02-16 0 0.050 - - - - 0 0 - 32.97 - - - - 0 - 0.00%
2005-02-15 0 0.050 0.050 0.060 0.050 0.050 100,000 5,000 0.0500 32.97 32.97 39.56 32.97 32.97 152 32.966 -3.85%
2005-02-14 0 0.052 - 0.060 - - 0 0 - 34.28 - 39.56 - - 0 - 0.00%
2005-02-08 0 0.052 0.051 0.052 - - 0 0 - 34.28 33.62 34.28 - - 0 - -5.45%
2005-02-07 0 0.055 - 0.055 0.060 0.060 10,000 600 0.0600 36.26 - 36.26 39.56 39.56 15 39.559 -8.33%
2005-02-04 0 0.060 0.055 0.060 - - 0 0 - 39.56 36.26 39.56 - - 0 - 0.00%
2005-02-03 0 0.060 - 0.060 0.060 0.060 352,000 21,120 0.0600 39.56 - 39.56 39.56 39.56 534 39.559 9.09%
2005-02-02 0 0.055 - - - - 0 0 - 36.26 - - - - 0 - 0.00%
2005-02-01 0 0.055 - 0.055 - - 0 0 - 36.26 - 36.26 - - 0 - 0.00%
2005-01-31 0 0.055 0.047 0.060 0.055 0.055 100,000 5,500 0.0550 36.26 30.99 39.56 36.26 36.26 152 36.262 7.84%
2005-01-28 0 0.051 0.051 - 0.051 0.051 2,000 102 0.0510 33.62 33.62 - 33.62 33.62 3 33.625 -7.27%
2005-01-27 0 0.055 - 0.057 - - 0 0 - 36.26 - 37.58 - - 0 - 0.00%
2005-01-26 0 0.055 - - - - 0 0 - 36.26 - - - - 0 - 0.00%
2005-01-25 0 0.055 - - - - 0 0 - 36.26 - - - - 0 - 0.00%
2005-01-24 0 0.055 - - - - 0 0 - 36.26 - - - - 0 - 0.00%
2005-01-21 0 0.055 - 0.063 - - 0 0 - 36.26 - 41.54 - - 0 - 0.00%
2005-01-20 0 0.055 - 0.059 - - 0 0 - 36.26 - 38.90 - - 0 - 0.00%
2005-01-19 0 0.055 - 0.060 - - 0 0 - 36.26 - 39.56 - - 0 - 0.00%
2005-01-18 0 0.055 - 0.060 - - 0 0 - 36.26 - 39.56 - - 0 - 0.00%
2005-01-17 0 0.055 - 0.059 - - 0 0 - 36.26 - 38.90 - - 0 - 0.00%
2005-01-14 0 0.055 - 0.058 - - 0 0 - 36.26 - 38.24 - - 0 - 0.00%
2005-01-13 0 0.055 - 0.060 - - 0 0 - 36.26 - 39.56 - - 0 - 0.00%
2005-01-12 0 0.055 - 0.055 - - 0 0 - 36.26 - 36.26 - - 0 - 0.00%
2005-01-11 0 0.055 - 0.070 - - 0 0 - 36.26 - 46.15 - - 0 - 0.00%
2005-01-10 0 0.055 0.034 0.055 0.055 0.055 2,000 110 0.0550 36.26 22.42 36.26 36.26 36.26 3 36.262 17.02%
2005-01-07 0 0.047 0.047 - 0.047 0.047 120,000 5,640 0.0470 30.99 30.99 - 30.99 30.99 182 30.988 -14.55%
2005-01-06 0 0.055 0.055 0.065 0.053 0.057 968,000 53,724 0.0555 36.26 36.26 42.86 34.94 37.58 1,468 36.592 -3.51%
2005-01-05 0 0.057 - 0.057 0.057 0.057 200,000 11,400 0.0570 37.58 - 37.58 37.58 37.58 303 37.581 -5.00%
2005-01-04 0 0.060 0.056 0.060 0.057 0.063 894,000 52,956 0.0592 39.56 36.92 39.56 37.58 41.54 1,356 39.054 -21.05%
2005-01-03 0 0.076 0.071 0.080 0.050 0.077 2,080,000 142,278 0.0684 50.11 46.81 52.74 32.97 50.77 3,155 45.099 52.00%
2004-12-31 0 0.050 0.044 0.058 0.050 0.050 500,000 25,000 0.0500 32.97 29.01 38.24 32.97 32.97 758 32.966 6.38%
2004-12-30 0 0.047 - 0.050 - - 0 0 - 30.99 - 32.97 - - 0 - 0.00%
2004-12-29 0 0.047 - 0.054 - - 0 0 - 30.99 - 35.60 - - 0 - 0.00%
2004-12-28 0 0.047 0.033 0.047 0.033 0.050 276,000 11,960 0.0433 30.99 21.76 30.99 21.76 32.97 419 28.570 11.90%
2004-12-24 0 0.042 0.038 0.042 - - 0 0 - 27.69 25.05 27.69 - - 0 - -4.55%
2004-12-23 0 0.044 0.030 0.044 0.044 0.044 120,000 5,280 0.0440 29.01 19.78 29.01 29.01 29.01 182 29.010 10.00%
2004-12-22 0 0.040 - - - - 0 0 - 26.37 - - - - 0 - 0.00%
2004-12-21 0 0.040 - - - - 0 0 - 26.37 - - - - 0 - 0.00%
2004-12-20 0 0.040 0.040 0.048 0.040 0.040 18,000 720 0.0400 26.37 26.37 31.65 26.37 26.37 27 26.372 0.00%
2004-12-17 0 0.040 0.030 - 0.040 0.040 100,000 4,000 0.0400 26.37 19.78 - 26.37 26.37 152 26.372 -4.76%
2004-12-16 0 0.042 0.038 0.048 - - 0 0 - 27.69 25.05 31.65 - - 0 - 0.00%
2004-12-15 0 0.042 - - - - 0 0 - 27.69 - - - - 0 - 0.00%
2004-12-14 0 0.042 - - - - 0 0 - 27.69 - - - - 0 - 0.00%
2004-12-13 0 0.042 - - - - 0 0 - 27.69 - - - - 0 - 0.00%
2004-12-10 0 0.042 - 0.045 - - 0 0 - 27.69 - 29.67 - - 0 - 0.00%
2004-12-09 0 0.042 0.030 0.050 0.030 0.042 468,000 18,864 0.0403 27.69 19.78 32.97 19.78 27.69 710 26.575 0.00%
2004-12-08 0 0.042 - 0.045 - - 0 0 - 27.69 - 29.67 - - 0 - 0.00%
2004-12-07 0 0.042 - 0.050 - - 0 0 - 27.69 - 32.97 - - 0 - 0.00%
2004-12-06 0 0.042 - - 0.042 0.042 12,000 504 0.0420 27.69 - - 27.69 27.69 18 27.691 5.00%
2004-12-03 0 0.040 0.040 - - - 0 0 - 26.37 26.37 - - - 0 - 0.00%
2004-12-02 0 0.040 0.033 - - - 0 0 - 26.37 21.76 - - - 0 - 0.00%
2004-12-01 0 0.040 0.040 0.046 - - 0 0 - 26.37 26.37 30.33 - - 0 - 0.00%
2004-11-30 0 0.040 0.037 0.044 0.036 0.040 134,000 5,224 0.0390 26.37 24.39 29.01 23.74 26.37 203 25.703 -9.09%
2004-11-29 0 0.044 0.041 0.048 0.038 0.046 522,000 23,314 0.0447 29.01 27.03 31.65 25.05 30.33 792 29.447 -32.31%
2004-11-26 0 0.065 - 0.065 - - 0 0 - 42.86 - 42.86 - - 0 - 0.00%
2004-11-25 0 0.065 - 0.075 - - 0 0 - 42.86 - 49.45 - - 0 - 0.00%
2004-11-24 0 0.065 - 0.075 - - 0 0 - 42.86 - 49.45 - - 0 - 0.00%
2004-11-23 0 0.065 - 0.065 0.070 0.070 2,000 140 0.0700 42.86 - 42.86 46.15 46.15 3 46.152 41.30%
2004-11-22 0 0.046 0.046 - 0.046 0.046 50,000 2,300 0.0460 30.33 30.33 - 30.33 30.33 76 30.328 -4.17%
2004-11-19 0 0.048 - 0.058 0.048 0.055 1,906,000 95,500 0.0501 31.65 - 38.24 31.65 36.26 2,891 33.035 -5.88%
2004-11-18 0 0.051 0.050 0.060 0.048 0.059 1,137,990 59,648 0.0524 33.62 32.97 39.56 31.65 38.90 1,726 34.558 -15.00%
2004-11-17 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 39.56 - - - - 0 - 0.00%
2004-11-03 0 0.060 0.040 0.060 - - 0 0 - 39.56 26.37 39.56 - - 0 - 0.00%
2004-11-02 0 0.060 - 0.060 - - 0 0 - 39.56 - 39.56 - - 0 - 0.00%
2004-11-01 0 0.060 - 0.062 - - 0 0 - 39.56 - 40.88 - - 0 - 0.00%
2004-10-29 0 0.060 0.044 0.060 0.055 0.060 150,000 8,500 0.0567 39.56 29.01 39.56 36.26 39.56 228 37.361 9.09%
2004-10-28 0 0.055 - 0.055 0.050 0.055 344,000 17,440 0.0507 36.26 - 36.26 32.97 36.26 522 33.426 10.00%
2004-10-27 0 0.050 - - 0.050 0.055 250,000 13,500 0.0540 32.97 - - 32.97 36.26 379 35.603 0.00%
2004-10-26 0 0.050 - 0.050 0.050 0.050 300,000 15,000 0.0500 32.97 - 32.97 32.97 32.97 455 32.966 47.06%
2004-10-25 0 0.034 0.024 - - - 0 0 - 22.42 15.82 - - - 0 - 0.00%
2004-10-21 0 0.034 0.026 - - - 0 0 - 22.42 17.14 - - - 0 - 0.00%
2004-10-20 0 0.034 - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2004-10-19 0 0.034 - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2004-10-18 0 0.034 - 0.040 - - 0 0 - 22.42 - 26.37 - - 0 - 0.00%
2004-10-15 0 0.034 0.028 - - - 0 0 - 22.42 18.46 - - - 0 - 0.00%
2004-10-14 0 0.034 - 0.040 0.034 0.034 80,000 2,720 0.0340 22.42 - 26.37 22.42 22.42 121 22.417 0.00%
2004-10-13 0 0.034 - - 0.034 0.036 150,000 5,160 0.0344 22.42 - - 22.42 23.74 228 22.680 -5.56%
2004-10-12 0 0.036 0.036 - - - 0 0 - 23.74 23.74 - - - 0 - 2.86%
2004-10-11 0 0.035 0.030 - - - 0 0 - 23.08 19.78 - - - 0 - 0.00%
2004-10-08 0 0.035 0.035 - 0.020 0.032 114,000 2,926 0.0257 23.08 23.08 - 13.19 21.10 173 16.922 0.00%
2004-10-07 0 0.035 - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-10-06 0 0.035 - - 0.035 0.035 200,000 7,000 0.0350 23.08 - - 23.08 23.08 303 23.076 0.00%
2004-10-05 0 0.035 - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-10-04 0 0.035 - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-30 0 0.035 - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-28 0 0.035 - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-27 0 0.035 0.025 - - - 0 0 - 23.08 16.48 - - - 0 - 0.00%
2004-09-24 0 0.035 - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-23 0 0.035 0.035 - 0.035 0.035 114,000 3,990 0.0350 23.08 23.08 - 23.08 23.08 173 23.076 0.00%
2004-09-22 0 0.035 0.031 - - - 0 0 - 23.08 20.44 - - - 0 - 0.00%
2004-09-21 0 0.035 0.032 - - - 0 0 - 23.08 21.10 - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 23.08 - - - - 0 - 0.00%
2004-09-10 0 0.035 0.031 0.040 0.035 0.035 100,000 3,500 0.0350 23.08 20.44 26.37 23.08 23.08 152 23.076 -7.89%
2004-09-09 0 0.038 0.030 0.038 - - 0 0 - 25.05 19.78 25.05 - - 0 - 0.00%
2004-09-08 0 0.038 - - - - 0 0 - 25.05 - - - - 0 - 0.00%
2004-09-07 0 0.038 0.038 0.045 - - 0 0 - 25.05 25.05 29.67 - - 0 - 0.00%
2004-09-06 0 0.038 0.038 - 0.038 0.038 40,000 1,520 0.0380 25.05 25.05 - 25.05 25.05 61 25.054 0.00%
2004-09-03 0 0.038 0.034 - 0.030 0.038 332,000 12,360 0.0372 25.05 22.42 - 19.78 25.05 504 24.545 26.67%
2004-09-02 0 0.030 - - - - 0 0 - 19.78 - - - - 0 - 0.00%
2004-09-01 0 0.030 0.021 - - - 0 0 - 19.78 13.85 - - - 0 - 0.00%
2004-08-31 0 0.030 0.030 - - - 0 0 - 19.78 19.78 - - - 0 - 0.00%
2004-08-30 0 0.030 0.020 - - - 0 0 - 19.78 13.19 - - - 0 - 0.00%
2004-08-27 0 0.030 - - - - 0 0 - 19.78 - - - - 0 - 0.00%
2004-08-26 0 0.030 0.020 - - - 0 0 - 19.78 13.19 - - - 0 - 0.00%
2004-08-25 0 0.030 0.020 - - - 0 0 - 19.78 13.19 - - - 0 - 0.00%
2004-08-24 0 0.030 0.020 - - - 0 0 - 19.78 13.19 - - - 0 - 0.00%
2004-08-23 0 0.030 0.030 - 0.030 0.030 200,000 6,000 0.0300 19.78 19.78 - 19.78 19.78 303 19.779 -14.29%
2004-08-20 0 0.035 0.030 0.038 - - 0 0 - 23.08 19.78 25.05 - - 0 - 0.00%
2004-08-19 0 0.035 0.029 - 0.035 0.035 100,000 3,500 0.0350 23.08 19.12 - 23.08 23.08 152 23.076 12.90%
2004-08-18 0 0.031 - 0.031 0.033 0.037 300,000 10,300 0.0343 20.44 - 20.44 21.76 24.39 455 22.636 -6.06%
2004-08-17 0 0.033 0.028 0.038 0.033 0.033 30,000 990 0.0330 21.76 18.46 25.05 21.76 21.76 46 21.757 13.79%
2004-08-16 0 0.029 0.025 - - - 0 0 - 19.12 16.48 - - - 0 - 0.00%
2004-08-13 0 0.029 0.029 - 0.022 0.026 480,000 10,880 0.0227 19.12 19.12 - 14.50 17.14 728 14.944 -27.50%
2004-08-12 0 0.040 - 0.040 - - 0 0 - 26.37 - 26.37 - - 0 - -20.00%
2004-08-11 0 0.050 - 0.050 - - 0 0 - 32.97 - 32.97 - - 0 - 0.00%
2004-08-10 0 0.050 - 0.050 - - 0 0 - 32.97 - 32.97 - - 0 - -9.09%
2004-08-09 0 0.055 - 0.055 - - 0 0 - 36.26 - 36.26 - - 0 - 0.00%
2004-08-06 0 0.055 - 0.059 0.055 0.055 40,000 2,200 0.0550 36.26 - 38.90 36.26 36.26 61 36.262 0.00%
2004-08-05 0 0.055 - 0.055 - - 0 0 - 36.26 - 36.26 - - 0 - -8.33%
2004-08-04 0 0.060 - 0.060 - - 0 0 - 39.56 - 39.56 - - 0 - 0.00%
2004-08-03 0 0.060 - 0.060 - - 0 0 - 39.56 - 39.56 - - 0 - 0.00%
2004-08-02 0 0.060 - 0.060 - - 0 0 - 39.56 - 39.56 - - 0 - -6.25%
2004-07-30 0 0.064 - 0.064 - - 0 0 - 42.20 - 42.20 - - 0 - -1.54%
2004-07-29 0 0.065 - 0.065 - - 0 0 - 42.86 - 42.86 - - 0 - -1.52%
2004-07-28 0 0.066 - 0.069 - - 0 0 - 43.51 - 45.49 - - 0 - 0.00%
2004-07-27 0 0.066 - 0.066 - - 0 0 - 43.51 - 43.51 - - 0 - -2.94%
2004-07-26 0 0.068 - 0.068 0.069 0.069 500,000 34,500 0.0690 44.83 - 44.83 45.49 45.49 758 45.492 1.49%
2004-07-23 0 0.067 - 0.067 - - 0 0 - 44.17 - 44.17 - - 0 - 0.00%
2004-07-22 0 0.067 - 0.067 - - 0 0 - 44.17 - 44.17 - - 0 - -1.47%
2004-07-21 0 0.068 - 0.070 - - 0 0 - 44.83 - 46.15 - - 0 - 0.00%
2004-07-20 0 0.068 - 0.071 - - 0 0 - 44.83 - 46.81 - - 0 - 0.00%
2004-07-19 0 0.068 - 0.072 - - 0 0 - 44.83 - 47.47 - - 0 - 0.00%
2004-07-16 0 0.068 - 0.070 - - 0 0 - 44.83 - 46.15 - - 0 - 0.00%
2004-07-15 0 0.068 - 0.068 0.068 0.068 500,000 34,000 0.0680 44.83 - 44.83 44.83 44.83 758 44.833 1.49%
2004-07-14 0 0.067 - 0.068 - - 0 0 - 44.17 - 44.83 - - 0 - 0.00%
2004-07-13 0 0.067 - 0.070 - - 0 0 - 44.17 - 46.15 - - 0 - 0.00%
2004-07-12 0 0.067 - 0.068 - - 0 0 - 44.17 - 44.83 - - 0 - 0.00%
2004-07-09 0 0.067 - 0.068 0.067 0.067 500,000 33,500 0.0670 44.17 - 44.83 44.17 44.17 758 44.174 -1.47%
2004-07-08 0 0.068 - 0.068 - - 0 0 - 44.83 - 44.83 - - 0 - -2.86%
2004-07-07 0 0.070 - 0.070 - - 0 0 - 46.15 - 46.15 - - 0 - -1.41%
2004-07-06 0 0.071 - 0.071 0.071 0.071 600,000 42,600 0.0710 46.81 - 46.81 46.81 46.81 910 46.811 0.00%
2004-07-05 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2004-06-18 0 0.071 0.031 0.071 0.071 0.071 600,000 42,600 0.0710 46.81 20.44 46.81 46.81 46.81 910 46.811 1.43%
2004-06-17 0 0.070 0.040 0.072 - - 0 0 - 46.15 26.37 47.47 - - 0 - 0.00%
2004-06-16 0 0.070 0.045 0.070 - - 0 0 - 46.15 29.67 46.15 - - 0 - 0.00%
2004-06-15 0 0.070 0.040 0.070 - - 0 0 - 46.15 26.37 46.15 - - 0 - 0.00%
2004-06-14 0 0.070 0.040 0.070 0.073 0.073 600,000 43,800 0.0730 46.15 26.37 46.15 48.13 48.13 910 48.130 0.00%
2004-06-11 0 0.070 0.040 0.071 - - 0 0 - 46.15 26.37 46.81 - - 0 - 0.00%
2004-06-10 0 0.070 0.040 0.071 - - 0 0 - 46.15 26.37 46.81 - - 0 - 0.00%
2004-06-09 0 0.070 0.040 0.072 0.070 0.070 600,000 42,000 0.0700 46.15 26.37 47.47 46.15 46.15 910 46.152 0.00%
2004-06-08 0 0.070 0.050 0.070 - - 0 0 - 46.15 32.97 46.15 - - 0 - -1.41%
2004-06-07 0 0.071 0.046 0.071 - - 0 0 - 46.81 30.33 46.81 - - 0 - -1.39%
2004-06-04 0 0.072 0.048 0.072 - - 0 0 - 47.47 31.65 47.47 - - 0 - 0.00%
2004-06-03 0 0.072 0.040 0.072 - - 0 0 - 47.47 26.37 47.47 - - 0 - 0.00%
2004-06-02 0 0.072 0.040 0.073 0.072 0.072 300,000 21,600 0.0720 47.47 26.37 48.13 47.47 47.47 455 47.470 4.35%
2004-06-01 0 0.069 0.045 0.070 0.068 0.069 600,000 41,100 0.0685 45.49 29.67 46.15 44.83 45.49 910 45.163 1.47%
2004-05-31 0 0.068 0.045 0.070 - - 0 0 - 44.83 29.67 46.15 - - 0 - 0.00%
2004-05-28 0 0.068 0.040 0.068 - - 0 0 - 44.83 26.37 44.83 - - 0 - -1.45%
2004-05-27 0 0.069 0.040 0.070 0.069 0.070 302,000 20,840 0.0690 45.49 26.37 46.15 45.49 46.15 458 45.497 6.15%
2004-05-25 0 0.065 0.041 0.065 - - 0 0 - 42.86 27.03 42.86 - - 0 - 0.00%
2004-05-24 0 0.065 0.030 0.065 - - 0 0 - 42.86 19.78 42.86 - - 0 - -1.52%
2004-05-21 0 0.066 0.030 0.068 0.066 0.066 300,000 19,800 0.0660 43.51 19.78 44.83 43.51 43.51 455 43.515 -4.35%
2004-05-20 0 0.069 0.030 0.070 - - 0 0 - 45.49 19.78 46.15 - - 0 - 0.00%
2004-05-19 0 0.069 0.030 0.075 - - 0 0 - 45.49 19.78 49.45 - - 0 - 0.00%
2004-05-18 0 0.069 0.040 0.069 - - 0 0 - 45.49 26.37 45.49 - - 0 - 0.00%
2004-05-17 0 0.069 0.040 0.070 - - 0 0 - 45.49 26.37 46.15 - - 0 - 0.00%
2004-05-14 0 0.069 0.045 0.069 - - 0 0 - 45.49 29.67 45.49 - - 0 - 0.00%
2004-05-13 0 0.069 0.050 0.069 - - 0 0 - 45.49 32.97 45.49 - - 0 - -4.17%
2004-05-12 0 0.072 - 0.072 - - 0 0 - 47.47 - 47.47 - - 0 - -8.86%
2004-05-11 0 0.079 0.079 0.080 - - 0 0 - 52.09 52.09 52.74 - - 0 - 12.86%
2004-05-10 0 0.070 0.051 - - - 0 0 - 46.15 33.62 - - - 0 - 0.00%
2004-05-07 0 0.070 0.050 0.070 - - 0 0 - 46.15 32.97 46.15 - - 0 - -1.41%
2004-05-06 0 0.071 0.050 0.072 - - 0 0 - 46.81 32.97 47.47 - - 0 - 0.00%
2004-05-05 0 0.071 0.052 0.071 - - 0 0 - 46.81 34.28 46.81 - - 0 - 0.00%
2004-05-04 0 0.071 0.055 0.073 - - 0 0 - 46.81 36.26 48.13 - - 0 - 0.00%
2004-05-03 0 0.071 0.040 0.071 - - 0 0 - 46.81 26.37 46.81 - - 0 - -1.39%
2004-04-30 0 0.072 0.040 0.074 0.070 0.074 1,168,000 83,926 0.0719 47.47 26.37 48.79 46.15 48.79 1,772 47.374 -2.70%
2004-04-29 0 0.074 0.050 0.074 0.074 0.074 2,000 148 0.0740 48.79 32.97 48.79 48.79 48.79 3 48.789 2.78%
2004-04-28 0 0.072 0.074 0.075 - - 0 0 - 47.47 48.79 49.45 - - 0 - 0.00%
2004-04-27 0 0.072 0.060 0.072 0.072 0.072 300,000 21,600 0.0720 47.47 39.56 47.47 47.47 47.47 455 47.470 2.86%
2004-04-26 0 0.070 0.062 0.070 - - 0 0 - 46.15 40.88 46.15 - - 0 - -9.09%
2004-04-23 0 0.077 - 0.078 - - 0 0 - 50.77 - 51.43 - - 0 - 0.00%
2004-04-22 0 0.077 0.077 0.078 0.060 0.071 2,854,000 192,500 0.0674 50.77 50.77 51.43 39.56 46.81 4,329 44.470 16.67%
2004-04-21 0 0.066 0.068 0.069 0.065 0.066 228,000 15,020 0.0659 43.51 44.83 45.49 42.86 43.51 346 43.434 10.00%
2004-04-20 0 0.060 0.067 0.068 0.060 0.060 200,000 12,000 0.0600 39.56 44.17 44.83 39.56 39.56 303 39.559 0.00%
2004-04-19 0 0.060 0.060 0.064 0.060 0.060 100,000 6,000 0.0600 39.56 39.56 42.20 39.56 39.56 152 39.559 -4.76%
2004-04-16 0 0.063 0.055 0.070 - - 0 0 - 41.54 36.26 46.15 - - 0 - 0.00%
2004-04-15 0 0.063 0.055 0.070 0.055 0.063 228,000 14,140 0.0620 41.54 36.26 46.15 36.26 41.54 346 40.889 -8.70%
2004-04-14 0 0.069 0.062 0.070 0.062 0.069 500,000 33,100 0.0662 45.49 40.88 46.15 40.88 45.49 758 43.646 -1.43%
2004-04-13 0 0.070 0.062 0.070 0.070 0.070 100,000 7,000 0.0700 46.15 40.88 46.15 46.15 46.15 152 46.152 6.06%
2004-04-08 0 0.066 0.058 0.070 - - 0 0 - 43.51 38.24 46.15 - - 0 - 0.00%
2004-04-07 0 0.066 0.060 0.069 - - 0 0 - 43.51 39.56 45.49 - - 0 - 0.00%
2004-04-06 0 0.066 0.055 0.069 0.066 0.067 352,000 23,234 0.0660 43.51 36.26 45.49 43.51 44.17 534 43.518 -1.49%
2004-04-02 0 0.067 0.067 0.068 0.056 0.062 168,000 9,912 0.0590 44.17 44.17 44.83 36.92 40.88 255 38.899 -1.47%
2004-04-01 0 0.068 0.056 0.068 0.060 0.069 600,000 38,700 0.0645 44.83 36.92 44.83 39.56 45.49 910 42.526 3.03%
2004-03-31 0 0.066 0.056 0.068 0.066 0.066 1,700,000 112,200 0.0660 43.51 36.92 44.83 43.51 43.51 2,578 43.515 -2.94%
2004-03-30 0 0.068 0.056 0.068 - - 0 0 - 44.83 36.92 44.83 - - 0 - 0.00%
2004-03-29 0 0.068 0.056 0.068 - - 0 0 - 44.83 36.92 44.83 - - 0 - -2.86%
2004-03-26 0 0.070 0.057 0.071 - - 0 0 - 46.15 37.58 46.81 - - 0 - 0.00%
2004-03-25 0 0.070 - 0.070 0.070 0.079 480,000 36,448 0.0759 46.15 - 46.15 46.15 52.09 728 50.064 -1.41%
2004-03-24 0 0.071 - 0.071 - - 0 0 - 46.81 - 46.81 - - 0 - -1.39%
2004-03-23 0 0.072 0.057 0.073 0.055 0.072 332,000 23,360 0.0704 47.47 37.58 48.13 36.26 47.47 504 46.390 20.00%
2004-03-22 0 0.060 0.056 0.069 0.060 0.060 2,054,000 123,240 0.0600 39.56 36.92 45.49 39.56 39.56 3,115 39.559 0.00%
2004-03-19 0 0.060 - 0.066 0.060 0.060 240,000 14,400 0.0600 39.56 - 43.51 39.56 39.56 364 39.559 -13.04%
2004-03-18 0 0.069 0.069 0.070 0.050 0.065 1,666,000 93,600 0.0562 45.49 45.49 46.15 32.97 42.86 2,527 37.042 -12.66%
2004-03-17 0 0.079 0.040 0.079 0.079 0.079 700,000 55,300 0.0790 52.09 26.37 52.09 52.09 52.09 1,062 52.086 5.33%
2004-03-16 0 0.075 0.045 0.080 0.075 0.075 600,000 45,000 0.0750 49.45 29.67 52.74 49.45 49.45 910 49.448 -6.25%
2004-03-15 0 0.080 - 0.080 0.082 0.082 600,000 49,200 0.0820 52.74 - 52.74 54.06 54.06 910 54.063 0.00%
2004-03-12 0 0.080 0.055 0.080 - - 0 0 - 52.74 36.26 52.74 - - 0 - -2.44%
2004-03-11 0 0.082 - 0.082 0.084 0.084 300,000 25,200 0.0840 54.06 - 54.06 55.38 55.38 455 55.382 -3.53%
2004-03-10 0 0.085 0.075 0.086 0.075 0.085 900,000 70,500 0.0783 56.04 49.45 56.70 49.45 56.04 1,365 51.646 6.25%
2004-03-09 0 0.080 0.048 0.084 - - 0 0 - 52.74 31.65 55.38 - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 52.74 - - - - 0 - 0.00%
2004-03-05 0 0.080 - 0.080 - - 0 0 - 52.74 - 52.74 - - 0 - 0.00%
2004-03-04 0 0.080 - 0.085 - - 0 0 - 52.74 - 56.04 - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 52.74 - - - - 0 - 0.00%
2004-03-02 0 0.080 0.078 0.083 0.078 0.080 1,050,000 82,100 0.0782 52.74 51.43 54.72 51.43 52.74 1,593 51.552 2.56%
2004-03-01 0 0.078 0.078 0.085 0.078 0.078 100,000 7,800 0.0780 51.43 51.43 56.04 51.43 51.43 152 51.426 0.00%
2004-02-27 0 0.078 0.078 0.082 0.078 0.082 518,000 41,332 0.0798 51.43 51.43 54.06 51.43 54.06 786 52.607 -2.50%
2004-02-26 0 0.080 0.080 0.082 0.075 0.075 200,000 15,000 0.0750 52.74 52.74 54.06 49.45 49.45 303 49.448 2.56%
2004-02-25 0 0.078 0.070 0.085 0.078 0.078 200,000 15,600 0.0780 51.43 46.15 56.04 51.43 51.43 303 51.426 0.00%
2004-02-24 0 0.078 0.078 0.086 0.078 0.080 720,000 57,580 0.0800 51.43 51.43 56.70 51.43 52.74 1,092 52.727 -9.30%
2004-02-23 0 0.086 0.086 0.087 0.078 0.084 1,104,000 89,480 0.0811 56.70 56.70 57.36 51.43 55.38 1,674 53.438 7.50%
2004-02-20 0 0.080 0.080 0.088 0.077 0.090 4,178,000 349,154 0.0836 52.74 52.74 58.02 50.77 59.34 6,337 55.098 6.67%
2004-02-19 0 0.075 0.075 0.080 0.075 0.080 924,000 72,300 0.0782 49.45 49.45 52.74 49.45 52.74 1,401 51.589 0.00%
2004-02-18 0 0.075 0.070 0.075 0.075 0.075 600,000 45,000 0.0750 49.45 46.15 49.45 49.45 49.45 910 49.448 4.17%
2004-02-17 0 0.072 0.072 0.075 0.072 0.072 600,000 43,200 0.0720 47.47 47.47 49.45 47.47 47.47 910 47.470 0.00%
2004-02-16 0 0.072 0.070 0.072 0.065 0.075 400,000 29,000 0.0725 47.47 46.15 47.47 42.86 49.45 607 47.800 2.86%
2004-02-13 0 0.070 0.066 0.070 0.063 0.070 1,044,000 70,868 0.0679 46.15 43.51 46.15 41.54 46.15 1,583 44.755 11.11%
2004-02-12 0 0.063 0.063 0.070 0.063 0.075 6,580,000 445,660 0.0677 41.54 41.54 46.15 41.54 49.45 9,980 44.655 -10.00%
2004-02-11 0 0.070 0.062 0.080 0.065 0.080 1,720,000 119,300 0.0694 46.15 40.88 52.74 42.86 52.74 2,609 45.730 0.00%
2004-02-10 0 0.070 0.067 0.073 0.070 0.070 600,000 42,000 0.0700 46.15 44.17 48.13 46.15 46.15 910 46.152 -6.67%
2004-02-09 0 0.075 - 0.075 - - 0 0 - 49.45 - 49.45 - - 0 - 0.00%
2004-02-06 0 0.075 0.063 0.075 - - 0 0 - 49.45 41.54 49.45 - - 0 - 0.00%
2004-02-05 0 0.075 - 0.077 0.075 0.075 100,000 7,500 0.0750 49.45 - 50.77 49.45 49.45 152 49.448 -6.25%
2004-02-04 0 0.080 0.072 0.080 - - 0 0 - 52.74 47.47 52.74 - - 0 - 0.00%
2004-02-03 0 0.080 0.075 0.080 0.070 0.085 4,342,000 322,688 0.0743 52.74 49.45 52.74 46.15 56.04 6,586 48.999 26.98%
2004-02-02 0 0.063 0.063 0.070 0.063 0.070 3,104,000 215,880 0.0695 41.54 41.54 46.15 41.54 46.15 4,708 45.854 -8.70%
2004-01-30 0 0.069 0.065 0.069 0.069 0.069 70,000 4,830 0.0690 45.49 42.86 45.49 45.49 45.49 106 45.492 13.11%
2004-01-29 0 0.061 0.061 0.065 0.057 0.070 5,714,000 357,212 0.0625 40.22 40.22 42.86 37.58 46.15 8,667 41.217 22.00%
2004-01-28 0 0.050 0.049 0.050 0.048 0.058 3,902,000 209,956 0.0538 32.97 32.31 32.97 31.65 38.24 5,918 35.476 -13.79%
2004-01-27 0 0.058 0.054 0.058 0.052 0.080 6,238,000 367,256 0.0589 38.24 35.60 38.24 34.28 52.74 9,461 38.816 -27.50%
2004-01-26 0 0.080 0.068 0.080 0.070 0.080 372,000 27,540 0.0740 52.74 44.83 52.74 46.15 52.74 564 48.810 -5.88%
2004-01-21 0 0.085 0.070 0.085 0.085 0.085 50,000 4,250 0.0850 56.04 46.15 56.04 56.04 56.04 76 56.041 -5.56%
2004-01-20 0 0.090 0.069 0.090 0.090 0.090 60,000 5,400 0.0900 59.34 45.49 59.34 59.34 59.34 91 59.338 0.00%
2004-01-19 0 0.090 0.071 0.090 - - 0 0 - 59.34 46.81 59.34 - - 0 - 0.00%
2004-01-16 0 0.090 0.068 0.090 0.090 0.090 1,132,000 101,880 0.0900 59.34 44.83 59.34 59.34 59.34 1,717 59.338 8.43%
2004-01-15 0 0.083 0.045 0.083 - - 0 0 - 54.72 29.67 54.72 - - 0 - 0.00%
2004-01-14 0 0.083 0.083 0.085 0.083 0.084 744,000 62,352 0.0838 54.72 54.72 56.04 54.72 55.38 1,128 55.254 -8.79%
2004-01-13 0 0.091 0.090 0.091 0.091 0.092 2,700,000 248,200 0.0919 60.00 59.34 60.00 60.00 60.66 4,095 60.608 -1.09%
2004-01-12 0 0.092 0.090 0.092 0.092 0.092 700,000 64,400 0.0920 60.66 59.34 60.66 60.66 60.66 1,062 60.657 0.00%
2004-01-09 0 0.092 0.085 0.092 0.092 0.093 1,534,000 142,238 0.0927 60.66 56.04 60.66 60.66 61.32 2,327 61.134 -4.17%
2004-01-08 0 0.096 0.093 0.096 0.093 0.096 3,068,000 287,926 0.0938 63.29 61.32 63.29 61.32 63.29 4,653 61.875 2.13%
2004-01-07 0 0.094 0.094 - 0.090 0.097 2,100,000 202,300 0.0963 61.98 61.98 - 59.34 63.95 3,185 63.514 -3.09%
2004-01-06 0 0.097 0.097 0.105 0.094 0.100 2,850,000 283,498 0.0995 63.95 63.95 69.23 61.98 65.93 4,323 65.584 -19.17%
2004-01-05 0 0.120 - 0.120 - - 0 0 - 79.12 - 79.12 - - 0 - -11.76%
2004-01-02 0 0.136 0.130 - 0.136 0.136 20,000 2,720 0.1360 89.67 85.71 - 89.67 89.67 30 89.666 6.25%
2003-12-31 1 0.128 - - - - 0 0 - 84.39 - - - - 0 - 0.00%
2003-12-30 1 0.128 - - - - 0 0 - 84.39 - - - - 0 - 0.00%
2003-12-29 0 0.128 0.120 0.130 0.100 0.139 1,250,000 159,914 0.1279 84.39 79.12 85.71 65.93 91.64 1,896 84.346 -8.57%
2003-12-24 0 0.140 0.115 0.140 - - 0 0 - 92.30 75.82 92.30 - - 0 - -5.41%
2003-12-23 0 0.148 0.100 0.155 0.130 0.148 1,600,000 220,900 0.1381 97.58 65.93 102.2 85.71 97.58 2,427 91.026 7.25%
2003-12-22 0 0.138 0.100 0.138 - - 0 0 - 90.98 65.93 90.98 - - 0 - 0.00%
2003-12-19 0 0.138 0.100 0.140 - - 0 0 - 90.98 65.93 92.30 - - 0 - 0.00%
2003-12-18 0 0.138 0.100 0.138 0.143 0.143 300,000 42,900 0.1430 90.98 65.93 90.98 94.28 94.28 455 94.281 -0.72%
2003-12-17 0 0.139 0.100 0.140 0.137 0.139 400,000 55,400 0.1385 91.64 65.93 92.30 90.33 91.64 607 91.315 -0.71%
2003-12-16 0 0.140 0.100 0.140 - - 0 0 - 92.30 65.93 92.30 - - 0 - 0.00%
2003-12-15 0 0.140 0.100 0.140 0.144 0.144 500,000 72,000 0.1440 92.30 65.93 92.30 94.94 94.94 758 94.941 7.69%
2003-12-12 0 0.130 0.115 0.140 0.130 0.140 1,800,000 242,000 0.1344 85.71 75.82 92.30 85.71 92.30 2,730 88.641 -7.14%
2003-12-11 0 0.140 0.110 0.140 - - 0 0 - 92.30 72.52 92.30 - - 0 - 0.00%
2003-12-10 0 0.140 0.128 0.140 0.128 0.157 1,908,000 273,020 0.1431 92.30 84.39 92.30 84.39 103.5 2,894 94.342 7.69%
2003-12-09 0 0.130 0.100 0.131 - - 0 0 - 85.71 65.93 86.37 - - 0 - 0.00%
2003-12-08 0 0.130 0.090 0.130 0.130 0.130 10,000 1,300 0.1300 85.71 59.34 85.71 85.71 85.71 15 85.710 4.00%
2003-12-05 0 0.125 0.090 0.137 - - 0 0 - 82.41 59.34 90.33 - - 0 - 0.00%
2003-12-04 0 0.125 0.090 0.133 - - 0 0 - 82.41 59.34 87.69 - - 0 - 0.00%
2003-12-03 0 0.125 0.107 0.125 0.116 0.126 1,052,000 128,200 0.1219 82.41 70.55 82.41 76.48 83.07 1,596 80.346 -4.58%
2003-12-02 0 0.131 0.125 0.132 0.125 0.142 708,000 95,050 0.1343 86.37 82.41 87.03 82.41 93.62 1,074 88.513 -7.09%
2003-12-01 0 0.141 0.133 0.145 0.131 0.141 550,000 74,050 0.1346 92.96 87.69 95.60 86.37 92.96 834 88.767 1.44%
2003-11-28 0 0.139 0.115 0.140 0.101 0.140 2,000,000 234,916 0.1175 91.64 75.82 92.30 66.59 92.30 3,033 77.441 33.65%
2003-11-27 0 0.104 0.103 - 0.104 0.111 1,250,000 134,900 0.1079 68.57 67.91 - 68.57 73.18 1,896 71.153 0.00%
2003-11-26 0 0.104 0.091 0.105 0.095 0.108 2,800,000 285,400 0.1019 68.57 60.00 69.23 62.63 71.21 4,247 67.203 -4.59%
2003-11-25 0 0.109 0.083 0.109 0.115 0.119 340,000 39,840 0.1172 71.86 54.72 71.86 75.82 78.46 516 77.256 15.96%
2003-11-24 0 0.094 - 0.100 0.094 0.094 250,000 23,500 0.0940 61.98 - 65.93 61.98 61.98 379 61.975 -7.84%
2003-11-21 0 0.102 - 0.104 - - 0 0 - 67.25 - 68.57 - - 0 - 0.00%
2003-11-20 0 0.102 - 0.102 0.102 0.102 530,000 54,060 0.1020 67.25 - 67.25 67.25 67.25 804 67.250 2.00%
2003-11-19 0 0.100 0.092 0.100 - - 0 0 - 65.93 60.66 65.93 - - 0 - 0.00%
2003-11-18 0 0.100 0.092 0.100 0.100 0.127 2,526,000 281,940 0.1116 65.93 60.66 65.93 65.93 83.73 3,831 73.589 -37.50%
2003-11-17 0 0.160 0.080 0.160 - - 250,000 40,000 0.1600 105.5 52.74 105.5 - - 379 105.49 0.00%
2003-11-14 0 0.160 0.080 0.168 - - 0 0 - 105.5 52.74 110.8 - - 0 - 0.00%
2003-11-13 0 0.160 0.080 0.162 0.160 0.160 700,000 112,000 0.1600 105.5 52.74 106.8 105.5 105.5 1,062 105.49 -4.19%
2003-11-12 0 0.167 0.080 0.168 0.167 0.167 114,000 19,038 0.1670 110.1 52.74 110.8 110.1 110.1 173 110.10 7.74%
2003-11-11 0 0.155 0.100 0.168 0.140 0.155 1,400,000 206,500 0.1475 102.2 65.93 110.8 92.30 102.2 2,123 97.248 4.73%
2003-11-10 0 0.148 0.101 0.148 0.148 0.168 100,000 15,800 0.1580 97.58 66.59 97.58 97.58 110.8 152 104.17 -11.90%
2003-11-07 0 0.168 0.100 0.168 - - 0 0 - 110.8 65.93 110.8 - - 0 - 0.00%
2003-11-06 0 0.168 0.100 0.169 0.168 0.168 500,000 84,000 0.1680 110.8 65.93 111.4 110.8 110.8 758 110.76 -1.18%
2003-11-05 0 0.170 0.100 0.170 0.160 0.170 1,000,000 165,000 0.1650 112.1 65.93 112.1 105.5 112.1 1,517 108.79 0.59%
2003-11-04 0 0.169 - 0.171 - - 0 0 - 111.4 - 112.7 - - 0 - 0.00%
2003-11-03 0 0.169 0.100 0.170 0.169 0.169 300,000 50,700 0.1690 111.4 65.93 112.1 111.4 111.4 455 111.42 -1.17%
2003-10-31 0 0.171 0.100 0.171 - - 0 0 - 112.7 65.93 112.7 - - 0 - 0.00%
2003-10-30 0 0.171 0.100 0.171 - - 0 0 - 112.7 65.93 112.7 - - 0 - -0.58%
2003-10-29 0 0.172 0.100 0.172 0.168 0.175 500,000 87,150 0.1743 113.4 65.93 113.4 110.8 115.4 758 114.92 7.50%
2003-10-28 0 0.160 0.100 0.171 0.160 0.172 1,012,000 168,064 0.1661 105.5 65.93 112.7 105.5 113.4 1,535 109.49 -6.43%
2003-10-27 0 0.171 0.100 0.174 - - 0 0 - 112.7 65.93 114.7 - - 0 - 0.00%
2003-10-24 0 0.171 0.100 0.172 0.171 0.171 600,000 102,600 0.1710 112.7 65.93 113.4 112.7 112.7 910 112.74 -0.58%
2003-10-23 0 0.172 0.100 0.172 0.174 0.174 600,000 104,400 0.1740 113.4 65.93 113.4 114.7 114.7 910 114.72 0.00%
2003-10-22 0 0.172 0.110 0.175 - - 0 0 - 113.4 72.52 115.4 - - 0 - 0.00%
2003-10-21 0 0.172 0.120 0.175 - - 0 0 - 113.4 79.12 115.4 - - 0 - 0.00%
2003-10-20 0 0.172 0.100 0.172 - - 0 0 - 113.4 65.93 113.4 - - 0 - 0.00%
2003-10-17 0 0.172 0.154 0.172 0.160 0.175 3,100,000 531,400 0.1714 113.4 101.5 113.4 105.5 115.4 4,702 113.02 -1.71%
2003-10-16 0 0.175 0.150 0.175 0.155 0.177 750,000 122,100 0.1628 115.4 98.90 115.4 102.2 116.7 1,138 107.34 -1.69%
2003-10-15 0 0.178 0.100 0.178 0.180 0.180 480,000 86,400 0.1800 117.4 65.93 117.4 118.7 118.7 728 118.68 3.49%
2003-10-14 0 0.172 0.150 0.173 0.172 0.176 600,000 104,800 0.1747 113.4 98.90 114.1 113.4 116.0 910 115.16 0.00%
2003-10-13 0 0.172 0.100 0.172 0.155 0.175 1,400,000 237,850 0.1699 113.4 65.93 113.4 102.2 115.4 2,123 112.01 -2.27%
2003-10-10 0 0.176 0.100 0.176 0.176 0.176 42,000 7,392 0.1760 116.0 65.93 116.0 116.0 116.0 64 116.04 4.76%
2003-10-09 0 0.168 0.110 0.172 - - 0 0 - 110.8 72.52 113.4 - - 0 - 0.00%
2003-10-08 0 0.168 - 0.169 0.158 0.171 1,022,000 172,066 0.1684 110.8 - 111.4 104.2 112.7 1,550 111.00 2.44%
2003-10-07 0 0.164 - 0.172 0.164 0.174 140,000 23,980 0.1713 108.1 - 113.4 108.1 114.7 212 112.93 -4.09%
2003-10-06 0 0.171 0.168 0.171 0.169 0.179 550,000 95,050 0.1728 112.7 110.8 112.7 111.4 118.0 834 113.94 -2.29%
2003-10-03 0 0.175 0.168 0.175 0.181 0.181 190,000 34,390 0.1810 115.4 110.8 115.4 119.3 119.3 288 119.34 -3.85%
2003-10-02 0 0.182 0.167 0.182 0.167 0.182 898,000 159,356 0.1775 120.0 110.1 120.0 110.1 120.0 1,362 117.00 0.00%
2003-09-30 0 0.182 0.169 0.183 0.169 0.184 1,170,000 207,500 0.1774 120.0 111.4 120.7 111.4 121.3 1,775 116.93 0.55%
2003-09-29 0 0.181 0.168 0.181 0.182 0.184 540,000 99,080 0.1835 119.3 110.8 119.3 120.0 121.3 819 120.97 -1.63%
2003-09-26 0 0.184 0.168 0.185 0.178 0.186 890,000 163,260 0.1834 121.3 110.8 122.0 117.4 122.6 1,350 120.94 1.10%
2003-09-25 0 0.182 0.170 0.183 0.167 0.186 610,000 110,730 0.1815 120.0 112.1 120.7 110.1 122.6 925 119.68 -2.67%
2003-09-24 0 0.187 0.180 0.187 0.180 0.189 924,000 170,908 0.1850 123.3 118.7 123.3 118.7 124.6 1,401 121.95 0.00%
2003-09-23 0 0.187 0.180 0.187 0.189 0.190 620,000 117,600 0.1897 123.3 118.7 123.3 124.6 125.3 940 125.06 -1.06%
2003-09-22 0 0.189 0.180 0.189 0.185 0.191 3,120,000 589,300 0.1889 124.6 118.7 124.6 122.0 125.9 4,732 124.53 0.00%
2003-09-19 0 0.189 0.180 0.189 0.192 0.196 1,090,000 211,220 0.1938 124.6 118.7 124.6 126.6 129.2 1,653 127.76 0.00%
2003-09-18 1 0.189 - - - - 0 0 - 124.6 - - - - 0 - 0.00%
2003-09-17 1 0.189 - - - - 0 0 - 124.6 - - - - 0 - 0.00%
2003-09-16 1 0.189 - - - - 0 0 - 124.6 - - - - 0 - 0.00%
2003-09-15 0 0.189 0.182 0.189 0.178 0.190 1,300,000 238,860 0.1837 124.6 120.0 124.6 117.4 125.3 1,972 121.14 0.00%
2003-09-11 0 0.189 0.180 0.190 0.189 0.189 574,000 108,486 0.1890 124.6 118.7 125.3 124.6 124.6 871 124.61 -0.53%
2003-09-10 0 0.190 0.180 0.190 0.181 0.191 772,000 144,252 0.1869 125.3 118.7 125.3 119.3 125.9 1,171 123.20 -1.55%
2003-09-09 0 0.193 0.181 0.194 0.193 0.194 400,000 77,400 0.1935 127.2 119.3 127.9 127.2 127.9 607 127.58 7.22%
2003-09-08 0 0.180 0.180 0.195 0.180 0.198 710,000 136,470 0.1922 118.7 118.7 128.6 118.7 130.5 1,077 126.73 -6.25%
2003-09-05 0 0.192 0.180 0.193 0.192 0.194 794,000 152,968 0.1927 126.6 118.7 127.2 126.6 127.9 1,204 127.02 0.00%
2003-09-04 0 0.192 0.186 0.192 0.190 0.206 1,010,000 198,660 0.1967 126.6 122.6 126.6 125.3 135.8 1,532 129.68 -2.54%
2003-09-03 0 0.197 0.170 0.198 0.185 0.200 1,400,000 272,510 0.1947 129.9 112.1 130.5 122.0 131.9 2,123 128.33 10.06%
2003-09-02 0 0.179 0.170 0.180 0.179 0.199 648,000 117,992 0.1821 118.0 112.1 118.7 118.0 131.2 983 120.05 4.68%
2003-09-01 0 0.171 0.171 0.177 0.170 0.210 2,422,000 467,898 0.1932 112.7 112.7 116.7 112.1 138.5 3,674 127.37 -17.39%
2003-08-29 0 0.207 0.186 0.208 0.200 0.207 1,312,000 269,394 0.2053 136.5 122.6 137.1 131.9 136.5 1,990 135.38 -0.48%
2003-08-28 0 0.208 0.185 0.209 0.208 0.209 624,000 129,892 0.2082 137.1 122.0 137.8 137.1 137.8 946 137.24 -0.48%
2003-08-27 0 0.209 0.185 0.210 0.208 0.210 814,000 169,904 0.2087 137.8 122.0 138.5 137.1 138.5 1,235 137.62 0.48%
2003-08-26 0 0.208 0.190 0.209 0.199 0.208 1,370,000 276,920 0.2021 137.1 125.3 137.8 131.2 137.1 2,078 133.27 4.00%
2003-08-25 0 0.200 0.200 0.201 0.200 0.211 880,000 182,880 0.2078 131.9 131.9 132.5 131.9 139.1 1,335 137.02 -2.44%
2003-08-22 0 0.205 0.201 0.205 0.199 0.207 1,124,000 228,830 0.2036 135.2 132.5 135.2 131.2 136.5 1,705 134.23 5.13%
2003-08-21 0 0.195 0.185 0.195 0.196 0.200 1,002,000 197,794 0.1974 128.6 122.0 128.6 129.2 131.9 1,520 130.15 -2.99%
2003-08-20 0 0.201 0.185 0.202 0.200 0.204 880,000 177,220 0.2014 132.5 122.0 133.2 131.9 134.5 1,335 132.78 1.52%
2003-08-19 0 0.198 0.185 0.199 0.198 0.200 1,250,000 249,000 0.1992 130.5 122.0 131.2 130.5 131.9 1,896 131.33 -3.41%
2003-08-18 0 0.205 0.185 0.205 0.207 0.207 320,000 66,240 0.2070 135.2 122.0 135.2 136.5 136.5 485 136.48 -0.97%
2003-08-15 0 0.207 0.185 0.208 0.200 0.210 2,300,000 476,470 0.2072 136.5 122.0 137.1 131.9 138.5 3,488 136.58 3.50%
2003-08-14 0 0.200 0.185 0.200 0.201 0.212 660,000 135,120 0.2047 131.9 122.0 131.9 132.5 139.8 1,001 134.98 0.50%
2003-08-13 0 0.199 0.185 0.200 0.198 0.199 470,000 93,320 0.1986 131.2 122.0 131.9 130.5 131.2 713 130.91 0.00%
2003-08-12 0 0.199 0.185 0.200 0.197 0.199 510,000 101,200 0.1984 131.2 122.0 131.9 129.9 131.2 774 130.83 -0.50%
2003-08-11 0 0.200 0.186 0.201 0.186 0.215 832,000 164,722 0.1980 131.9 122.6 132.5 122.6 141.8 1,262 130.53 -4.31%
2003-08-08 0 0.209 0.190 0.210 0.208 0.210 332,000 69,398 0.2090 137.8 125.3 138.5 137.1 138.5 504 137.82 0.48%
2003-08-07 0 0.208 0.190 0.209 0.208 0.212 474,000 99,062 0.2090 137.1 125.3 137.8 137.1 139.8 719 137.79 0.00%
2003-08-06 0 0.208 0.172 0.208 0.171 0.236 740,000 149,422 0.2019 137.1 113.4 137.1 112.7 155.6 1,122 133.13 -12.24%
2003-08-05 0 0.237 0.220 0.237 0.242 0.248 356,000 86,500 0.2430 156.3 145.0 156.3 159.6 163.5 540 160.20 3.04%
2003-08-04 0 0.230 0.220 0.230 0.245 0.255 378,000 94,242 0.2493 151.6 145.0 151.6 161.5 168.1 573 164.38 -9.80%
2003-08-01 0 0.255 0.220 0.255 0.255 0.255 406,000 103,530 0.2550 168.1 145.0 168.1 168.1 168.1 616 168.12 2.82%
2003-07-31 0 0.248 0.230 0.249 0.230 0.260 476,000 120,184 0.2525 163.5 151.6 164.2 151.6 171.4 722 166.47 -0.40%
2003-07-30 0 0.249 0.220 0.250 0.249 0.260 506,000 128,336 0.2536 164.2 145.0 164.8 164.2 171.4 767 167.22 -6.04%
2003-07-29 1 0.265 - - - - 0 0 - 174.7 - - - - 0 - 0.00%
2003-07-28 0 0.265 0.201 0.270 0.200 0.275 500,000 120,300 0.2406 174.7 132.5 178.0 131.9 181.3 758 158.63 -11.67%
2003-07-25 0 0.300 0.200 0.320 - - 0 0 - 197.8 131.9 211.0 - - 0 - 0.00%
2003-07-24 0 0.300 0.200 0.320 - - 0 0 - 197.8 131.9 211.0 - - 0 - 0.00%
2003-07-23 0 0.300 0.200 0.330 - - 0 0 - 197.8 131.9 217.6 - - 0 - 0.00%
2003-07-22 0 0.300 - 0.340 - - 0 0 - 197.8 - 224.2 - - 0 - 0.00%
2003-07-21 0 0.300 - 0.300 - - 0 0 - 197.8 - 197.8 - - 0 - 0.00%
2003-07-18 0 0.300 - 0.300 - - 0 0 - 197.8 - 197.8 - - 0 - 0.00%
2003-07-17 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-16 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-15 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-14 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-11 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-10 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-09 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-08 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-07 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-04 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-03 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-07-02 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-30 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-27 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-26 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-25 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-24 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-23 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-20 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-19 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-18 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-17 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-16 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-13 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-12 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-11 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-10 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-09 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-06 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-05 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-03 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-06-02 1 0.300 - - - - 0 0 - 197.8 - - - - 0 - 0.00%
2003-05-30 0 0.300 - 0.300 0.325 0.325 10,000 3,250 0.3250 197.8 - 197.8 214.3 214.3 15 214.28 39.53%
2003-05-29 0 0.215 - 0.325 - - 0 0 - 141.8 - 214.3 - - 0 - 0.00%
2003-05-28 0 0.215 0.190 - - - 0 0 - 141.8 125.3 - - - 0 - 0.00%
2003-05-27 0 0.215 - 0.330 - - 0 0 - 141.8 - 217.6 - - 0 - 0.00%
2003-05-26 1 0.215 - - - - 0 0 - 141.8 - - - - 0 - 0.00%
2003-05-23 0 0.215 - - - - 0 0 - 141.8 - - - - 0 - 0.00%
2003-05-22 1 0.215 - - - - 0 0 - 141.8 - - - - 0 - 0.00%
2003-05-21 1 0.215 - - - - 0 0 - 141.8 - - - - 0 - 0.00%
2003-05-20 1 0.215 - - - - 0 0 - 141.8 - - - - 0 - 0.00%
2003-05-19 1 0.215 - - - - 0 0 - 141.8 - - - - 0 - 0.00%
2003-05-16 0 0.215 0.130 0.330 - - 0 0 - 141.8 85.71 217.6 - - 0 - 0.00%
2003-05-15 0 0.215 0.130 0.330 - - 0 0 - 141.8 85.71 217.6 - - 0 - 0.00%
2003-05-14 0 0.215 0.150 0.330 - - 0 0 - 141.8 98.90 217.6 - - 0 - 0.00%
2003-05-13 0 0.215 0.160 0.330 - - 0 0 - 141.8 105.5 217.6 - - 0 - 0.00%
2003-05-12 0 0.215 - 0.330 - - 0 0 - 141.8 - 217.6 - - 0 - 0.00%
2003-05-09 0 0.215 - 0.330 - - 0 0 - 141.8 - 217.6 - - 0 - 0.00%
2003-05-07 0 0.215 - 0.330 0.215 0.215 20,000 4,300 0.2150 141.8 - 217.6 141.8 141.8 30 141.75 0.00%
2003-05-06 0 0.215 - 0.300 0.215 0.215 180,000 38,700 0.2150 141.8 - 197.8 141.8 141.8 273 141.75 0.00%
2003-05-05 1 0.215 - - - - 0 0 - 141.8 - - - - 0 - 0.00%
2003-05-02 0 0.215 - 0.325 - - 0 0 - 141.8 - 214.3 - - 0 - 0.00%
2003-04-30 0 0.215 0.210 0.325 - - 0 0 - 141.8 138.5 214.3 - - 0 - 0.00%
2003-04-29 0 0.215 0.215 0.325 - - 0 0 - 141.8 141.8 214.3 - - 0 - 2.38%
2003-04-28 0 0.210 0.210 0.330 0.206 0.206 30,000 6,180 0.2060 138.5 138.5 217.6 135.8 135.8 46 135.82 4.48%
2003-04-25 0 0.201 0.201 0.330 0.200 0.201 172,000 34,498 0.2006 132.5 132.5 217.6 131.9 132.5 261 132.24 11.05%
2003-04-24 0 0.181 0.181 0.330 - - 0 0 - 119.3 119.3 217.6 - - 0 - 5.23%
2003-04-23 1 0.172 - - - - 0 0 - 113.4 - - - - 0 - 0.00%
2003-04-22 1 0.172 - - - - 0 0 - 113.4 - - - - 0 - 0.00%
2003-04-17 1 0.172 - - - - 0 0 - 113.4 - - - - 0 - 0.00%
2003-04-16 1 0.172 - - - - 0 0 - 113.4 - - - - 0 - 0.00%
2003-04-15 0 0.172 0.172 - 0.172 0.173 240,000 41,300 0.1721 113.4 113.4 - 113.4 114.1 364 113.46 -4.44%
2003-04-14 0 0.180 0.180 - - - 0 0 - 118.7 118.7 - - - 0 - 5.88%
2003-04-11 0 0.170 0.170 - - - 0 0 - 112.1 112.1 - - - 0 - 0.00%
2003-04-10 0 0.170 0.170 - 0.165 0.165 60,000 9,900 0.1650 112.1 112.1 - 108.8 108.8 91 108.79 3.03%
2003-04-09 0 0.165 0.165 - 0.165 0.165 80,000 13,200 0.1650 108.8 108.8 - 108.8 108.8 121 108.79 -1.79%
2003-04-08 0 0.168 0.165 - 0.165 0.168 122,000 20,190 0.1655 110.8 108.8 - 108.8 110.8 185 109.11 1.82%
2003-04-07 0 0.165 0.160 - 0.160 0.165 8,000 1,290 0.1613 108.8 105.5 - 105.5 108.8 12 106.31 9.27%
2003-04-04 0 0.151 0.121 - - - 0 0 - 99.56 79.78 - - - 0 - 0.00%
2003-04-03 0 0.151 0.123 - - - 0 0 - 99.56 81.10 - - - 0 - 0.00%
2003-04-02 0 0.151 0.123 - - - 0 0 - 99.56 81.10 - - - 0 - 0.00%
2003-04-01 0 0.151 0.117 - - - 0 0 - 99.56 77.14 - - - 0 - 0.00%
2003-03-31 0 0.151 0.127 - - - 0 0 - 99.56 83.73 - - - 0 - 0.00%
2003-03-28 0 0.151 0.127 - - - 0 0 - 99.56 83.73 - - - 0 - 0.00%
2003-03-27 0 0.151 0.143 - - - 0 0 - 99.56 94.28 - - - 0 - 0.00%
2003-03-26 0 0.151 0.124 - - - 0 0 - 99.56 81.75 - - - 0 - 0.00%
2003-03-25 0 0.151 0.080 0.151 - - 0 0 - 99.56 52.74 99.56 - - 0 - 0.00%
2003-03-24 0 0.151 - 0.151 - - 0 0 - 99.56 - 99.56 - - 0 - 0.00%
2003-03-21 0 0.151 0.140 0.151 - - 0 0 - 99.56 92.30 99.56 - - 0 - 0.00%
2003-03-20 0 0.151 0.100 0.151 - - 0 0 - 99.56 65.93 99.56 - - 0 - 0.00%
2003-03-19 0 0.151 - 0.151 - - 0 0 - 99.56 - 99.56 - - 0 - 0.00%
2003-03-18 0 0.151 - - - - 0 0 - 99.56 - - - - 0 - 0.00%
2003-03-17 0 0.151 - - - - 0 0 - 99.56 - - - - 0 - 0.00%
2003-03-14 0 0.151 - - - - 0 0 - 99.56 - - - - 0 - 0.00%
2003-03-13 0 0.151 - - - - 0 0 - 99.56 - - - - 0 - 0.00%
2003-03-12 0 0.151 - - - - 0 0 - 99.56 - - - - 0 - 0.00%
2003-03-11 0 0.151 0.158 0.159 0.150 0.151 81,000 11,031 0.1362 99.56 104.2 104.8 98.90 99.56 123 89.788 15.27%
2003-03-10 0 0.131 - - - - 0 0 - 86.37 - - - - 0 - 0.00%
2003-03-07 0 0.131 0.101 - - - 0 0 - 86.37 66.59 - - - 0 - 0.00%
2003-03-06 0 0.131 - - - - 0 0 - 86.37 - - - - 0 - 0.00%
2003-03-05 0 0.131 0.117 - - - 0 0 - 86.37 77.14 - - - 0 - 0.00%
2003-03-04 0 0.131 0.123 - 0.131 0.131 10,000 1,310 0.1310 86.37 81.10 - 86.37 86.37 15 86.370 -1.50%
2003-03-03 0 0.133 0.127 - - - 0 0 - 87.69 83.73 - - - 0 - 0.00%
2003-02-28 0 0.133 0.133 0.180 0.127 0.127 10,000 1,270 0.1270 87.69 87.69 118.7 83.73 83.73 15 83.732 -26.11%
2003-02-27 0 0.180 0.105 0.180 0.180 0.180 2,000 360 0.1800 118.7 69.23 118.7 118.7 118.7 3 118.68 0.00%
2003-02-26 0 0.180 0.151 0.198 0.148 0.200 662,000 103,602 0.1565 118.7 99.56 130.5 97.58 131.9 1,004 103.18 -44.62%
2003-02-25 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-02-24 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-02-21 0 0.325 - 0.325 0.325 0.325 1,132,000 367,900 0.3250 214.3 - 214.3 214.3 214.3 1,717 214.28 0.00%
2003-02-20 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-02-19 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-02-18 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-02-17 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-02-14 0 0.325 - 0.340 - - 0 0 - 214.3 - 224.2 - - 0 - 0.00%
2003-02-13 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-02-12 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-02-11 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-02-10 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-02-07 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-02-06 0 0.325 - 0.330 - - 0 0 - 214.3 - 217.6 - - 0 - 0.00%
2003-02-05 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-02-04 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-30 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-29 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-01-28 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-27 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-24 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-01-23 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-22 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-21 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-01-20 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-01-17 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-16 0 0.325 - - - - 0 0 - 214.3 - - - - 0 - 0.00%
2003-01-15 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-01-14 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2003-01-13 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-10 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-09 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-08 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-07 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-06 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-03 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2003-01-02 0 0.325 - 0.380 - - 0 0 - 214.3 - 250.5 - - 0 - 0.00%
2002-12-31 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-30 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-27 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-24 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-23 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-20 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-19 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-18 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-17 0 0.325 - 0.330 - - 0 0 - 214.3 - 217.6 - - 0 - 0.00%
2002-12-16 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-13 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-12 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - 0.00%
2002-12-11 0 0.325 - 0.325 - - 0 0 - 214.3 - 214.3 - - 0 - -1.52%
2002-12-10 0 0.330 - 0.330 - - 0 0 - 217.6 - 217.6 - - 0 - 0.00%
2002-12-09 0 0.330 - 0.330 - - 0 0 - 217.6 - 217.6 - - 0 - -5.71%
2002-12-06 0 0.350 - - 0.350 0.350 10,000 3,500 0.3500 230.8 - - 230.8 230.8 15 230.76 18.64%
2002-12-05 0 0.295 - 0.300 - - 0 0 - 194.5 - 197.8 - - 0 - 0.00%
2002-12-04 0 0.295 - 0.295 - - 0 0 - 194.5 - 194.5 - - 0 - 0.00%
2002-12-03 0 0.295 0.295 0.300 0.250 0.300 222,000 58,800 0.2649 194.5 194.5 197.8 164.8 197.8 337 174.63 -1.67%
2002-12-02 0 0.300 - 0.305 - - 0 0 - 197.8 - 201.1 - - 0 - 0.00%
2002-11-29 0 0.300 - 0.300 - - 0 0 - 197.8 - 197.8 - - 0 - 0.00%
2002-11-28 0 0.300 - 0.300 - - 0 0 - 197.8 - 197.8 - - 0 - 0.00%
2002-11-27 0 0.300 - 0.335 - - 0 0 - 197.8 - 220.9 - - 0 - 0.00%
2002-11-26 0 0.300 - 0.335 - - 0 0 - 197.8 - 220.9 - - 0 - 0.00%
2002-11-25 0 0.300 - 0.300 - - 0 0 - 197.8 - 197.8 - - 0 - -9.09%
2002-11-22 0 0.330 0.300 0.330 0.320 0.330 60,000 19,400 0.3233 217.6 197.8 217.6 211.0 217.6 91 213.18 -10.81%
2002-11-21 0 0.370 - 0.380 0.310 0.370 2,838,000 1,032,560 0.3638 243.9 - 250.5 204.4 243.9 4,304 239.88 2.78%
2002-11-20 0 0.360 - 0.360 - - 0 0 - 237.4 - 237.4 - - 0 - 0.00%
2002-11-19 0 0.360 - 0.370 - - 0 0 - 237.4 - 243.9 - - 0 - 0.00%
2002-11-18 0 0.360 - 0.365 - - 0 0 - 237.4 - 240.6 - - 0 - 0.00%
2002-11-15 0 0.360 - - 0.360 0.360 10,000 3,600 0.3600 237.4 - - 237.4 237.4 15 237.35 9.09%
2002-11-14 0 0.330 - 0.370 - - 0 0 - 217.6 - 243.9 - - 0 - 0.00%
2002-11-13 0 0.330 - 0.365 - - 0 0 - 217.6 - 240.6 - - 0 - 0.00%
2002-11-12 0 0.330 - 0.370 0.330 0.330 10,000 3,300 0.3300 217.6 - 243.9 217.6 217.6 15 217.57 8.20%
2002-11-11 0 0.305 - - - - 0 0 - 201.1 - - - - 0 - 0.00%
2002-11-08 0 0.305 - - - - 0 0 - 201.1 - - - - 0 - 0.00%
2002-11-07 0 0.305 - - - - 0 0 - 201.1 - - - - 0 - 0.00%
2002-11-06 0 0.305 - - - - 0 0 - 201.1 - - - - 0 - 0.00%
2002-11-05 0 0.305 - - - - 0 0 - 201.1 - - - - 0 - 0.00%
2002-11-04 0 0.305 - 0.305 - - 0 0 - 201.1 - 201.1 - - 0 - 0.00%
2002-11-01 0 0.305 - 0.365 - - 0 0 - 201.1 - 240.6 - - 0 - 0.00%
2002-10-31 0 0.305 - 0.305 - - 0 0 - 201.1 - 201.1 - - 0 - -7.58%
2002-10-30 0 0.330 - 0.370 - - 0 0 - 217.6 - 243.9 - - 0 - 0.00%
2002-10-29 0 0.330 - 0.370 - - 0 0 - 217.6 - 243.9 - - 0 - 0.00%
2002-10-28 0 0.330 - 0.370 - - 0 0 - 217.6 - 243.9 - - 0 - 0.00%
2002-10-25 0 0.330 - 0.370 - - 0 0 - 217.6 - 243.9 - - 0 - 0.00%
2002-10-24 0 0.330 - 0.370 - - 0 0 - 217.6 - 243.9 - - 0 - 0.00%
2002-10-23 0 0.330 - 0.330 - - 0 0 - 217.6 - 217.6 - - 0 - -1.49%
2002-10-22 0 0.335 - 0.340 0.335 0.335 54,000 18,090 0.3350 220.9 - 224.2 220.9 220.9 82 220.87 -4.29%
2002-10-21 0 0.350 - 0.370 - - 0 0 - 230.8 - 243.9 - - 0 - 0.00%
2002-10-18 0 0.350 - 0.350 - - 0 0 - 230.8 - 230.8 - - 0 - -4.11%
2002-10-17 0 0.365 - 0.370 0.365 0.365 10,000 3,650 0.3650 240.6 - 243.9 240.6 240.6 15 240.65 10.61%
2002-10-16 0 0.330 - 0.360 - - 0 0 - 217.6 - 237.4 - - 0 - 0.00%
2002-10-15 0 0.330 0.150 0.365 - - 0 0 - 217.6 98.90 240.6 - - 0 - 0.00%
2002-10-11 0 0.330 - 0.365 - - 0 0 - 217.6 - 240.6 - - 0 - 0.00%
2002-10-10 0 0.330 - 0.365 - - 0 0 - 217.6 - 240.6 - - 0 - 0.00%
2002-10-09 0 0.330 - 0.330 0.365 0.365 10,000 3,650 0.3650 217.6 - 217.6 240.6 240.6 15 240.65 0.00%
2002-10-08 0 0.330 - 0.330 - - 0 0 - 217.6 - 217.6 - - 0 - -2.94%
2002-10-07 0 0.340 - 0.340 - - 0 0 - 224.2 - 224.2 - - 0 - -4.23%
2002-10-04 0 0.355 - 0.355 - - 0 0 - 234.1 - 234.1 - - 0 - 0.00%
2002-10-03 0 0.355 - 0.355 - - 0 0 - 234.1 - 234.1 - - 0 - -2.74%
2002-10-02 0 0.365 - 0.370 - - 0 0 - 240.6 - 243.9 - - 0 - 0.00%
2002-09-30 0 0.365 - 0.365 - - 0 0 - 240.6 - 240.6 - - 0 - 0.00%
2002-09-27 0 0.365 - 0.365 - - 0 0 - 240.6 - 240.6 - - 0 - -1.35%
2002-09-26 0 0.370 - 0.370 0.380 0.380 192,000 70,230 0.3658 243.9 - 243.9 250.5 250.5 291 241.16 7.25%
2002-09-25 0 0.345 - 0.345 - - 0 0 - 227.5 - 227.5 - - 0 - -1.43%
2002-09-24 0 0.350 - 0.350 - - 0 0 - 230.8 - 230.8 - - 0 - -1.41%
2002-09-23 0 0.355 - 0.355 - - 0 0 - 234.1 - 234.1 - - 0 - -1.39%
2002-09-20 0 0.360 - 0.380 - - 0 0 - 237.4 - 250.5 - - 0 - 0.00%
2002-09-19 0 0.360 - 0.360 - - 0 0 - 237.4 - 237.4 - - 0 - -5.26%
2002-09-18 0 0.380 - 0.380 0.385 0.385 10,000 3,850 0.3850 250.5 - 250.5 253.8 253.8 15 253.83 5.56%
2002-09-17 0 0.360 - 0.360 - - 0 0 - 237.4 - 237.4 - - 0 - -2.70%
2002-09-16 0 0.370 - 0.370 0.385 0.385 10,000 3,850 0.3850 243.9 - 243.9 253.8 253.8 15 253.83 2.78%
2002-09-13 0 0.360 - 0.380 - - 0 0 - 237.4 - 250.5 - - 0 - 0.00%
2002-09-12 0 0.360 - 0.360 0.350 0.400 60,000 22,300 0.3717 237.4 - 237.4 230.8 263.7 91 245.04 9.09%
2002-09-11 0 0.330 - 0.330 - - 0 0 - 217.6 - 217.6 - - 0 - 0.00%
2002-09-10 0 0.330 - 0.330 - - 0 0 - 217.6 - 217.6 - - 0 - 0.00%
2002-09-09 0 0.330 - 0.330 - - 0 0 - 217.6 - 217.6 - - 0 - 0.00%
2002-09-06 0 0.330 - - 0.330 0.330 50,000 16,500 0.3300 217.6 - - 217.6 217.6 76 217.57 11.86%
2002-09-05 0 0.295 - - - - 0 0 - 194.5 - - - - 0 - 0.00%
2002-09-04 0 0.295 - 0.300 - - 0 0 - 194.5 - 197.8 - - 0 - 0.00%
2002-09-03 0 0.295 - 0.300 - - 0 0 - 194.5 - 197.8 - - 0 - 0.00%
2002-09-02 0 0.295 - 0.295 0.295 0.295 100,000 29,500 0.2950 194.5 - 194.5 194.5 194.5 152 194.50 -1.67%
2002-08-30 0 0.300 - 0.300 - - 0 0 - 197.8 - 197.8 - - 0 - 0.00%
2002-08-29 0 0.300 - 0.300 - - 0 0 - 197.8 - 197.8 - - 0 - 0.00%
2002-08-28 0 0.300 - 0.300 - - 0 0 - 197.8 - 197.8 - - 0 - 0.00%
2002-08-27 0 0.300 - 0.300 - - 0 0 - 197.8 - 197.8 - - 0 - 0.00%
2002-08-26 0 0.300 - 0.305 - - 0 0 - 197.8 - 201.1 - - 0 - 0.00%
2002-08-23 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 197.8 - 197.8 197.8 197.8 3 197.79 15.38%
2002-08-22 0 0.260 - 0.260 0.246 0.260 6,000 1,512 0.2520 171.4 - 171.4 162.2 171.4 9 166.15 8.33%
2002-08-21 0 0.240 - - - - 0 0 - 158.2 - - - - 0 - 0.00%
2002-08-20 0 0.240 - 0.260 0.240 0.240 50,000 12,000 0.2400 158.2 - 171.4 158.2 158.2 76 158.23 -1.23%
2002-08-19 0 0.243 0.150 - - - 0 0 - 160.2 98.90 - - - 0 - 0.00%
2002-08-16 0 0.243 0.215 - 0.215 0.244 662,000 149,572 0.2259 160.2 141.8 - 141.8 160.9 1,004 148.96 13.02%
2002-08-15 0 0.215 - - 0.199 0.223 222,000 46,768 0.2107 141.8 - - 131.2 147.0 337 138.89 6.44%
2002-08-14 0 0.202 - 0.202 - - 0 0 - 133.2 - 133.2 - - 0 - -1.46%
2002-08-13 0 0.205 - 0.205 - - 0 0 - 135.2 - 135.2 - - 0 - -0.97%
2002-08-12 0 0.207 - 0.205 0.188 0.207 236,000 46,492 0.1970 136.5 - 135.2 124.0 136.5 358 129.88 0.98%
2002-08-09 0 0.205 - 0.205 - - 0 0 - 135.2 - 135.2 - - 0 - 0.00%
2002-08-08 0 0.205 - 0.210 0.205 0.205 50,000 10,250 0.2050 135.2 - 138.5 135.2 135.2 76 135.16 1.99%
2002-08-07 0 0.201 - 0.210 0.188 0.210 424,000 84,502 0.1993 132.5 - 138.5 124.0 138.5 643 131.40 5.79%
2002-08-06 0 0.190 - 0.190 - - 0 0 - 125.3 - 125.3 - - 0 - 0.00%
2002-08-05 0 0.190 - 0.190 - - 80,000 16,160 0.2020 125.3 - 125.3 - - 121 133.18 -5.94%
2002-08-02 0 0.202 0.185 0.201 0.151 0.230 126,000 24,324 0.1930 133.2 122.0 132.5 99.56 151.6 191 127.28 -19.20%
2002-08-01 0 0.250 - 0.250 - - 0 0 - 164.8 - 164.8 - - 0 - 0.00%
2002-07-31 0 0.250 - 0.255 - - 0 0 - 164.8 - 168.1 - - 0 - 0.00%
2002-07-30 0 0.250 - 0.275 - - 0 0 - 164.8 - 181.3 - - 0 - 0.00%
2002-07-29 0 0.250 - 0.250 0.249 0.250 50,000 12,490 0.2498 164.8 - 164.8 164.2 164.8 76 164.70 9.17%
2002-07-26 0 0.229 - 0.229 - - 0 0 - 151.0 - 151.0 - - 0 - -11.92%
2002-07-25 0 0.260 - 0.260 - - 0 0 - 171.4 - 171.4 - - 0 - -7.14%
2002-07-24 0 0.280 - 0.280 0.275 0.310 30,000 8,600 0.2867 184.6 - 184.6 181.3 204.4 46 189.00 -3.45%
2002-07-23 0 0.290 - 0.290 - - 0 0 - 191.2 - 191.2 - - 0 - -1.69%
2002-07-22 0 0.295 - 0.295 0.280 0.325 110,000 31,850 0.2895 194.5 - 194.5 184.6 214.3 167 190.90 -3.28%
2002-07-19 0 0.305 0.270 0.305 - - 0 0 - 201.1 178.0 201.1 - - 0 - 0.00%
2002-07-18 0 0.305 0.280 0.305 - - 0 0 - 201.1 184.6 201.1 - - 0 - -4.69%
2002-07-17 0 0.320 0.280 0.320 0.350 0.350 20,000 7,000 0.3500 211.0 184.6 211.0 230.8 230.8 30 230.76 1.59%
2002-07-16 0 0.315 0.280 0.315 - - 0 0 - 207.7 184.6 207.7 - - 0 - -3.08%
2002-07-15 0 0.325 0.290 0.325 - - 0 0 - 214.3 191.2 214.3 - - 0 - -1.52%
2002-07-12 0 0.330 0.280 0.330 0.280 0.330 32,000 9,060 0.2831 217.6 184.6 217.6 184.6 217.6 49 186.67 10.00%
2002-07-11 0 0.300 - 0.330 0.300 0.305 102,000 30,860 0.3025 197.8 - 217.6 197.8 201.1 155 199.47 -9.09%
2002-07-10 0 0.330 - 0.345 0.330 0.330 50,000 16,500 0.3300 217.6 - 227.5 217.6 217.6 76 217.57 -5.71%
2002-07-09 0 0.350 - 0.350 - - 0 0 - 230.8 - 230.8 - - 0 - 0.00%
2002-07-08 0 0.350 - 0.350 0.355 0.355 40,000 14,200 0.3550 230.8 - 230.8 234.1 234.1 61 234.06 0.00%
2002-07-05 0 0.350 0.310 0.350 0.260 0.350 130,000 38,000 0.2923 230.8 204.4 230.8 171.4 230.8 197 192.72 12.90%
2002-07-04 0 0.310 0.275 0.310 0.310 0.310 10,000 3,100 0.3100 204.4 181.3 204.4 204.4 204.4 15 204.39 -3.12%
2002-07-03 0 0.320 - 0.320 0.310 0.355 230,000 75,150 0.3267 211.0 - 211.0 204.4 234.1 349 215.42 -8.57%
2002-07-02 0 0.350 - 0.355 0.350 0.370 626,000 225,570 0.3603 230.8 - 234.1 230.8 243.9 949 237.57 -11.39%
2002-06-28 0 0.395 0.350 0.395 0.370 0.430 150,000 62,000 0.4133 260.4 230.8 260.4 243.9 283.5 228 272.52 -10.23%
2002-06-27 0 0.440 - 0.440 0.440 0.440 60,000 26,400 0.4400 290.1 - 290.1 290.1 290.1 91 290.10 0.00%
2002-06-26 0 0.440 - 0.440 - - 0 0 - 290.1 - 290.1 - - 0 - 0.00%
2002-06-25 0 0.440 - 0.440 - - 0 0 - 290.1 - 290.1 - - 0 - -1.12%
2002-06-24 0 0.445 - 0.445 0.445 0.445 1,926,000 866,070 0.4497 293.4 - 293.4 293.4 293.4 2,921 296.47 -4.30%
2002-06-21 0 0.465 - 0.465 - - 0 0 - 306.6 - 306.6 - - 0 - -1.06%
2002-06-20 0 0.470 - 0.470 - - 0 0 - 309.9 - 309.9 - - 0 - -1.05%
2002-06-19 0 0.475 - 0.480 - - 0 0 - 313.2 - 316.5 - - 0 - 0.00%
2002-06-18 0 0.475 - 0.500 - - 0 0 - 313.2 - 329.7 - - 0 - 0.00%
2002-06-17 0 0.475 - 0.500 - - 0 0 - 313.2 - 329.7 - - 0 - 0.00%
2002-06-14 0 0.475 - 0.500 - - 0 0 - 313.2 - 329.7 - - 0 - 0.00%
2002-06-13 0 0.475 - 0.500 - - 0 0 - 313.2 - 329.7 - - 0 - 0.00%
2002-06-12 0 0.475 - 0.490 - - 0 0 - 313.2 - 323.1 - - 0 - 0.00%
2002-06-11 0 0.475 - 0.500 - - 0 0 - 313.2 - 329.7 - - 0 - 0.00%
2002-06-10 0 0.475 - 0.490 - - 0 0 - 313.2 - 323.1 - - 0 - 0.00%
2002-06-07 0 0.475 0.455 0.480 - - 0 0 - 313.2 300.0 316.5 - - 0 - 0.00%
2002-06-06 0 0.475 0.440 0.475 0.500 0.500 38,000 17,920 0.4716 313.2 290.1 313.2 329.7 329.7 58 310.92 2.15%
2002-06-05 0 0.465 0.435 0.465 - - 0 0 - 306.6 286.8 306.6 - - 0 - 0.00%
2002-06-04 0 0.465 0.435 0.485 0.465 0.465 200,000 93,000 0.4650 306.6 286.8 319.8 306.6 306.6 303 306.58 0.00%
2002-06-03 0 0.465 0.435 0.465 0.465 0.500 1,760,000 770,440 0.4378 306.6 286.8 306.6 306.6 329.7 2,669 288.61 0.00%
2002-05-31 0 0.465 0.460 0.465 0.460 0.485 310,000 145,050 0.4679 306.6 303.3 306.6 303.3 319.8 470 308.49 1.09%
2002-05-30 0 0.460 0.450 0.460 0.440 0.480 810,000 363,180 0.4484 303.3 296.7 303.3 290.1 316.5 1,229 295.62 10.40%
2002-05-29 0 1.250 1.230 1.290 1.220 1.300 236,000 292,380 1.2389 274.7 270.3 283.5 268.1 285.7 1,074 272.27 -3.85%
2002-05-28 0 1.300 - 1.330 1.280 1.340 64,000 83,900 1.3109 285.7 - 292.3 281.3 294.5 291 288.11 1.56%
2002-05-27 0 1.280 - 1.280 1.300 1.300 14,000 18,200 1.3000 281.3 - 281.3 285.7 285.7 64 285.70 -1.54%
2002-05-24 0 1.300 1.300 1.320 1.300 1.300 12,000 15,600 1.3000 285.7 285.7 290.1 285.7 285.7 55 285.70 4.84%
2002-05-23 0 1.240 1.240 1.290 1.240 1.300 30,000 37,960 1.2653 272.5 272.5 283.5 272.5 285.7 137 278.08 -1.59%
2002-05-22 0 1.260 1.230 1.300 1.220 1.260 248,000 307,700 1.2407 276.9 270.3 285.7 268.1 276.9 1,128 272.67 3.28%
2002-05-21 0 1.220 1.210 1.260 1.220 1.220 100,000 122,000 1.2200 268.1 265.9 276.9 268.1 268.1 455 268.12 -1.61%
2002-05-17 0 1.240 1.240 1.270 1.240 1.240 50,000 62,000 1.2400 272.5 272.5 279.1 272.5 272.5 228 272.52 -1.59%
2002-05-16 0 1.260 1.260 1.290 1.260 1.300 850,000 1,091,700 1.2844 276.9 276.9 283.5 276.9 285.7 3,868 282.26 -5.26%
2002-05-15 0 1.330 1.270 1.330 1.330 1.340 110,000 146,800 1.3345 292.3 279.1 292.3 292.3 294.5 501 293.29 -1.48%
2002-05-14 0 1.350 1.320 1.350 1.300 1.360 614,000 776,360 1.2644 296.7 290.1 296.7 285.7 298.9 2,794 277.88 -1.46%
2002-05-13 0 1.370 1.300 1.380 1.280 1.370 308,000 412,020 1.3377 301.1 285.7 303.3 281.3 301.1 1,401 293.99 3.79%
2002-05-10 0 1.320 1.260 1.350 1.320 1.370 140,000 190,100 1.3579 290.1 276.9 296.7 290.1 301.1 637 298.42 -6.38%
2002-05-09 0 1.410 1.300 1.420 1.380 1.410 202,000 280,280 1.3875 309.9 285.7 312.1 303.3 309.9 919 304.94 5.22%
2002-05-08 0 1.340 1.340 1.420 1.340 1.440 406,000 571,200 1.4069 294.5 294.5 312.1 294.5 316.5 1,847 309.19 -4.29%
2002-05-07 0 1.400 1.350 1.430 1.300 1.400 260,000 351,100 1.3504 307.7 296.7 314.3 285.7 307.7 1,183 296.77 1.45%
2002-05-06 0 1.380 1.330 1.400 1.380 1.430 112,000 157,680 1.4079 303.3 292.3 307.7 303.3 314.3 510 309.41 -1.43%
2002-05-03 0 1.400 1.270 1.420 1.360 1.400 70,000 95,600 1.3657 307.7 279.1 312.1 298.9 307.7 319 300.14 1.45%
2002-05-02 0 1.380 1.260 1.380 1.250 1.380 236,000 307,920 1.3047 303.3 276.9 303.3 274.7 303.3 1,074 286.74 10.40%
2002-04-30 0 1.250 1.160 1.250 1.160 1.260 696,000 846,660 1.2165 274.7 254.9 274.7 254.9 276.9 3,167 267.34 0.81%
2002-04-29 0 1.240 1.210 1.310 1.180 1.280 152,000 188,700 1.2414 272.5 265.9 287.9 259.3 281.3 692 272.83 -6.06%
2002-04-26 0 1.320 1.280 1.330 1.230 1.320 540,000 705,840 1.3071 290.1 281.3 292.3 270.3 290.1 2,457 287.26 2.33%
2002-04-25 0 1.290 1.290 1.300 1.260 1.290 360,000 461,120 1.2809 283.5 283.5 285.7 276.9 283.5 1,638 281.50 0.78%
2002-04-24 0 1.280 1.250 1.280 1.230 1.280 452,000 563,660 1.2470 281.3 274.7 281.3 270.3 281.3 2,057 274.06 3.23%
2002-04-23 0 1.240 1.210 1.250 1.210 1.240 460,000 566,000 1.2304 272.5 265.9 274.7 265.9 272.5 2,093 270.41 0.81%
2002-04-22 0 1.230 1.230 1.250 1.130 1.280 688,000 842,620 1.2247 270.3 270.3 274.7 248.3 281.3 3,131 269.16 5.13%
2002-04-19 0 1.170 1.170 1.190 1.000 1.250 2,068,000 2,328,420 1.1259 257.1 257.1 261.5 219.8 274.7 9,410 247.45 11.43%
2002-04-18 0 1.050 1.050 - 0.930 1.050 394,000 385,860 0.9793 230.8 230.8 - 204.4 230.8 1,793 215.23 9.37%
2002-04-17 0 0.960 0.950 0.990 0.930 0.990 860,000 820,720 0.9543 211.0 208.8 217.6 204.4 217.6 3,913 209.73 -2.04%
2002-04-16 0 0.980 0.920 0.980 0.860 0.980 194,000 177,140 0.9131 215.4 202.2 215.4 189.0 215.4 883 200.67 13.95%
2002-04-15 0 0.860 0.800 0.920 - - 0 0 - 189.0 175.8 202.2 - - 0 - 0.00%
2002-04-12 0 0.860 0.810 0.880 0.850 0.860 68,000 57,980 0.8526 189.0 178.0 193.4 186.8 189.0 309 187.39 1.18%
2002-04-11 0 0.850 0.840 0.870 0.840 0.860 90,000 76,700 0.8522 186.8 184.6 191.2 184.6 189.0 410 187.29 1.19%
2002-04-10 0 0.840 0.800 0.840 0.830 0.850 324,000 270,860 0.8360 184.6 175.8 184.6 182.4 186.8 1,474 183.73 0.00%
2002-04-09 0 0.840 0.830 0.880 0.840 0.880 222,000 191,120 0.8609 184.6 182.4 193.4 184.6 193.4 1,010 189.20 -3.45%
2002-04-08 0 0.870 0.810 0.880 0.860 0.890 194,000 170,060 0.8766 191.2 178.0 193.4 189.0 195.6 883 192.65 -6.45%
2002-04-04 0 0.930 0.910 0.980 0.930 0.990 220,000 209,100 0.9505 204.4 200.0 215.4 204.4 217.6 1,001 208.88 -5.10%
2002-04-03 0 0.980 0.960 0.970 0.850 1.000 1,834,000 1,750,960 0.9547 215.4 211.0 213.2 186.8 219.8 8,345 209.82 28.95%
2002-04-02 0 0.760 0.750 0.790 0.760 0.760 100,000 76,000 0.7600 167.0 164.8 173.6 167.0 167.0 455 167.03 1.33%
2002-03-28 0 0.750 0.750 0.780 0.700 0.780 172,000 129,900 0.7552 164.8 164.8 171.4 153.8 171.4 783 165.98 -3.85%
2002-03-27 0 0.780 0.680 0.780 0.750 0.800 418,000 317,420 0.7594 171.4 149.4 171.4 164.8 175.8 1,902 166.89 11.43%
2002-03-26 0 0.700 0.650 0.700 0.700 0.720 2,184,000 1,571,840 0.7197 153.8 142.9 153.8 153.8 158.2 9,938 158.17 16.67%
2002-03-25 0 0.600 0.600 0.660 0.580 0.650 44,000 27,620 0.6277 131.9 131.9 145.0 127.5 142.9 200 137.96 -7.69%
2002-03-22 0 0.650 0.510 0.580 - - 0 0 - 142.9 112.1 127.5 - - 0 - -4.41%
2002-03-21 0 0.680 - 0.680 - - 0 0 - 149.4 - 149.4 - - 0 - -6.85%
2002-03-20 0 0.730 - 0.790 - - 0 0 - 160.4 - 173.6 - - 0 - 0.00%
2002-03-19 0 0.730 - 0.750 - - 0 0 - 160.4 - 164.8 - - 0 - 0.00%
2002-03-18 0 0.730 - 0.750 - - 0 0 - 160.4 - 164.8 - - 0 - 0.00%
2002-03-15 0 0.730 - 0.730 - - 0 0 - 160.4 - 160.4 - - 0 - -2.67%
2002-03-14 0 0.750 0.600 0.800 0.750 0.750 54,000 40,500 0.7500 164.8 131.9 175.8 164.8 164.8 246 164.83 5.63%
2002-03-13 0 0.710 0.700 0.750 0.700 0.750 90,000 65,200 0.7244 156.0 153.8 164.8 153.8 164.8 410 159.21 -7.79%
2002-03-12 0 0.770 - 0.770 0.780 0.800 100,000 79,300 0.7930 169.2 - 169.2 171.4 175.8 455 174.28 10.00%
2002-03-11 0 0.700 - 0.790 - - 0 0 - 153.8 - 173.6 - - 0 - 0.00%
2002-03-08 0 0.700 0.620 0.790 0.700 0.700 20,000 14,000 0.7000 153.8 136.3 173.6 153.8 153.8 91 153.84 -4.11%
2002-03-07 0 0.730 - 0.730 - - 0 0 - 160.4 - 160.4 - - 0 - -3.95%
2002-03-06 0 0.760 0.720 0.820 0.760 0.820 264,000 211,400 0.8008 167.0 158.2 180.2 167.0 180.2 1,201 175.98 -5.00%
2002-03-05 0 0.800 0.740 0.800 0.700 0.800 324,000 244,380 0.7543 175.8 162.6 175.8 153.8 175.8 1,474 165.76 12.68%
2002-03-04 0 0.710 0.660 0.720 0.670 0.710 352,000 244,640 0.6950 156.0 145.0 158.2 147.2 156.0 1,602 152.74 12.70%
2002-03-01 0 0.630 0.600 0.630 0.600 0.630 64,000 39,900 0.6234 138.5 131.9 138.5 131.9 138.5 291 137.01 -1.56%
2002-02-28 0 0.640 0.540 0.640 0.620 0.640 5,254,000 3,571,520 0.6798 140.7 118.7 140.7 136.3 140.7 23,907 149.39 12.28%
2002-02-27 0 0.570 0.510 0.570 0.510 0.570 44,000 24,120 0.5482 125.3 112.1 125.3 112.1 125.3 200 120.47 7.55%
2002-02-26 0 0.530 0.490 0.550 - - 0 0 - 116.5 107.7 120.9 - - 0 - 0.00%
2002-02-25 0 0.530 0.500 0.590 0.495 0.700 456,000 265,780 0.5829 116.5 109.9 129.7 108.8 153.8 2,075 128.09 12.77%
2002-02-22 0 0.470 0.445 0.495 0.470 0.470 20,000 9,400 0.4700 103.3 97.80 108.8 103.3 103.3 91 103.29 2.17%
2002-02-21 0 0.460 0.450 0.460 0.450 0.500 204,000 100,260 0.4915 101.1 98.90 101.1 98.90 109.9 928 108.01 -4.17%
2002-02-20 0 0.480 0.460 0.500 0.480 0.480 102,000 48,920 0.4796 105.5 101.1 109.9 105.5 105.5 464 105.40 4.35%
2002-02-19 0 0.460 0.460 0.485 0.460 0.460 150,000 69,000 0.4600 101.1 101.1 106.6 101.1 101.1 683 101.09 0.00%
2002-02-18 0 0.460 - 0.480 0.460 0.460 150,000 69,000 0.4600 101.1 - 105.5 101.1 101.1 683 101.09 1.10%
2002-02-15 0 0.455 - - - - 0 0 - 100.00 - - - - 0 - 0.00%
2002-02-11 0 0.455 - - - - 0 0 - 100.00 - - - - 0 - 0.00%
2002-02-08 0 0.455 - 0.480 - - 0 0 - 100.00 - 105.5 - - 0 - 0.00%
2002-02-07 0 0.455 0.435 - - - 0 0 - 100.00 95.60 - - - 0 - 0.00%
2002-02-06 0 0.455 0.440 0.480 - - 0 0 - 100.00 96.70 105.5 - - 0 - 0.00%
2002-02-05 0 0.455 0.455 0.490 0.435 0.455 42,000 18,470 0.4398 100.00 100.00 107.7 95.60 100.00 191 96.647 -1.09%
2002-02-04 0 0.460 0.440 0.500 0.455 0.470 16,000 7,430 0.4644 101.1 96.70 109.9 100.00 103.3 73 102.06 -1.08%
2002-02-01 0 0.465 0.445 0.485 - - 0 0 - 102.2 97.80 106.6 - - 0 - 0.00%
2002-01-31 0 0.465 0.455 0.530 0.465 0.490 70,000 33,800 0.4829 102.2 100.00 116.5 102.2 107.7 319 106.12 3.33%
2002-01-30 0 0.450 0.445 - 0.450 0.450 26,000 11,700 0.4500 98.90 97.80 - 98.90 98.90 118 98.897 7.14%
2002-01-29 0 0.420 0.420 - 0.350 0.460 54,000 22,000 0.4074 92.30 92.30 - 76.92 101.1 246 89.536 -16.00%
2002-01-28 0 0.500 0.460 - - - 0 0 - 109.9 101.1 - - - 0 - 0.00%
2002-01-25 0 0.500 - 0.500 0.500 0.500 20,000 10,000 0.5000 109.9 - 109.9 109.9 109.9 91 109.89 -9.09%
2002-01-24 0 0.550 0.485 0.560 - - 0 0 - 120.9 106.6 123.1 - - 0 - 0.00%
2002-01-23 0 0.550 0.490 0.560 - - 0 0 - 120.9 107.7 123.1 - - 0 - 0.00%
2002-01-22 0 0.550 0.500 0.550 0.500 0.560 12,000 6,120 0.5100 120.9 109.9 120.9 109.9 123.1 55 112.08 10.00%
2002-01-21 0 0.500 0.500 0.550 0.500 0.520 20,000 10,240 0.5120 109.9 109.9 120.9 109.9 114.3 91 112.52 -9.09%
2002-01-18 0 0.550 - 0.600 - - 0 0 - 120.9 - 131.9 - - 0 - 0.00%
2002-01-17 0 0.550 0.520 0.600 - - 0 0 - 120.9 114.3 131.9 - - 0 - 0.00%
2002-01-16 0 0.550 0.520 0.600 - - 0 0 - 120.9 114.3 131.9 - - 0 - 0.00%
2002-01-15 0 0.550 0.520 0.610 0.500 0.610 62,000 33,980 0.5481 120.9 114.3 134.1 109.9 134.1 282 120.45 -8.33%
2002-01-14 0 0.600 0.580 0.640 0.580 0.640 104,000 63,800 0.6135 131.9 127.5 140.7 127.5 140.7 473 134.82 20.00%
2002-01-11 0 0.500 - 0.520 - - 0 0 - 109.9 - 114.3 - - 0 - 0.00%
2002-01-10 0 0.500 0.450 0.500 0.470 0.500 102,000 48,000 0.4706 109.9 98.90 109.9 103.3 109.9 464 103.42 11.11%
2002-01-09 0 0.450 0.440 - - - 0 0 - 98.90 96.70 - - - 0 - 0.00%
2002-01-08 0 0.450 0.450 - 0.450 0.450 10,000 4,500 0.4500 98.90 98.90 - 98.90 98.90 46 98.897 -2.17%
2002-01-07 0 0.460 0.460 - 0.450 0.450 20,000 9,000 0.4500 101.1 101.1 - 98.90 98.90 91 98.897 3.37%
2002-01-04 0 0.445 0.420 - - - 0 0 - 97.80 92.30 - - - 0 - 0.00%
2002-01-03 0 0.445 0.445 - - - 0 0 - 97.80 97.80 - - - 0 - 0.00%
2002-01-02 0 0.445 - 0.415 0.465 0.470 100,000 46,850 0.4685 97.80 - 91.20 102.2 103.3 455 102.96 -14.42%
2001-12-31 0 0.520 - - - - 0 0 - 114.3 - - - - 0 - 0.00%
2001-12-28 0 0.520 - - - - 0 0 - 114.3 - - - - 0 - 0.00%
2001-12-27 0 0.520 - - - - 0 0 - 114.3 - - - - 0 - 0.00%
2001-12-24 0 0.520 - - - - 0 0 - 114.3 - - - - 0 - 0.00%
2001-12-21 0 0.520 - - - - 0 0 - 114.3 - - - - 0 - 0.00%
2001-12-20 0 0.520 0.520 0.590 0.510 0.510 30,000 15,300 0.5100 114.3 114.3 129.7 112.1 112.1 137 112.08 -11.86%
2001-12-19 0 0.590 - 0.600 - - 0 0 - 129.7 - 131.9 - - 0 - 0.00%
2001-12-18 0 0.590 0.510 0.590 0.590 0.590 20,000 11,800 0.5900 129.7 112.1 129.7 129.7 129.7 91 129.66 0.00%
2001-12-17 0 0.590 0.510 0.590 0.590 0.590 60,000 35,400 0.5900 129.7 112.1 129.7 129.7 129.7 273 129.66 -6.35%
2001-12-14 0 0.630 - 0.630 - - 0 0 - 138.5 - 138.5 - - 0 - -1.56%
2001-12-13 0 0.640 - 0.640 - - 0 0 - 140.7 - 140.7 - - 0 - 0.00%
2001-12-12 0 0.640 - 0.640 0.650 0.650 460,000 299,000 0.6500 140.7 - 140.7 142.9 142.9 2,093 142.85 -1.54%
2001-12-11 0 0.650 - 0.660 0.650 0.650 70,000 45,500 0.6500 142.9 - 145.0 142.9 142.9 319 142.85 3.17%
2001-12-10 0 0.630 - 0.630 - - 0 0 - 138.5 - 138.5 - - 0 - -1.56%
2001-12-07 0 0.640 - 0.640 - - 0 0 - 140.7 - 140.7 - - 0 - -1.54%
2001-12-06 0 0.650 - 0.650 - - 0 0 - 142.9 - 142.9 - - 0 - 0.00%
2001-12-05 0 0.650 - 0.650 - - 0 0 - 142.9 - 142.9 - - 0 - 0.00%
2001-12-04 0 0.650 0.550 0.670 0.610 0.650 50,000 31,700 0.6340 142.9 120.9 147.2 134.1 142.9 228 139.33 8.33%
2001-12-03 0 0.600 - 0.640 - - 0 0 - 131.9 - 140.7 - - 0 - 0.00%
2001-11-30 0 0.600 0.520 0.600 0.600 0.600 18,000 10,800 0.6000 131.9 114.3 131.9 131.9 131.9 82 131.86 0.00%
2001-11-29 0 0.600 0.600 - 0.540 0.560 122,000 66,800 0.5475 131.9 131.9 - 118.7 123.1 555 120.33 20.00%
2001-11-28 0 0.500 0.460 - - - 0 0 - 109.9 101.1 - - - 0 - 0.00%
2001-11-27 0 0.500 0.500 - 0.480 0.480 30,000 14,400 0.4800 109.9 109.9 - 105.5 105.5 137 105.49 13.64%
2001-11-26 0 0.440 0.425 0.480 0.440 0.440 40,000 17,600 0.4400 96.70 93.40 105.5 96.70 96.70 182 96.699 -8.33%
2001-11-23 0 0.480 0.410 0.480 0.450 0.480 30,000 13,800 0.4600 105.5 90.11 105.5 98.90 105.5 137 101.09 9.09%
2001-11-22 0 0.440 0.440 - 0.400 0.400 50,000 20,000 0.4000 96.70 96.70 - 87.91 87.91 228 87.908 10.00%
2001-11-21 0 0.400 0.380 0.420 - - 300,000 123,000 0.4100 87.91 83.51 92.30 - - 1,365 90.106 0.00%
2001-11-20 0 0.400 0.400 0.420 0.400 0.400 36,000 14,400 0.4000 87.91 87.91 92.30 87.91 87.91 164 87.908 5.26%
2001-11-19 0 0.380 0.365 0.400 0.380 0.380 50,000 19,000 0.3800 83.51 80.22 87.91 83.51 83.51 228 83.513 8.57%
2001-11-16 0 0.350 0.330 - - - 0 0 - 76.92 72.52 - - - 0 - 0.00%
2001-11-15 0 0.350 0.350 0.380 - - 0 0 - 76.92 76.92 83.51 - - 0 - 0.00%
2001-11-14 0 0.350 0.350 0.380 0.350 0.350 80,000 28,000 0.3500 76.92 76.92 83.51 76.92 76.92 364 76.920 0.00%
2001-11-13 0 0.350 0.350 0.380 - - 0 0 - 76.92 76.92 83.51 - - 0 - 0.00%
2001-11-12 0 0.350 0.340 0.380 - - 20,000 6,800 0.3400 76.92 74.72 83.51 - - 91 74.722 0.00%
2001-11-09 0 0.350 0.350 0.380 - - 0 0 - 76.92 76.92 83.51 - - 0 - 0.00%
2001-11-08 0 0.350 0.350 0.385 - - 0 0 - 76.92 76.92 84.61 - - 0 - 0.00%
2001-11-07 0 0.350 0.320 - - - 0 0 - 76.92 70.33 - - - 0 - 0.00%
2001-11-06 0 0.350 0.340 - - - 0 0 - 76.92 74.72 - - - 0 - 0.00%
2001-11-05 0 0.350 0.370 - - - 0 0 - 76.92 81.31 - - - 0 - 0.00%
2001-11-02 0 0.350 0.325 0.350 0.350 0.350 100,000 35,000 0.3500 76.92 71.43 76.92 76.92 76.92 455 76.920 0.00%
2001-11-01 0 0.350 0.350 - 0.320 0.330 110,000 35,700 0.3245 76.92 76.92 - 70.33 72.52 501 71.325 0.00%
2001-10-31 0 0.350 - 0.350 - - 0 0 - 76.92 - 76.92 - - 0 - -7.89%
2001-10-30 0 0.380 - 0.380 - - 0 0 - 83.51 - 83.51 - - 0 - -9.52%
2001-10-29 0 0.420 - 0.420 - - 0 0 - 92.30 - 92.30 - - 0 - 0.00%
2001-10-26 0 0.420 - 0.450 - - 0 0 - 92.30 - 98.90 - - 0 - 0.00%
2001-10-24 0 0.420 - 0.450 - - 0 0 - 92.30 - 98.90 - - 0 - 0.00%
2001-10-23 0 0.420 - 0.420 0.450 0.450 20,000 9,000 0.4500 92.30 - 92.30 98.90 98.90 91 98.897 -2.33%
2001-10-22 0 0.430 - 0.430 - - 0 0 - 94.50 - 94.50 - - 0 - -4.44%
2001-10-19 0 0.450 - 0.450 - - 0 0 - 98.90 - 98.90 - - 0 - 0.00%
2001-10-18 0 0.450 - 0.480 - - 0 0 - 98.90 - 105.5 - - 0 - 0.00%
2001-10-17 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 98.90 - 98.90 98.90 98.90 91 98.897 9.76%
2001-10-16 0 0.410 - 0.430 - - 0 0 - 90.11 - 94.50 - - 0 - 0.00%
2001-10-15 0 0.410 - 0.410 - - 0 0 - 90.11 - 90.11 - - 0 - -3.53%
2001-10-12 0 0.425 0.425 0.460 0.425 0.470 256,000 116,660 0.4557 93.40 93.40 101.1 93.40 103.3 1,165 100.15 1.19%
2001-10-11 0 0.420 0.420 - 0.375 0.410 40,000 15,160 0.3790 92.30 92.30 - 82.41 90.11 182 83.293 25.37%
2001-10-10 0 0.335 0.335 0.370 - - 0 0 - 73.62 73.62 81.31 - - 0 - 1.52%
2001-10-09 0 0.330 0.305 0.370 - - 0 0 - 72.52 67.03 81.31 - - 0 - 0.00%
2001-10-08 0 0.330 - - - - 0 0 - 72.52 - - - - 0 - 0.00%
2001-10-05 0 0.330 0.330 0.395 0.330 0.330 10,000 3,300 0.3300 72.52 72.52 86.81 72.52 72.52 46 72.524 -8.33%
2001-10-04 0 0.360 0.350 0.400 0.310 0.360 72,000 24,160 0.3356 79.12 76.92 87.91 68.13 79.12 328 73.745 14.29%
2001-10-03 0 0.315 0.310 0.315 0.330 0.330 68,000 22,440 0.3300 69.23 68.13 69.23 72.52 72.52 309 72.524 -4.55%
2001-09-28 0 0.330 0.305 0.330 0.310 0.340 22,000 6,880 0.3127 72.52 67.03 72.52 68.13 74.72 100 68.728 6.45%
2001-09-27 0 0.310 0.280 0.380 0.270 0.310 260,000 74,000 0.2846 68.13 61.54 83.51 59.34 68.13 1,183 62.550 -11.43%
2001-09-26 0 0.350 - - 0.350 0.365 40,000 14,300 0.3575 76.92 - - 76.92 80.22 182 78.568 -10.26%
2001-09-25 0 0.390 - 0.400 - - 0 0 - 85.71 - 87.91 - - 0 - 0.00%
2001-09-24 0 0.390 - - - - 0 0 - 85.71 - - - - 0 - 0.00%
2001-09-21 0 0.390 - - - - 0 0 - 85.71 - - - - 0 - 0.00%
2001-09-20 0 0.390 - 0.390 - - 0 0 - 85.71 - 85.71 - - 0 - -2.50%
2001-09-19 0 0.400 - 0.400 - - 0 0 - 87.91 - 87.91 - - 0 - 0.00%
2001-09-18 0 0.400 - 0.410 - - 0 0 - 87.91 - 90.11 - - 0 - 0.00%
2001-09-17 0 0.400 - 0.400 - - 0 0 - 87.91 - 87.91 - - 0 - 0.00%
2001-09-14 0 0.400 - 0.400 - - 0 0 - 87.91 - 87.91 - - 0 - -9.09%
2001-09-13 0 0.440 - 0.440 - - 0 0 - 96.70 - 96.70 - - 0 - -1.12%
2001-09-12 0 0.445 - 0.445 - - 0 0 - 97.80 - 97.80 - - 0 - 0.00%
2001-09-11 0 0.445 - 0.445 0.440 0.445 110,000 48,900 0.4445 97.80 - 97.80 96.70 97.80 501 97.698 -1.11%
2001-09-10 0 0.450 - 0.450 - - 0 0 - 98.90 - 98.90 - - 0 - 0.00%
2001-09-07 0 0.450 - 0.450 0.450 0.450 30,000 13,500 0.4500 98.90 - 98.90 98.90 98.90 137 98.897 0.00%
2001-09-06 0 0.450 - 0.460 - - 0 0 - 98.90 - 101.1 - - 0 - 0.00%
2001-09-05 0 0.450 0.410 0.450 - - 0 0 - 98.90 90.11 98.90 - - 0 - 0.00%
2001-09-04 0 0.450 - 0.460 - - 0 0 - 98.90 - 101.1 - - 0 - 0.00%
2001-09-03 0 0.450 0.410 0.460 - - 0 0 - 98.90 90.11 101.1 - - 0 - 0.00%
2001-08-31 0 0.450 0.440 0.470 0.450 0.470 96,000 43,900 0.4573 98.90 96.70 103.3 98.90 103.3 437 100.50 -4.26%
2001-08-30 0 0.470 0.470 0.480 - - 0 0 - 103.3 103.3 105.5 - - 0 - 6.82%
2001-08-29 0 0.440 0.440 - 0.440 0.440 72,000 31,680 0.4400 96.70 96.70 - 96.70 96.70 328 96.699 -6.38%
2001-08-28 0 0.470 - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2001-08-27 0 0.470 - - - - 30,000 13,800 0.4600 103.3 - - - - 137 101.09 0.00%
2001-08-24 0 0.470 - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2001-08-23 0 0.470 0.470 - - - 0 0 - 103.3 103.3 - - - 0 - 0.00%
2001-08-22 0 0.470 0.465 - 0.470 0.485 80,000 38,050 0.4756 103.3 102.2 - 103.3 106.6 364 104.53 -3.09%
2001-08-21 0 0.485 0.485 - - - 0 0 - 106.6 106.6 - - - 0 - 1.04%
2001-08-20 0 0.480 0.480 0.580 0.475 0.520 102,000 50,950 0.4995 105.5 105.5 127.5 104.4 114.3 464 109.78 -14.29%
2001-08-17 0 0.560 0.500 0.560 0.560 0.560 20,000 11,200 0.5600 123.1 109.9 123.1 123.1 123.1 91 123.07 -1.75%
2001-08-16 0 0.570 0.540 0.570 0.570 0.580 78,000 44,780 0.5741 125.3 118.7 125.3 125.3 127.5 355 126.17 -1.72%
2001-08-15 0 0.580 0.570 0.580 0.580 0.580 8,000 4,640 0.5800 127.5 125.3 127.5 127.5 127.5 36 127.47 0.00%
2001-08-14 0 0.580 0.570 0.590 0.570 0.570 2,000 1,140 0.5700 127.5 125.3 129.7 125.3 125.3 9 125.27 0.00%
2001-08-13 0 0.580 0.570 0.640 0.580 0.580 200,000 116,000 0.5800 127.5 125.3 140.7 127.5 127.5 910 127.47 0.00%
2001-08-10 0 0.580 0.570 0.620 - - 0 0 - 127.5 125.3 136.3 - - 0 - 0.00%
2001-08-09 0 0.580 0.580 0.600 0.580 0.620 132,000 78,560 0.5952 127.5 127.5 131.9 127.5 136.3 601 130.80 -1.69%
2001-08-08 0 0.590 0.590 0.620 0.590 0.620 90,000 55,580 0.6176 129.7 129.7 136.3 129.7 136.3 410 135.72 -6.35%
2001-08-07 0 0.630 0.620 0.650 0.570 0.630 260,000 154,900 0.5958 138.5 136.3 142.9 125.3 138.5 1,183 130.93 -4.55%
2001-08-06 0 0.660 0.570 0.660 0.620 0.660 530,000 336,200 0.6343 145.0 125.3 145.0 136.3 145.0 2,412 139.41 -2.94%
2001-08-03 0 0.680 0.670 0.680 0.580 0.700 2,606,000 1,689,680 0.6484 149.4 147.2 149.4 127.5 153.8 11,858 142.49 17.24%
2001-08-02 0 0.580 0.570 0.590 0.580 0.620 600,000 355,700 0.5928 127.5 125.3 129.7 127.5 136.3 2,730 130.29 -10.77%
2001-08-01 0 0.650 0.650 0.680 0.650 0.650 26,000 16,900 0.6500 142.9 142.9 149.4 142.9 142.9 118 142.85 -4.41%
2001-07-31 0 0.680 0.660 0.690 0.610 0.690 2,086,000 1,365,320 0.6545 149.4 145.0 151.6 134.1 151.6 9,492 143.84 4.62%
2001-07-30 0 0.650 0.630 0.650 0.650 0.680 846,000 559,460 0.6613 142.9 138.5 142.9 142.9 149.4 3,849 145.33 -5.80%
2001-07-27 0 0.690 0.690 0.700 0.650 0.710 1,976,000 1,325,660 0.6709 151.6 151.6 153.8 142.9 156.0 8,991 147.44 -1.43%
2001-07-26 0 0.700 0.700 0.710 0.630 0.810 22,800,000 17,247,000 0.7564 153.8 153.8 156.0 138.5 178.0 103,745 166.24

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