China Demeter Financial Investments Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08120  2001-04-10    
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
2026-01-14 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - 0.00%
2026-01-13 0 0.495 0.450 0.500 0.495 0.495 980,000 485,100 0.4950 0.495 0.450 0.500 0.495 0.495 980,000 0.4950 0.00%
2026-01-12 0 0.495 0.450 0.500 0.495 0.495 20,012 9,905 0.4950 0.495 0.450 0.500 0.495 0.495 20,012 0.4950 -1.00%
2026-01-09 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2026-01-08 0 0.500 0.450 0.500 0.440 0.500 1,020,000 473,175 0.4639 0.500 0.450 0.500 0.440 0.500 1,020,000 0.4639 1.01%
2026-01-07 0 0.495 0.244 0.495 0.495 0.495 100,000 49,500 0.4950 0.495 0.244 0.495 0.495 0.495 100,000 0.4950 -1.00%
2026-01-06 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -5.66%
2026-01-05 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2026-01-02 0 0.530 - 0.530 0.580 0.580 5,000 2,900 0.5800 0.530 - 0.530 0.580 0.580 5,000 0.5800 1.92%
2025-12-31 0 0.520 0.435 0.530 0.520 0.520 250,000 130,000 0.5200 0.520 0.435 0.530 0.520 0.520 250,000 0.5200 0.00%
2025-12-30 0 0.520 0.445 0.520 0.510 0.540 695,250 355,902 0.5119 0.520 0.445 0.520 0.510 0.540 695,250 0.5119 4.00%
2025-12-29 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -3.85%
2025-12-24 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2025-12-23 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2025-12-22 0 0.520 0.240 0.520 - - 0 0 - 0.520 0.240 0.520 - - 0 - 0.00%
2025-12-19 0 0.520 0.250 0.520 - - 0 0 - 0.520 0.250 0.520 - - 0 - 0.00%
2025-12-18 0 0.520 0.238 0.520 - - 0 0 - 0.520 0.238 0.520 - - 0 - 0.00%
2025-12-17 0 0.520 0.320 0.520 - - 100 47 0.4700 0.520 0.320 0.520 - - 100 0.4700 0.00%
2025-12-16 0 0.520 - 0.520 0.480 0.520 15,712 7,838 0.4989 0.520 - 0.520 0.480 0.520 15,712 0.4989 1.96%
2025-12-15 0 0.510 - 0.520 - - 31 9 0.2903 0.510 - 0.520 - - 31 0.2903 0.00%
2025-12-12 0 0.510 - 0.510 0.510 0.510 550,000 280,500 0.5100 0.510 - 0.510 0.510 0.510 550,000 0.5100 -1.92%
2025-12-11 0 0.520 - 0.520 0.510 0.520 705,000 366,550 0.5199 0.520 - 0.520 0.510 0.520 705,000 0.5199 1.96%
2025-12-10 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2025-12-09 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
2025-12-08 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - -1.92%
2025-12-05 0 0.520 - 0.520 - - 2 0 - 0.520 - 0.520 - - 2 - 0.00%
2025-12-04 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2025-12-03 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2025-12-02 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2025-12-01 0 0.520 - 0.520 0.590 0.590 5,000 2,950 0.5900 0.520 - 0.520 0.590 0.590 5,000 0.5900 0.00%
2025-11-28 0 0.520 - 0.520 - - 21 9 0.4286 0.520 - 0.520 - - 21 0.4286 0.00%
2025-11-27 0 0.520 0.470 0.520 0.530 0.530 7,700 3,865 0.5019 0.520 0.470 0.520 0.530 0.530 7,700 0.5019 4.00%
2025-11-26 0 0.500 0.295 0.510 - - 0 0 - 0.500 0.295 0.510 - - 0 - 0.00%
2025-11-25 0 0.500 0.246 0.500 0.485 0.500 50,000 24,725 0.4945 0.500 0.246 0.500 0.485 0.500 50,000 0.4945 2.04%
2025-11-24 0 0.490 0.450 0.480 - - 0 0 - 0.490 0.450 0.480 - - 0 - -3.92%
2025-11-21 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2025-11-20 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - -1.92%
2025-11-19 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2025-11-18 0 0.520 0.450 0.520 0.530 0.530 5,250 2,758 0.5253 0.520 0.450 0.520 0.530 0.530 5,250 0.5253 0.00%
2025-11-17 0 0.520 0.450 0.520 0.500 0.520 305,000 152,600 0.5003 0.520 0.450 0.520 0.500 0.520 305,000 0.5003 0.00%
2025-11-14 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2025-11-13 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2025-11-12 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2025-11-11 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2025-11-10 0 0.520 0.455 0.520 0.510 0.520 15,000 7,700 0.5133 0.520 0.455 0.520 0.510 0.520 15,000 0.5133 4.00%
2025-11-07 0 0.500 0.440 0.500 0.510 0.510 700,000 357,000 0.5100 0.500 0.440 0.500 0.510 0.510 700,000 0.5100 -3.85%
2025-11-06 0 0.520 0.440 0.520 0.510 0.520 395,000 201,500 0.5101 0.520 0.440 0.520 0.510 0.520 395,000 0.5101 0.00%
2025-11-05 0 0.520 0.435 0.510 0.435 0.520 27,000 13,045 0.4831 0.520 0.435 0.510 0.435 0.520 27,000 0.4831 6.12%
2025-11-04 0 0.490 0.430 0.490 0.460 0.520 15,000 7,350 0.4900 0.490 0.430 0.490 0.460 0.520 15,000 0.4900 8.89%
2025-11-03 0 0.450 0.310 0.450 - - 0 0 - 0.450 0.310 0.450 - - 0 - 0.00%
2025-10-31 0 0.450 0.315 0.450 - - 0 0 - 0.450 0.315 0.450 - - 0 - 0.00%
2025-10-30 0 0.450 0.375 0.500 - - 0 0 - 0.450 0.375 0.500 - - 0 - 0.00%
2025-10-28 0 0.450 0.350 0.480 0.450 0.460 10,012 4,552 0.4547 0.450 0.350 0.480 0.450 0.460 10,012 0.4547 -6.25%
2025-10-27 0 0.480 0.249 0.480 - - 0 0 - 0.480 0.249 0.480 - - 0 - -5.88%
2025-10-24 0 0.510 0.350 0.510 - - 0 0 - 0.510 0.350 0.510 - - 0 - -1.92%
2025-10-23 0 0.520 - 0.520 0.510 0.520 725,200 369,850 0.5100 0.520 - 0.520 0.510 0.520 725,200 0.5100 0.00%
2025-10-22 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2025-10-21 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2025-10-20 0 0.520 0.420 0.520 0.460 0.530 1,022,150 530,928 0.5194 0.520 0.420 0.520 0.460 0.530 1,022,150 0.5194 10.64%
2025-10-17 0 0.470 - 0.500 - - 1,000,000 495,000 0.4950 0.470 - 0.500 - - 1,000,000 0.4950 0.00%
2025-10-16 0 0.470 - 0.450 0.450 0.530 1,020,000 529,650 0.5193 0.470 - 0.450 0.450 0.530 1,020,000 0.5193 -9.62%
2025-10-15 0 0.520 0.450 0.520 0.580 0.580 5,000 2,900 0.5800 0.520 0.450 0.520 0.580 0.580 5,000 0.5800 1.96%
2025-10-14 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2025-10-13 0 0.510 0.440 0.510 0.495 0.580 35,000 18,600 0.5314 0.510 0.440 0.510 0.495 0.580 35,000 0.5314 3.03%
2025-10-10 0 0.495 0.485 0.495 0.485 0.520 104,000 50,730 0.4878 0.495 0.485 0.495 0.485 0.520 104,000 0.4878 -1.00%
2025-10-09 0 0.500 0.360 0.510 0.500 0.500 90,096 45,035 0.4999 0.500 0.360 0.510 0.500 0.500 90,096 0.4999 -1.96%
2025-10-08 0 0.510 - 0.500 0.485 0.510 15,000 7,425 0.4950 0.510 - 0.500 0.485 0.510 15,000 0.4950 5.15%
2025-10-06 0 0.485 0.400 0.485 - - 0 0 - 0.485 0.400 0.485 - - 0 - 0.00%
2025-10-03 0 0.485 0.440 0.485 0.490 0.500 75,000 36,850 0.4913 0.485 0.440 0.485 0.490 0.500 75,000 0.4913 7.78%
2025-10-02 0 0.450 0.395 0.490 0.450 0.450 10,000 4,500 0.4500 0.450 0.395 0.490 0.450 0.450 10,000 0.4500 0.00%
2025-09-30 0 0.450 0.350 0.490 - - 5,000 1,975 0.3950 0.450 0.350 0.490 - - 5,000 0.3950 -8.16%
2025-09-29 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2025-09-26 0 0.490 0.385 0.490 - - 0 0 - 0.490 0.385 0.490 - - 0 - 0.00%
2025-09-25 0 0.490 0.410 0.490 0.465 0.490 25,000 11,950 0.4780 0.490 0.410 0.490 0.465 0.490 25,000 0.4780 10.11%
2025-09-24 0 0.445 0.400 0.460 - - 0 0 - 0.445 0.400 0.460 - - 0 - 0.00%
2025-09-23 0 0.445 0.365 0.445 0.450 0.450 5,000 2,250 0.4500 0.445 0.365 0.445 0.450 0.450 5,000 0.4500 12.66%
2025-09-22 0 0.395 0.355 0.400 0.390 0.400 420,000 167,875 0.3997 0.395 0.355 0.400 0.390 0.400 420,000 0.3997 3.95%
2025-09-19 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2025-09-18 0 0.380 0.330 0.380 0.345 0.390 110,000 39,000 0.3545 0.380 0.330 0.380 0.345 0.390 110,000 0.3545 1.33%
2025-09-17 0 0.375 0.350 0.380 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2025-09-16 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2025-09-15 0 0.375 0.350 0.385 0.375 0.390 40,000 15,275 0.3819 0.375 0.350 0.385 0.375 0.390 40,000 0.3819 -5.06%
2025-09-12 0 0.395 0.385 0.400 0.395 0.405 455,000 182,975 0.4021 0.395 0.385 0.400 0.395 0.405 455,000 0.4021 -3.66%
2025-09-11 0 0.410 0.385 0.490 - - 0 0 - 0.410 0.385 0.490 - - 0 - 0.00%
2025-09-10 0 0.410 0.380 0.465 - - 5,000 2,050 0.4100 0.410 0.380 0.465 - - 5,000 0.4100 0.00%
2025-09-09 0 0.410 0.410 0.430 0.410 0.420 35,000 14,500 0.4143 0.410 0.410 0.430 0.410 0.420 35,000 0.4143 -8.89%
2025-09-08 0 0.450 0.430 0.470 0.435 0.450 20,000 8,850 0.4425 0.450 0.430 0.470 0.435 0.450 20,000 0.4425 5.88%
2025-09-05 0 0.425 0.415 0.475 - - 0 0 - 0.425 0.415 0.475 - - 0 - 0.00%
2025-09-04 0 0.425 0.410 0.445 0.425 0.425 5,000 2,125 0.4250 0.425 0.410 0.445 0.425 0.425 5,000 0.4250 -1.16%
2025-09-03 0 0.430 0.400 0.450 - - 800 320 0.4000 0.430 0.400 0.450 - - 800 0.4000 0.00%
2025-09-02 0 0.430 0.400 0.475 - - 0 0 - 0.430 0.400 0.475 - - 0 - 0.00%
2025-09-01 0 0.430 0.400 0.510 - - 0 0 - 0.430 0.400 0.510 - - 0 - 0.00%
2025-08-29 0 0.430 0.380 0.450 0.430 0.430 5,005 2,151 0.4298 0.430 0.380 0.450 0.430 0.430 5,005 0.4298 -1.15%
2025-08-28 0 0.435 0.415 0.455 0.435 0.440 20,150 8,785 0.4360 0.435 0.415 0.455 0.435 0.440 20,150 0.4360 -10.31%
2025-08-27 0 0.485 0.425 0.480 0.445 0.485 810,025 360,685 0.4453 0.485 0.425 0.480 0.445 0.485 810,025 0.4453 5.43%
2025-08-26 0 0.460 0.425 0.465 - - 375 153 0.4080 0.460 0.425 0.465 - - 375 0.4080 -2.13%
2025-08-25 0 0.470 0.425 0.490 0.425 0.470 1,025,000 440,925 0.4302 0.470 0.425 0.490 0.425 0.470 1,025,000 0.4302 -1.05%
2025-08-22 0 0.475 0.435 0.490 - - 100 41 0.4100 0.475 0.435 0.490 - - 100 0.4100 0.00%
2025-08-21 0 0.475 0.400 0.470 0.435 0.485 15,001 6,975 0.4650 0.475 0.400 0.470 0.435 0.485 15,001 0.4650 9.20%
2025-08-20 0 0.435 0.415 0.435 0.410 0.435 28,125 11,863 0.4218 0.435 0.415 0.435 0.410 0.435 28,125 0.4218 -1.14%
2025-08-19 0 0.440 0.415 0.440 0.410 0.440 31,125 13,213 0.4245 0.440 0.415 0.440 0.410 0.440 31,125 0.4245 -4.35%
2025-08-18 0 0.460 0.415 0.465 - - 0 0 - 0.460 0.415 0.465 - - 0 - 0.00%
2025-08-15 0 0.460 0.435 0.465 0.440 0.460 360,000 162,000 0.4500 0.460 0.435 0.465 0.440 0.460 360,000 0.4500 -1.08%
2025-08-14 0 0.465 0.445 0.465 0.460 0.470 1,270,000 596,775 0.4699 0.465 0.445 0.465 0.460 0.470 1,270,000 0.4699 -4.12%
2025-08-13 0 0.485 0.445 0.485 0.470 0.485 20,375 9,616 0.4720 0.485 0.445 0.485 0.470 0.485 20,375 0.4720 -2.02%
2025-08-12 0 0.495 0.470 0.495 0.485 0.495 30,000 14,600 0.4867 0.495 0.470 0.495 0.485 0.495 30,000 0.4867 0.00%
2025-08-11 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - -1.00%
2025-08-08 0 0.500 0.475 0.495 - - 500 225 0.4500 0.500 0.475 0.495 - - 500 0.4500 0.00%
2025-08-07 0 0.500 0.470 0.500 0.500 0.500 5,000 2,500 0.5000 0.500 0.470 0.500 0.500 0.500 5,000 0.5000 1.01%
2025-08-06 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - -2.94%
2025-08-05 0 0.510 0.475 0.520 0.475 0.510 45,000 21,750 0.4833 0.510 0.475 0.520 0.475 0.510 45,000 0.4833 0.00%
2025-08-04 0 0.510 0.475 0.510 0.520 0.520 5,000 2,600 0.5200 0.510 0.475 0.510 0.520 0.520 5,000 0.5200 2.00%
2025-08-01 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - -1.96%
2025-07-31 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - 0.00%
2025-07-30 0 0.510 0.490 0.520 0.520 0.550 35,000 17,725 0.5064 0.510 0.490 0.520 0.520 0.550 35,000 0.5064 0.00%
2025-07-29 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - -1.92%
2025-07-28 0 0.520 0.500 0.520 0.500 0.590 995,001 517,750 0.5204 0.520 0.500 0.520 0.500 0.590 995,001 0.5204 -1.89%
2025-07-25 0 0.530 0.485 0.530 0.550 0.550 5,000 2,750 0.5500 0.530 0.485 0.530 0.550 0.550 5,000 0.5500 3.92%
2025-07-24 0 0.510 0.480 0.520 0.495 0.530 50,000 25,175 0.5035 0.510 0.480 0.520 0.495 0.530 50,000 0.5035 -1.92%
2025-07-23 0 0.520 0.485 0.520 0.490 0.560 63,750 32,062 0.5029 0.520 0.485 0.520 0.490 0.560 63,750 0.5029 -3.70%
2025-07-22 0 0.540 0.485 0.540 0.540 0.550 15,750 8,498 0.5396 0.540 0.485 0.540 0.540 0.550 15,750 0.5396 0.00%
2025-07-21 0 0.540 0.480 0.550 0.480 0.550 50,000 24,800 0.4960 0.540 0.480 0.550 0.480 0.550 50,000 0.4960 3.85%
2025-07-18 0 0.520 0.490 0.520 0.475 0.550 860,006 437,227 0.5084 0.520 0.490 0.520 0.475 0.550 860,006 0.5084 4.00%
2025-07-17 0 0.500 0.465 0.495 0.450 0.540 9,069,000 4,420,030 0.4874 0.500 0.465 0.495 0.450 0.540 9,069,000 0.4874 -1.96%
2025-07-16 0 0.510 0.470 0.510 0.500 0.520 617,000 308,550 0.5001 0.510 0.470 0.510 0.500 0.520 617,000 0.5001 -1.92%
2025-07-15 0 0.520 0.490 0.540 - - 0 0 - 0.520 0.490 0.540 - - 0 - -1.89%
2025-07-14 0 0.530 0.470 0.530 0.450 0.550 3,680,000 1,980,475 0.5382 0.530 0.470 0.530 0.450 0.550 3,680,000 0.5382 6.00%
2025-07-11 0 0.500 0.455 0.500 0.520 0.520 5,002 2,600 0.5198 0.500 0.455 0.500 0.520 0.520 5,002 0.5198 0.00%
2025-07-10 0 0.500 0.490 0.500 0.490 0.550 53,000 27,410 0.5172 0.500 0.490 0.500 0.490 0.550 53,000 0.5172 -7.41%
2025-07-09 0 0.540 0.490 0.540 0.540 0.540 5,000 2,700 0.5400 0.540 0.490 0.540 0.540 0.540 5,000 0.5400 1.89%
2025-07-08 0 0.530 0.485 0.530 - - 250 117 0.4680 0.530 0.485 0.530 - - 250 0.4680 0.00%
2025-07-07 0 0.530 0.445 0.510 0.485 0.530 26,650 13,159 0.4938 0.530 0.445 0.510 0.485 0.530 26,650 0.4938 10.42%
2025-07-04 0 0.480 0.450 0.475 - - 0 0 - 0.480 0.450 0.475 - - 0 - -1.03%
2025-07-03 0 0.485 0.440 0.480 0.440 0.490 1,346,000 606,040 0.4503 0.485 0.440 0.480 0.440 0.490 1,346,000 0.4503 5.43%
2025-07-02 0 0.460 0.445 0.460 0.450 0.500 1,655,003 796,601 0.4813 0.460 0.445 0.460 0.450 0.500 1,655,003 0.4813 -8.00%
2025-06-30 0 0.500 0.455 0.500 0.480 0.550 27,500 14,000 0.5091 0.500 0.455 0.500 0.480 0.550 27,500 0.5091 2.04%
2025-06-27 0 0.490 0.460 0.490 0.470 0.500 240,000 116,575 0.4857 0.490 0.460 0.490 0.470 0.500 240,000 0.4857 3.16%
2025-06-26 0 0.475 0.435 0.475 0.470 0.490 10,000 4,800 0.4800 0.475 0.435 0.475 0.470 0.490 10,000 0.4800 2.15%
2025-06-25 0 0.465 0.435 0.480 0.435 0.490 53,500 23,920 0.4471 0.465 0.435 0.480 0.435 0.490 53,500 0.4471 0.00%
2025-06-24 0 0.465 0.435 0.470 - - 0 0 - 0.465 0.435 0.470 - - 0 - 0.00%
2025-06-23 0 0.465 0.415 0.465 0.435 0.495 50,000 22,500 0.4500 0.465 0.415 0.465 0.435 0.495 50,000 0.4500 3.33%
2025-06-20 0 0.450 0.425 0.455 0.430 0.530 55,250 24,855 0.4499 0.450 0.425 0.455 0.430 0.530 55,250 0.4499 -6.25%
2025-06-19 0 0.480 0.450 0.480 0.460 0.580 160,000 76,625 0.4789 0.480 0.450 0.480 0.460 0.580 160,000 0.4789 5.49%
2025-06-18 0 0.455 0.430 0.455 0.440 0.475 4,260,000 1,904,275 0.4470 0.455 0.430 0.455 0.440 0.475 4,260,000 0.4470 2.25%
2025-06-17 0 0.445 0.440 0.450 0.435 0.520 613,000 303,490 0.4951 0.445 0.440 0.450 0.435 0.520 613,000 0.4951 -6.32%
2025-06-16 0 0.475 0.430 0.475 0.425 0.490 1,688,900 735,705 0.4356 0.475 0.430 0.475 0.425 0.490 1,688,900 0.4356 0.00%
2025-06-13 0 0.475 0.420 0.475 0.485 0.490 10,003 4,876 0.4875 0.475 0.420 0.475 0.485 0.490 10,003 0.4875 3.26%
2025-06-12 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2025-06-11 0 0.460 0.415 0.460 0.420 0.460 65,000 28,550 0.4392 0.460 0.415 0.460 0.420 0.460 65,000 0.4392 -2.13%
2025-06-10 0 0.470 0.405 0.470 0.485 0.485 5,000 2,425 0.4850 0.470 0.405 0.470 0.485 0.485 5,000 0.4850 9.30%
2025-06-09 0 0.430 0.410 0.430 0.435 0.560 3,090,000 1,720,625 0.5568 0.430 0.410 0.430 0.435 0.560 3,090,000 0.5568 -3.37%
2025-06-06 0 0.445 0.415 0.445 0.405 0.490 100,000 42,475 0.4248 0.445 0.415 0.445 0.405 0.490 100,000 0.4248 -3.26%
2025-06-05 0 0.460 0.410 0.460 0.495 0.495 10,000 4,800 0.4800 0.460 0.410 0.460 0.495 0.495 10,000 0.4800 3.37%
2025-06-04 0 0.445 0.410 0.445 0.445 0.470 630,000 281,075 0.4462 0.445 0.410 0.445 0.445 0.470 630,000 0.4462 4.71%
2025-06-03 0 0.425 0.405 0.425 0.385 0.430 90,000 36,700 0.4078 0.425 0.405 0.425 0.385 0.430 90,000 0.4078 4.94%
2025-06-02 0 0.405 0.400 0.405 0.365 0.435 2,597,000 950,990 0.3662 0.405 0.400 0.405 0.365 0.435 2,597,000 0.3662 3.85%
2025-05-30 0 0.390 0.370 0.390 0.350 0.395 4,534,800 1,626,005 0.3586 0.390 0.370 0.390 0.350 0.395 4,534,800 0.3586 -2.50%
2025-05-29 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -2.44%
2025-05-28 0 0.410 0.380 0.410 0.385 0.410 50,000 19,500 0.3900 0.410 0.380 0.410 0.385 0.410 50,000 0.3900 -1.20%
2025-05-27 0 0.415 0.395 0.410 0.405 0.430 590,000 252,400 0.4278 0.415 0.395 0.410 0.405 0.430 590,000 0.4278 -2.35%
2025-05-26 0 0.425 0.405 0.425 0.425 0.425 5,000 2,125 0.4250 0.425 0.405 0.425 0.425 0.425 5,000 0.4250 -2.30%
2025-05-23 0 0.435 0.420 0.435 0.410 0.465 70,000 30,250 0.4321 0.435 0.420 0.435 0.410 0.465 70,000 0.4321 -4.40%
2025-05-22 0 0.455 0.420 0.460 0.425 0.495 50,000 22,350 0.4470 0.455 0.420 0.460 0.425 0.495 50,000 0.4470 -4.21%
2025-05-21 0 0.475 0.460 0.480 0.455 0.540 48,000 22,795 0.4749 0.475 0.460 0.480 0.455 0.540 48,000 0.4749 -1.04%
2025-05-20 0 0.480 0.455 0.485 0.440 0.540 1,495,375 701,830 0.4693 0.480 0.455 0.485 0.440 0.540 1,495,375 0.4693 -4.00%
2025-05-19 0 0.500 0.450 0.540 0.455 0.570 70,000 33,425 0.4775 0.500 0.450 0.540 0.455 0.570 70,000 0.4775 0.00%
2025-05-16 0 0.500 0.455 0.500 0.485 0.530 775,000 408,250 0.5268 0.500 0.455 0.500 0.485 0.530 775,000 0.5268 4.17%
2025-05-15 0 0.480 0.450 0.480 0.480 0.480 5,000 2,400 0.4800 0.480 0.450 0.480 0.480 0.480 5,000 0.4800 -1.03%
2025-05-14 0 0.485 0.430 0.485 0.465 0.485 12,500 5,787 0.4630 0.485 0.430 0.485 0.465 0.485 12,500 0.4630 5.43%
2025-05-13 0 0.460 0.435 0.460 0.440 0.495 75,000 33,900 0.4520 0.460 0.435 0.460 0.440 0.495 75,000 0.4520 -2.13%
2025-05-12 0 0.470 0.420 0.470 0.470 0.490 1,530,000 748,775 0.4894 0.470 0.420 0.470 0.470 0.490 1,530,000 0.4894 3.30%
2025-05-09 0 0.455 0.405 0.455 0.480 0.480 5,000 2,400 0.4800 0.455 0.405 0.455 0.480 0.480 5,000 0.4800 3.41%
2025-05-08 0 0.440 0.435 0.440 0.440 0.530 115,614 52,820 0.4569 0.440 0.435 0.440 0.440 0.530 115,614 0.4569 -11.11%
2025-05-07 0 0.495 0.425 0.495 0.500 0.520 10,000 5,100 0.5100 0.495 0.425 0.495 0.500 0.520 10,000 0.5100 7.61%
2025-05-06 0 0.460 0.425 0.465 - - 0 0 - 0.460 0.425 0.465 - - 0 - 0.00%
2025-05-02 0 0.460 0.420 0.465 0.415 0.510 2,572,250 1,304,956 0.5073 0.460 0.420 0.465 0.415 0.510 2,572,250 0.5073 9.52%
2025-04-30 0 0.420 0.400 0.420 0.390 0.475 232,000 98,725 0.4255 0.420 0.400 0.420 0.390 0.475 232,000 0.4255 -1.18%
2025-04-29 0 0.425 0.395 0.405 0.385 0.440 2,162,000 933,100 0.4316 0.425 0.395 0.405 0.385 0.440 2,162,000 0.4316 8.97%
2025-04-28 0 0.390 0.370 0.390 0.390 0.395 30,000 11,775 0.3925 0.390 0.370 0.390 0.390 0.395 30,000 0.3925 4.00%
2025-04-25 0 0.375 0.370 0.375 0.375 0.395 45,000 17,150 0.3811 0.375 0.370 0.375 0.375 0.395 45,000 0.3811 2.74%
2025-04-24 0 0.365 0.345 0.365 0.350 0.380 30,000 10,800 0.3600 0.365 0.345 0.365 0.350 0.380 30,000 0.3600 0.00%
2025-04-23 0 0.365 0.340 0.365 0.360 0.365 25,000 9,025 0.3610 0.365 0.340 0.365 0.360 0.365 25,000 0.3610 0.00%
2025-04-22 0 0.365 0.360 0.365 0.375 0.375 15,000 5,625 0.3750 0.365 0.360 0.365 0.375 0.375 15,000 0.3750 2.82%
2025-04-17 0 0.355 0.325 0.360 0.305 0.370 190,750 65,003 0.3408 0.355 0.325 0.360 0.305 0.370 190,750 0.3408 -7.79%
2025-04-16 0 0.385 0.375 0.385 0.380 0.460 1,395,000 622,425 0.4462 0.385 0.375 0.385 0.380 0.460 1,395,000 0.4462 -1.28%
2025-04-15 0 0.390 0.355 0.390 0.360 0.390 10,000 3,750 0.3750 0.390 0.355 0.390 0.360 0.390 10,000 0.3750 -1.27%
2025-04-14 0 0.395 0.380 0.400 0.400 0.400 5,000 2,000 0.4000 0.395 0.380 0.400 0.400 0.400 5,000 0.4000 2.60%
2025-04-11 0 0.385 0.370 0.385 0.380 0.385 2,155,000 818,925 0.3800 0.385 0.370 0.385 0.380 0.385 2,155,000 0.3800 -1.28%
2025-04-10 0 0.390 0.380 0.390 0.385 0.420 35,000 13,800 0.3943 0.390 0.380 0.390 0.385 0.420 35,000 0.3943 -2.50%
2025-04-09 0 0.400 0.390 0.415 0.390 0.440 110,000 44,025 0.4002 0.400 0.390 0.415 0.390 0.440 110,000 0.4002 -8.05%
2025-04-08 0 0.435 0.405 0.425 0.405 0.460 80,000 33,600 0.4200 0.435 0.405 0.425 0.405 0.460 80,000 0.4200 -2.25%
2025-04-07 0 0.445 0.420 0.450 0.415 0.490 42,500 18,997 0.4470 0.445 0.420 0.450 0.415 0.490 42,500 0.4470 3.49%
2025-04-03 0 0.430 0.405 0.430 0.385 0.430 95,000 38,475 0.4050 0.430 0.405 0.430 0.385 0.430 95,000 0.4050 2.38%
2025-04-02 0 0.420 0.405 0.420 0.400 0.440 95,000 40,025 0.4213 0.420 0.405 0.420 0.400 0.440 95,000 0.4213 1.20%
2025-04-01 0 0.415 0.385 0.415 0.385 0.425 35,000 14,000 0.4000 0.415 0.385 0.415 0.385 0.425 35,000 0.4000 -2.35%
2025-03-31 0 0.425 0.405 0.425 0.390 0.425 11,400 4,598 0.4033 0.425 0.405 0.425 0.390 0.425 11,400 0.4033 1.19%
2025-03-28 0 0.420 0.400 0.420 0.385 0.430 521,125 216,208 0.4149 0.420 0.400 0.420 0.385 0.430 521,125 0.4149 1.20%
2025-03-27 0 0.415 0.380 0.415 0.375 0.465 456,500 197,787 0.4333 0.415 0.380 0.415 0.375 0.465 456,500 0.4333 12.16%
2025-03-26 0 0.370 0.350 0.375 - - 187 63 0.3369 0.370 0.350 0.375 - - 187 0.3369 0.00%
2025-03-25 0 0.370 0.355 0.375 0.350 0.380 3,015,000 1,056,950 0.3506 0.370 0.355 0.375 0.350 0.380 3,015,000 0.3506 2.78%
2025-03-24 0 0.360 0.360 0.390 0.345 0.380 4,365,000 1,530,600 0.3507 0.360 0.360 0.390 0.345 0.380 4,365,000 0.3507 -2.70%
2025-03-21 0 0.370 0.330 0.375 0.335 0.375 10,450 3,698 0.3539 0.370 0.330 0.375 0.335 0.375 10,450 0.3539 2.78%
2025-03-20 0 0.360 0.325 0.360 0.365 0.365 5,000 1,825 0.3650 0.360 0.325 0.360 0.365 0.365 5,000 0.3650 9.09%
2025-03-19 0 0.330 0.325 0.360 0.330 0.375 2,750,001 937,925 0.3411 0.330 0.325 0.360 0.330 0.375 2,750,001 0.3411 -13.16%
2025-03-18 0 0.380 0.345 0.380 0.345 0.385 4,140,340 1,441,644 0.3482 0.380 0.345 0.380 0.345 0.385 4,140,340 0.3482 2.70%
2025-03-17 0 0.370 0.365 0.375 0.360 0.400 3,845,000 1,496,000 0.3891 0.370 0.365 0.375 0.360 0.400 3,845,000 0.3891 -7.50%
2025-03-14 0 0.400 0.365 0.400 0.370 0.420 10,000 3,950 0.3950 0.400 0.365 0.400 0.370 0.420 10,000 0.3950 1.27%
2025-03-13 0 0.395 0.375 0.395 0.395 0.475 3,525,000 1,536,950 0.4360 0.395 0.375 0.395 0.395 0.475 3,525,000 0.4360 1.28%
2025-03-12 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - -1.27%
2025-03-11 0 0.395 0.375 0.395 0.390 0.440 3,725,000 1,628,925 0.4373 0.395 0.375 0.395 0.390 0.440 3,725,000 0.4373 0.00%
2025-03-10 0 0.395 0.350 0.395 0.345 0.435 1,047,001 389,010 0.3715 0.395 0.350 0.395 0.345 0.435 1,047,001 0.3715 -12.22%
2025-03-07 0 0.450 0.380 0.450 0.430 0.540 165,000 76,800 0.4655 0.450 0.380 0.450 0.430 0.540 165,000 0.4655 -13.46%
2025-03-06 0 0.520 0.470 0.530 0.455 0.530 1,075,750 491,065 0.4565 0.520 0.470 0.530 0.455 0.530 1,075,750 0.4565 5.05%
2025-03-05 0 0.495 0.455 0.495 0.490 0.495 10,000 4,925 0.4925 0.495 0.455 0.495 0.490 0.495 10,000 0.4925 0.00%
2025-03-04 0 0.495 0.460 0.530 - - 0 0 - 0.495 0.460 0.530 - - 0 - 0.00%
2025-03-03 0 0.495 0.460 0.495 0.465 0.550 50,000 23,825 0.4765 0.495 0.460 0.495 0.465 0.550 50,000 0.4765 -2.94%
2025-02-28 0 0.510 0.450 0.510 0.490 0.520 360,000 180,075 0.5002 0.510 0.450 0.510 0.490 0.520 360,000 0.5002 12.09%
2025-02-27 0 0.455 0.410 0.455 0.450 0.460 41,000 18,455 0.4501 0.455 0.410 0.455 0.450 0.460 41,000 0.4501 1.11%
2025-02-26 0 0.450 0.410 0.460 - - 0 0 - 0.450 0.410 0.460 - - 0 - 0.00%
2025-02-25 0 0.450 0.410 0.450 0.455 0.455 135,000 61,425 0.4550 0.450 0.410 0.450 0.455 0.455 135,000 0.4550 -2.17%
2025-02-24 0 0.460 0.425 0.465 0.410 0.460 28,000 12,505 0.4466 0.460 0.425 0.465 0.410 0.460 28,000 0.4466 8.24%
2025-02-21 0 0.425 0.390 0.435 0.420 0.435 37,000 15,590 0.4214 0.425 0.390 0.435 0.420 0.435 37,000 0.4214 6.25%
2025-02-20 0 0.400 0.385 0.400 0.385 0.400 40,000 15,475 0.3869 0.400 0.385 0.400 0.385 0.400 40,000 0.3869 0.00%
2025-02-19 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - -4.76%
2025-02-18 0 0.420 0.380 0.425 0.380 0.420 22,500 8,925 0.3967 0.420 0.380 0.425 0.380 0.420 22,500 0.3967 5.00%
2025-02-17 0 0.400 0.395 0.430 0.400 0.405 10,000 4,025 0.4025 0.400 0.395 0.430 0.400 0.405 10,000 0.4025 -8.05%
2025-02-14 0 0.435 0.400 0.435 0.400 0.440 30,387 12,514 0.4118 0.435 0.400 0.435 0.400 0.440 30,387 0.4118 10.13%
2025-02-13 0 0.395 0.365 0.395 0.370 0.400 27,028 10,359 0.3833 0.395 0.365 0.395 0.370 0.400 27,028 0.3833 1.28%
2025-02-12 0 0.390 0.380 0.390 - - 10,000 3,900 0.3900 0.390 0.380 0.390 - - 10,000 0.3900 0.00%
2025-02-11 0 0.390 0.380 0.390 0.390 0.390 30,000 11,700 0.3900 0.390 0.380 0.390 0.390 0.390 30,000 0.3900 0.00%
2025-02-10 0 0.390 0.385 0.390 0.390 0.485 127,504 52,001 0.4078 0.390 0.385 0.390 0.390 0.485 127,504 0.4078 -9.30%
2025-02-07 0 0.430 0.405 0.430 0.450 0.475 10,000 4,625 0.4625 0.430 0.405 0.430 0.450 0.475 10,000 0.4625 -2.27%
2025-02-06 0 0.440 0.405 0.440 0.450 0.485 15,000 6,925 0.4617 0.440 0.405 0.440 0.450 0.485 15,000 0.4617 -1.12%
2025-02-05 0 0.445 0.400 0.440 0.430 0.510 55,000 24,850 0.4518 0.445 0.400 0.440 0.430 0.510 55,000 0.4518 -9.18%
2025-02-04 0 0.490 0.425 0.490 0.430 0.495 80,200 35,720 0.4454 0.490 0.425 0.490 0.430 0.495 80,200 0.4454 -2.00%
2025-02-03 0 0.500 0.490 0.510 0.495 0.530 26,625 13,321 0.5003 0.500 0.490 0.510 0.495 0.530 26,625 0.5003 -7.41%
2025-01-28 0 0.540 0.510 0.540 0.540 0.540 270,000 145,800 0.5400 0.540 0.510 0.540 0.540 0.540 270,000 0.5400 -1.82%
2025-01-27 0 0.550 0.510 0.550 - - 300 144 0.4800 0.550 0.510 0.550 - - 300 0.4800 -1.79%
2025-01-24 0 0.560 0.460 0.560 0.570 0.570 10,000 5,700 0.5700 0.560 0.460 0.560 0.570 0.570 10,000 0.5700 12.00%
2025-01-23 0 0.500 0.450 0.500 0.490 0.500 90,000 44,175 0.4908 0.500 0.450 0.500 0.490 0.500 90,000 0.4908 2.04%
2025-01-22 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - -2.00%
2025-01-21 0 0.500 0.460 0.500 0.465 0.500 17,500 8,450 0.4829 0.500 0.460 0.500 0.465 0.500 17,500 0.4829 1.01%
2025-01-20 0 0.495 0.445 0.495 0.550 0.550 5,000 2,750 0.5500 0.495 0.445 0.495 0.550 0.550 5,000 0.5500 2.06%
2025-01-17 0 0.485 0.450 0.485 0.455 0.510 32,625 15,353 0.4706 0.485 0.450 0.485 0.455 0.510 32,625 0.4706 -2.02%
2025-01-16 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - 0.00%
2025-01-15 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2025-01-14 0 0.495 0.490 0.500 0.495 0.500 34,900 17,280 0.4951 0.495 0.490 0.500 0.495 0.500 34,900 0.4951 -11.61%
2025-01-13 0 0.560 0.475 0.560 0.550 0.570 10,412 5,814 0.5584 0.560 0.475 0.560 0.550 0.570 10,412 0.5584 7.69%
2025-01-10 0 0.520 0.415 0.520 0.405 0.540 106,000 51,745 0.4882 0.520 0.415 0.520 0.405 0.540 106,000 0.4882 28.40%
2025-01-09 0 0.405 0.380 0.405 0.405 0.450 10,000 4,275 0.4275 0.405 0.380 0.405 0.405 0.450 10,000 0.4275 1.25%
2025-01-08 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2025-01-07 0 0.400 0.370 0.400 0.400 0.400 5,500 2,175 0.3955 0.400 0.370 0.400 0.400 0.400 5,500 0.3955 4.80%
2025-01-06 0 0.400 0.395 0.405 0.400 0.405 43,000 17,165 0.3992 0.382 0.377 0.386 0.382 0.386 45,066 0.3809 -6.98%
2025-01-03 0 0.430 0.400 0.430 - - 6,000 1,980 0.3300 0.410 0.382 0.410 - - 6,288 0.3149 -6.52%
2025-01-02 0 0.460 0.395 0.460 - - 0 0 - 0.439 0.377 0.439 - - 0 - 0.00%
2024-12-31 0 0.460 0.440 0.465 0.460 0.460 200,000 92,000 0.4600 0.439 0.420 0.444 0.439 0.439 209,607 0.4389 0.00%
2024-12-30 0 0.460 0.440 0.460 - - 1,250 550 0.4400 0.439 0.420 0.439 - - 1,310 0.4198 -2.13%
2024-12-27 0 0.470 0.440 0.470 0.445 0.470 45,250 20,340 0.4495 0.448 0.420 0.448 0.425 0.448 47,424 0.4289 4.44%
2024-12-24 0 0.450 0.445 0.450 0.450 0.450 5,000 2,250 0.4500 0.429 0.425 0.429 0.429 0.429 5,240 0.4294 -4.26%
2024-12-23 0 0.470 0.450 0.470 - - 0 0 - 0.448 0.429 0.448 - - 0 - 0.00%
2024-12-20 0 0.470 0.445 0.470 - - 0 0 - 0.448 0.425 0.448 - - 0 - 0.00%
2024-12-19 0 0.470 0.455 0.470 0.455 0.485 22,000 10,210 0.4641 0.448 0.434 0.448 0.434 0.463 23,057 0.4428 -4.08%
2024-12-18 0 0.490 0.470 0.490 - - 150 67 0.4467 0.468 0.448 0.468 - - 157 0.4262 0.00%
2024-12-17 0 0.490 0.475 0.495 0.475 0.490 10,005 4,827 0.4825 0.468 0.453 0.472 0.453 0.468 10,486 0.4603 -1.01%
2024-12-16 0 0.495 0.465 0.495 0.470 0.495 15,000 7,225 0.4817 0.472 0.444 0.472 0.448 0.472 15,721 0.4596 3.13%
2024-12-13 0 0.480 0.470 0.480 0.475 0.510 35,750 17,427 0.4875 0.458 0.448 0.458 0.453 0.487 37,467 0.4651 -7.69%
2024-12-12 0 0.520 0.495 0.520 0.495 0.530 10,000 5,125 0.5125 0.496 0.472 0.496 0.472 0.506 10,480 0.4890 0.00%
2024-12-11 0 0.520 0.510 0.520 0.530 0.550 10,000 5,400 0.5400 0.496 0.487 0.496 0.506 0.525 10,480 0.5153 -5.45%
2024-12-10 0 0.550 0.530 0.550 0.540 0.580 10,000 5,600 0.5600 0.525 0.506 0.525 0.515 0.553 10,480 0.5343 -3.51%
2024-12-09 0 0.570 0.520 0.570 0.530 0.580 10,150 5,623 0.5540 0.544 0.496 0.544 0.506 0.553 10,638 0.5286 3.64%
2024-12-06 0 0.550 0.540 0.570 0.550 0.610 28,975 16,446 0.5676 0.525 0.515 0.544 0.525 0.582 30,367 0.5416 -9.84%
2024-12-05 0 0.610 0.530 0.610 0.520 0.630 53,000 30,380 0.5732 0.582 0.506 0.582 0.496 0.601 55,546 0.5469 5.17%
2024-12-04 0 0.580 0.540 0.580 0.540 0.640 31,450 18,039 0.5736 0.553 0.515 0.553 0.515 0.611 32,961 0.5473 -1.69%
2024-12-03 0 0.590 0.540 0.590 0.510 0.640 31,000 17,760 0.5729 0.563 0.515 0.563 0.487 0.611 32,489 0.5466 5.36%
2024-12-02 0 0.560 0.530 0.560 0.540 0.700 30,000 18,250 0.6083 0.534 0.506 0.534 0.515 0.668 31,441 0.5805 3.70%
2024-11-29 0 0.540 0.510 0.540 0.520 0.800 105,000 63,600 0.6057 0.515 0.487 0.515 0.496 0.763 110,044 0.5780 1.89%
2024-11-28 0 0.530 0.510 0.530 0.500 0.580 10,000 5,350 0.5350 0.506 0.487 0.506 0.477 0.553 10,480 0.5105 -1.85%
2024-11-27 0 0.540 0.490 0.540 0.490 0.570 24,000 12,810 0.5338 0.515 0.468 0.515 0.468 0.544 25,153 0.5093 0.00%
2024-11-26 0 0.540 0.500 0.540 0.520 0.540 2,024,000 1,052,500 0.5200 0.515 0.477 0.515 0.496 0.515 2,121,223 0.4962 0.00%
2024-11-25 0 0.540 0.485 0.540 0.490 0.540 2,014,850 1,047,674 0.5200 0.515 0.463 0.515 0.468 0.515 2,111,633 0.4961 1.89%
2024-11-22 0 0.530 0.485 0.530 0.490 0.550 7,000 3,675 0.5250 0.506 0.463 0.506 0.468 0.525 7,336 0.5009 -1.85%
2024-11-21 0 0.540 0.480 0.530 0.550 0.550 1,001 550 0.5495 0.515 0.458 0.506 0.525 0.525 1,049 0.5243 1.89%
2024-11-20 0 0.530 0.450 0.530 0.550 0.550 1,700 851 0.5006 0.506 0.429 0.506 0.525 0.525 1,782 0.4776 8.16%
2024-11-19 0 0.490 0.440 0.490 0.440 0.510 787,000 377,055 0.4791 0.468 0.420 0.468 0.420 0.487 824,803 0.4571 3.16%
2024-11-18 0 0.475 0.425 0.470 0.415 0.600 36,006 17,967 0.4990 0.453 0.406 0.448 0.396 0.573 37,736 0.4761 3.26%
2024-11-15 0 0.460 0.255 0.460 0.395 0.720 133,475 67,810 0.5080 0.439 0.243 0.439 0.377 0.687 139,886 0.4848 2.22%
2024-11-14 0 0.045 0.043 0.045 0.042 0.047 440,006 19,630 0.0446 0.429 0.410 0.429 0.401 0.448 46,114 0.4257 -4.26%
2024-11-13 0 0.047 0.044 0.047 0.045 0.050 806,250 37,096 0.0460 0.448 0.420 0.448 0.429 0.477 84,498 0.4390 0.00%
2024-11-12 0 0.047 0.045 0.048 0.045 0.050 200,000 9,325 0.0466 0.448 0.429 0.458 0.429 0.477 20,961 0.4449 -2.08%
2024-11-11 0 0.048 0.046 0.048 0.046 0.052 565,000 26,630 0.0471 0.458 0.439 0.458 0.439 0.496 59,214 0.4497 -4.00%
2024-11-08 0 0.050 0.049 0.050 0.050 0.052 80,000 4,080 0.0510 0.477 0.468 0.477 0.477 0.496 8,384 0.4866 -3.85%
2024-11-07 0 0.052 0.046 0.052 0.045 0.057 1,272,250 62,908 0.0494 0.496 0.439 0.496 0.429 0.544 133,336 0.4718 13.04%
2024-11-06 0 0.046 0.044 0.046 0.045 0.053 350,000 16,410 0.0469 0.439 0.420 0.439 0.429 0.506 36,681 0.4474 -2.13%
2024-11-05 0 0.047 0.046 0.047 0.047 0.051 50,025 2,410 0.0482 0.448 0.439 0.448 0.448 0.487 5,243 0.4597 -6.00%
2024-11-04 0 0.050 0.049 0.050 0.048 0.053 70,000 3,540 0.0506 0.477 0.468 0.477 0.458 0.506 7,336 0.4825 -5.66%
2024-11-01 0 0.053 0.046 0.053 0.046 0.054 80,000 4,140 0.0518 0.506 0.439 0.506 0.439 0.515 8,384 0.4938 10.42%
2024-10-31 0 0.048 0.047 0.048 0.048 0.058 96,250 4,917 0.0511 0.458 0.448 0.458 0.458 0.553 10,087 0.4874 -9.43%
2024-10-30 0 0.053 0.050 0.053 0.049 0.055 20,004 1,040 0.0520 0.506 0.477 0.506 0.468 0.525 2,096 0.4961 0.00%
2024-10-29 0 0.053 0.049 0.053 0.045 0.061 160,000 8,220 0.0514 0.506 0.468 0.506 0.429 0.582 16,769 0.4902 10.42%
2024-10-28 0 0.048 0.045 0.048 0.046 0.049 20,000 950 0.0475 0.458 0.429 0.458 0.439 0.468 2,096 0.4532 -2.04%
2024-10-25 0 0.049 0.045 0.049 0.046 0.055 370,000 17,850 0.0482 0.468 0.429 0.468 0.439 0.525 38,777 0.4603 -3.92%
2024-10-24 0 0.051 0.048 0.051 0.048 0.052 271,250 13,405 0.0494 0.487 0.458 0.487 0.458 0.496 28,428 0.4715 2.00%
2024-10-23 0 0.050 0.049 0.050 0.049 0.057 522,000 26,686 0.0511 0.477 0.468 0.477 0.468 0.544 54,707 0.4878 -5.66%
2024-10-22 0 0.053 0.050 0.053 0.050 0.059 430,000 22,550 0.0524 0.506 0.477 0.506 0.477 0.563 45,066 0.5004 0.00%
2024-10-21 0 0.053 0.048 0.053 0.049 0.057 130,000 6,560 0.0505 0.506 0.458 0.506 0.468 0.544 13,624 0.4815 0.00%
2024-10-18 0 0.053 0.048 0.053 0.048 0.055 223,125 11,481 0.0515 0.506 0.458 0.506 0.458 0.525 23,384 0.4910 3.92%
2024-10-17 0 0.051 0.047 0.051 0.047 0.058 150,000 7,560 0.0504 0.487 0.448 0.487 0.448 0.553 15,721 0.4809 -3.77%
2024-10-16 0 0.053 0.049 0.053 0.048 0.055 890,001 43,760 0.0492 0.506 0.468 0.506 0.458 0.525 93,275 0.4691 6.00%
2024-10-15 0 0.050 0.049 0.050 0.046 0.055 1,720,000 86,000 0.0500 0.477 0.468 0.477 0.439 0.525 180,262 0.4771 2.04%
2024-10-14 0 0.049 0.048 0.049 0.045 0.051 1,440,000 71,170 0.0494 0.468 0.458 0.468 0.429 0.487 150,917 0.4716 8.89%
2024-10-10 0 0.045 0.043 0.045 0.038 0.050 445,000 19,695 0.0443 0.429 0.410 0.429 0.363 0.477 46,638 0.4223 9.76%
2024-10-09 0 0.041 0.039 0.042 0.040 0.050 1,962,000 82,190 0.0419 0.391 0.372 0.401 0.382 0.477 205,624 0.3997 -12.77%
2024-10-08 0 0.047 0.045 0.047 0.045 0.072 4,680,000 245,560 0.0525 0.448 0.429 0.448 0.429 0.687 490,480 0.5007 -22.95%
2024-10-07 0 0.061 0.059 0.060 0.050 0.064 11,934,375 684,862 0.0574 0.582 0.563 0.572 0.477 0.611 1,250,764 0.5476 24.49%
2024-10-04 0 0.049 0.048 0.049 0.047 0.053 880,000 44,120 0.0501 0.468 0.458 0.468 0.448 0.506 92,227 0.4784 2.08%
2024-10-03 0 0.048 0.046 0.048 0.047 0.051 540,000 25,830 0.0478 0.458 0.439 0.458 0.448 0.487 56,594 0.4564 -5.88%
2024-10-02 0 0.051 0.049 0.051 0.050 0.055 110,098 5,913 0.0537 0.487 0.468 0.487 0.477 0.525 11,539 0.5125 -1.92%
2024-09-30 0 0.052 0.047 0.052 0.046 0.054 331,875 16,418 0.0495 0.496 0.448 0.496 0.439 0.515 34,782 0.4720 6.12%
2024-09-27 0 0.049 0.045 0.049 0.046 0.054 20,000 1,000 0.0500 0.468 0.429 0.468 0.439 0.515 2,096 0.4771 0.00%
2024-09-26 0 0.049 0.046 0.049 0.047 0.053 20,000 1,000 0.0500 0.468 0.439 0.468 0.448 0.506 2,096 0.4771 0.00%
2024-09-25 0 0.049 0.046 0.049 0.046 0.054 20,187 1,006 0.0498 0.468 0.439 0.468 0.439 0.515 2,116 0.4755 0.00%
2024-09-24 0 0.049 0.045 0.049 0.043 0.050 117,500 5,442 0.0463 0.468 0.429 0.468 0.410 0.477 12,314 0.4419 -2.00%
2024-09-23 0 0.050 0.047 0.050 0.048 0.053 20,000 1,010 0.0505 0.477 0.448 0.477 0.458 0.506 2,096 0.4819 0.00%
2024-09-20 0 0.050 0.047 0.050 0.042 0.052 560,000 27,020 0.0483 0.477 0.448 0.477 0.401 0.496 58,690 0.4604 8.70%
2024-09-19 0 0.046 0.043 0.046 0.041 0.046 690,000 31,100 0.0451 0.439 0.410 0.439 0.391 0.439 72,314 0.4301 9.52%
2024-09-17 0 0.042 0.042 0.045 0.041 0.050 1,850,000 78,630 0.0425 0.401 0.401 0.429 0.391 0.477 193,886 0.4055 -14.29%
2024-09-16 0 0.049 0.044 0.050 0.045 0.049 50,000 2,380 0.0476 0.468 0.420 0.477 0.429 0.468 5,240 0.4542 2.08%
2024-09-13 0 0.048 0.044 0.048 0.043 0.048 90,015 4,130 0.0459 0.458 0.420 0.458 0.410 0.458 9,434 0.4378 0.00%
2024-09-12 0 0.048 0.043 0.048 0.044 0.048 80,000 3,680 0.0460 0.458 0.410 0.458 0.420 0.458 8,384 0.4389 4.35%
2024-09-11 0 0.046 0.042 0.046 0.043 0.049 210,000 9,240 0.0440 0.439 0.401 0.439 0.410 0.468 22,009 0.4198 -2.13%
2024-09-10 0 0.047 0.043 0.047 0.043 0.049 100,000 4,490 0.0449 0.448 0.410 0.448 0.410 0.468 10,480 0.4284 -2.08%
2024-09-09 0 0.048 0.042 0.048 0.041 0.055 1,080,000 48,270 0.0447 0.458 0.401 0.458 0.391 0.525 113,188 0.4265 -7.69%
2024-09-05 0 0.052 0.047 0.052 0.048 0.056 75,000 3,780 0.0504 0.496 0.448 0.496 0.458 0.534 7,860 0.4809 0.00%
2024-09-04 0 0.052 0.046 0.052 0.047 0.053 100,000 5,050 0.0505 0.496 0.439 0.496 0.448 0.506 10,480 0.4819 0.00%
2024-09-03 0 0.052 0.049 0.052 0.056 0.056 10,000 560 0.0560 0.496 0.468 0.496 0.534 0.534 1,048 0.5343 1.96%
2024-09-02 0 0.051 0.046 0.051 0.047 0.056 120,000 5,920 0.0493 0.487 0.439 0.487 0.448 0.534 12,576 0.4707 -1.92%
2024-08-30 0 0.052 0.049 0.052 0.055 0.055 10,000 550 0.0550 0.496 0.468 0.496 0.525 0.525 1,048 0.5248 0.00%
2024-08-29 0 0.052 0.048 0.052 0.054 0.054 10,000 540 0.0540 0.496 0.458 0.496 0.515 0.515 1,048 0.5153 1.96%
2024-08-28 0 0.051 0.049 0.051 0.053 0.053 10,000 530 0.0530 0.487 0.468 0.487 0.506 0.506 1,048 0.5057 0.00%
2024-08-27 0 0.051 0.050 0.051 - - 0 0 - 0.487 0.477 0.487 - - 0 - -3.77%
2024-08-26 0 0.053 0.049 0.053 0.050 0.053 30,000 1,540 0.0513 0.506 0.468 0.506 0.477 0.506 3,144 0.4898 0.00%
2024-08-23 0 0.053 0.048 0.053 0.052 0.053 20,000 1,050 0.0525 0.506 0.458 0.506 0.496 0.506 2,096 0.5009 6.00%
2024-08-22 0 0.050 0.049 0.050 0.050 0.056 30,000 1,570 0.0523 0.477 0.468 0.477 0.477 0.534 3,144 0.4993 -5.66%
2024-08-21 0 0.053 0.051 0.053 0.056 0.056 10,000 560 0.0560 0.506 0.487 0.506 0.534 0.534 1,048 0.5343 0.00%
2024-08-20 0 0.053 0.051 0.053 0.052 0.054 40,000 2,110 0.0528 0.506 0.487 0.506 0.496 0.515 4,192 0.5033 0.00%
2024-08-19 0 0.053 0.050 0.053 0.053 0.053 10,000 530 0.0530 0.506 0.477 0.506 0.506 0.506 1,048 0.5057 1.92%
2024-08-16 0 0.052 0.051 0.052 0.055 0.055 10,000 550 0.0550 0.496 0.487 0.496 0.525 0.525 1,048 0.5248 -1.89%
2024-08-15 0 0.053 0.049 0.053 0.055 0.055 10,000 550 0.0550 0.506 0.468 0.506 0.525 0.525 1,048 0.5248 3.92%
2024-08-14 0 0.051 0.047 0.050 0.044 0.053 4,360,000 224,840 0.0516 0.487 0.448 0.477 0.420 0.506 456,943 0.4921 -1.92%
2024-08-13 0 0.052 0.047 0.052 0.048 0.055 200,000 10,070 0.0504 0.496 0.448 0.496 0.458 0.525 20,961 0.4804 -1.89%
2024-08-12 0 0.053 0.048 0.053 0.055 0.055 10,000 550 0.0550 0.506 0.458 0.506 0.525 0.525 1,048 0.5248 3.92%
2024-08-09 0 0.051 0.049 0.051 0.050 0.052 10,070,000 513,610 0.0510 0.487 0.468 0.487 0.477 0.496 1,055,371 0.4867 -1.92%
2024-08-08 0 0.052 0.048 0.052 0.052 0.052 10,000 520 0.0520 0.496 0.458 0.496 0.496 0.496 1,048 0.4962 4.00%
2024-08-07 0 0.050 0.049 0.050 0.051 0.054 1,410,000 71,940 0.0510 0.477 0.468 0.477 0.487 0.515 147,773 0.4868 -3.85%
2024-08-06 0 0.052 0.048 0.052 0.048 0.052 20,000 1,000 0.0500 0.496 0.458 0.496 0.458 0.496 2,096 0.4771 4.00%
2024-08-05 0 0.050 0.047 0.050 0.048 0.050 60,500 2,969 0.0491 0.477 0.448 0.477 0.458 0.477 6,341 0.4683 4.17%
2024-08-02 0 0.048 0.046 0.048 0.047 0.049 60,000 2,880 0.0480 0.458 0.439 0.458 0.448 0.468 6,288 0.4580 0.00%
2024-08-01 0 0.048 0.046 0.048 0.047 0.048 50,000 2,360 0.0472 0.458 0.439 0.458 0.448 0.458 5,240 0.4504 0.00%
2024-07-31 0 0.048 0.046 0.048 0.047 0.048 60,000 2,850 0.0475 0.458 0.439 0.458 0.448 0.458 6,288 0.4532 0.00%
2024-07-30 0 0.048 0.046 0.052 0.047 0.048 30,000 1,430 0.0477 0.458 0.439 0.496 0.448 0.458 3,144 0.4548 -4.00%
2024-07-29 0 0.050 0.046 0.050 0.050 0.050 10,000 500 0.0500 0.477 0.439 0.477 0.477 0.477 1,048 0.4771 2.04%
2024-07-26 0 0.049 0.046 0.051 0.047 0.052 40,000 1,990 0.0498 0.468 0.439 0.487 0.448 0.496 4,192 0.4747 -2.00%
2024-07-25 0 0.050 0.046 0.051 0.047 0.053 60,000 2,880 0.0480 0.477 0.439 0.487 0.448 0.506 6,288 0.4580 6.38%
2024-07-24 0 0.047 0.045 0.047 - - 0 0 - 0.448 0.429 0.448 - - 0 - 0.00%
2024-07-23 0 0.047 0.044 0.048 - - 0 0 - 0.448 0.420 0.458 - - 0 - -2.08%
2024-07-22 0 0.048 0.046 0.048 0.047 0.048 50,000 2,360 0.0472 0.458 0.439 0.458 0.448 0.458 5,240 0.4504 0.00%
2024-07-19 0 0.048 0.045 0.048 0.046 0.051 180,000 8,490 0.0472 0.458 0.429 0.458 0.439 0.487 18,865 0.4500 0.00%
2024-07-18 0 0.048 0.046 0.048 0.048 0.049 33,000 1,573 0.0477 0.458 0.439 0.458 0.458 0.468 3,459 0.4548 0.00%
2024-07-17 0 0.048 0.047 0.048 0.046 0.053 15,390,000 723,240 0.0470 0.458 0.448 0.458 0.439 0.506 1,612,926 0.4484 -4.00%
2024-07-16 0 0.050 0.046 0.052 0.043 0.061 21,641,000 1,022,803 0.0473 0.477 0.439 0.496 0.410 0.582 2,268,052 0.4510 8.70%
2024-07-15 0 0.046 0.046 0.047 0.043 0.047 7,370,000 338,910 0.0460 0.439 0.439 0.448 0.410 0.448 772,402 0.4388 0.00%
2024-07-12 0 0.046 0.045 0.046 0.045 0.052 10,520,000 483,820 0.0460 0.439 0.429 0.439 0.429 0.496 1,102,533 0.4388 -4.17%
2024-07-11 0 0.048 0.045 0.048 0.046 0.049 10,553,750 489,043 0.0463 0.458 0.429 0.458 0.439 0.468 1,106,070 0.4421 -2.04%
2024-07-10 0 0.049 0.045 0.047 0.041 0.049 13,650,000 626,960 0.0459 0.468 0.429 0.448 0.391 0.468 1,430,568 0.4383 2.08%
2024-07-09 0 0.048 0.045 0.048 0.046 0.048 10,030,000 471,420 0.0470 0.458 0.429 0.458 0.439 0.458 1,051,179 0.4485 0.00%
2024-07-08 0 0.048 0.046 0.048 - - 62 2 0.0323 0.458 0.439 0.458 - - 6 0.3078 0.00%
2024-07-05 0 0.048 0.045 0.050 0.045 0.050 250,000 11,640 0.0466 0.458 0.429 0.477 0.429 0.477 26,201 0.4443 -4.00%
2024-07-04 0 0.050 0.047 0.050 0.047 0.057 10,350,000 487,030 0.0471 0.477 0.448 0.477 0.448 0.544 1,084,716 0.4490 0.00%
2024-07-03 0 0.050 0.047 0.050 0.046 0.053 10,610,000 489,950 0.0462 0.477 0.448 0.477 0.439 0.506 1,111,965 0.4406 6.38%
2024-07-02 0 0.047 0.046 0.047 0.046 0.051 14,390,000 662,160 0.0460 0.448 0.439 0.448 0.439 0.487 1,508,122 0.4391 2.17%
2024-06-28 0 0.046 0.045 0.047 0.045 0.048 105,000 4,845 0.0461 0.439 0.429 0.448 0.429 0.458 11,004 0.4403 -4.17%
2024-06-27 0 0.048 0.045 0.048 0.046 0.048 8,820,000 414,110 0.0470 0.458 0.429 0.458 0.439 0.458 924,367 0.4480 -2.04%
2024-06-26 0 0.049 0.047 0.051 0.045 0.057 10,850,000 510,210 0.0470 0.468 0.448 0.487 0.429 0.544 1,137,118 0.4487 -7.55%
2024-06-25 0 0.053 0.046 0.053 0.047 0.055 11,660,000 549,690 0.0471 0.506 0.439 0.506 0.448 0.525 1,222,009 0.4498 6.00%
2024-06-24 0 0.050 0.049 0.050 0.046 0.053 1,530,000 74,140 0.0485 0.477 0.468 0.477 0.439 0.506 160,349 0.4624 -10.71%
2024-06-21 0 0.056 0.053 0.056 0.059 0.059 10,000 590 0.0590 0.534 0.506 0.534 0.563 0.563 1,048 0.5630 -1.75%
2024-06-20 0 0.057 0.055 0.057 - - 0 0 - 0.544 0.525 0.544 - - 0 - -1.72%
2024-06-19 0 0.058 0.054 0.057 0.054 0.065 3,100,000 179,640 0.0579 0.553 0.515 0.544 0.515 0.620 324,891 0.5529 1.75%
2024-06-18 0 0.057 0.055 0.057 - - 2,500 125 0.0500 0.544 0.525 0.544 - - 262 0.4771 0.00%
2024-06-17 0 0.057 0.054 0.057 0.055 0.057 22,562 1,242 0.0550 0.544 0.515 0.544 0.525 0.544 2,365 0.5253 0.00%
2024-06-14 0 0.057 0.054 0.057 - - 0 0 - 0.544 0.515 0.544 - - 0 - 0.00%
2024-06-13 0 0.057 0.052 0.057 0.053 0.058 42,000 2,316 0.0551 0.544 0.496 0.544 0.506 0.553 4,402 0.5262 1.79%
2024-06-12 0 0.056 0.055 0.056 0.056 0.056 70,000 3,920 0.0560 0.534 0.525 0.534 0.534 0.534 7,336 0.5343 -3.45%
2024-06-11 0 0.058 0.053 0.058 0.054 0.058 20,000 1,120 0.0560 0.553 0.506 0.553 0.515 0.553 2,096 0.5343 1.75%
2024-06-07 0 0.057 0.055 0.057 - - 0 0 - 0.544 0.525 0.544 - - 0 - 0.00%
2024-06-06 0 0.057 0.055 0.057 0.056 0.058 300,000 16,950 0.0565 0.544 0.525 0.544 0.534 0.553 31,441 0.5391 1.79%
2024-06-05 0 0.056 0.055 0.056 0.052 0.058 43,750 2,396 0.0548 0.534 0.525 0.534 0.496 0.553 4,585 0.5226 0.00%
2024-06-04 0 0.056 0.050 0.056 0.050 0.057 150,000 7,920 0.0528 0.534 0.477 0.534 0.477 0.544 15,721 0.5038 3.70%
2024-06-03 0 0.054 0.053 0.054 0.052 0.057 170,000 9,180 0.0540 0.515 0.506 0.515 0.496 0.544 17,817 0.5153 0.00%
2024-05-31 0 0.054 0.052 0.054 0.051 0.057 1,570,000 83,770 0.0534 0.515 0.496 0.515 0.487 0.544 164,541 0.5091 1.89%
2024-05-30 0 0.053 0.051 0.053 0.049 0.058 200,000 10,390 0.0520 0.506 0.487 0.506 0.468 0.553 20,961 0.4957 0.00%
2024-05-29 0 0.053 0.050 0.053 0.050 0.058 860,000 45,510 0.0529 0.506 0.477 0.506 0.477 0.553 90,131 0.5049 0.00%
2024-05-28 0 0.053 0.051 0.053 0.050 0.054 180,000 9,400 0.0522 0.506 0.487 0.506 0.477 0.515 18,865 0.4983 0.00%
2024-05-27 0 0.053 0.049 0.053 0.053 0.055 320,000 17,140 0.0536 0.506 0.468 0.506 0.506 0.525 33,537 0.5111 6.00%
2024-05-24 0 0.050 0.048 0.050 0.048 0.053 1,865,000 94,520 0.0507 0.477 0.458 0.477 0.458 0.506 195,459 0.4836 4.17%
2024-05-23 0 0.048 0.047 0.048 0.047 0.054 3,110,000 149,290 0.0480 0.458 0.448 0.458 0.448 0.515 325,939 0.4580 -7.69%
2024-05-22 0 0.052 0.052 0.053 0.052 0.064 4,530,000 251,080 0.0554 0.496 0.496 0.506 0.496 0.611 474,760 0.5289 -8.77%
2024-05-21 0 0.057 0.056 0.057 0.053 0.070 16,065,000 982,790 0.0612 0.544 0.534 0.544 0.506 0.668 1,683,668 0.5837 16.33%
2024-05-20 0 0.049 0.047 0.049 0.048 0.049 110,000 5,300 0.0482 0.468 0.448 0.468 0.458 0.468 11,528 0.4597 0.00%
2024-05-17 0 0.049 0.046 0.049 0.047 0.049 220,000 10,370 0.0471 0.468 0.439 0.468 0.448 0.468 23,057 0.4498 0.00%
2024-05-16 0 0.049 0.046 0.049 0.046 0.050 660,000 31,340 0.0475 0.468 0.439 0.468 0.439 0.477 69,170 0.4531 0.00%
2024-05-14 0 0.049 0.049 0.050 0.048 0.050 650,000 31,860 0.0490 0.468 0.468 0.477 0.458 0.477 68,122 0.4677 -2.00%
2024-05-13 0 0.050 0.048 0.050 0.048 0.050 1,870,000 91,560 0.0490 0.477 0.458 0.477 0.458 0.477 195,983 0.4672 6.38%
2024-05-10 0 0.047 0.046 0.047 0.045 0.060 18,020,843 876,371 0.0486 0.448 0.439 0.448 0.429 0.572 1,888,647 0.4640 -24.19%
2024-05-09 0 0.062 0.060 0.062 0.060 0.063 420,000 25,370 0.0604 0.592 0.572 0.592 0.572 0.601 44,017 0.5764 1.64%
2024-05-08 0 0.061 0.058 0.061 0.061 0.061 50,007 3,050 0.0610 0.582 0.553 0.582 0.582 0.582 5,241 0.5820 -1.61%
2024-05-07 0 0.062 0.059 0.062 0.058 0.065 10,200,000 617,930 0.0606 0.592 0.563 0.592 0.553 0.620 1,068,996 0.5780 -4.62%
2024-05-06 0 0.065 0.061 0.065 0.063 0.067 560,062 35,873 0.0641 0.620 0.582 0.620 0.601 0.639 58,696 0.6112 8.33%
2024-05-03 0 0.060 0.058 0.060 0.056 0.074 4,900,000 302,550 0.0617 0.572 0.553 0.572 0.534 0.706 513,537 0.5891 -14.29%
2024-05-02 0 0.070 0.067 0.070 0.068 0.104 6,000,000 451,320 0.0752 0.668 0.639 0.668 0.649 0.992 628,821 0.7177 -28.57%
2024-04-30 0 0.098 0.095 0.100 0.095 0.120 2,200,000 225,270 0.1024 0.935 0.906 0.954 0.906 1.145 230,568 0.9770 -22.22%
2024-04-29 0 0.126 0.118 0.126 0.129 0.129 10,000 1,290 0.1290 1.202 1.126 1.202 1.231 1.231 1,048 1.2309 2.44%
2024-04-26 0 0.123 0.120 0.124 - - 2,500 275 0.1100 1.174 1.145 1.183 - - 262 1.0496 0.00%
2024-04-25 0 0.123 0.118 0.124 - - 0 0 - 1.174 1.126 1.183 - - 0 - 0.00%
2024-04-24 0 0.123 0.118 0.124 0.123 0.123 30,000 3,690 0.1230 1.174 1.126 1.183 1.174 1.174 3,144 1.1736 -0.81%
2024-04-23 0 0.124 0.119 0.124 0.115 0.129 220,000 25,670 0.1167 1.183 1.135 1.183 1.097 1.231 23,057 1.1133 3.33%
2024-04-22 0 0.120 0.117 0.126 0.117 0.129 182,500 21,607 0.1184 1.145 1.116 1.202 1.116 1.231 19,127 1.1297 -5.51%
2024-04-19 0 0.127 0.120 0.127 - - 0 0 - 1.212 1.145 1.212 - - 0 - -0.78%
2024-04-18 0 0.128 0.120 0.128 - - 0 0 - 1.221 1.145 1.221 - - 0 - 0.00%
2024-04-17 0 0.128 0.118 0.128 0.128 0.128 10,156 1,297 0.1277 1.221 1.126 1.221 1.221 1.221 1,064 1.2185 3.23%
2024-04-16 0 0.124 0.115 0.124 0.113 0.129 213,500 24,935 0.1168 1.183 1.097 1.183 1.078 1.231 22,376 1.1144 -1.59%
2024-04-15 0 0.126 0.120 0.126 0.128 0.128 10,000 1,280 0.1280 1.202 1.145 1.202 1.221 1.221 1,048 1.2213 1.61%
2024-04-12 0 0.124 0.119 0.124 0.121 0.126 1,470,000 177,990 0.1211 1.183 1.135 1.183 1.155 1.202 154,061 1.1553 0.81%
2024-04-11 0 0.123 0.114 0.123 0.126 0.126 10,000 1,260 0.1260 1.174 1.088 1.174 1.202 1.202 1,048 1.2023 4.24%
2024-04-10 0 0.118 0.114 0.125 0.114 0.118 22,250 2,563 0.1152 1.126 1.088 1.193 1.088 1.126 2,332 1.0991 1.72%
2024-04-09 0 0.116 0.112 0.118 0.111 0.120 40,000 4,660 0.1165 1.107 1.069 1.126 1.059 1.145 4,192 1.1116 2.65%
2024-04-08 0 0.113 0.112 0.113 0.113 0.116 120,000 13,780 0.1148 1.078 1.069 1.078 1.078 1.107 12,576 1.0957 -4.24%
2024-04-05 0 0.118 0.118 0.125 0.118 0.119 27,500 3,195 0.1162 1.126 1.126 1.193 1.126 1.135 2,882 1.1086 -5.60%
2024-04-03 0 0.125 0.119 0.125 0.118 0.126 20,250 2,468 0.1219 1.193 1.135 1.193 1.126 1.202 2,122 1.1629 -0.79%
2024-04-02 0 0.126 0.116 0.126 0.117 0.128 2,014,000 257,434 0.1278 1.202 1.107 1.202 1.116 1.221 211,074 1.2196 2.44%
2024-03-28 0 0.123 0.118 0.123 0.127 0.127 2,340,000 297,180 0.1270 1.174 1.126 1.174 1.212 1.212 245,240 1.2118 -3.15%
2024-03-27 0 0.127 0.118 0.127 0.119 0.127 29,750 3,522 0.1184 1.212 1.126 1.212 1.135 1.212 3,118 1.1296 0.00%
2024-03-26 0 0.127 0.118 0.128 - - 0 0 - 1.212 1.126 1.221 - - 0 - 0.00%
2024-03-25 0 0.127 0.118 0.127 0.127 0.127 10,000 1,270 0.1270 1.212 1.126 1.212 1.212 1.212 1,048 1.2118 2.42%
2024-03-22 0 0.124 0.118 0.128 - - 0 0 - 1.183 1.126 1.221 - - 0 - 0.00%
2024-03-21 0 0.124 0.119 0.124 - - 0 0 - 1.183 1.135 1.183 - - 0 - -3.13%
2024-03-20 0 0.128 0.119 0.128 0.126 0.128 11,130,000 1,413,490 0.1270 1.221 1.135 1.221 1.202 1.221 1,166,463 1.2118 1.59%
2024-03-19 0 0.126 0.118 0.126 - - 0 0 - 1.202 1.126 1.202 - - 0 - 0.00%
2024-03-18 0 0.126 0.116 0.126 0.126 0.126 10,000 1,260 0.1260 1.202 1.107 1.202 1.202 1.202 1,048 1.2023 5.00%
2024-03-15 0 0.120 0.118 0.120 0.111 0.120 250,000 29,240 0.1170 1.145 1.126 1.145 1.059 1.145 26,201 1.1160 1.69%
2024-03-14 0 0.118 0.113 0.118 - - 0 0 - 1.126 1.078 1.126 - - 0 - -0.84%
2024-03-13 0 0.119 0.114 0.120 - - 0 0 - 1.135 1.088 1.145 - - 0 - -0.83%
2024-03-12 0 0.120 0.113 0.120 0.114 0.120 40,004 4,680 0.1170 1.145 1.078 1.145 1.088 1.145 4,193 1.1163 0.00%
2024-03-11 0 0.120 0.116 0.120 - - 0 0 - 1.145 1.107 1.145 - - 0 - 0.00%
2024-03-08 0 0.120 0.117 0.120 - - 0 0 - 1.145 1.116 1.145 - - 0 - 0.00%
2024-03-07 0 0.120 0.114 0.120 0.120 0.120 40,000 4,800 0.1200 1.145 1.088 1.145 1.145 1.145 4,192 1.1450 -0.83%
2024-03-06 0 0.121 0.117 0.122 - - 0 0 - 1.155 1.116 1.164 - - 0 - 0.00%
2024-03-05 0 0.121 0.111 0.121 0.111 0.121 120,000 13,550 0.1129 1.155 1.059 1.155 1.059 1.155 12,576 1.0774 0.83%
2024-03-04 0 0.120 0.116 0.120 0.117 0.120 460,000 53,920 0.1172 1.145 1.107 1.145 1.116 1.145 48,210 1.1184 -2.44%
2024-03-01 0 0.123 0.113 0.123 0.114 0.124 110,000 12,880 0.1171 1.174 1.078 1.174 1.088 1.183 11,528 1.1172 3.36%
2024-02-29 0 0.119 0.110 0.120 0.108 0.130 24,740,000 3,001,400 0.1213 1.135 1.050 1.145 1.031 1.240 2,592,838 1.1576 -0.83%
2024-02-28 0 0.120 0.115 0.127 0.116 0.129 270,000 32,160 0.1191 1.145 1.097 1.212 1.107 1.231 28,297 1.1365 -4.00%
2024-02-27 0 0.125 0.116 0.128 0.117 0.128 5,560,000 707,840 0.1273 1.193 1.107 1.221 1.116 1.221 582,707 1.2147 -4.58%
2024-02-26 0 0.131 0.125 0.131 0.125 0.136 640,000 80,340 0.1255 1.250 1.193 1.250 1.193 1.298 67,074 1.1978 1.55%
2024-02-23 0 0.129 0.127 0.129 0.126 0.140 7,120,000 897,650 0.1261 1.231 1.212 1.231 1.202 1.336 746,201 1.2030 -0.77%
2024-02-22 0 0.130 0.129 0.131 0.130 0.148 2,770,000 360,590 0.1302 1.240 1.231 1.250 1.240 1.412 290,306 1.2421 -5.11%
2024-02-21 0 0.137 0.133 0.136 0.135 0.149 352,250 48,320 0.1372 1.307 1.269 1.298 1.288 1.422 36,917 1.3089 -2.84%
2024-02-20 0 0.141 0.131 0.141 0.142 0.142 20,000 2,840 0.1420 1.345 1.250 1.345 1.355 1.355 2,096 1.3549 -0.70%
2024-02-19 0 0.142 0.131 0.142 - - 2,637 332 0.1259 1.355 1.250 1.355 - - 276 1.2013 0.00%
2024-02-16 0 0.142 0.133 0.142 0.138 0.142 20,000 2,800 0.1400 1.355 1.269 1.355 1.317 1.355 2,096 1.3358 0.00%
2024-02-15 0 0.142 0.130 0.142 0.139 0.142 30,000 4,220 0.1407 1.355 1.240 1.355 1.326 1.355 3,144 1.3422 0.71%
2024-02-14 0 0.141 0.140 0.142 0.140 0.162 94,000 13,934 0.1482 1.345 1.336 1.355 1.336 1.546 9,852 1.4144 -2.76%
2024-02-09 0 0.145 0.137 0.145 0.140 0.147 32,500 4,650 0.1431 1.384 1.307 1.384 1.336 1.403 3,406 1.3652 -2.68%
2024-02-08 0 0.149 0.148 0.149 0.149 0.162 170,750 25,782 0.1510 1.422 1.412 1.422 1.422 1.546 17,895 1.4407 -9.15%
2024-02-07 0 0.164 0.154 0.164 0.167 0.167 5,080,000 848,360 0.1670 1.565 1.469 1.565 1.593 1.593 532,402 1.5935 -3.53%
2024-02-06 0 0.170 0.159 0.170 0.145 0.186 740,000 125,410 0.1695 1.622 1.517 1.622 1.384 1.775 77,555 1.6171 14.09%
2024-02-05 0 0.149 0.137 0.149 0.140 0.155 20,000 2,950 0.1475 1.422 1.307 1.422 1.336 1.479 2,096 1.4074 3.47%
2024-02-02 0 0.144 0.128 0.144 0.135 0.145 40,000 5,630 0.1408 1.374 1.221 1.374 1.288 1.384 4,192 1.3430 5.11%
2024-02-01 0 0.137 0.132 0.141 0.131 0.155 260,000 35,370 0.1360 1.307 1.259 1.345 1.250 1.479 27,249 1.2980 -6.80%
2024-01-31 0 0.147 0.146 0.150 0.147 0.179 5,500,000 975,460 0.1774 1.403 1.393 1.431 1.403 1.708 576,419 1.6923 -8.70%
2024-01-30 0 0.161 0.152 0.161 0.162 0.163 5,000,000 814,950 0.1630 1.536 1.450 1.536 1.546 1.555 524,017 1.5552 -1.83%
2024-01-29 0 0.164 0.160 0.164 0.160 0.183 30,000 5,250 0.1750 1.565 1.527 1.565 1.527 1.746 3,144 1.6698 -0.61%
2024-01-26 0 0.165 0.158 0.166 0.159 0.190 5,150,000 864,620 0.1679 1.574 1.508 1.584 1.517 1.813 539,738 1.6019 -2.37%
2024-01-25 0 0.169 0.162 0.169 0.160 0.174 5,351,503 898,875 0.1680 1.613 1.546 1.613 1.527 1.660 560,856 1.6027 1.20%
2024-01-24 0 0.167 0.159 0.167 0.154 0.173 7,070,000 1,222,060 0.1729 1.593 1.517 1.593 1.469 1.651 740,961 1.6493 1.83%
2024-01-23 0 0.164 0.151 0.164 0.151 0.174 5,060,000 839,730 0.1660 1.565 1.441 1.565 1.441 1.660 530,306 1.5835 3.80%
2024-01-22 0 0.158 0.157 0.158 0.158 0.176 2,931,000 483,362 0.1649 1.508 1.498 1.508 1.508 1.679 307,179 1.5736 -5.39%
2024-01-19 0 0.167 0.155 0.167 0.145 0.179 990,000 169,630 0.1713 1.593 1.479 1.593 1.384 1.708 103,755 1.6349 12.08%
2024-01-18 0 0.149 0.143 0.149 0.144 0.155 30,000 4,480 0.1493 1.422 1.364 1.422 1.374 1.479 3,144 1.4249 0.00%
2024-01-17 0 0.149 0.140 0.149 0.154 0.155 20,000 3,090 0.1545 1.422 1.336 1.422 1.469 1.479 2,096 1.4742 0.68%
2024-01-16 0 0.148 0.141 0.149 0.146 0.152 30,000 4,500 0.1500 1.412 1.345 1.422 1.393 1.450 3,144 1.4313 1.37%
2024-01-15 0 0.146 0.136 0.145 0.135 0.148 110,000 15,190 0.1381 1.393 1.298 1.384 1.288 1.412 11,528 1.3176 -1.35%
2024-01-12 0 0.148 0.144 0.148 0.145 0.168 4,900,000 803,510 0.1640 1.412 1.374 1.412 1.384 1.603 513,537 1.5647 -8.64%
2024-01-11 0 0.162 0.146 0.162 0.159 0.175 2,060,000 334,060 0.1622 1.546 1.393 1.546 1.517 1.670 215,895 1.5473 3.18%
2024-01-10 0 0.157 0.139 0.157 0.148 0.159 3,172,700 503,435 0.1587 1.498 1.326 1.498 1.412 1.517 332,510 1.5140 9.79%
2024-01-09 0 0.143 0.134 0.143 0.134 0.143 40,000 5,600 0.1400 1.364 1.279 1.364 1.279 1.364 4,192 1.3358 0.00%
2024-01-08 0 0.143 0.133 0.143 0.137 0.143 45,000 6,270 0.1393 1.364 1.269 1.364 1.307 1.364 4,716 1.3295 2.88%
2024-01-05 0 0.139 0.133 0.139 - - 0 0 - 1.326 1.269 1.326 - - 0 - -0.71%
2024-01-04 0 0.140 0.133 0.140 0.132 0.142 21,406 2,917 0.1363 1.336 1.269 1.336 1.259 1.355 2,243 1.3002 0.72%
2024-01-03 0 0.139 0.134 0.139 - - 0 0 - 1.326 1.279 1.326 - - 0 - -0.71%
2024-01-02 0 0.140 0.135 0.140 0.134 0.141 211,000 28,578 0.1354 1.336 1.288 1.336 1.279 1.345 22,114 1.2923 -2.10%
2023-12-29 0 0.143 0.132 0.143 0.131 0.143 350,000 48,590 0.1388 1.364 1.259 1.364 1.250 1.364 36,681 1.3247 3.62%
2023-12-28 0 0.138 0.131 0.139 0.136 0.142 50,000 6,930 0.1386 1.317 1.250 1.326 1.298 1.355 5,240 1.3225 2.99%
2023-12-27 0 0.134 0.127 0.133 0.128 0.135 266,250 35,001 0.1315 1.279 1.212 1.269 1.221 1.288 27,904 1.2543 -6.29%
2023-12-22 0 0.143 0.130 0.143 0.131 0.143 10,467,500 1,485,107 0.1419 1.364 1.240 1.364 1.250 1.364 1,097,031 1.3538 5.15%
2023-12-21 0 0.136 0.132 0.136 - - 0 0 - 1.298 1.259 1.298 - - 0 - -4.23%
2023-12-20 0 0.142 0.133 0.142 0.139 0.142 32,500 4,520 0.1391 1.355 1.269 1.355 1.326 1.355 3,406 1.3270 1.43%
2023-12-19 0 0.140 0.131 0.140 0.129 0.143 90,000 12,340 0.1371 1.336 1.250 1.336 1.231 1.364 9,432 1.3083 2.94%
2023-12-18 0 0.136 0.126 0.137 0.126 0.143 320,000 42,330 0.1323 1.298 1.202 1.307 1.202 1.364 33,537 1.2622 -5.56%
2023-12-15 0 0.144 0.132 0.144 - - 0 0 - 1.374 1.259 1.374 - - 0 - -3.36%
2023-12-14 0 0.149 0.129 0.149 0.124 0.150 501,500 69,011 0.1376 1.422 1.231 1.422 1.183 1.431 52,559 1.3130 11.19%
2023-12-13 0 0.134 0.124 0.134 - - 0 0 - 1.279 1.183 1.279 - - 0 - -0.74%
2023-12-12 0 0.135 0.124 0.135 - - 0 0 - 1.288 1.183 1.288 - - 0 - 0.00%
2023-12-11 0 0.135 0.124 0.135 - - 0 0 - 1.288 1.183 1.288 - - 0 - 0.00%
2023-12-08 0 0.135 0.123 0.135 0.132 0.135 40,000 5,330 0.1333 1.288 1.174 1.288 1.259 1.288 4,192 1.2714 1.50%
2023-12-07 0 0.133 0.119 0.133 0.115 0.133 120,000 14,440 0.1203 1.269 1.135 1.269 1.097 1.269 12,576 1.1482 0.76%
2023-12-06 0 0.132 0.122 0.132 - - 0 0 - 1.259 1.164 1.259 - - 0 - 0.00%
2023-12-05 0 0.132 0.124 0.132 0.133 0.133 20,000 2,660 0.1330 1.259 1.183 1.259 1.269 1.269 2,096 1.2690 6.45%
2023-12-04 0 0.124 0.123 0.128 0.124 0.149 440,000 56,810 0.1291 1.183 1.174 1.221 1.183 1.422 46,114 1.2320 -11.43%
2023-12-01 0 0.140 0.128 0.140 0.140 0.142 60,000 8,420 0.1403 1.336 1.221 1.336 1.336 1.355 6,288 1.3390 0.00%
2023-11-30 0 0.140 0.133 0.140 0.135 0.140 2,050,000 276,800 0.1350 1.336 1.269 1.336 1.288 1.336 214,847 1.2884 0.72%
2023-11-29 0 0.139 0.132 0.140 0.133 0.139 80,000 10,780 0.1348 1.326 1.259 1.336 1.269 1.326 8,384 1.2857 0.72%
2023-11-28 0 0.138 0.131 0.138 0.132 0.138 120,000 15,920 0.1327 1.317 1.250 1.317 1.259 1.317 12,576 1.2659 -2.82%
2023-11-27 0 0.142 0.134 0.142 0.140 0.143 4,700,000 662,630 0.1410 1.355 1.279 1.355 1.336 1.364 492,576 1.3452 -0.70%
2023-11-24 0 0.143 0.131 0.143 0.139 0.150 40,000 5,780 0.1445 1.364 1.250 1.364 1.326 1.431 4,192 1.3788 2.14%
2023-11-23 0 0.140 0.130 0.143 - - 161 20 0.1242 1.336 1.240 1.364 - - 17 1.1853 0.00%
2023-11-22 0 0.140 0.130 0.140 - - 0 0 - 1.336 1.240 1.336 - - 0 - 0.00%
2023-11-21 0 0.140 0.132 0.140 0.131 0.149 20,000 2,800 0.1400 1.336 1.259 1.336 1.250 1.422 2,096 1.3358 0.72%
2023-11-20 0 0.139 0.130 0.139 0.135 0.142 40,000 5,540 0.1385 1.326 1.240 1.326 1.288 1.355 4,192 1.3215 1.46%
2023-11-17 0 0.137 0.129 0.137 0.128 0.137 282,000 36,912 0.1309 1.307 1.231 1.307 1.221 1.307 29,555 1.2489 3.79%
2023-11-16 0 0.132 0.131 0.132 0.132 0.142 120,000 16,360 0.1363 1.259 1.250 1.259 1.259 1.355 12,576 1.3008 -3.65%
2023-11-15 0 0.137 0.130 0.137 - - 0 0 - 1.307 1.240 1.307 - - 0 - -3.52%
2023-11-14 0 0.142 0.137 0.142 0.137 0.142 300,000 41,490 0.1383 1.355 1.307 1.355 1.307 1.355 31,441 1.3196 -5.96%
2023-11-13 0 0.151 0.138 0.151 - - 0 0 - 1.441 1.317 1.441 - - 0 - 0.00%
2023-11-10 0 0.151 0.140 0.151 - - 0 0 - 1.441 1.336 1.441 - - 0 - -0.66%
2023-11-09 0 0.152 0.138 0.152 - - 0 0 - 1.450 1.317 1.450 - - 0 - 0.00%
2023-11-08 0 0.152 0.140 0.152 0.146 0.153 47,500 7,005 0.1475 1.450 1.336 1.450 1.393 1.460 4,978 1.4071 -1.30%
2023-11-07 0 0.154 0.135 0.154 0.150 0.159 3,212,500 509,395 0.1586 1.469 1.288 1.469 1.431 1.517 336,681 1.5130 2.67%
2023-11-06 0 0.150 0.131 0.150 0.138 0.153 4,370,078 662,389 0.1516 1.431 1.250 1.431 1.317 1.460 457,999 1.4463 7.91%
2023-11-03 0 0.139 0.130 0.139 0.138 0.139 3,381,000 466,584 0.1380 1.326 1.240 1.326 1.317 1.326 354,341 1.3168 1.46%
2023-11-02 0 0.137 0.129 0.138 - - 500 62 0.1240 1.307 1.231 1.317 - - 52 1.1832 0.00%
2023-11-01 0 0.137 0.128 0.138 0.129 0.137 2,280,031 312,283 0.1370 1.307 1.221 1.317 1.231 1.307 238,955 1.3069 -0.72%
2023-10-31 0 0.138 0.128 0.138 - - 0 0 - 1.317 1.221 1.317 - - 0 - -0.72%
2023-10-30 0 0.139 0.128 0.138 - - 0 0 - 1.326 1.221 1.317 - - 0 - 0.00%
2023-10-27 0 0.139 0.130 0.139 0.137 0.139 3,337,500 460,487 0.1380 1.326 1.240 1.326 1.307 1.326 349,782 1.3165 1.46%
2023-10-26 0 0.137 0.130 0.137 0.137 0.137 4,000,000 548,000 0.1370 1.307 1.240 1.307 1.307 1.307 419,214 1.3072 -0.72%
2023-10-25 0 0.138 0.128 0.138 - - 0 0 - 1.317 1.221 1.317 - - 0 - 0.00%
2023-10-24 0 0.138 0.134 0.138 0.141 0.145 110,000 15,560 0.1415 1.317 1.279 1.317 1.345 1.384 11,528 1.3497 -0.72%
2023-10-20 0 0.139 0.133 0.139 0.130 0.141 4,810,000 672,700 0.1399 1.326 1.269 1.326 1.240 1.345 504,105 1.3344 -0.71%
2023-10-19 0 0.140 0.129 0.140 0.126 0.140 410,000 55,660 0.1358 1.336 1.231 1.336 1.202 1.336 42,969 1.2953 1.45%
2023-10-18 0 0.138 0.125 0.139 0.135 0.138 60,000 8,180 0.1363 1.317 1.193 1.326 1.288 1.317 6,288 1.3008 -0.72%
2023-10-17 0 0.139 0.127 0.139 0.132 0.140 30,000 4,040 0.1347 1.326 1.212 1.326 1.259 1.336 3,144 1.2849 3.73%
2023-10-16 0 0.134 0.124 0.134 0.130 0.134 30,000 3,940 0.1313 1.279 1.183 1.279 1.240 1.279 3,144 1.2531 0.00%
2023-10-13 0 0.134 0.124 0.134 - - 0 0 - 1.279 1.183 1.279 - - 0 - 0.00%
2023-10-12 0 0.134 0.131 0.134 0.133 0.135 40,000 5,360 0.1340 1.279 1.250 1.279 1.269 1.288 4,192 1.2786 -2.19%
2023-10-11 0 0.137 0.128 0.137 0.127 0.143 440,000 58,720 0.1335 1.307 1.221 1.307 1.212 1.364 46,114 1.2734 2.24%
2023-10-10 0 0.134 0.126 0.134 0.129 0.134 840,000 109,250 0.1301 1.279 1.202 1.279 1.231 1.279 88,035 1.2410 0.75%
2023-10-09 0 0.133 0.126 0.133 - - 0 0 - 1.269 1.202 1.269 - - 0 - -0.75%
2023-10-06 0 0.134 0.126 0.134 0.126 0.134 1,780,000 236,570 0.1329 1.279 1.202 1.279 1.202 1.279 186,550 1.2681 0.75%
2023-10-05 0 0.133 0.127 0.133 0.123 0.136 277,500 35,190 0.1268 1.269 1.212 1.269 1.174 1.298 29,083 1.2100 -2.21%
2023-10-04 0 0.136 0.125 0.136 0.122 0.136 172,000 21,914 0.1274 1.298 1.193 1.298 1.164 1.298 18,026 1.2157 7.09%
2023-10-03 0 0.127 0.122 0.127 0.121 0.128 80,000 9,910 0.1239 1.212 1.164 1.212 1.155 1.221 8,384 1.1820 -0.78%
2023-09-29 0 0.128 0.122 0.128 0.121 0.128 250,000 31,560 0.1262 1.221 1.164 1.221 1.155 1.221 26,201 1.2045 0.79%
2023-09-28 0 0.127 0.122 0.127 0.121 0.128 190,000 23,690 0.1247 1.212 1.164 1.212 1.155 1.221 19,913 1.1897 0.00%
2023-09-27 0 0.127 0.122 0.127 0.121 0.129 13,080,000 1,660,930 0.1270 1.212 1.164 1.212 1.155 1.231 1,370,830 1.2116 0.79%
2023-09-26 0 0.126 0.121 0.126 0.120 0.126 6,820,000 851,390 0.1248 1.202 1.155 1.202 1.145 1.202 714,760 1.1912 0.80%
2023-09-25 0 0.125 0.122 0.125 0.123 0.125 3,020,000 374,280 0.1239 1.193 1.164 1.193 1.174 1.193 316,507 1.1825 0.00%
2023-09-22 0 0.125 0.120 0.125 0.120 0.125 66,000 8,000 0.1212 1.193 1.145 1.193 1.145 1.193 6,917 1.1566 1.63%
2023-09-21 0 0.123 0.120 0.123 0.120 0.123 210,000 25,610 0.1220 1.174 1.145 1.174 1.145 1.174 22,009 1.1636 -0.81%
2023-09-20 0 0.124 0.120 0.124 0.120 0.124 40,000 4,870 0.1218 1.183 1.145 1.183 1.145 1.183 4,192 1.1617 0.00%
2023-09-19 0 0.124 0.120 0.124 0.120 0.125 30,000 3,650 0.1217 1.183 1.145 1.183 1.145 1.193 3,144 1.1609 -0.80%
2023-09-18 0 0.125 0.120 0.124 0.120 0.126 90,000 11,010 0.1223 1.193 1.145 1.183 1.145 1.202 9,432 1.1673 -0.79%
2023-09-15 0 0.126 0.120 0.126 0.120 0.126 220,000 27,430 0.1247 1.202 1.145 1.202 1.145 1.202 23,057 1.1897 0.00%
2023-09-14 0 0.126 0.120 0.126 0.119 0.126 910,000 113,710 0.1250 1.202 1.145 1.202 1.135 1.202 95,371 1.1923 0.00%
2023-09-13 0 0.126 0.117 0.126 0.110 0.126 2,970,000 367,030 0.1236 1.202 1.116 1.202 1.050 1.202 311,266 1.1792 0.00%
2023-09-12 0 0.126 0.122 0.126 0.122 0.127 2,470,000 306,050 0.1239 1.202 1.164 1.202 1.164 1.212 258,865 1.1823 -0.79%
2023-09-11 0 0.127 0.123 0.127 0.120 0.129 910,000 114,910 0.1263 1.212 1.174 1.212 1.145 1.231 95,371 1.2049 -0.78%
2023-09-07 0 0.128 0.123 0.128 0.122 0.128 132,500 16,550 0.1249 1.221 1.174 1.221 1.164 1.221 13,886 1.1918 0.00%
2023-09-06 0 0.128 0.123 0.128 0.122 0.128 50,000 6,270 0.1254 1.221 1.174 1.221 1.164 1.221 5,240 1.1965 0.00%
2023-09-05 0 0.128 0.122 0.128 0.123 0.129 90,000 11,320 0.1258 1.221 1.164 1.221 1.174 1.231 9,432 1.2001 0.79%
2023-09-04 0 0.127 0.122 0.124 0.122 0.129 4,056,750 515,043 0.1270 1.212 1.164 1.183 1.164 1.231 425,162 1.2114 0.79%
2023-08-31 0 0.126 0.122 0.126 0.121 0.126 120,000 14,860 0.1238 1.202 1.164 1.202 1.155 1.202 12,576 1.1816 2.44%
2023-08-30 0 0.123 0.121 0.124 0.121 0.129 2,500,000 307,610 0.1230 1.174 1.155 1.183 1.155 1.231 262,009 1.1740 -3.91%
2023-08-29 0 0.128 0.123 0.127 0.121 0.129 70,000 8,740 0.1249 1.221 1.174 1.212 1.155 1.231 7,336 1.1913 0.79%
2023-08-28 0 0.127 0.121 0.127 0.121 0.129 50,000 6,200 0.1240 1.212 1.155 1.212 1.155 1.231 5,240 1.1832 -1.55%
2023-08-25 0 0.129 0.122 0.129 0.120 0.129 40,000 5,040 0.1260 1.231 1.164 1.231 1.145 1.231 4,192 1.2023 0.78%
2023-08-24 0 0.128 0.121 0.128 0.119 0.129 28,083 3,409 0.1214 1.221 1.155 1.221 1.135 1.231 2,943 1.1583 -0.78%
2023-08-23 0 0.129 0.120 0.129 0.118 0.130 70,031 8,673 0.1238 1.231 1.145 1.231 1.126 1.240 7,339 1.1817 3.20%
2023-08-22 0 0.125 0.119 0.125 0.118 0.126 50,000 6,080 0.1216 1.193 1.135 1.193 1.126 1.202 5,240 1.1603 -0.79%
2023-08-21 0 0.126 0.121 0.126 0.120 0.127 20,500 2,525 0.1232 1.202 1.155 1.202 1.145 1.212 2,148 1.1753 -0.79%
2023-08-18 0 0.127 0.124 0.127 0.125 0.127 20,000 2,520 0.1260 1.212 1.183 1.212 1.193 1.212 2,096 1.2023 0.00%
2023-08-17 0 0.127 0.125 0.127 0.125 0.128 2,420,000 306,130 0.1265 1.212 1.193 1.212 1.193 1.221 253,624 1.2070 -0.78%
2023-08-16 0 0.128 0.125 0.128 0.126 0.129 20,000 2,550 0.1275 1.221 1.193 1.221 1.202 1.231 2,096 1.2166 -0.78%
2023-08-15 0 0.129 0.126 0.129 0.126 0.130 1,220,000 157,360 0.1290 1.231 1.202 1.231 1.202 1.240 127,860 1.2307 -0.77%
2023-08-14 0 0.130 0.126 0.130 0.126 0.130 52,750 6,695 0.1269 1.240 1.202 1.240 1.202 1.240 5,528 1.2110 0.00%
2023-08-11 0 0.130 0.125 0.130 0.126 0.130 50,000 6,410 0.1282 1.240 1.193 1.240 1.202 1.240 5,240 1.2232 0.00%
2023-08-10 0 0.130 0.127 0.130 0.126 0.131 20,000 2,570 0.1285 1.240 1.212 1.240 1.202 1.250 2,096 1.2261 0.78%
2023-08-09 0 0.129 0.127 0.129 0.127 0.130 30,000 3,840 0.1280 1.231 1.212 1.231 1.212 1.240 3,144 1.2213 -0.77%
2023-08-08 0 0.130 0.127 0.130 0.127 0.130 60,000 7,700 0.1283 1.240 1.212 1.240 1.212 1.240 6,288 1.2245 0.00%
2023-08-07 0 0.130 0.127 0.130 0.127 0.131 56,000 7,188 0.1284 1.240 1.212 1.240 1.212 1.250 5,869 1.2247 0.00%
2023-08-04 0 0.130 0.128 0.130 0.128 0.131 2,332,500 300,895 0.1290 1.240 1.221 1.240 1.221 1.250 244,454 1.2309 -0.76%
2023-08-03 0 0.131 0.128 0.131 0.128 0.131 160,000 20,830 0.1302 1.250 1.221 1.250 1.221 1.250 16,769 1.2422 0.00%
2023-08-02 0 0.131 0.128 0.130 0.127 0.132 20,000 2,590 0.1295 1.250 1.221 1.240 1.212 1.259 2,096 1.2356 -0.76%
2023-08-01 0 0.132 0.129 0.132 0.129 0.132 20,000 2,610 0.1305 1.259 1.231 1.259 1.231 1.259 2,096 1.2452 -0.75%
2023-07-31 0 0.133 0.129 0.133 0.129 0.135 2,450,000 320,950 0.1310 1.269 1.231 1.269 1.231 1.288 256,769 1.2500 -1.48%
2023-07-28 0 0.135 0.132 0.135 0.129 0.135 41,250 5,440 0.1319 1.288 1.259 1.288 1.231 1.288 4,323 1.2583 0.00%
2023-07-27 0 0.135 0.131 0.135 0.133 0.136 32,250 4,297 0.1332 1.288 1.250 1.288 1.269 1.298 3,380 1.2713 -0.74%
2023-07-26 0 0.136 0.129 0.136 0.129 0.136 198,500 26,230 0.1321 1.298 1.231 1.298 1.231 1.298 20,803 1.2608 0.00%
2023-07-25 0 0.136 0.133 0.137 0.133 0.136 20,000 2,690 0.1345 1.298 1.269 1.307 1.269 1.298 2,096 1.2834 1.49%
2023-07-24 0 0.134 0.133 0.134 0.134 0.137 1,151,250 155,426 0.1350 1.279 1.269 1.279 1.279 1.307 120,655 1.2882 -2.19%
2023-07-21 0 0.137 0.133 0.137 0.134 0.137 20,000 2,710 0.1355 1.307 1.269 1.307 1.279 1.307 2,096 1.2929 0.00%
2023-07-20 0 0.137 0.134 0.137 0.134 0.138 20,000 2,720 0.1360 1.307 1.279 1.307 1.279 1.317 2,096 1.2977 -0.72%
2023-07-19 0 0.138 0.135 0.138 0.133 0.138 4,940,000 668,400 0.1353 1.317 1.288 1.317 1.269 1.317 517,729 1.2910 0.00%
2023-07-18 0 0.138 0.133 0.138 0.133 0.139 61,875 8,324 0.1345 1.317 1.269 1.317 1.269 1.326 6,485 1.2836 -0.72%
2023-07-14 0 0.139 0.133 0.139 0.132 0.144 3,040,125 424,515 0.1396 1.326 1.269 1.326 1.259 1.374 318,616 1.3324 -2.80%
2023-07-13 0 0.143 0.137 0.143 0.131 0.143 11,250,000 1,559,660 0.1386 1.364 1.307 1.364 1.250 1.364 1,179,039 1.3228 5.93%
2023-07-12 0 0.135 0.132 0.134 0.131 0.138 50,000 6,680 0.1336 1.288 1.259 1.279 1.250 1.317 5,240 1.2748 0.00%
2023-07-11 0 0.135 0.131 0.135 0.132 0.138 45,000 6,045 0.1343 1.288 1.250 1.288 1.259 1.317 4,716 1.2818 -2.17%
2023-07-10 0 0.138 0.132 0.138 0.132 0.139 3,120,000 415,180 0.1331 1.317 1.259 1.317 1.259 1.326 326,987 1.2697 2.22%
2023-07-07 0 0.135 0.133 0.135 0.134 0.147 200,000 27,370 0.1369 1.288 1.269 1.288 1.279 1.403 20,961 1.3058 -6.25%
2023-07-06 0 0.144 0.137 0.144 0.138 0.146 86,189 12,065 0.1400 1.374 1.307 1.374 1.317 1.393 9,033 1.3357 -1.37%
2023-07-05 0 0.146 0.136 0.146 0.137 0.148 2,500,000 345,590 0.1382 1.393 1.298 1.393 1.307 1.412 262,009 1.3190 1.39%
2023-07-04 0 0.144 0.136 0.144 0.135 0.145 780,000 109,180 0.1400 1.374 1.298 1.374 1.288 1.384 81,747 1.3356 2.13%
2023-07-03 0 0.141 0.136 0.144 0.137 0.160 2,810,000 424,790 0.1512 1.345 1.298 1.374 1.307 1.527 294,498 1.4424 -6.00%
2023-06-30 0 0.150 0.135 0.150 0.132 0.150 370,000 52,170 0.1410 1.431 1.288 1.431 1.259 1.431 38,777 1.3454 7.14%
2023-06-29 0 0.140 0.135 0.140 0.133 0.146 60,000 8,450 0.1408 1.336 1.288 1.336 1.269 1.393 6,288 1.3438 -0.71%
2023-06-28 0 0.141 0.135 0.141 0.136 0.142 70,000 9,680 0.1383 1.345 1.288 1.345 1.298 1.355 7,336 1.3195 3.68%
2023-06-27 0 0.136 0.136 0.139 0.136 0.148 60,000 8,520 0.1420 1.298 1.298 1.326 1.298 1.412 6,288 1.3549 -2.86%
2023-06-26 0 0.140 0.136 0.140 0.135 0.145 30,000 4,190 0.1397 1.336 1.298 1.336 1.288 1.384 3,144 1.3327 0.72%
2023-06-23 0 0.139 0.135 0.140 0.135 0.140 770,000 106,980 0.1389 1.326 1.288 1.336 1.288 1.336 80,699 1.3257 -0.71%
2023-06-21 0 0.140 0.135 0.140 0.135 0.145 750,000 102,230 0.1363 1.336 1.288 1.336 1.288 1.384 78,603 1.3006 -2.78%
2023-06-20 0 0.144 0.134 0.144 0.135 0.149 40,000 5,660 0.1415 1.374 1.279 1.374 1.288 1.422 4,192 1.3501 3.60%
2023-06-19 0 0.139 0.136 0.139 0.134 0.158 182,500 25,990 0.1424 1.326 1.298 1.326 1.279 1.508 19,127 1.3588 0.00%
2023-06-16 0 0.139 0.133 0.139 0.134 0.140 50,000 6,850 0.1370 1.326 1.269 1.326 1.279 1.336 5,240 1.3072 -0.71%
2023-06-15 0 0.140 0.132 0.140 0.132 0.149 60,000 8,410 0.1402 1.336 1.259 1.336 1.259 1.422 6,288 1.3374 0.00%
2023-06-14 0 0.140 0.128 0.140 0.122 0.150 310,000 40,160 0.1295 1.336 1.221 1.336 1.164 1.431 32,489 1.2361 2.94%
2023-06-13 0 0.136 0.133 0.136 0.133 0.139 30,000 4,050 0.1350 1.298 1.269 1.298 1.269 1.326 3,144 1.2881 -0.73%
2023-06-12 0 0.137 0.132 0.137 0.131 0.146 30,000 4,160 0.1387 1.307 1.259 1.307 1.250 1.393 3,144 1.3231 2.24%
2023-06-09 0 0.134 0.132 0.135 0.134 0.140 90,000 12,200 0.1356 1.279 1.259 1.288 1.279 1.336 9,432 1.2934 -3.60%
2023-06-08 0 0.139 0.135 0.140 0.133 0.148 3,555,000 494,120 0.1390 1.326 1.288 1.336 1.269 1.412 372,576 1.3262 0.72%
2023-06-07 0 0.138 0.132 0.138 0.133 0.141 2,280,000 318,940 0.1399 1.317 1.259 1.317 1.269 1.345 238,952 1.3347 -1.43%
2023-06-06 0 0.140 0.135 0.140 0.135 0.155 5,050,000 702,230 0.1391 1.336 1.288 1.336 1.288 1.479 529,258 1.3268 0.00%
2023-06-05 0 0.140 0.132 0.140 0.131 0.151 50,000 7,320 0.1464 1.336 1.259 1.336 1.250 1.441 5,240 1.3969 1.45%
2023-06-02 0 0.138 0.133 0.138 0.134 0.154 50,000 7,160 0.1432 1.317 1.269 1.317 1.279 1.469 5,240 1.3664 0.00%
2023-06-01 0 0.138 0.134 0.138 0.133 0.153 7,130,000 970,410 0.1361 1.317 1.279 1.317 1.269 1.460 747,249 1.2986 0.00%
2023-05-31 0 0.138 0.135 0.138 0.130 0.150 70,000 9,980 0.1426 1.317 1.288 1.317 1.240 1.431 7,336 1.3604 0.00%
2023-05-30 0 0.138 0.127 0.138 0.123 0.138 420,000 55,640 0.1325 1.317 1.212 1.317 1.174 1.317 44,017 1.2640 4.55%
2023-05-29 0 0.132 0.123 0.132 0.118 0.132 330,000 41,030 0.1243 1.259 1.174 1.259 1.126 1.259 34,585 1.1863 11.86%
2023-05-25 0 0.118 0.117 0.121 0.118 0.122 30,000 3,580 0.1193 1.126 1.116 1.155 1.126 1.164 3,144 1.1386 0.00%
2023-05-24 0 0.118 0.118 0.123 0.118 0.123 110,000 13,220 0.1202 1.126 1.126 1.174 1.126 1.174 11,528 1.1467 -1.67%
2023-05-23 0 0.120 0.118 0.120 0.118 0.122 80,037 9,563 0.1195 1.145 1.126 1.145 1.126 1.164 8,388 1.1401 0.00%
2023-05-22 0 0.120 0.117 0.120 0.117 0.131 1,960,000 241,940 0.1234 1.145 1.116 1.145 1.116 1.250 205,415 1.1778 0.84%
2023-05-19 0 0.119 0.119 0.120 0.118 0.124 240,000 28,640 0.1193 1.135 1.135 1.145 1.126 1.183 25,153 1.1386 1.71%
2023-05-18 0 0.117 0.117 0.120 0.117 0.130 280,000 33,810 0.1208 1.116 1.116 1.145 1.116 1.240 29,345 1.1522 -10.00%
2023-05-17 0 0.130 0.119 0.130 0.118 0.130 3,730,000 460,840 0.1235 1.240 1.135 1.240 1.126 1.240 390,917 1.1789 5.69%
2023-05-16 0 0.123 0.118 0.124 0.118 0.130 7,470,000 904,480 0.1211 1.174 1.126 1.183 1.126 1.240 782,882 1.1553 -0.81%
2023-05-15 0 0.124 0.117 0.124 0.116 0.127 60,000 7,350 0.1225 1.183 1.116 1.183 1.107 1.212 6,288 1.1689 5.08%
2023-05-12 0 0.118 0.117 0.128 0.118 0.133 330,000 41,260 0.1250 1.126 1.116 1.221 1.126 1.269 34,585 1.1930 -13.87%
2023-05-11 0 0.137 0.118 0.136 0.116 0.150 800,000 100,060 0.1251 1.307 1.126 1.298 1.107 1.431 83,843 1.1934 8.73%
2023-05-10 0 0.126 0.117 0.126 0.115 0.129 100,000 12,030 0.1203 1.202 1.116 1.202 1.097 1.231 10,480 1.1479 5.00%
2023-05-09 0 0.120 0.116 0.120 0.117 0.120 50,000 5,940 0.1188 1.145 1.107 1.145 1.116 1.145 5,240 1.1336 -0.83%
2023-05-08 0 0.121 0.117 0.121 0.116 0.121 40,000 4,750 0.1188 1.155 1.116 1.155 1.107 1.155 4,192 1.1331 0.00%
2023-05-05 0 0.121 0.116 0.121 0.114 0.121 40,000 4,700 0.1175 1.155 1.107 1.155 1.088 1.155 4,192 1.1211 2.54%
2023-05-04 0 0.118 0.117 0.122 0.118 0.125 140,000 16,840 0.1203 1.126 1.116 1.164 1.126 1.193 14,672 1.1477 -5.60%
2023-05-03 0 0.125 0.120 0.125 0.121 0.125 40,000 4,910 0.1228 1.193 1.145 1.193 1.155 1.193 4,192 1.1712 0.81%
2023-05-02 0 0.124 0.120 0.124 0.121 0.125 40,000 4,910 0.1228 1.183 1.145 1.183 1.155 1.193 4,192 1.1712 -0.80%
2023-04-28 0 0.125 0.121 0.125 0.121 0.125 30,000 3,700 0.1233 1.193 1.155 1.193 1.155 1.193 3,144 1.1768 -0.79%
2023-04-27 0 0.126 0.120 0.126 0.120 0.126 40,000 4,910 0.1228 1.202 1.145 1.202 1.145 1.202 4,192 1.1712 0.80%
2023-04-26 0 0.125 0.120 0.126 0.120 0.125 360,000 43,400 0.1206 1.193 1.145 1.202 1.145 1.193 37,729 1.1503 -0.79%
2023-04-25 0 0.126 0.120 0.126 0.121 0.126 30,000 3,730 0.1243 1.202 1.145 1.202 1.155 1.202 3,144 1.1863 0.80%
2023-04-24 0 0.125 0.120 0.127 0.120 0.126 70,000 8,640 0.1234 1.193 1.145 1.212 1.145 1.202 7,336 1.1777 -1.57%
2023-04-21 0 0.127 0.119 0.127 0.119 0.127 300,000 37,230 0.1241 1.212 1.135 1.212 1.135 1.212 31,441 1.1841 0.79%
2023-04-20 0 0.126 0.118 0.126 0.119 0.126 40,062 4,936 0.1232 1.202 1.126 1.202 1.135 1.202 4,199 1.1756 -0.79%
2023-04-19 0 0.127 0.117 0.128 0.118 0.127 60,000 7,380 0.1230 1.212 1.116 1.221 1.126 1.212 6,288 1.1736 2.42%
2023-04-18 0 0.124 0.118 0.124 0.120 0.124 20,000 2,440 0.1220 1.183 1.126 1.183 1.145 1.183 2,096 1.1641 0.00%
2023-04-17 0 0.124 0.118 0.124 0.118 0.124 125,000 14,935 0.1195 1.183 1.126 1.183 1.126 1.183 13,100 1.1400 0.00%
2023-04-14 0 0.124 0.119 0.124 0.120 0.124 20,000 2,440 0.1220 1.183 1.135 1.183 1.145 1.183 2,096 1.1641 -0.80%
2023-04-13 0 0.125 0.120 0.125 0.120 0.125 60,000 7,390 0.1232 1.193 1.145 1.193 1.145 1.193 6,288 1.1752 0.00%
2023-04-12 0 0.125 0.121 0.126 0.121 0.125 20,000 2,460 0.1230 1.193 1.155 1.202 1.155 1.193 2,096 1.1736 -1.57%
2023-04-11 0 0.127 0.121 0.127 0.119 0.129 75,750 9,427 0.1244 1.212 1.155 1.212 1.135 1.231 7,939 1.1874 1.60%
2023-04-06 0 0.125 0.118 0.119 0.118 0.127 300,000 37,500 0.1250 1.193 1.126 1.135 1.126 1.212 31,441 1.1927 2.46%
2023-04-04 0 0.122 0.121 0.123 0.122 0.125 50,000 6,170 0.1234 1.164 1.155 1.174 1.164 1.193 5,240 1.1774 -0.81%
2023-04-03 0 0.123 0.119 0.128 0.120 0.132 110,000 13,590 0.1235 1.174 1.135 1.221 1.145 1.259 11,528 1.1788 -6.82%
2023-03-31 0 0.132 0.122 0.132 0.122 0.132 110,000 14,160 0.1287 1.259 1.164 1.259 1.164 1.259 11,528 1.2283 1.54%
2023-03-30 0 0.130 0.126 0.130 0.127 0.135 195,000 25,155 0.1290 1.240 1.202 1.240 1.212 1.288 20,437 1.2309 -1.52%
2023-03-29 0 0.132 0.131 0.135 0.132 0.137 50,000 6,690 0.1338 1.259 1.250 1.288 1.259 1.307 5,240 1.2767 -0.75%
2023-03-28 0 0.133 0.132 0.138 0.133 0.155 210,000 29,780 0.1418 1.269 1.259 1.317 1.269 1.479 22,009 1.3531 -8.28%
2023-03-27 0 0.145 0.133 0.146 0.132 0.152 390,000 56,390 0.1446 1.384 1.269 1.393 1.259 1.450 40,873 1.3796 4.32%
2023-03-24 0 0.139 0.133 0.140 0.132 0.139 1,980,000 275,010 0.1389 1.326 1.269 1.336 1.259 1.326 207,511 1.3253 1.46%
2023-03-23 0 0.137 0.131 0.137 0.132 0.137 20,000 2,690 0.1345 1.307 1.250 1.307 1.259 1.307 2,096 1.2834 4.58%
2023-03-22 0 0.131 0.131 0.136 0.131 0.134 65,000 8,545 0.1315 1.250 1.250 1.298 1.250 1.279 6,812 1.2544 -0.76%
2023-03-21 0 0.132 0.131 0.139 0.132 0.152 200,000 27,380 0.1369 1.259 1.250 1.326 1.259 1.450 20,961 1.3063 -10.20%
2023-03-20 0 0.147 0.133 0.147 0.134 0.147 140,000 19,400 0.1386 1.403 1.269 1.403 1.279 1.403 14,672 1.3222 4.26%
2023-03-17 0 0.141 0.133 0.141 0.131 0.141 40,000 5,540 0.1385 1.345 1.269 1.345 1.250 1.345 4,192 1.3215 2.92%
2023-03-16 0 0.137 0.130 0.140 0.129 0.140 2,690,000 376,070 0.1398 1.307 1.240 1.336 1.231 1.336 281,921 1.3340 3.01%
2023-03-15 0 0.133 0.128 0.136 0.130 0.136 437,250 59,206 0.1354 1.269 1.221 1.298 1.240 1.298 45,825 1.2920 -6.34%
2023-03-14 0 0.142 0.133 0.142 0.134 0.154 140,000 19,440 0.1389 1.355 1.269 1.355 1.279 1.469 14,672 1.3249 -2.74%
2023-03-13 0 0.146 0.134 0.146 0.134 0.147 50,000 6,890 0.1378 1.393 1.279 1.393 1.279 1.403 5,240 1.3148 6.57%
2023-03-10 0 0.137 0.130 0.131 0.131 0.137 20,000 2,680 0.1340 1.307 1.240 1.250 1.250 1.307 2,096 1.2786 1.48%
2023-03-09 0 0.135 0.132 0.135 0.133 0.144 2,190,000 300,100 0.1370 1.288 1.259 1.288 1.269 1.374 229,520 1.3075 -6.90%
2023-03-08 0 0.145 0.135 0.145 0.134 0.149 51,500 7,296 0.1417 1.384 1.288 1.384 1.279 1.422 5,397 1.3518 5.07%
2023-03-07 0 0.138 0.133 0.139 0.133 0.138 140,000 18,730 0.1338 1.317 1.269 1.326 1.269 1.317 14,672 1.2765 0.00%
2023-03-06 0 0.138 0.133 0.139 0.134 0.140 40,000 5,470 0.1368 1.317 1.269 1.326 1.279 1.336 4,192 1.3048 -1.43%
2023-03-03 0 0.140 0.135 0.140 0.136 0.140 1,870,000 254,390 0.1360 1.336 1.288 1.336 1.298 1.336 195,983 1.2980 0.72%
2023-03-02 0 0.139 0.133 0.139 0.134 0.139 30,000 4,100 0.1367 1.326 1.269 1.326 1.279 1.326 3,144 1.3040 1.46%
2023-03-01 0 0.137 0.131 0.137 0.132 0.137 20,000 2,690 0.1345 1.307 1.250 1.307 1.259 1.307 2,096 1.2834 0.74%
2023-02-28 0 0.136 0.131 0.136 0.132 0.149 450,000 61,330 0.1363 1.298 1.250 1.298 1.259 1.422 47,162 1.3004 -4.23%
2023-02-27 0 0.142 0.131 0.142 0.131 0.143 187,504 25,420 0.1356 1.355 1.250 1.355 1.250 1.364 19,651 1.2936 1.43%
2023-02-24 0 0.140 0.133 0.140 0.132 0.142 40,000 5,480 0.1370 1.336 1.269 1.336 1.259 1.355 4,192 1.3072 2.94%
2023-02-23 0 0.136 0.127 0.136 0.128 0.136 450,000 59,950 0.1332 1.298 1.212 1.298 1.221 1.298 47,162 1.2712 1.49%
2023-02-22 0 0.134 0.133 0.135 0.134 0.138 30,000 4,070 0.1357 1.279 1.269 1.288 1.279 1.317 3,144 1.2945 0.00%
2023-02-21 0 0.134 0.134 0.141 0.134 0.140 50,000 6,780 0.1356 1.279 1.279 1.345 1.279 1.336 5,240 1.2939 -6.29%
2023-02-20 0 0.143 0.135 0.136 0.133 0.146 20,000 2,790 0.1395 1.364 1.288 1.298 1.269 1.393 2,096 1.3311 6.72%
2023-02-17 0 0.134 0.133 0.139 0.134 0.147 80,000 11,320 0.1415 1.279 1.269 1.326 1.279 1.403 8,384 1.3501 -3.60%
2023-02-16 0 0.139 0.133 0.140 0.131 0.140 2,030,000 278,100 0.1370 1.326 1.269 1.336 1.250 1.336 212,751 1.3072 -1.42%
2023-02-15 0 0.141 0.133 0.141 0.129 0.142 20,000 2,710 0.1355 1.345 1.269 1.345 1.231 1.355 2,096 1.2929 -0.70%
2023-02-14 0 0.142 0.135 0.143 0.137 0.145 90,000 12,690 0.1410 1.355 1.288 1.364 1.307 1.384 9,432 1.3454 2.90%
2023-02-13 0 0.138 0.136 0.139 0.136 0.149 6,160,000 866,470 0.1407 1.317 1.298 1.326 1.298 1.422 645,590 1.3421 -6.12%
2023-02-10 0 0.147 0.136 0.147 0.137 0.149 82,500 11,750 0.1424 1.403 1.298 1.403 1.307 1.422 8,646 1.3590 -0.68%
2023-02-09 0 0.148 0.138 0.147 0.138 0.149 20,000 2,870 0.1435 1.412 1.317 1.403 1.317 1.422 2,096 1.3692 -0.67%
2023-02-08 0 0.149 0.135 0.149 0.134 0.149 62,500 8,950 0.1432 1.422 1.288 1.422 1.279 1.422 6,550 1.3664 3.47%
2023-02-07 0 0.144 0.133 0.144 0.133 0.147 30,000 4,190 0.1397 1.374 1.269 1.374 1.269 1.403 3,144 1.3327 4.35%
2023-02-06 0 0.138 0.132 0.137 0.132 0.147 150,000 20,100 0.1340 1.317 1.259 1.307 1.259 1.403 15,721 1.2786 -0.72%
2023-02-03 0 0.139 0.133 0.140 0.125 0.140 260,000 34,160 0.1314 1.326 1.269 1.336 1.193 1.336 27,249 1.2536 -1.42%
2023-02-02 0 0.141 0.135 0.141 0.133 0.143 140,000 19,430 0.1388 1.345 1.288 1.345 1.269 1.364 14,672 1.3242 -2.08%
2023-02-01 0 0.144 0.139 0.144 0.140 0.148 130,000 18,480 0.1422 1.374 1.326 1.374 1.336 1.412 13,624 1.3564 -4.00%
2023-01-31 0 0.150 0.145 0.150 0.136 0.183 10,220,000 1,558,740 0.1525 1.431 1.384 1.431 1.298 1.746 1,071,092 1.4553 5.63%
2023-01-30 0 0.142 0.135 0.142 0.136 0.143 30,000 4,210 0.1403 1.355 1.288 1.355 1.298 1.364 3,144 1.3390 -0.70%
2023-01-27 0 0.143 0.135 0.143 0.135 0.143 98,500 13,583 0.1379 1.364 1.288 1.364 1.288 1.364 10,323 1.3158 0.00%
2023-01-26 0 0.143 0.132 0.144 0.133 0.143 4,830,000 649,480 0.1345 1.364 1.259 1.374 1.269 1.364 506,201 1.2830 0.00%
2023-01-20 0 0.143 0.132 0.143 0.132 0.143 50,000 6,890 0.1378 1.364 1.259 1.364 1.259 1.364 5,240 1.3148 0.70%
2023-01-19 0 0.142 0.132 0.143 0.134 0.142 20,000 2,760 0.1380 1.355 1.259 1.364 1.279 1.355 2,096 1.3168 0.00%
2023-01-18 0 0.142 0.132 0.142 0.132 0.142 9,340,000 1,268,890 0.1359 1.355 1.259 1.355 1.259 1.355 978,865 1.2963 4.41%
2023-01-17 0 0.136 0.125 0.137 0.124 0.136 190,000 24,020 0.1264 1.298 1.193 1.307 1.183 1.298 19,913 1.2063 2.26%
2023-01-16 0 0.133 0.130 0.134 0.131 0.134 3,628,000 485,390 0.1338 1.269 1.240 1.279 1.250 1.279 380,227 1.2766 -1.48%
2023-01-13 0 0.135 0.134 0.135 - - 10,000 1,350 0.1350 1.288 1.279 1.288 - - 1,048 1.2881 -1.46%
2023-01-12 0 0.137 0.135 0.137 - - 625 81 0.1296 1.307 1.288 1.307 - - 66 1.2366 0.00%
2023-01-11 0 0.137 0.135 0.137 0.136 0.139 150,000 20,590 0.1373 1.307 1.288 1.307 1.298 1.326 15,721 1.3098 -2.14%
2023-01-10 0 0.140 0.135 0.140 0.136 0.140 30,000 4,150 0.1383 1.336 1.288 1.336 1.298 1.336 3,144 1.3199 0.72%
2023-01-09 0 0.139 0.135 0.139 0.135 0.140 573,612 79,055 0.1378 1.326 1.288 1.326 1.288 1.336 60,117 1.3150 1.46%
2023-01-06 0 0.137 0.134 0.137 0.135 0.142 320,000 44,770 0.1399 1.307 1.279 1.307 1.288 1.355 33,537 1.3349 1.48%
2023-01-05 0 0.135 0.134 0.135 0.135 0.149 215,000 29,765 0.1384 1.288 1.279 1.288 1.288 1.422 22,533 1.3210 -1.46%
2023-01-04 0 0.137 0.136 0.143 0.136 0.149 548,000 78,260 0.1428 1.307 1.298 1.364 1.298 1.422 57,432 1.3626 -1.44%
2023-01-03 0 0.139 0.136 0.139 0.134 0.155 910,000 131,910 0.1450 1.326 1.298 1.326 1.279 1.479 95,371 1.3831 2.21%
2022-12-30 0 0.136 0.135 0.136 0.136 0.145 50,000 6,950 0.1390 1.298 1.288 1.298 1.298 1.384 5,240 1.3263 -2.16%
2022-12-29 0 0.139 0.133 0.143 0.133 0.145 50,000 6,950 0.1390 1.326 1.269 1.364 1.269 1.384 5,240 1.3263 2.96%
2022-12-28 0 0.135 0.133 0.135 0.134 0.156 90,000 12,460 0.1384 1.288 1.269 1.288 1.279 1.489 9,432 1.3210 -4.26%
2022-12-23 0 0.141 0.130 0.141 0.128 0.145 154,750 20,669 0.1336 1.345 1.240 1.345 1.221 1.384 16,218 1.2744 7.63%
2022-12-22 0 0.131 0.130 0.131 0.131 0.140 140,000 18,770 0.1341 1.250 1.240 1.250 1.250 1.336 14,672 1.2793 -7.09%
2022-12-21 0 0.141 0.136 0.141 0.136 0.144 752,500 108,115 0.1437 1.345 1.298 1.345 1.298 1.374 78,865 1.3709 0.71%
2022-12-20 0 0.140 0.134 0.140 0.134 0.143 3,240,000 443,370 0.1368 1.336 1.279 1.336 1.279 1.364 339,563 1.3057 -1.41%
2022-12-19 0 0.142 0.136 0.142 0.136 0.144 20,000 2,800 0.1400 1.355 1.298 1.355 1.298 1.374 2,096 1.3358 2.16%
2022-12-16 0 0.139 0.135 0.141 0.135 0.143 1,960,000 273,960 0.1398 1.326 1.288 1.345 1.288 1.364 205,415 1.3337 -3.47%
2022-12-15 0 0.144 0.133 0.144 0.134 0.144 1,540,458 214,218 0.1391 1.374 1.269 1.374 1.279 1.374 161,445 1.3269 6.67%
2022-12-14 0 0.135 0.133 0.135 0.135 0.143 840,000 117,600 0.1400 1.288 1.269 1.288 1.288 1.364 88,035 1.3358 -5.59%
2022-12-13 0 0.143 0.135 0.143 0.135 0.146 1,110,000 159,950 0.1441 1.364 1.288 1.364 1.288 1.393 116,332 1.3749 0.00%
2022-12-12 0 0.143 0.132 0.144 0.132 0.143 238,500 33,762 0.1416 1.364 1.259 1.374 1.259 1.364 24,996 1.3507 -0.69%
2022-12-09 0 0.144 0.136 0.144 0.135 0.144 950,000 136,710 0.1439 1.374 1.298 1.374 1.288 1.374 99,563 1.3731 3.60%
2022-12-08 0 0.139 0.131 0.139 0.130 0.145 1,810,000 255,500 0.1412 1.326 1.250 1.326 1.240 1.384 189,694 1.3469 6.92%
2022-12-07 0 0.130 0.130 0.131 0.130 0.151 125,000 16,710 0.1337 1.240 1.240 1.250 1.240 1.441 13,100 1.2755 -2.99%
2022-12-06 0 0.134 0.133 0.135 0.129 0.164 1,370,000 190,470 0.1390 1.279 1.269 1.288 1.231 1.565 143,581 1.3266 0.00%
2022-12-05 0 0.134 0.130 0.134 0.127 0.142 80,500 11,034 0.1371 1.279 1.240 1.279 1.212 1.355 8,437 1.3079 -0.74%
2022-12-02 0 0.135 0.130 0.135 0.130 0.139 60,000 8,250 0.1375 1.288 1.240 1.288 1.240 1.326 6,288 1.3120 0.00%
2022-12-01 0 0.135 0.132 0.135 0.130 0.144 25,940,000 3,617,670 0.1395 1.288 1.259 1.288 1.240 1.374 2,718,603 1.3307 -2.17%
2022-11-30 0 0.138 0.125 0.138 0.123 0.147 16,370,000 2,237,660 0.1367 1.317 1.193 1.317 1.174 1.403 1,715,633 1.3043 2.99%
2022-11-29 0 0.134 0.126 0.134 0.132 0.137 20,510,000 2,768,050 0.1350 1.279 1.202 1.279 1.259 1.307 2,149,520 1.2878 -2.19%
2022-11-28 0 0.137 0.122 0.137 0.126 0.143 17,010,000 2,406,460 0.1415 1.307 1.164 1.307 1.202 1.364 1,782,707 1.3499 1.48%
2022-11-25 0 0.135 0.122 0.135 0.138 0.138 2,500,000 345,000 0.1380 1.288 1.164 1.288 1.317 1.317 262,009 1.3168 -2.17%
2022-11-24 0 0.138 0.123 0.138 - - 0 0 - 1.317 1.174 1.317 - - 0 - -1.43%
2022-11-23 0 0.140 0.129 0.140 0.124 0.146 20,150,000 2,939,140 0.1459 1.336 1.231 1.336 1.183 1.393 2,111,790 1.3918 1.45%
2022-11-22 0 0.138 0.120 0.137 0.120 0.138 214,375 27,515 0.1283 1.317 1.145 1.307 1.145 1.317 22,467 1.2247 5.34%
2022-11-21 0 0.131 0.123 0.131 0.119 0.135 342,815 43,848 0.1279 1.250 1.174 1.250 1.135 1.288 35,928 1.2204 -2.24%
2022-11-18 0 0.134 0.119 0.128 0.111 0.140 610,000 75,430 0.1237 1.279 1.135 1.221 1.059 1.336 63,930 1.1799 2.29%
2022-11-17 0 0.131 0.117 0.131 - - 0 0 - 1.250 1.116 1.250 - - 0 - 0.00%
2022-11-16 0 0.131 0.123 0.132 0.121 0.131 40,000 5,130 0.1283 1.250 1.174 1.259 1.155 1.250 4,192 1.2237 -1.50%
2022-11-15 0 0.133 0.123 0.133 0.119 0.152 3,980,000 496,080 0.1246 1.269 1.174 1.269 1.135 1.450 417,118 1.1893 -13.64%
2022-11-14 0 0.154 0.135 0.155 - - 0 0 - 1.469 1.288 1.479 - - 0 - 0.00%
2022-11-11 0 0.154 0.135 0.155 - - 0 0 - 1.469 1.288 1.479 - - 0 - 0.00%
2022-11-10 0 0.154 0.135 0.155 - - 0 0 - 1.469 1.288 1.479 - - 0 - 0.00%
2022-11-09 0 0.154 0.136 0.155 - - 500 65 0.1300 1.469 1.298 1.479 - - 52 1.2404 0.00%
2022-11-08 0 0.154 0.135 0.155 0.122 0.154 480,000 72,300 0.1506 1.469 1.288 1.479 1.164 1.469 50,306 1.4372 15.79%
2022-11-07 0 0.133 0.131 0.133 0.132 0.159 210,000 31,410 0.1496 1.269 1.250 1.269 1.259 1.517 22,009 1.4272 -13.64%
2022-11-04 0 0.154 0.138 0.155 0.154 0.160 6,030,000 928,700 0.1540 1.469 1.317 1.479 1.469 1.527 631,965 1.4695 1.32%
2022-11-03 0 0.152 0.138 0.153 0.152 0.152 5,000,000 760,000 0.1520 1.450 1.317 1.460 1.450 1.450 524,017 1.4503 1.33%
2022-11-02 0 0.150 0.132 0.150 0.149 0.150 1,040,000 154,980 0.1490 1.431 1.259 1.431 1.422 1.431 108,996 1.4219 9.49%
2022-11-01 0 0.137 0.135 0.137 0.137 0.144 70,000 9,940 0.1420 1.307 1.288 1.307 1.307 1.374 7,336 1.3549 -0.72%
2022-10-31 0 0.138 0.130 0.138 0.134 0.158 4,770,000 739,460 0.1550 1.317 1.240 1.317 1.279 1.508 499,913 1.4792 -13.21%
2022-10-28 0 0.159 0.148 0.159 0.158 0.168 60,000 9,800 0.1633 1.517 1.412 1.517 1.508 1.603 6,288 1.5585 1.92%
2022-10-27 0 0.156 0.149 0.156 0.148 0.160 7,560,000 1,188,000 0.1571 1.489 1.422 1.489 1.412 1.527 792,314 1.4994 4.00%
2022-10-26 0 0.150 0.144 0.155 - - 375 50 0.1333 1.431 1.374 1.479 - - 39 1.2722 0.00%
2022-10-25 0 0.150 0.142 0.150 - - 0 0 - 1.431 1.355 1.431 - - 0 - -1.96%
2022-10-24 0 0.153 0.144 0.153 0.157 0.159 4,000,000 632,000 0.1580 1.460 1.374 1.460 1.498 1.517 419,214 1.5076 0.00%
2022-10-21 0 0.153 0.145 0.153 0.147 0.158 2,830,000 430,900 0.1523 1.460 1.384 1.460 1.403 1.508 296,594 1.4528 2.00%
2022-10-20 0 0.150 0.143 0.150 0.144 0.156 1,054,000 162,512 0.1542 1.431 1.364 1.431 1.374 1.489 110,463 1.4712 0.00%
2022-10-19 0 0.150 0.145 0.150 0.144 0.159 1,930,000 304,020 0.1575 1.431 1.384 1.431 1.374 1.517 202,271 1.5030 0.67%
2022-10-18 0 0.149 0.147 0.158 - - 3,500 495 0.1414 1.422 1.403 1.508 - - 367 1.3495 0.00%
2022-10-17 0 0.149 0.143 0.150 0.149 0.163 530,000 79,300 0.1496 1.422 1.364 1.431 1.422 1.555 55,546 1.4276 2.76%
2022-10-14 0 0.145 0.136 0.145 0.135 0.170 101,000 14,350 0.1421 1.384 1.298 1.384 1.288 1.622 10,585 1.3557 -3.33%
2022-10-13 0 0.150 0.141 0.148 - - 0 0 - 1.431 1.345 1.412 - - 0 - -6.25%
2022-10-12 0 0.160 0.141 0.160 0.160 0.160 370,000 59,120 0.1598 1.527 1.345 1.527 1.527 1.527 38,777 1.5246 0.00%
2022-10-11 0 0.160 0.141 0.160 0.143 0.160 110,000 17,060 0.1551 1.527 1.345 1.527 1.364 1.527 11,528 1.4798 6.67%
2022-10-10 0 0.150 0.146 0.150 0.150 0.158 11,050,000 1,700,500 0.1539 1.431 1.393 1.431 1.431 1.508 1,158,079 1.4684 -3.85%
2022-10-07 0 0.156 0.148 0.157 0.149 0.159 14,101,125 2,217,747 0.1573 1.489 1.412 1.498 1.422 1.517 1,477,847 1.5007 -1.89%
2022-10-06 0 0.159 0.146 0.159 0.146 0.159 30,004 4,640 0.1546 1.517 1.393 1.517 1.393 1.517 3,145 1.4756 0.63%
2022-10-05 0 0.158 0.143 0.156 0.142 0.169 6,650,000 1,086,840 0.1634 1.508 1.364 1.489 1.355 1.613 696,943 1.5594 0.64%
2022-10-03 0 0.157 0.141 0.157 0.141 0.159 60,000 9,140 0.1523 1.498 1.345 1.498 1.345 1.517 6,288 1.4535 0.00%
2022-09-30 0 0.157 0.149 0.157 0.156 0.158 5,030,000 789,720 0.1570 1.498 1.422 1.498 1.489 1.508 527,162 1.4981 1.29%
2022-09-29 0 0.155 0.137 0.155 0.138 0.159 840,000 121,250 0.1443 1.479 1.307 1.479 1.317 1.517 88,035 1.3773 -1.27%
2022-09-28 0 0.157 0.137 0.157 0.150 0.158 5,030,000 794,020 0.1579 1.498 1.307 1.498 1.431 1.508 527,162 1.5062 -1.26%
2022-09-27 0 0.159 0.150 0.159 0.163 0.169 41,000 6,787 0.1655 1.517 1.431 1.517 1.555 1.613 4,297 1.5795 -0.63%
2022-09-26 0 0.160 0.145 0.160 0.158 0.160 160,000 25,400 0.1588 1.527 1.384 1.527 1.508 1.527 16,769 1.5147 3.23%
2022-09-23 0 0.155 0.146 0.155 0.159 0.159 20,000 3,180 0.1590 1.479 1.393 1.479 1.517 1.517 2,096 1.5171 1.97%
2022-09-22 0 0.152 0.145 0.152 0.136 0.152 250,000 36,560 0.1462 1.450 1.384 1.450 1.298 1.450 26,201 1.3954 13.43%
2022-09-21 0 0.134 0.134 0.135 0.134 0.134 50,500 6,805 0.1348 1.279 1.279 1.288 1.279 1.279 5,293 1.2858 -1.47%
2022-09-20 0 0.136 0.136 0.150 - - 0 0 - 1.298 1.298 1.431 - - 0 - 0.00%
2022-09-19 0 0.136 0.134 0.149 0.135 0.149 190,000 26,060 0.1372 1.298 1.279 1.422 1.288 1.422 19,913 1.3087 -3.55%
2022-09-16 0 0.141 0.141 0.150 0.136 0.150 50,000 7,090 0.1418 1.345 1.345 1.431 1.298 1.431 5,240 1.3530 0.00%
2022-09-15 0 0.141 0.141 0.150 - - 0 0 - 1.345 1.345 1.431 - - 0 - 0.00%
2022-09-14 0 0.141 0.141 0.148 0.140 0.144 265,000 37,285 0.1407 1.345 1.345 1.412 1.336 1.374 27,773 1.3425 -4.73%
2022-09-13 0 0.148 0.142 0.155 0.136 0.167 2,453,125 369,480 0.1506 1.412 1.355 1.479 1.298 1.593 257,096 1.4371 24.37%
2022-09-09 0 0.119 0.119 0.130 0.119 0.119 80,000 9,520 0.1190 1.135 1.135 1.240 1.135 1.135 8,384 1.1355 -2.46%
2022-09-08 0 0.122 0.119 0.129 - - 0 0 - 1.164 1.135 1.231 - - 0 - 0.00%
2022-09-07 0 0.122 0.116 0.130 - - 1,500 168 0.1120 1.164 1.107 1.240 - - 157 1.0687 0.00%
2022-09-06 0 0.122 0.122 0.132 0.120 0.133 60,500 7,628 0.1261 1.164 1.164 1.259 1.145 1.269 6,341 1.2030 2.52%
2022-09-05 0 0.119 0.119 0.133 0.114 0.130 100,000 11,970 0.1197 1.135 1.135 1.269 1.088 1.240 10,480 1.1421 -0.83%
2022-09-02 0 0.120 0.118 0.130 0.119 0.137 3,340,000 432,710 0.1296 1.145 1.126 1.240 1.135 1.307 350,044 1.2362 11.11%
2022-09-01 0 0.108 0.108 0.141 0.108 0.130 40,000 4,750 0.1188 1.031 1.031 1.345 1.031 1.240 4,192 1.1331 -18.80%
2022-08-31 0 0.133 0.132 0.134 0.133 0.135 170,000 22,790 0.1341 1.269 1.259 1.279 1.269 1.288 17,817 1.2791 -6.34%
2022-08-30 0 0.142 0.135 0.150 - - 0 0 - 1.355 1.288 1.431 - - 0 - 0.00%
2022-08-29 0 0.142 0.142 0.150 - - 0 0 - 1.355 1.355 1.431 - - 0 - 0.00%
2022-08-26 0 0.142 0.142 0.150 0.142 0.142 2,000,000 284,000 0.1420 1.355 1.355 1.431 1.355 1.355 209,607 1.3549 -5.33%
2022-08-25 0 0.150 0.140 0.152 - - 0 0 - 1.431 1.336 1.450 - - 0 - 0.00%
2022-08-24 0 0.150 0.135 0.150 0.135 0.150 20,000 2,850 0.1425 1.431 1.288 1.431 1.288 1.431 2,096 1.3597 4.90%
2022-08-23 0 0.143 0.141 0.154 - - 0 0 - 1.364 1.345 1.469 - - 0 - 0.00%
2022-08-22 0 0.143 0.143 0.155 0.143 0.143 50,000 7,190 0.1438 1.364 1.364 1.479 1.364 1.364 5,240 1.3721 -2.72%
2022-08-19 0 0.147 0.146 0.157 0.147 0.157 320,000 49,890 0.1559 1.403 1.393 1.498 1.403 1.498 33,537 1.4876 -5.16%
2022-08-18 0 0.155 0.146 0.162 - - 0 0 - 1.479 1.393 1.546 - - 0 - 0.00%
2022-08-17 0 0.155 0.153 0.162 0.155 0.159 7,181,250 1,141,270 0.1589 1.479 1.460 1.546 1.479 1.517 752,620 1.5164 -3.12%
2022-08-16 0 0.160 0.155 0.169 0.153 0.170 5,191,875 880,327 0.1696 1.527 1.479 1.613 1.460 1.622 544,127 1.6179 -6.43%
2022-08-15 0 0.171 0.167 0.172 0.168 0.173 1,050,000 179,600 0.1710 1.632 1.593 1.641 1.603 1.651 110,044 1.6321 0.00%
2022-08-12 0 0.171 0.157 0.173 0.163 0.171 20,000 3,340 0.1670 1.632 1.498 1.651 1.555 1.632 2,096 1.5935 -1.16%
2022-08-11 0 0.173 0.157 0.173 0.165 0.174 60,000 10,190 0.1698 1.651 1.498 1.651 1.574 1.660 6,288 1.6205 8.81%
2022-08-10 0 0.159 0.158 0.172 0.157 0.173 40,000 6,620 0.1655 1.517 1.508 1.641 1.498 1.651 4,192 1.5791 -9.14%
2022-08-09 0 0.175 0.153 0.175 0.153 0.177 393,875 66,101 0.1678 1.670 1.460 1.670 1.460 1.689 41,279 1.6013 9.38%
2022-08-08 0 0.160 0.154 0.169 0.155 0.160 9,520,000 1,523,120 0.1600 1.527 1.469 1.613 1.479 1.527 997,729 1.5266 -5.33%
2022-08-05 0 0.169 0.157 0.169 0.152 0.170 10,123,500 1,619,952 0.1600 1.613 1.498 1.613 1.450 1.622 1,060,978 1.5268 11.18%
2022-08-04 0 0.152 0.151 0.152 0.152 0.152 10,000 1,520 0.1520 1.450 1.441 1.450 1.450 1.450 1,048 1.4503 0.66%
2022-08-03 0 0.151 0.151 0.159 0.151 0.151 20,000 3,020 0.1510 1.441 1.441 1.517 1.441 1.441 2,096 1.4408 -0.66%
2022-08-02 0 0.152 0.151 0.159 0.152 0.153 60,000 9,170 0.1528 1.450 1.441 1.517 1.450 1.460 6,288 1.4583 -0.65%
2022-08-01 0 0.153 0.153 0.160 0.153 0.160 360,000 57,190 0.1589 1.460 1.460 1.527 1.460 1.527 37,729 1.5158 -6.71%
2022-07-29 0 0.164 0.154 0.156 0.145 0.170 518,000 80,283 0.1550 1.565 1.469 1.489 1.384 1.622 54,288 1.4788 10.81%
2022-07-28 0 0.148 0.148 0.154 0.144 0.160 30,000 4,510 0.1503 1.412 1.412 1.469 1.374 1.527 3,144 1.4344 -5.73%
2022-07-27 0 0.157 0.154 0.158 0.156 0.167 210,000 33,220 0.1582 1.498 1.469 1.508 1.489 1.593 22,009 1.5094 -1.87%
2022-07-26 0 0.160 0.156 0.160 0.157 0.170 382,988 61,918 0.1617 1.527 1.489 1.527 1.498 1.622 40,138 1.5426 -2.44%
2022-07-25 0 0.164 0.163 0.166 0.160 0.175 354,625 59,929 0.1690 1.565 1.555 1.584 1.527 1.670 37,166 1.6125 -2.96%
2022-07-22 0 0.169 0.162 0.169 0.156 0.175 1,441,000 232,980 0.1617 1.613 1.546 1.613 1.489 1.670 151,022 1.5427 4.32%
2022-07-21 0 0.162 0.156 0.164 0.157 0.171 510,046 81,806 0.1604 1.546 1.489 1.565 1.498 1.632 53,455 1.5304 0.00%
2022-07-20 0 0.162 0.156 0.162 0.153 0.171 1,002,500 158,277 0.1579 1.546 1.489 1.546 1.460 1.632 105,066 1.5065 -4.71%
2022-07-19 0 0.170 0.164 0.170 0.167 0.174 100,000 17,140 0.1714 1.622 1.565 1.622 1.593 1.660 10,480 1.6354 -2.86%
2022-07-18 0 0.175 0.170 0.175 0.164 0.175 540,000 92,010 0.1704 1.670 1.622 1.670 1.565 1.670 56,594 1.6258 0.00%
2022-07-15 0 0.175 0.159 0.175 0.156 0.176 6,790,000 1,098,780 0.1618 1.670 1.517 1.670 1.489 1.679 711,616 1.5441 12.18%
2022-07-14 0 0.156 0.155 0.160 0.156 0.169 83,000 13,375 0.1611 1.489 1.479 1.527 1.489 1.613 8,699 1.5376 -6.02%
2022-07-13 0 0.166 0.156 0.166 0.156 0.169 170,000 28,080 0.1652 1.584 1.489 1.584 1.489 1.613 17,817 1.5761 2.47%
2022-07-12 0 0.162 0.154 0.162 0.155 0.167 510,000 81,300 0.1594 1.546 1.469 1.546 1.479 1.593 53,450 1.5211 -4.71%
2022-07-11 0 0.170 0.156 0.171 0.148 0.187 842,000 140,000 0.1663 1.622 1.489 1.632 1.412 1.784 88,245 1.5865 10.39%
2022-07-08 0 0.154 0.149 0.154 0.149 0.161 1,430,250 221,996 0.1552 1.469 1.422 1.469 1.422 1.536 149,895 1.4810 -6.67%
2022-07-07 0 0.165 0.157 0.165 0.158 0.171 290,000 48,800 0.1683 1.574 1.498 1.574 1.508 1.632 30,393 1.6056 -1.20%
2022-07-06 0 0.167 0.163 0.167 0.157 0.179 3,700,000 628,800 0.1699 1.593 1.555 1.593 1.498 1.708 387,773 1.6216 1.83%
2022-07-05 0 0.164 0.161 0.164 0.154 0.180 460,000 75,880 0.1650 1.565 1.536 1.565 1.469 1.718 48,210 1.5740 -0.61%
2022-07-04 0 0.165 0.155 0.165 0.146 0.180 5,845,000 940,585 0.1609 1.574 1.479 1.574 1.393 1.718 612,576 1.5355 13.01%
2022-06-30 0 0.146 0.146 0.148 0.142 0.151 4,640,000 690,480 0.1488 1.393 1.393 1.412 1.355 1.441 486,288 1.4199 2.10%
2022-06-29 0 0.143 0.142 0.147 0.143 0.154 310,046 46,266 0.1492 1.364 1.355 1.403 1.364 1.469 32,494 1.4238 -5.92%
2022-06-28 0 0.152 0.147 0.152 0.148 0.160 2,150,000 324,020 0.1507 1.450 1.403 1.450 1.412 1.527 225,328 1.4380 0.00%
2022-06-27 0 0.152 0.148 0.152 0.145 0.165 800,000 125,390 0.1567 1.450 1.412 1.450 1.384 1.574 83,843 1.4955 0.00%
2022-06-24 0 0.152 0.150 0.152 0.150 0.159 370,437 57,533 0.1553 1.450 1.431 1.450 1.431 1.517 38,823 1.4819 -0.65%
2022-06-23 0 0.153 0.149 0.153 0.141 0.165 1,156,563 180,018 0.1556 1.460 1.422 1.460 1.345 1.574 121,212 1.4852 -0.65%
2022-06-22 0 0.154 0.149 0.154 0.145 0.164 3,190,000 489,880 0.1536 1.469 1.422 1.469 1.384 1.565 334,323 1.4653 0.65%
2022-06-21 0 0.153 0.149 0.153 0.129 0.173 3,714,264 584,015 0.1572 1.460 1.422 1.460 1.231 1.651 389,268 1.5003 17.69%
2022-06-20 0 0.130 0.130 0.139 0.128 0.143 1,500,000 197,170 0.1314 1.240 1.240 1.326 1.221 1.364 157,205 1.2542 -2.26%
2022-06-17 0 0.133 0.131 0.145 0.132 0.141 140,000 18,890 0.1349 1.269 1.250 1.384 1.259 1.345 14,672 1.2874 -1.48%
2022-06-16 0 0.135 0.135 0.144 0.132 0.160 1,384,875 206,432 0.1491 1.288 1.288 1.374 1.259 1.527 145,140 1.4223 -2.88%
2022-06-15 0 0.139 0.134 0.140 0.132 0.144 1,101,000 152,910 0.1389 1.326 1.279 1.336 1.259 1.374 115,389 1.3252 0.72%
2022-06-14 0 0.138 0.136 0.138 0.132 0.140 1,930,000 263,950 0.1368 1.317 1.298 1.317 1.259 1.336 202,271 1.3049 4.55%
2022-06-13 0 0.132 0.130 0.132 0.119 0.133 5,140,000 677,340 0.1318 1.259 1.240 1.259 1.135 1.269 538,690 1.2574 5.60%
2022-06-10 0 0.125 0.124 0.131 0.125 0.126 70,000 8,810 0.1259 1.193 1.183 1.250 1.193 1.202 7,336 1.2009 0.00%
2022-06-09 0 0.125 0.124 0.125 0.120 0.125 45,000 5,435 0.1208 1.193 1.183 1.193 1.145 1.193 4,716 1.1524 0.00%
2022-06-08 0 0.125 0.123 0.129 0.116 0.125 200,000 23,980 0.1199 1.193 1.174 1.231 1.107 1.193 20,961 1.1440 0.00%
2022-06-07 0 0.125 0.124 0.130 0.124 0.126 82,500 10,285 0.1247 1.193 1.183 1.240 1.183 1.202 8,646 1.1895 -2.34%
2022-06-06 0 0.128 0.123 0.134 0.125 0.128 20,000 2,530 0.1265 1.221 1.174 1.279 1.193 1.221 2,096 1.2070 0.00%
2022-06-02 0 0.128 0.127 0.140 0.128 0.128 40,000 5,120 0.1280 1.221 1.212 1.336 1.221 1.221 4,192 1.2213 -3.76%
2022-06-01 0 0.133 0.128 0.134 0.128 0.134 50,000 6,570 0.1314 1.269 1.221 1.279 1.221 1.279 5,240 1.2538 3.91%
2022-05-31 0 0.128 0.128 0.133 0.126 0.137 40,000 5,270 0.1318 1.221 1.221 1.269 1.202 1.307 4,192 1.2571 0.79%
2022-05-30 0 0.127 0.126 0.138 0.126 0.138 40,000 5,290 0.1323 1.212 1.202 1.317 1.202 1.317 4,192 1.2619 -5.22%
2022-05-27 0 0.134 0.125 0.134 0.123 0.143 233,750 30,977 0.1325 1.279 1.193 1.279 1.174 1.364 24,498 1.2645 8.06%
2022-05-26 0 0.124 0.124 0.132 0.124 0.124 10,000 1,240 0.1240 1.183 1.183 1.259 1.183 1.183 1,048 1.1832 -0.80%
2022-05-25 0 0.125 0.122 0.138 0.121 0.135 550,000 69,360 0.1261 1.193 1.164 1.317 1.155 1.288 57,642 1.2033 -10.07%
2022-05-24 0 0.139 0.124 0.141 0.126 0.139 30,000 4,040 0.1347 1.326 1.183 1.345 1.202 1.326 3,144 1.2849 12.10%
2022-05-23 0 0.124 0.123 0.139 0.123 0.140 120,000 16,330 0.1361 1.183 1.174 1.326 1.174 1.336 12,576 1.2985 -2.36%
2022-05-20 0 0.127 0.113 0.147 - - 6,000 678 0.1130 1.212 1.078 1.403 - - 629 1.0782 0.00%
2022-05-19 0 0.127 0.113 0.146 - - 0 0 - 1.212 1.078 1.393 - - 0 - 0.00%
2022-05-18 0 0.127 0.122 0.147 - - 0 0 - 1.212 1.164 1.403 - - 0 - 0.00%
2022-05-17 0 0.127 0.123 0.139 0.127 0.127 100,000 12,700 0.1270 1.212 1.174 1.326 1.212 1.212 10,480 1.2118 -0.78%
2022-05-16 0 0.128 0.128 0.137 0.117 0.149 11,030,000 1,416,650 0.1284 1.221 1.221 1.307 1.116 1.422 1,155,983 1.2255 4.07%
2022-05-13 0 0.123 - 0.125 0.123 0.123 300,000 36,900 0.1230 1.174 - 1.193 1.174 1.174 31,441 1.1736 -1.60%
2022-05-12 0 0.125 - 0.125 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
2022-05-11 0 0.125 0.116 0.139 0.125 0.125 50,000 6,250 0.1250 1.193 1.107 1.326 1.193 1.193 5,240 1.1927 -3.85%
2022-05-10 0 0.130 - 0.140 - - 0 0 - 1.240 - 1.336 - - 0 - 0.00%
2022-05-06 0 0.130 0.123 0.134 0.130 0.134 154,000 20,178 0.1310 1.240 1.174 1.279 1.240 1.279 16,140 1.2502 -3.70%
2022-05-05 0 0.135 0.134 0.145 0.135 0.141 87,500 12,137 0.1387 1.288 1.279 1.384 1.288 1.345 9,170 1.3235 -6.90%
2022-05-04 0 0.145 0.142 0.155 0.132 0.156 110,000 16,240 0.1476 1.384 1.355 1.479 1.259 1.489 11,528 1.4087 -1.36%
2022-05-03 0 0.147 - 0.147 0.140 0.147 30,000 4,270 0.1423 1.403 - 1.403 1.336 1.403 3,144 1.3581 0.00%
2022-04-29 0 0.147 0.130 0.150 0.147 0.147 20,000 2,940 0.1470 1.403 1.240 1.431 1.403 1.403 2,096 1.4026 -2.00%
2022-04-28 0 0.150 0.147 0.150 - - 0 0 - 1.431 1.403 1.431 - - 0 - 0.00%
2022-04-27 0 0.150 0.147 0.153 0.150 0.150 10,125 1,517 0.1498 1.431 1.403 1.460 1.431 1.431 1,061 1.4296 -2.60%
2022-04-26 0 0.154 0.150 0.158 - - 0 0 - 1.469 1.431 1.508 - - 0 - 0.00%
2022-04-25 0 0.154 0.150 0.154 - - 9 1 0.1111 1.469 1.431 1.469 - - 1 1.0602 -1.91%
2022-04-22 0 0.157 0.150 0.157 - - 0 0 - 1.498 1.431 1.498 - - 0 - 0.00%
2022-04-21 0 0.157 0.154 0.157 0.153 0.159 60,000 9,330 0.1555 1.498 1.469 1.498 1.460 1.517 6,288 1.4837 -0.63%
2022-04-20 0 0.158 0.154 0.158 0.153 0.160 55,000 8,530 0.1551 1.508 1.469 1.508 1.460 1.527 5,764 1.4798 -1.25%
2022-04-19 0 0.160 0.153 0.160 0.152 0.160 120,000 18,690 0.1558 1.527 1.460 1.527 1.450 1.527 12,576 1.4861 1.91%
2022-04-14 0 0.157 0.154 0.157 0.154 0.160 20,750 3,251 0.1567 1.498 1.469 1.498 1.469 1.527 2,175 1.4949 -1.26%
2022-04-13 0 0.159 0.153 0.160 0.155 0.159 180,000 28,270 0.1571 1.517 1.460 1.527 1.479 1.517 18,865 1.4986 -2.45%
2022-04-12 0 0.163 0.154 0.163 0.153 0.169 290,000 47,180 0.1627 1.555 1.469 1.555 1.460 1.613 30,393 1.5523 3.16%
2022-04-11 0 0.158 0.152 0.158 0.151 0.159 70,000 10,890 0.1556 1.508 1.450 1.508 1.441 1.517 7,336 1.4844 1.28%
2022-04-08 0 0.156 0.150 0.156 0.151 0.165 195,000 30,025 0.1540 1.489 1.431 1.489 1.441 1.574 20,437 1.4692 -0.64%
2022-04-07 0 0.157 0.150 0.157 0.149 0.170 700,000 109,080 0.1558 1.498 1.431 1.498 1.422 1.622 73,362 1.4869 0.64%
2022-04-06 0 0.156 0.152 0.156 0.153 0.165 81,385 12,704 0.1561 1.489 1.450 1.489 1.460 1.574 8,529 1.4894 -3.70%
2022-04-04 0 0.162 0.155 0.162 0.151 0.169 450,006 73,340 0.1630 1.546 1.479 1.546 1.441 1.613 47,162 1.5551 1.89%
2022-04-01 0 0.159 0.150 0.159 0.146 0.165 496,500 78,040 0.1572 1.517 1.431 1.517 1.393 1.574 52,035 1.4998 3.92%
2022-03-31 0 0.153 0.146 0.153 0.144 0.157 3,490,103 532,494 0.1526 1.460 1.393 1.460 1.374 1.498 365,775 1.4558 0.00%
2022-03-30 0 0.153 0.151 0.153 0.147 0.159 4,338,750 646,516 0.1490 1.460 1.441 1.460 1.403 1.517 454,716 1.4218 -2.55%
2022-03-29 0 0.157 0.151 0.157 0.152 0.159 2,420,000 377,520 0.1560 1.498 1.441 1.498 1.450 1.517 253,624 1.4885 0.00%
2022-03-28 0 0.157 0.153 0.157 0.154 0.158 130,000 20,370 0.1567 1.498 1.460 1.498 1.469 1.508 13,624 1.4951 0.00%
2022-03-25 0 0.157 0.156 0.158 0.157 0.163 290,000 46,460 0.1602 1.498 1.489 1.508 1.498 1.555 30,393 1.5286 -1.87%
2022-03-24 0 0.160 0.156 0.160 0.156 0.164 460,000 72,960 0.1586 1.527 1.489 1.527 1.489 1.565 48,210 1.5134 -1.23%
2022-03-23 0 0.162 0.159 0.162 0.156 0.162 40,000 6,420 0.1605 1.546 1.517 1.546 1.489 1.546 4,192 1.5314 -0.61%
2022-03-22 0 0.163 0.158 0.163 0.154 0.165 282,500 45,267 0.1602 1.555 1.508 1.555 1.469 1.574 29,607 1.5289 4.49%
2022-03-21 0 0.156 0.153 0.157 0.154 0.157 180,000 28,040 0.1558 1.489 1.460 1.498 1.469 1.498 18,865 1.4864 -2.50%
2022-03-18 0 0.160 0.154 0.160 0.153 0.164 340,000 53,540 0.1575 1.527 1.469 1.527 1.460 1.565 35,633 1.5025 0.63%
2022-03-17 0 0.159 0.154 0.160 0.152 0.160 30,000 4,710 0.1570 1.517 1.469 1.527 1.450 1.527 3,144 1.4980 1.92%
2022-03-16 0 0.156 0.152 0.156 0.151 0.164 110,000 17,160 0.1560 1.489 1.450 1.489 1.441 1.565 11,528 1.4885 0.00%
2022-03-15 0 0.156 0.149 0.156 0.150 0.159 1,620,000 250,640 0.1547 1.489 1.422 1.489 1.431 1.517 169,782 1.4762 -0.64%
2022-03-14 0 0.157 0.150 0.157 0.150 0.158 202,500 30,910 0.1526 1.498 1.431 1.498 1.431 1.508 21,223 1.4565 -0.63%
2022-03-11 0 0.158 0.148 0.158 0.149 0.159 122,500 18,762 0.1532 1.508 1.412 1.508 1.422 1.517 12,838 1.4614 1.28%
2022-03-10 0 0.156 0.152 0.156 0.152 0.161 120,000 18,840 0.1570 1.489 1.450 1.489 1.450 1.536 12,576 1.4980 -3.11%
2022-03-09 0 0.161 0.155 0.161 0.152 0.164 290,000 46,370 0.1599 1.536 1.479 1.536 1.450 1.565 30,393 1.5257 1.90%
2022-03-08 0 0.158 0.155 0.158 0.150 0.160 301,000 46,728 0.1552 1.508 1.479 1.508 1.431 1.527 31,546 1.4813 3.27%
2022-03-07 0 0.153 0.149 0.159 0.142 0.169 310,500 48,501 0.1562 1.460 1.422 1.517 1.355 1.613 32,541 1.4904 -2.55%
2022-03-04 0 0.157 0.149 0.157 0.140 0.159 420,000 65,630 0.1563 1.498 1.422 1.498 1.336 1.517 44,017 1.4910 2.61%
2022-03-03 0 0.153 0.144 0.153 0.140 0.161 853,500 129,507 0.1517 1.460 1.374 1.460 1.336 1.536 89,450 1.4478 -1.92%
2022-03-02 0 0.156 0.141 0.157 0.149 0.167 140,000 22,050 0.1575 1.489 1.345 1.498 1.422 1.593 14,672 1.5028 -0.64%
2022-03-01 0 0.157 0.157 0.158 0.149 0.178 2,905,000 457,560 0.1575 1.498 1.498 1.508 1.422 1.698 304,454 1.5029 1.29%
2022-02-28 0 0.155 0.150 0.155 0.136 0.169 1,290,000 202,650 0.1571 1.479 1.431 1.479 1.298 1.613 135,197 1.4989 9.93%
2022-02-25 0 0.141 0.141 0.148 0.135 0.165 1,340,000 198,490 0.1481 1.345 1.345 1.412 1.288 1.574 140,437 1.4134 -4.08%
2022-02-24 0 0.147 0.138 0.147 0.138 0.149 180,000 25,490 0.1416 1.403 1.317 1.403 1.317 1.422 18,865 1.3512 -0.68%
2022-02-23 0 0.148 0.140 0.148 0.135 0.149 3,223,000 451,484 0.1401 1.412 1.336 1.412 1.288 1.422 337,782 1.3366 8.03%
2022-02-22 0 0.137 0.137 0.143 0.130 0.144 1,940,000 263,490 0.1358 1.307 1.307 1.364 1.240 1.374 203,319 1.2959 7.03%
2022-02-21 0 0.128 0.128 0.136 0.122 0.136 1,515,000 201,690 0.1331 1.221 1.221 1.298 1.164 1.298 158,777 1.2703 2.40%
2022-02-18 0 0.125 0.125 0.133 0.125 0.135 2,440,000 311,750 0.1278 1.193 1.193 1.269 1.193 1.288 255,721 1.2191 -6.02%
2022-02-17 0 0.133 0.133 0.140 0.131 0.140 350,000 46,730 0.1335 1.269 1.269 1.336 1.250 1.336 36,681 1.2739 -5.00%
2022-02-16 0 0.140 0.133 0.140 0.130 0.140 1,420,000 192,900 0.1358 1.336 1.269 1.336 1.240 1.336 148,821 1.2962 2.19%
2022-02-15 0 0.137 0.129 0.138 0.123 0.138 1,570,000 210,120 0.1338 1.307 1.231 1.317 1.174 1.317 164,541 1.2770 -1.44%
2022-02-14 0 0.139 0.130 0.140 0.139 0.139 100,000 13,900 0.1390 1.326 1.240 1.336 1.326 1.326 10,480 1.3263 2.21%
2022-02-11 0 0.136 0.124 0.137 - - 0 0 - 1.298 1.183 1.307 - - 0 - -0.73%
2022-02-10 0 0.137 0.128 0.137 0.137 0.138 4,455,000 611,150 0.1372 1.307 1.221 1.307 1.307 1.317 466,900 1.3090 -0.72%
2022-02-09 0 0.138 0.120 0.138 0.129 0.138 300,000 40,040 0.1335 1.317 1.145 1.317 1.231 1.317 31,441 1.2735 6.98%
2022-02-08 0 0.129 0.118 0.129 - - 1,500 172 0.1147 1.231 1.126 1.231 - - 157 1.0941 0.00%
2022-02-07 0 0.129 0.118 0.129 0.129 0.132 21,500 2,784 0.1295 1.231 1.126 1.231 1.231 1.259 2,253 1.2355 -2.27%
2022-02-04 0 0.132 0.118 0.134 - - 0 0 - 1.259 1.126 1.279 - - 0 - 0.00%
2022-01-31 0 0.132 0.122 0.133 - - 0 0 - 1.259 1.164 1.269 - - 0 - 0.00%
2022-01-28 0 0.132 0.118 0.132 - - 0 0 - 1.259 1.126 1.259 - - 0 - 0.00%
2022-01-27 0 0.132 0.118 0.134 - - 0 0 - 1.259 1.126 1.279 - - 0 - 0.00%
2022-01-26 0 0.132 0.124 0.137 - - 0 0 - 1.259 1.183 1.307 - - 0 - 0.00%
2022-01-25 0 0.132 0.122 0.132 0.131 0.134 2,420,000 318,560 0.1316 1.259 1.164 1.259 1.250 1.279 253,624 1.2560 0.76%
2022-01-24 0 0.131 0.122 0.131 0.131 0.134 1,300,000 171,140 0.1316 1.250 1.164 1.250 1.250 1.279 136,245 1.2561 3.15%
2022-01-21 0 0.127 0.120 0.131 - - 0 0 - 1.212 1.145 1.250 - - 0 - 0.00%
2022-01-20 0 0.127 0.120 0.127 0.118 0.131 52,500 6,512 0.1240 1.212 1.145 1.212 1.126 1.250 5,502 1.1835 -3.05%
2022-01-19 0 0.131 0.118 0.131 - - 0 0 - 1.250 1.126 1.250 - - 0 - 0.00%
2022-01-18 0 0.131 0.118 0.131 0.131 0.134 170,000 22,750 0.1338 1.250 1.126 1.250 1.250 1.279 17,817 1.2769 4.80%
2022-01-17 0 0.125 0.118 0.128 - - 0 0 - 1.193 1.126 1.221 - - 0 - 0.00%
2022-01-14 0 0.125 0.118 0.130 - - 2,500 282 0.1128 1.193 1.126 1.240 - - 262 1.0763 0.00%
2022-01-13 0 0.125 0.118 0.125 0.115 0.128 840,000 100,520 0.1197 1.193 1.126 1.193 1.097 1.221 88,035 1.1418 3.31%
2022-01-12 0 0.121 0.113 0.121 - - 625 66 0.1056 1.155 1.078 1.155 - - 66 1.0076 -1.63%
2022-01-11 0 0.123 0.113 0.123 0.115 0.123 1,590,000 183,160 0.1152 1.174 1.078 1.174 1.097 1.174 166,638 1.0992 4.24%
2022-01-10 0 0.118 0.113 0.123 - - 5,000 515 0.1030 1.126 1.078 1.174 - - 524 0.9828 0.00%
2022-01-07 0 0.118 0.116 0.123 - - 0 0 - 1.126 1.107 1.174 - - 0 - 0.00%
2022-01-06 0 0.118 0.113 0.123 - - 2,000 206 0.1030 1.126 1.078 1.174 - - 210 0.9828 0.00%
2022-01-05 0 0.118 0.115 0.123 0.113 0.118 2,262,500 261,260 0.1155 1.126 1.097 1.174 1.078 1.126 237,118 1.1018 0.00%
2022-01-04 0 0.118 0.118 0.125 0.118 0.118 20,000 2,360 0.1180 1.126 1.126 1.193 1.126 1.126 2,096 1.1259 -5.60%
2022-01-03 0 0.125 0.118 0.125 - - 0 0 - 1.193 1.126 1.193 - - 0 - 0.00%
2021-12-31 0 0.125 0.118 0.125 - - 0 0 - 1.193 1.126 1.193 - - 0 - 0.00%
2021-12-30 0 0.125 0.116 0.125 - - 437 49 0.1121 1.193 1.107 1.193 - - 46 1.0699 0.00%
2021-12-29 0 0.125 0.118 0.125 - - 0 0 - 1.193 1.126 1.193 - - 0 - 0.00%
2021-12-28 0 0.125 0.118 0.125 0.118 0.125 40,000 4,790 0.1198 1.193 1.126 1.193 1.126 1.193 4,192 1.1426 0.00%
2021-12-24 0 0.125 0.120 0.128 - - 0 0 - 1.193 1.145 1.221 - - 0 - 0.00%
2021-12-23 0 0.125 0.120 0.128 - - 0 0 - 1.193 1.145 1.221 - - 0 - 0.00%
2021-12-22 0 0.125 0.120 0.128 0.118 0.138 8,620,026 1,073,382 0.1245 1.193 1.145 1.221 1.126 1.317 903,409 1.1881 1.63%
2021-12-21 0 0.123 0.123 0.136 - - 0 0 - 1.174 1.174 1.298 - - 0 - 0.00%
2021-12-20 0 0.123 0.121 0.123 0.123 0.123 2,160,000 265,680 0.1230 1.174 1.155 1.174 1.174 1.174 226,376 1.1736 0.00%
2021-12-17 0 0.123 0.123 0.125 0.119 0.123 1,520,000 186,930 0.1230 1.174 1.174 1.193 1.135 1.174 159,301 1.1734 2.50%
2021-12-16 0 0.120 0.120 0.125 0.120 0.125 2,554,000 318,239 0.1246 1.145 1.145 1.193 1.145 1.193 267,668 1.1889 -4.76%
2021-12-15 0 0.126 0.120 0.128 0.120 0.128 80,000 9,850 0.1231 1.202 1.145 1.221 1.145 1.221 8,384 1.1748 2.44%
2021-12-14 0 0.123 0.123 0.138 0.119 0.119 50,031 6,283 0.1256 1.174 1.174 1.317 1.135 1.135 5,243 1.1983 0.00%
2021-12-13 0 0.123 0.121 0.138 - - 5,000 585 0.1170 1.174 1.155 1.317 - - 524 1.1164 0.00%
2021-12-10 0 0.123 0.121 0.135 0.118 0.139 110,000 13,450 0.1223 1.174 1.155 1.288 1.126 1.326 11,528 1.1667 0.82%
2021-12-09 0 0.122 0.119 0.140 - - 0 0 - 1.164 1.135 1.336 - - 0 - 0.00%
2021-12-08 0 0.122 0.122 0.138 0.121 0.140 531,000 67,601 0.1273 1.164 1.164 1.317 1.155 1.336 55,651 1.2147 -5.43%
2021-12-07 0 0.129 0.121 0.133 0.118 0.129 345,000 43,165 0.1251 1.231 1.155 1.269 1.126 1.231 36,157 1.1938 3.20%
2021-12-06 0 0.125 0.116 0.125 0.107 0.125 470,000 54,250 0.1154 1.193 1.107 1.193 1.021 1.193 49,258 1.1014 5.93%
2021-12-03 0 0.118 0.112 0.120 0.118 0.118 75,000 8,787 0.1172 1.126 1.069 1.145 1.126 1.126 7,860 1.1179 0.00%
2021-12-02 0 0.118 - 0.124 - - 0 0 - 1.126 - 1.183 - - 0 - 0.00%
2021-12-01 0 0.118 - 0.118 - - 866 90 0.1039 1.126 - 1.126 - - 91 0.9916 0.00%
2021-11-30 0 0.118 - 0.118 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2021-11-29 0 0.118 0.118 0.124 0.118 0.125 310,000 37,920 0.1223 1.126 1.126 1.183 1.126 1.193 32,489 1.1672 -6.35%
2021-11-26 0 0.126 0.119 0.129 0.119 0.126 570,000 71,190 0.1249 1.202 1.135 1.231 1.135 1.202 59,738 1.1917 5.88%
2021-11-25 0 0.119 0.119 0.126 - - 0 0 - 1.135 1.135 1.202 - - 0 - 0.00%
2021-11-24 0 0.119 0.119 0.126 0.119 0.119 100,000 11,900 0.1190 1.135 1.135 1.202 1.135 1.135 10,480 1.1355 -2.46%
2021-11-23 0 0.122 0.118 0.129 - - 0 0 - 1.164 1.126 1.231 - - 0 - 0.00%
2021-11-22 0 0.122 0.118 0.123 0.122 0.124 2,435,000 300,105 0.1232 1.164 1.126 1.174 1.164 1.183 255,197 1.1760 -0.81%
2021-11-19 0 0.123 0.122 0.128 - - 0 0 - 1.174 1.164 1.221 - - 0 - 0.00%
2021-11-18 0 0.123 0.122 0.127 0.120 0.123 280,000 34,130 0.1219 1.174 1.164 1.212 1.145 1.174 29,345 1.1631 -2.38%
2021-11-17 0 0.126 0.120 0.128 0.123 0.133 162,500 20,437 0.1258 1.202 1.145 1.221 1.174 1.269 17,031 1.2000 -1.56%
2021-11-16 0 0.128 0.128 0.134 0.122 0.135 1,070,000 139,870 0.1307 1.221 1.221 1.279 1.164 1.288 112,140 1.2473 -1.54%
2021-11-15 0 0.130 0.130 0.133 0.123 0.135 940,000 121,290 0.1290 1.240 1.240 1.269 1.174 1.288 98,515 1.2312 3.17%
2021-11-12 0 0.126 0.126 0.130 0.122 0.130 450,000 57,400 0.1276 1.202 1.202 1.240 1.164 1.240 47,162 1.2171 0.00%
2021-11-11 0 0.126 0.121 0.126 0.124 0.126 190,000 23,780 0.1252 1.202 1.155 1.202 1.183 1.202 19,913 1.1942 0.00%
2021-11-10 0 0.126 0.119 0.130 0.117 0.126 650,000 80,150 0.1233 1.202 1.135 1.240 1.116 1.202 68,122 1.1766 1.61%
2021-11-09 0 0.124 0.120 0.125 - - 0 0 - 1.183 1.145 1.193 - - 0 - 0.00%
2021-11-08 0 0.124 0.117 0.130 - - 0 0 - 1.183 1.116 1.240 - - 0 - 0.00%
2021-11-05 0 0.124 0.120 0.125 0.120 0.125 88,687 10,729 0.1210 1.183 1.145 1.193 1.145 1.193 9,295 1.1543 3.33%
2021-11-04 0 0.120 0.118 0.128 - - 0 0 - 1.145 1.126 1.221 - - 0 - 0.00%
2021-11-03 0 0.120 0.120 0.127 0.119 0.127 163,750 20,331 0.1242 1.145 1.145 1.212 1.135 1.212 17,162 1.1847 -4.76%
2021-11-02 0 0.126 0.122 0.127 0.122 0.127 139,500 17,502 0.1255 1.202 1.164 1.212 1.164 1.212 14,620 1.1971 0.80%
2021-11-01 0 0.125 0.121 0.125 0.124 0.128 4,930,000 616,250 0.1250 1.193 1.155 1.193 1.183 1.221 516,681 1.1927 5.93%
2021-10-29 0 0.118 0.118 0.121 0.118 0.118 75,000 8,825 0.1177 1.126 1.126 1.155 1.126 1.126 7,860 1.1227 0.00%
2021-10-28 0 0.118 0.118 0.121 0.116 0.118 211,625 24,605 0.1163 1.126 1.126 1.155 1.107 1.126 22,179 1.1094 -2.48%
2021-10-27 0 0.121 0.121 0.128 0.118 0.125 860,239 106,107 0.1233 1.155 1.155 1.221 1.126 1.193 90,156 1.1769 0.00%
2021-10-26 0 0.121 0.116 0.121 0.115 0.121 3,220,000 378,080 0.1174 1.155 1.107 1.155 1.097 1.155 337,467 1.1203 -3.97%
2021-10-25 0 0.126 0.116 0.126 0.114 0.134 100,000 12,310 0.1231 1.202 1.107 1.202 1.088 1.279 10,480 1.1746 5.00%
2021-10-22 0 0.120 0.115 0.128 0.111 0.120 950,000 111,650 0.1175 1.145 1.097 1.221 1.059 1.145 99,563 1.1214 1.69%
2021-10-21 0 0.118 0.116 0.120 0.115 0.124 5,290,000 616,890 0.1166 1.126 1.107 1.145 1.097 1.183 554,410 1.1127 -2.48%
2021-10-20 0 0.121 0.113 0.124 - - 0 0 - 1.155 1.078 1.183 - - 0 - 0.00%
2021-10-19 0 0.121 0.120 0.128 0.114 0.122 400,750 48,462 0.1209 1.155 1.145 1.221 1.088 1.164 42,000 1.1539 -0.82%
2021-10-18 0 0.122 0.113 0.122 0.116 0.122 150,000 17,700 0.1180 1.164 1.078 1.164 1.107 1.164 15,721 1.1259 -2.40%
2021-10-15 0 0.125 0.110 0.125 - - 0 0 - 1.193 1.050 1.193 - - 0 - 0.00%
2021-10-12 0 0.125 0.111 0.125 0.117 0.125 800,000 95,210 0.1190 1.193 1.059 1.193 1.116 1.193 83,843 1.1356 3.31%
2021-10-11 0 0.121 0.112 0.125 0.118 0.121 19,820,000 2,386,210 0.1204 1.155 1.069 1.193 1.126 1.155 2,077,205 1.1488 7.08%
2021-10-08 0 0.113 0.113 0.120 0.109 0.120 1,080,000 126,400 0.1170 1.078 1.078 1.145 1.040 1.145 113,188 1.1167 -1.74%
2021-10-07 0 0.115 - 0.115 0.114 0.115 9,320,000 1,063,160 0.1141 1.097 - 1.097 1.088 1.097 976,769 1.0884 5.50%
2021-10-06 0 0.109 0.109 0.115 0.107 0.107 80,000 8,560 0.1070 1.040 1.040 1.097 1.021 1.021 8,384 1.0210 -3.54%
2021-10-05 0 0.113 0.108 0.115 0.110 0.113 855,000 96,150 0.1125 1.078 1.031 1.097 1.050 1.078 89,607 1.0730 -1.74%
2021-10-04 0 0.115 0.108 0.115 - - 0 0 - 1.097 1.031 1.097 - - 0 - 0.00%
2021-09-30 0 0.115 0.108 0.115 0.108 0.115 420,007 46,920 0.1117 1.097 1.031 1.097 1.031 1.097 44,018 1.0659 -0.86%
2021-09-29 0 0.116 0.110 0.116 0.115 0.116 11,160,035 1,294,493 0.1160 1.107 1.050 1.107 1.097 1.107 1,169,611 1.1068 0.00%
2021-09-28 0 0.116 0.111 0.116 0.116 0.116 260,000 30,160 0.1160 1.107 1.059 1.107 1.107 1.107 27,249 1.1068 0.00%
2021-09-27 0 0.116 0.108 0.119 - - 0 0 - 1.107 1.031 1.135 - - 0 - 0.00%
2021-09-24 0 0.116 0.113 0.116 - - 0 0 - 1.107 1.078 1.107 - - 0 - 0.00%
2021-09-23 0 0.116 0.112 0.116 0.111 0.116 1,820,000 210,910 0.1159 1.107 1.069 1.107 1.059 1.107 190,742 1.1057 0.00%
2021-09-21 0 0.116 0.111 0.118 0.110 0.119 592,500 68,182 0.1151 1.107 1.059 1.126 1.050 1.135 62,096 1.0980 -2.52%
2021-09-20 0 0.119 0.114 0.117 0.115 0.124 1,610,000 192,240 0.1194 1.135 1.088 1.116 1.097 1.183 168,734 1.1393 -4.80%
2021-09-17 0 0.125 0.116 0.125 0.117 0.125 940,000 111,890 0.1190 1.193 1.107 1.193 1.116 1.193 98,515 1.1358 6.84%
2021-09-16 0 0.117 0.115 0.118 0.116 0.119 1,890,000 221,430 0.1172 1.116 1.097 1.126 1.107 1.135 198,079 1.1179 2.63%
2021-09-15 0 0.114 0.114 0.122 0.112 0.125 333,750 40,893 0.1225 1.088 1.088 1.164 1.069 1.193 34,978 1.1691 -5.79%
2021-09-14 0 0.121 0.115 0.123 0.119 0.128 270,000 32,440 0.1201 1.155 1.097 1.174 1.135 1.221 28,297 1.1464 -1.63%
2021-09-13 0 0.123 0.117 0.124 0.120 0.137 240,000 29,700 0.1238 1.174 1.116 1.183 1.145 1.307 25,153 1.1808 0.00%
2021-09-10 0 0.123 0.121 0.124 0.113 0.129 16,631,000 2,061,557 0.1240 1.174 1.155 1.183 1.078 1.231 1,742,987 1.1828 3.36%
2021-09-09 0 0.119 0.111 0.119 0.119 0.119 30,000 3,570 0.1190 1.135 1.059 1.135 1.135 1.135 3,144 1.1355 0.85%
2021-09-08 0 0.118 0.116 0.118 0.112 0.118 7,250,000 848,360 0.1170 1.126 1.107 1.126 1.069 1.126 759,825 1.1165 2.61%
2021-09-07 0 0.115 0.113 0.115 0.104 0.121 2,990,000 326,450 0.1092 1.097 1.078 1.097 0.992 1.155 313,362 1.0418 -3.36%
2021-09-06 0 0.119 0.119 0.121 0.114 0.123 770,000 89,210 0.1159 1.135 1.135 1.155 1.088 1.174 80,699 1.1055 -1.65%
2021-09-03 0 0.121 0.115 0.121 0.120 0.121 100,125 12,023 0.1201 1.155 1.097 1.155 1.145 1.155 10,493 1.1458 0.00%
2021-09-02 0 0.121 0.117 0.121 0.121 0.124 30,000 3,660 0.1220 1.155 1.116 1.155 1.155 1.183 3,144 1.1641 0.00%
2021-09-01 0 0.121 0.114 0.121 0.124 0.124 20,000 2,480 0.1240 1.155 1.088 1.155 1.183 1.183 2,096 1.1832 1.68%
2021-08-31 0 0.119 0.118 0.121 0.117 0.121 260,000 30,840 0.1186 1.135 1.126 1.155 1.116 1.155 27,249 1.1318 -4.03%
2021-08-30 0 0.124 0.115 0.124 0.114 0.134 630,000 72,540 0.1151 1.183 1.097 1.183 1.088 1.279 66,026 1.0987 2.48%
2021-08-27 0 0.121 0.119 0.121 0.122 0.134 40,000 5,120 0.1280 1.155 1.135 1.155 1.164 1.279 4,192 1.2213 -0.82%
2021-08-26 0 0.122 0.120 0.122 0.135 0.140 60,000 8,260 0.1377 1.164 1.145 1.164 1.288 1.336 6,288 1.3136 0.00%
2021-08-25 0 0.122 0.115 0.122 0.122 0.128 310,015 37,881 0.1222 1.164 1.097 1.164 1.164 1.221 32,491 1.1659 1.67%
2021-08-24 0 0.120 0.116 0.120 - - 0 0 - 1.145 1.107 1.145 - - 0 - 0.00%
2021-08-23 0 0.120 0.113 0.120 0.117 0.120 140,000 16,640 0.1189 1.145 1.078 1.145 1.116 1.145 14,672 1.1341 2.56%
2021-08-20 0 0.117 0.111 0.118 0.112 0.119 940,000 106,460 0.1133 1.116 1.059 1.126 1.069 1.135 98,515 1.0806 -2.50%
2021-08-19 0 0.120 0.113 0.120 0.113 0.120 2,142,500 250,535 0.1169 1.145 1.078 1.145 1.078 1.145 224,541 1.1158 0.84%
2021-08-18 0 0.119 0.115 0.119 0.115 0.129 222,000 26,484 0.1193 1.135 1.097 1.135 1.097 1.231 23,266 1.1383 -4.80%
2021-08-17 0 0.125 0.115 0.125 0.116 0.129 7,762,000 961,298 0.1238 1.193 1.097 1.193 1.107 1.231 813,485 1.1817 5.04%
2021-08-16 0 0.119 0.114 0.119 0.114 0.128 331,000 38,824 0.1173 1.135 1.088 1.135 1.088 1.221 34,690 1.1192 5.31%
2021-08-13 0 0.113 0.112 0.114 0.113 0.121 201,000 23,270 0.1158 1.078 1.069 1.088 1.078 1.155 21,066 1.1046 -4.24%
2021-08-12 0 0.118 0.113 0.118 - - 0 0 - 1.126 1.078 1.126 - - 0 - -2.48%
2021-08-11 0 0.121 0.114 0.121 0.121 0.127 3,999,500 487,754 0.1220 1.155 1.088 1.155 1.155 1.212 419,162 1.1636 5.22%
2021-08-10 0 0.115 0.110 0.115 0.115 0.115 205,000 23,550 0.1149 1.097 1.050 1.097 1.097 1.097 21,485 1.0961 -8.73%
2021-08-09 0 0.126 0.117 0.126 0.118 0.126 330,000 39,540 0.1198 1.202 1.116 1.202 1.126 1.202 34,585 1.1433 0.00%
2021-08-06 0 0.126 0.120 0.126 0.124 0.149 1,310,000 171,100 0.1306 1.202 1.145 1.202 1.183 1.422 137,293 1.2462 7.69%
2021-08-05 0 0.117 0.112 0.117 0.111 0.117 700,000 80,700 0.1153 1.116 1.069 1.116 1.059 1.116 73,362 1.1000 -0.85%
2021-08-04 0 0.118 0.113 0.118 0.115 0.118 210,000 24,380 0.1161 1.126 1.078 1.126 1.097 1.126 22,009 1.1077 0.00%
2021-08-03 0 0.118 0.118 0.119 0.114 0.129 760,000 87,850 0.1156 1.126 1.126 1.135 1.088 1.231 79,651 1.1029 4.42%
2021-08-02 0 0.113 0.112 0.113 0.113 0.124 5,290,000 625,990 0.1183 1.078 1.069 1.078 1.078 1.183 554,410 1.1291 -7.38%
2021-07-30 0 0.122 0.113 0.122 0.110 0.143 2,440,000 293,240 0.1202 1.164 1.078 1.164 1.050 1.364 255,721 1.1467 -6.15%
2021-07-29 0 0.130 0.108 0.133 0.133 0.134 30,000 4,010 0.1337 1.240 1.031 1.269 1.269 1.279 3,144 1.2754 14.04%
2021-07-28 0 0.114 0.109 0.114 0.108 0.120 370,000 42,760 0.1156 1.088 1.040 1.088 1.031 1.145 38,777 1.1027 -7.32%
2021-07-27 0 0.123 0.108 0.123 0.119 0.124 151,875 18,601 0.1225 1.174 1.031 1.174 1.135 1.183 15,917 1.1686 -3.15%
2021-07-26 0 0.127 0.109 0.127 0.122 0.129 180,000 22,280 0.1238 1.212 1.040 1.212 1.164 1.231 18,865 1.1810 -7.30%
2021-07-23 0 0.137 0.124 0.137 0.130 0.137 110,000 14,370 0.1306 1.307 1.183 1.307 1.240 1.307 11,528 1.2465 -1.44%
2021-07-22 0 0.139 0.126 0.139 - - 0 0 - 1.326 1.202 1.326 - - 0 - -0.71%
2021-07-21 0 0.140 0.121 0.141 0.136 0.147 180,000 25,340 0.1408 1.336 1.155 1.345 1.298 1.403 18,865 1.3433 1.45%
2021-07-20 0 0.138 0.131 0.138 0.126 0.149 1,585,000 217,318 0.1371 1.317 1.250 1.317 1.202 1.422 166,114 1.3082 12.20%
2021-07-19 0 0.123 0.118 0.123 0.120 0.131 392,015 47,461 0.1211 1.174 1.126 1.174 1.145 1.250 41,085 1.1552 0.00%
2021-07-16 0 0.123 0.120 0.123 0.118 0.124 1,151,250 138,572 0.1204 1.174 1.145 1.174 1.126 1.183 120,655 1.1485 0.82%
2021-07-15 0 0.122 0.119 0.125 0.117 0.134 1,411,875 170,747 0.1209 1.164 1.135 1.193 1.116 1.279 147,969 1.1539 -4.69%
2021-07-14 0 0.128 0.115 0.128 0.115 0.128 945,000 110,775 0.1172 1.221 1.097 1.221 1.097 1.221 99,039 1.1185 5.79%
2021-07-13 0 0.121 0.116 0.122 0.113 0.128 1,013,765 120,135 0.1185 1.155 1.107 1.164 1.078 1.221 106,246 1.1307 0.83%
2021-07-12 0 0.120 0.114 0.120 0.118 0.129 817,381 99,898 0.1222 1.145 1.088 1.145 1.126 1.231 85,664 1.1662 0.00%
2021-07-09 0 0.120 0.114 0.121 0.114 0.129 86,254 10,295 0.1194 1.145 1.088 1.155 1.088 1.231 9,040 1.1389 0.00%
2021-07-08 0 0.120 0.120 0.126 0.118 0.157 3,533,250 440,393 0.1246 1.145 1.145 1.202 1.126 1.498 370,297 1.1893 -21.57%
2021-07-07 0 0.153 0.130 0.154 0.133 0.156 48,750 7,081 0.1453 1.460 1.240 1.469 1.269 1.489 5,109 1.3859 -1.29%
2021-07-06 0 0.155 0.132 0.155 0.150 0.158 815,000 128,125 0.1572 1.479 1.259 1.479 1.431 1.508 85,415 1.5000 -2.52%
2021-07-05 0 0.159 0.130 0.159 0.159 0.159 41,250 6,507 0.1577 1.517 1.240 1.517 1.517 1.517 4,323 1.5052 4.61%
2021-07-02 0 0.152 0.141 0.152 0.141 0.159 160,000 24,070 0.1504 1.450 1.345 1.450 1.345 1.517 16,769 1.4354 23.58%
2021-06-30 0 0.123 0.118 0.130 0.117 0.129 80,000 9,670 0.1209 1.174 1.126 1.240 1.116 1.231 8,384 1.1533 -6.11%
2021-06-29 0 0.131 0.119 0.131 0.132 0.132 30,000 3,960 0.1320 1.250 1.135 1.250 1.259 1.259 3,144 1.2595 -0.76%
2021-06-28 0 0.132 0.123 0.135 0.120 0.134 285,000 35,515 0.1246 1.259 1.174 1.288 1.145 1.279 29,869 1.1890 -5.71%
2021-06-25 0 0.140 0.135 0.150 0.140 0.141 150,000 21,090 0.1406 1.336 1.288 1.431 1.336 1.345 15,721 1.3416 -9.68%
2021-06-24 0 0.155 0.136 0.155 0.142 0.159 100,000 15,380 0.1538 1.479 1.298 1.479 1.355 1.517 10,480 1.4675 9.15%
2021-06-23 0 0.142 0.134 0.142 0.130 0.160 2,557,000 389,191 0.1522 1.355 1.279 1.355 1.240 1.527 267,983 1.4523 12.48%
2021-06-22 0 0.205 0.198 0.205 0.190 0.214 420,000 84,810 0.2019 1.205 1.164 1.205 1.116 1.258 71,474 1.1866 0.99%
2021-06-21 0 0.203 0.196 0.203 0.196 0.227 1,400,000 285,700 0.2041 1.193 1.152 1.193 1.152 1.334 238,246 1.1992 -2.40%
2021-06-18 0 0.208 0.189 0.208 0.188 0.223 657,500 134,650 0.2048 1.222 1.111 1.222 1.105 1.310 111,891 1.2034 0.97%
2021-06-17 0 0.206 0.188 0.208 0.187 0.215 607,500 121,087 0.1993 1.211 1.105 1.222 1.099 1.263 103,382 1.1713 0.98%
2021-06-16 0 0.204 0.181 0.204 - - 0 0 - 1.199 1.064 1.199 - - 0 - -1.45%
2021-06-15 0 0.207 0.181 0.207 0.209 0.209 40,000 8,360 0.2090 1.216 1.064 1.216 1.228 1.228 6,807 1.2281 3.50%
2021-06-11 0 0.200 - 0.200 - - 0 0 - 1.175 - 1.175 - - 0 - -0.50%
2021-06-10 0 0.201 0.177 0.201 0.177 0.202 770,000 153,330 0.1991 1.181 1.040 1.181 1.040 1.187 131,035 1.1701 -0.99%
2021-06-09 0 0.203 0.159 0.203 0.205 0.205 560,000 114,800 0.2050 1.193 0.934 1.193 1.205 1.205 95,299 1.2046 -1.93%
2021-06-08 0 0.207 0.184 0.207 0.207 0.229 2,120,000 441,410 0.2082 1.216 1.081 1.216 1.216 1.346 360,773 1.2235 -4.17%
2021-06-07 0 0.216 0.196 0.216 0.210 0.216 3,800,000 798,300 0.2101 1.269 1.152 1.269 1.234 1.269 646,669 1.2345 -0.92%
2021-06-04 0 0.218 0.201 0.217 0.200 0.265 4,490,000 987,130 0.2199 1.281 1.181 1.275 1.175 1.557 764,090 1.2919 -8.40%
2021-06-03 0 0.238 0.195 0.238 0.233 0.244 230,000 54,490 0.2369 1.399 1.146 1.399 1.369 1.434 39,140 1.3922 3.48%
2021-06-02 0 0.230 0.200 0.230 0.220 0.260 287,500 67,020 0.2331 1.352 1.175 1.352 1.293 1.528 48,926 1.3698 0.00%
2021-06-01 0 0.230 0.192 0.230 0.230 0.230 30,000 6,900 0.2300 1.352 1.128 1.352 1.352 1.352 5,105 1.3515 4.55%
2021-05-31 0 0.220 - 0.220 - - 0 0 - 1.293 - 1.293 - - 0 - 0.00%
2021-05-28 0 0.220 0.195 0.220 0.220 0.234 502,500 112,600 0.2241 1.293 1.146 1.293 1.293 1.375 85,513 1.3168 -2.22%
2021-05-27 0 0.225 0.208 0.225 0.225 0.241 270,000 61,950 0.2294 1.322 1.222 1.322 1.322 1.416 45,948 1.3483 7.14%
2021-05-26 0 0.210 0.190 0.210 0.190 0.210 27,500 5,275 0.1918 1.234 1.116 1.234 1.116 1.234 4,680 1.1272 -1.87%
2021-05-25 0 0.214 0.161 0.214 0.214 0.216 60,000 12,780 0.2130 1.258 0.946 1.258 1.258 1.269 10,211 1.2516 -1.83%
2021-05-24 0 0.218 0.158 0.218 0.205 0.218 5,080,000 1,042,040 0.2051 1.281 0.928 1.281 1.205 1.281 864,494 1.2054 3.32%
2021-05-21 0 0.211 - 0.211 0.200 0.211 312,500 63,205 0.2023 1.240 - 1.240 1.175 1.240 53,180 1.1885 1.44%
2021-05-20 0 0.208 0.180 0.208 0.209 0.209 10,000 2,090 0.2090 1.222 1.058 1.222 1.228 1.228 1,702 1.2281 5.05%
2021-05-18 0 0.198 0.177 0.198 - - 1,250 212 0.1696 1.164 1.040 1.164 - - 213 0.9966 0.00%
2021-05-17 0 0.198 0.186 0.199 0.186 0.205 4,230,000 857,730 0.2028 1.164 1.093 1.169 1.093 1.205 719,844 1.1915 -5.71%
2021-05-14 0 0.210 0.192 0.210 0.219 0.224 161,875 35,696 0.2205 1.234 1.128 1.234 1.287 1.316 27,547 1.2958 2.44%
2021-05-13 0 0.205 0.151 0.205 0.195 0.249 5,496,250 1,176,552 0.2141 1.205 0.887 1.205 1.146 1.463 935,330 1.2579 -13.87%
2021-05-12 0 0.238 0.214 0.238 0.237 0.238 50,000 11,860 0.2372 1.399 1.258 1.399 1.393 1.399 8,509 1.3939 1.71%
2021-05-11 0 0.234 0.214 0.234 0.220 0.234 680,000 153,080 0.2251 1.375 1.258 1.375 1.293 1.375 115,720 1.3229 4.00%
2021-05-10 0 0.225 0.225 0.236 0.225 0.238 128,250 30,140 0.2350 1.322 1.322 1.387 1.322 1.399 21,825 1.3810 -3.02%
2021-05-07 0 0.232 0.216 0.232 0.222 0.238 6,320,001 1,443,970 0.2285 1.363 1.269 1.363 1.305 1.399 1,075,512 1.3426 1.31%
2021-05-06 0 0.229 0.220 0.239 0.229 0.239 235,000 54,900 0.2336 1.346 1.293 1.404 1.346 1.404 39,991 1.3728 -0.43%
2021-05-05 0 0.230 0.220 0.230 0.210 0.250 429,250 95,425 0.2223 1.352 1.293 1.352 1.234 1.469 73,048 1.3063 5.50%
2021-05-04 0 0.218 0.185 0.220 0.217 0.226 190,000 41,570 0.2188 1.281 1.087 1.293 1.275 1.328 32,333 1.2857 6.34%
2021-05-03 0 0.205 0.205 0.208 0.195 0.205 507,500 101,805 0.2006 1.205 1.205 1.222 1.146 1.205 86,364 1.1788 5.67%
2021-04-30 0 0.194 0.194 0.195 0.183 0.197 735,125 138,978 0.1891 1.140 1.140 1.146 1.075 1.158 125,101 1.1109 6.01%
2021-04-29 0 0.183 0.183 0.190 0.182 0.182 23,250 4,218 0.1814 1.075 1.075 1.116 1.069 1.069 3,957 1.0661 -3.68%
2021-04-28 0 0.190 0.184 0.201 0.189 0.190 940,000 178,580 0.1900 1.116 1.081 1.181 1.111 1.116 159,965 1.1164 -2.56%
2021-04-27 0 0.195 0.181 0.199 0.180 0.208 552,937 108,487 0.1962 1.146 1.064 1.169 1.058 1.222 94,097 1.1529 2.63%
2021-04-26 0 0.190 0.175 0.200 0.190 0.198 289,752 56,918 0.1964 1.116 1.028 1.175 1.116 1.164 49,309 1.1543 -4.52%
2021-04-23 0 0.199 0.187 0.199 0.185 0.199 210,000 40,300 0.1919 1.169 1.099 1.169 1.087 1.169 35,737 1.1277 10.56%
2021-04-22 0 0.180 0.175 0.189 0.180 0.180 22,500 3,970 0.1764 1.058 1.028 1.111 1.058 1.058 3,829 1.0368 1.69%
2021-04-21 0 0.177 0.177 0.188 0.167 0.189 1,157,750 205,972 0.1779 1.040 1.040 1.105 0.981 1.111 197,021 1.0454 6.63%
2021-04-20 0 0.166 0.162 0.166 0.159 0.170 39,000 6,285 0.1612 0.975 0.952 0.975 0.934 0.999 6,637 0.9470 5.06%
2021-04-19 0 0.158 0.158 0.162 0.155 0.162 323,750 50,882 0.1572 0.928 0.928 0.952 0.911 0.952 55,094 0.9235 -1.25%
2021-04-16 0 0.160 0.158 0.163 0.157 0.160 246,250 39,326 0.1597 0.940 0.928 0.958 0.923 0.940 41,906 0.9384 1.91%
2021-04-15 0 0.157 0.157 0.164 0.157 0.160 300,031 47,634 0.1588 0.923 0.923 0.964 0.923 0.940 51,058 0.9329 0.64%
2021-04-14 0 0.156 0.156 0.167 0.156 0.156 60,000 9,460 0.1577 0.917 0.917 0.981 0.917 0.917 10,211 0.9265 -1.27%
2021-04-13 0 0.158 0.158 0.163 0.156 0.159 565,000 89,345 0.1581 0.928 0.928 0.958 0.917 0.934 96,149 0.9292 2.60%
2021-04-12 0 0.154 0.154 0.174 0.152 0.154 62,500 9,587 0.1534 0.905 0.905 1.022 0.893 0.905 10,636 0.9014 -3.14%
2021-04-09 0 0.159 0.159 0.172 0.155 0.164 200,000 32,510 0.1626 0.934 0.934 1.011 0.911 0.964 34,035 0.9552 -2.45%
2021-04-08 0 0.163 0.162 0.173 0.163 0.166 280,000 46,050 0.1645 0.958 0.952 1.017 0.958 0.975 47,649 0.9664 -2.98%
2021-04-07 0 0.168 0.162 0.169 0.168 0.169 120,000 20,230 0.1686 0.987 0.952 0.993 0.987 0.993 20,421 0.9906 3.70%
2021-04-01 0 0.162 0.154 0.173 0.152 0.162 1,427,500 223,782 0.1568 0.952 0.905 1.017 0.893 0.952 242,926 0.9212 1.25%
2021-03-31 0 0.160 0.150 0.162 0.158 0.160 510,500 81,401 0.1595 0.940 0.881 0.952 0.928 0.940 86,875 0.9370 0.63%
2021-03-30 0 0.159 0.156 0.160 0.125 0.168 2,336,875 359,716 0.1539 0.934 0.917 0.940 0.735 0.987 397,680 0.9045 31.40%
2021-03-29 0 0.121 0.121 - 0.120 0.120 16,000 1,891 0.1182 0.711 0.711 - 0.705 0.705 2,723 0.6945 -6.92%
2021-03-26 0 0.130 0.127 0.159 0.130 0.135 1,040,003 135,890 0.1307 0.764 0.746 0.934 0.764 0.793 176,984 0.7678 7.44%
2021-03-25 0 0.121 0.121 - - - 0 0 - 0.711 0.711 - - - 0 - 0.00%
2021-03-24 0 0.121 0.121 0.133 0.120 0.132 60,000 7,800 0.1300 0.711 0.711 0.782 0.705 0.776 10,211 0.7639 -10.37%
2021-03-23 0 0.135 0.120 0.158 - - 0 0 - 0.793 0.705 0.928 - - 0 - 0.00%
2021-03-22 0 0.135 0.131 0.136 0.135 0.135 40,000 5,400 0.1350 0.793 0.770 0.799 0.793 0.793 6,807 0.7933 1.50%
2021-03-19 0 0.133 0.130 0.149 0.130 0.170 70,000 9,900 0.1414 0.782 0.764 0.876 0.764 0.999 11,912 0.8311 2.31%
2021-03-18 0 0.130 0.126 0.154 - - 0 0 - 0.764 0.740 0.905 - - 0 - 0.00%
2021-03-17 0 0.130 0.130 0.154 0.130 0.131 170,500 22,082 0.1295 0.764 0.764 0.905 0.764 0.770 29,015 0.7611 -0.76%
2021-03-16 0 0.131 0.131 0.148 - - 7,750 968 0.1249 0.770 0.770 0.870 - - 1,319 0.7340 0.00%
2021-03-15 0 0.131 0.131 0.149 0.131 0.131 10,000 1,310 0.1310 0.770 0.770 0.876 0.770 0.770 1,702 0.7698 0.00%
2021-03-12 0 0.131 0.131 - - - 0 0 - 0.770 0.770 - - - 0 - 0.00%
2021-03-11 0 0.131 0.130 - - - 0 0 - 0.770 0.764 - - - 0 - 0.00%
2021-03-10 0 0.131 0.131 0.148 - - 20,000 2,960 0.1480 0.770 0.770 0.870 - - 3,404 0.8697 0.00%
2021-03-09 0 0.131 0.131 0.148 0.130 0.133 160,000 20,940 0.1309 0.770 0.770 0.870 0.764 0.782 27,228 0.7691 -2.96%
2021-03-08 0 0.135 0.135 0.148 0.135 0.136 320,000 43,250 0.1352 0.793 0.793 0.870 0.793 0.799 54,456 0.7942 0.00%
2021-03-05 0 0.135 0.135 0.146 0.134 0.134 40,000 5,480 0.1370 0.793 0.793 0.858 0.787 0.787 6,807 0.8050 -4.26%
2021-03-04 0 0.141 0.136 0.147 - - 0 0 - 0.829 0.799 0.864 - - 0 - 0.00%
2021-03-03 0 0.141 0.133 0.145 - - 0 0 - 0.829 0.782 0.852 - - 0 - 0.00%
2021-03-02 0 0.141 0.141 0.144 0.141 0.143 157,500 22,200 0.1410 0.829 0.829 0.846 0.829 0.840 26,803 0.8283 1.44%
2021-03-01 0 0.139 0.139 0.158 0.138 0.138 50,000 6,900 0.1380 0.817 0.817 0.928 0.811 0.811 8,509 0.8109 0.72%
2021-02-26 0 0.138 0.138 0.155 0.136 0.136 20,000 2,720 0.1360 0.811 0.811 0.911 0.799 0.799 3,404 0.7992 -2.82%
2021-02-25 0 0.142 0.140 0.155 - - 0 0 - 0.834 0.823 0.911 - - 0 - 0.00%
2021-02-24 0 0.142 0.142 0.154 0.142 0.143 50,000 7,120 0.1424 0.834 0.834 0.905 0.834 0.840 8,509 0.8368 -0.70%
2021-02-23 0 0.143 0.143 0.155 0.142 0.143 40,000 5,810 0.1453 0.840 0.840 0.911 0.834 0.840 6,807 0.8535 1.42%
2021-02-22 0 0.141 0.141 0.178 0.141 0.155 452,969 66,074 0.1459 0.829 0.829 1.046 0.829 0.911 77,084 0.8572 -0.70%
2021-02-19 0 0.142 0.142 0.150 0.131 0.150 140,000 20,240 0.1446 0.834 0.834 0.881 0.770 0.881 23,825 0.8495 -0.70%
2021-02-18 0 0.143 0.143 0.148 0.143 0.144 456,000 65,460 0.1436 0.840 0.840 0.870 0.840 0.846 77,600 0.8436 0.70%
2021-02-17 0 0.142 0.142 0.148 0.141 0.150 805,000 115,245 0.1432 0.834 0.834 0.870 0.829 0.881 136,992 0.8413 1.43%
2021-02-16 0 0.140 0.140 0.147 0.135 0.166 3,043,750 447,896 0.1472 0.823 0.823 0.864 0.793 0.975 517,973 0.8647 -11.95%
2021-02-11 0 0.159 0.159 0.167 0.159 0.166 1,040,000 167,980 0.1615 0.934 0.934 0.981 0.934 0.975 176,983 0.9491 -4.79%
2021-02-10 0 0.167 0.167 - 0.166 0.168 95,000 15,830 0.1666 0.981 0.981 - 0.975 0.987 16,167 0.9792 0.60%
2021-02-09 0 0.166 0.166 0.178 0.165 0.166 71,000 11,772 0.1658 0.975 0.975 1.046 0.970 0.975 12,082 0.9743 0.00%
2021-02-08 0 0.166 0.166 0.172 0.161 0.173 131,875 21,860 0.1658 0.975 0.975 1.011 0.946 1.017 22,442 0.9741 -5.14%
2021-02-05 0 0.175 0.174 0.192 0.175 0.175 57,500 10,025 0.1743 1.028 1.022 1.128 1.028 1.028 9,785 1.0245 0.57%
2021-02-04 0 0.174 0.172 0.191 0.174 0.175 20,000 3,490 0.1745 1.022 1.011 1.122 1.022 1.028 3,404 1.0254 0.58%
2021-02-03 0 0.173 0.172 0.192 0.173 0.192 40,000 7,300 0.1825 1.017 1.011 1.128 1.017 1.128 6,807 1.0724 -3.35%
2021-02-02 0 0.179 0.172 0.192 - - 0 0 - 1.052 1.011 1.128 - - 0 - 0.00%
2021-02-01 0 0.179 0.172 0.192 - - 5,003 835 0.1669 1.052 1.011 1.128 - - 851 0.9807 0.00%
2021-01-29 0 0.179 0.179 0.188 0.172 0.172 22,500 3,845 0.1709 1.052 1.052 1.105 1.011 1.011 3,829 1.0042 -4.79%
2021-01-28 0 0.188 0.174 0.192 0.167 0.230 818,145 144,003 0.1760 1.105 1.022 1.128 0.981 1.352 139,229 1.0343 10.59%
2021-01-27 0 0.170 0.170 - 0.170 0.170 36,500 6,140 0.1682 0.999 0.999 - 0.999 0.999 6,211 0.9885 -2.86%
2021-01-26 0 0.175 0.175 0.193 0.160 0.175 203,750 34,278 0.1682 1.028 1.028 1.134 0.940 1.028 34,673 0.9886 -1.13%
2021-01-25 0 0.177 0.177 0.201 0.175 0.177 340,000 59,640 0.1754 1.040 1.040 1.181 1.028 1.040 57,860 1.0308 -1.12%
2021-01-22 0 0.179 0.179 0.207 0.176 0.181 85,000 15,185 0.1786 1.052 1.052 1.216 1.034 1.064 14,465 1.0498 -5.79%
2021-01-21 0 0.190 0.189 0.206 0.180 0.190 420,000 76,200 0.1814 1.116 1.111 1.211 1.058 1.116 71,474 1.0661 1.60%
2021-01-20 0 0.187 0.187 0.190 0.177 0.188 85,000 15,745 0.1852 1.099 1.099 1.116 1.040 1.105 14,465 1.0885 6.86%
2021-01-19 0 0.175 0.175 0.189 0.175 0.177 64,000 11,270 0.1761 1.028 1.028 1.111 1.028 1.040 10,891 1.0348 -5.41%
2021-01-18 0 0.185 0.177 0.187 0.176 0.205 780,000 150,100 0.1924 1.087 1.040 1.099 1.034 1.205 132,737 1.1308 -6.57%
2021-01-15 0 0.198 0.190 0.199 0.158 0.200 4,250,000 735,400 0.1730 1.164 1.116 1.169 0.928 1.175 723,248 1.0168 -5.71%
2021-01-14 0 0.210 0.200 0.210 0.200 0.220 1,200,031 250,136 0.2084 1.234 1.175 1.234 1.175 1.293 204,216 1.2249 -8.70%
2021-01-13 0 0.230 0.215 0.239 - - 1,000 216 0.2160 1.352 1.263 1.404 - - 170 1.2693 0.00%
2021-01-12 0 0.230 0.218 0.239 - - 4,000 880 0.2200 1.352 1.281 1.404 - - 681 1.2928 0.00%
2021-01-11 0 0.230 0.230 0.238 0.230 0.230 12,500 2,857 0.2286 1.352 1.352 1.399 1.352 1.352 2,127 1.3431 -0.43%
2021-01-08 0 0.231 0.231 0.236 0.231 0.232 60,000 13,880 0.2313 1.357 1.357 1.387 1.357 1.363 10,211 1.3594 -1.28%
2021-01-07 0 0.234 0.234 0.243 0.234 0.234 30,000 7,020 0.2340 1.375 1.375 1.428 1.375 1.375 5,105 1.3750 0.00%
2021-01-06 0 0.234 0.234 0.243 0.234 0.245 60,000 14,470 0.2412 1.375 1.375 1.428 1.375 1.440 10,211 1.4172 -2.09%
2021-01-05 0 0.239 0.235 0.285 - - 0 0 - 1.404 1.381 1.675 - - 0 - 0.00%
2021-01-04 0 0.239 0.234 0.240 0.232 0.240 100,000 23,770 0.2377 1.404 1.375 1.410 1.363 1.410 17,018 1.3968 -0.42%
2020-12-31 0 0.240 0.230 0.250 - - 0 0 - 1.410 1.352 1.469 - - 0 - 0.00%
2020-12-30 0 0.240 0.230 0.250 - - 0 0 - 1.410 1.352 1.469 - - 0 - 0.00%
2020-12-29 0 0.240 0.236 0.247 0.236 0.240 90,187 21,482 0.2382 1.410 1.387 1.451 1.387 1.410 15,348 1.3997 0.00%
2020-12-28 0 0.240 0.235 0.240 0.234 0.240 50,000 11,940 0.2388 1.410 1.381 1.410 1.375 1.410 8,509 1.4033 -3.61%
2020-12-24 0 0.249 0.231 0.249 0.240 0.249 30,000 7,370 0.2457 1.463 1.357 1.463 1.410 1.463 5,105 1.4436 -0.40%
2020-12-23 0 0.250 0.250 0.270 0.240 0.460 5,930,500 2,459,080 0.4146 1.469 1.469 1.587 1.410 2.703 1,009,229 2.4366 4.17%
2020-12-22 0 0.240 0.230 0.255 0.240 0.240 627,500 150,457 0.2398 1.410 1.352 1.498 1.410 1.410 106,785 1.4090 0.00%
2020-12-21 0 0.240 0.226 0.265 0.226 0.240 1,373,250 328,735 0.2394 1.410 1.328 1.557 1.328 1.410 233,694 1.4067 0.00%
2020-12-18 0 0.240 0.214 0.265 - - 0 0 - 1.410 1.258 1.557 - - 0 - 0.00%
2020-12-17 0 0.240 0.214 0.265 - - 0 0 - 1.410 1.258 1.557 - - 0 - 0.00%
2020-12-16 0 0.240 0.222 0.240 0.221 0.240 180,000 41,620 0.2312 1.410 1.305 1.410 1.299 1.410 30,632 1.3587 -0.83%
2020-12-15 0 0.242 0.223 0.242 - - 0 0 - 1.422 1.310 1.422 - - 0 - 0.00%
2020-12-14 0 0.242 0.230 0.243 0.226 0.242 20,000 4,680 0.2340 1.422 1.352 1.428 1.328 1.422 3,404 1.3750 0.83%
2020-12-11 0 0.240 0.226 0.240 0.215 0.240 721,500 160,162 0.2220 1.410 1.328 1.410 1.263 1.410 122,782 1.3044 0.00%
2020-12-10 0 0.240 0.220 0.240 0.235 0.240 57,500 13,585 0.2363 1.410 1.293 1.410 1.381 1.410 9,785 1.3883 0.00%
2020-12-09 0 0.240 0.230 0.248 - - 0 0 - 1.410 1.352 1.457 - - 0 - 0.00%
2020-12-08 0 0.240 0.220 0.245 0.222 0.240 62,500 14,467 0.2315 1.410 1.293 1.440 1.305 1.410 10,636 1.3602 -1.23%
2020-12-07 0 0.243 0.230 0.243 - - 5,000 1,200 0.2400 1.428 1.352 1.428 - - 851 1.4103 -0.82%
2020-12-04 0 0.245 0.230 0.245 - - 0 0 - 1.440 1.352 1.440 - - 0 - 0.00%
2020-12-03 0 0.245 0.230 0.247 - - 5,500 1,247 0.2267 1.440 1.352 1.451 - - 936 1.3323 0.00%
2020-12-02 0 0.245 0.230 0.245 - - 0 0 - 1.440 1.352 1.440 - - 0 - -0.81%
2020-12-01 0 0.247 0.230 0.247 - - 5,000 1,105 0.2210 1.451 1.352 1.451 - - 851 1.2987 -0.40%
2020-11-30 0 0.248 0.230 0.248 0.249 0.265 60,000 15,740 0.2623 1.457 1.352 1.457 1.463 1.557 10,211 1.5415 1.22%
2020-11-27 0 0.245 0.235 0.245 - - 0 0 - 1.440 1.381 1.440 - - 0 - 0.00%
2020-11-26 0 0.245 0.235 0.245 - - 0 0 - 1.440 1.381 1.440 - - 0 - -0.41%
2020-11-25 0 0.246 0.235 0.246 0.246 0.246 20,000 4,920 0.2460 1.446 1.381 1.446 1.446 1.446 3,404 1.4456 1.65%
2020-11-24 0 0.242 0.235 0.246 - - 0 0 - 1.422 1.381 1.446 - - 0 - 0.00%
2020-11-23 0 0.242 0.230 0.247 - - 0 0 - 1.422 1.352 1.451 - - 0 - 0.00%
2020-11-20 0 0.242 0.231 0.242 0.231 0.242 22,562 5,306 0.2352 1.422 1.357 1.422 1.357 1.422 3,840 1.3819 -2.02%
2020-11-19 0 0.247 0.230 0.247 - - 0 0 - 1.451 1.352 1.451 - - 0 - 0.00%
2020-11-18 0 0.247 0.217 0.247 - - 0 0 - 1.451 1.275 1.451 - - 0 - 0.00%
2020-11-17 0 0.247 0.230 0.247 0.240 0.249 60,000 14,850 0.2475 1.451 1.352 1.451 1.410 1.463 10,211 1.4544 2.92%
2020-11-16 0 0.240 - 0.240 0.265 0.265 10,000 2,650 0.2650 1.410 - 1.410 1.557 1.557 1,702 1.5572 0.00%
2020-11-13 0 0.240 0.230 0.242 - - 0 0 - 1.410 1.352 1.422 - - 0 - 0.00%
2020-11-12 0 0.240 0.232 0.240 - - 0 0 - 1.410 1.363 1.410 - - 0 - 0.00%
2020-11-11 0 0.240 0.230 0.240 - - 0 0 - 1.410 1.352 1.410 - - 0 - 0.00%
2020-11-10 0 0.240 0.230 0.240 0.241 0.241 10,000 2,410 0.2410 1.410 1.352 1.410 1.416 1.416 1,702 1.4162 4.35%
2020-11-09 0 0.230 0.229 0.231 0.230 0.231 30,000 6,910 0.2303 1.352 1.346 1.357 1.352 1.357 5,105 1.3535 -3.77%
2020-11-06 0 0.239 0.221 0.240 0.221 0.242 50,000 11,820 0.2364 1.404 1.299 1.410 1.299 1.422 8,509 1.3892 -0.42%
2020-11-05 0 0.240 0.214 0.240 0.215 0.241 1,580,000 353,430 0.2237 1.410 1.258 1.410 1.263 1.416 268,878 1.3145 -0.83%
2020-11-04 0 0.242 0.235 0.242 0.237 0.243 251,125 60,535 0.2411 1.422 1.381 1.422 1.393 1.428 42,735 1.4165 -5.10%
2020-11-03 0 0.255 0.242 0.255 0.244 0.255 223,000 55,189 0.2475 1.498 1.422 1.498 1.434 1.498 37,949 1.4543 -1.92%
2020-11-02 0 0.260 0.249 0.260 0.250 0.295 510,000 133,350 0.2615 1.528 1.463 1.528 1.469 1.733 86,790 1.5365 -3.70%
2020-10-30 0 0.270 0.250 0.270 0.265 0.285 20,000 5,500 0.2750 1.587 1.469 1.587 1.557 1.675 3,404 1.6160 -1.82%
2020-10-29 0 0.275 0.265 0.275 0.270 0.275 30,000 8,150 0.2717 1.616 1.557 1.616 1.587 1.616 5,105 1.5964 0.00%
2020-10-28 0 0.275 0.265 0.275 0.265 0.290 3,331,000 884,535 0.2655 1.616 1.557 1.616 1.557 1.704 566,856 1.5604 0.00%
2020-10-27 0 0.275 0.241 0.275 0.265 0.275 120,000 32,150 0.2679 1.616 1.416 1.616 1.557 1.616 20,421 1.5744 5.77%
2020-10-23 0 0.260 0.210 0.270 0.255 0.270 180,000 46,900 0.2606 1.528 1.234 1.587 1.498 1.587 30,632 1.5311 1.96%
2020-10-22 0 0.255 0.221 0.255 0.219 0.260 360,000 85,760 0.2382 1.498 1.299 1.498 1.287 1.528 61,263 1.3999 15.38%
2020-10-21 0 0.221 0.221 0.227 0.221 0.221 20,000 4,420 0.2210 1.299 1.299 1.334 1.299 1.299 3,404 1.2987 -3.07%
2020-10-20 0 0.228 0.225 0.229 0.228 0.229 750,000 171,050 0.2281 1.340 1.322 1.346 1.340 1.346 127,632 1.3402 -0.87%
2020-10-19 0 0.230 0.200 0.230 - - 0 0 - 1.352 1.175 1.352 - - 0 - 0.00%
2020-10-16 0 0.230 0.203 0.230 - - 0 0 - 1.352 1.193 1.352 - - 0 - 0.00%
2020-10-15 0 0.230 0.217 0.230 - - 0 0 - 1.352 1.275 1.352 - - 0 - 0.00%
2020-10-14 0 0.230 - 0.230 - - 0 0 - 1.352 - 1.352 - - 0 - 0.00%
2020-10-12 0 0.230 - 0.230 - - 0 0 - 1.352 - 1.352 - - 0 - 0.00%
2020-10-09 0 0.230 0.220 0.245 0.230 0.230 11,500 2,630 0.2287 1.352 1.293 1.440 1.352 1.352 1,957 1.3439 0.00%
2020-10-08 0 0.230 0.230 0.240 0.230 0.235 70,000 16,350 0.2336 1.352 1.352 1.410 1.352 1.381 11,912 1.3725 -4.17%
2020-10-07 0 0.240 0.235 0.245 0.240 0.240 95,000 22,725 0.2392 1.410 1.381 1.440 1.410 1.410 16,167 1.4057 -3.23%
2020-10-06 0 0.248 0.235 0.248 - - 0 0 - 1.457 1.381 1.457 - - 0 - 0.00%
2020-10-05 0 0.248 0.236 0.248 - - 0 0 - 1.457 1.387 1.457 - - 0 - 0.00%
2020-09-30 0 0.248 0.235 0.248 - - 0 0 - 1.457 1.381 1.457 - - 0 - 0.00%
2020-09-29 0 0.248 0.235 0.248 - - 0 0 - 1.457 1.381 1.457 - - 0 - 0.00%
2020-09-28 0 0.248 0.235 0.248 - - 0 0 - 1.457 1.381 1.457 - - 0 - -0.80%
2020-09-25 0 0.250 0.238 0.250 - - 0 0 - 1.469 1.399 1.469 - - 0 - 0.00%
2020-09-24 0 0.250 0.239 0.250 - - 0 0 - 1.469 1.404 1.469 - - 0 - 0.00%
2020-09-23 0 0.250 0.239 0.250 0.249 0.250 32,500 8,067 0.2482 1.469 1.404 1.469 1.463 1.469 5,531 1.4586 0.00%
2020-09-22 0 0.250 0.239 0.250 0.238 0.250 57,503 13,895 0.2416 1.469 1.404 1.469 1.399 1.469 9,786 1.4199 0.40%
2020-09-21 0 0.249 0.241 0.255 - - 0 0 - 1.463 1.416 1.498 - - 0 - 0.00%
2020-09-18 0 0.249 0.240 0.250 - - 0 0 - 1.463 1.410 1.469 - - 0 - 0.00%
2020-09-17 0 0.249 0.244 0.255 0.240 0.255 400,000 98,860 0.2472 1.463 1.434 1.498 1.410 1.498 68,070 1.4523 -7.78%
2020-09-16 0 0.270 0.250 0.270 0.265 0.275 700,000 188,600 0.2694 1.587 1.469 1.587 1.557 1.616 119,123 1.5832 1.89%
2020-09-15 0 0.265 0.255 0.265 0.265 0.280 410,000 108,950 0.2657 1.557 1.498 1.557 1.557 1.645 69,772 1.5615 -1.85%
2020-09-14 0 0.270 0.248 0.270 0.255 0.270 61,000 15,940 0.2613 1.587 1.457 1.587 1.498 1.587 10,381 1.5355 1.89%
2020-09-11 0 0.265 0.247 0.265 0.255 0.270 60,000 15,550 0.2592 1.557 1.451 1.557 1.498 1.587 10,211 1.5229 3.92%
2020-09-10 0 0.255 0.245 0.255 0.245 0.255 112,500 27,750 0.2467 1.498 1.440 1.498 1.440 1.498 19,145 1.4495 0.00%
2020-09-09 0 0.255 0.246 0.255 - - 0 0 - 1.498 1.446 1.498 - - 0 - 0.00%
2020-09-08 0 0.255 0.247 0.255 0.246 0.255 30,000 7,510 0.2503 1.498 1.451 1.498 1.446 1.498 5,105 1.4710 0.00%
2020-09-07 0 0.255 0.245 0.255 0.244 0.255 60,000 14,840 0.2473 1.498 1.440 1.498 1.434 1.498 10,211 1.4534 2.00%
2020-09-04 0 0.250 0.245 0.250 0.248 0.255 50,000 12,402 0.2480 1.469 1.440 1.469 1.457 1.498 8,509 1.4576 -1.96%
2020-09-03 0 0.255 0.247 0.255 0.248 0.270 177,500 44,757 0.2522 1.498 1.451 1.498 1.457 1.587 30,206 1.4817 0.00%
2020-09-02 0 0.255 0.245 0.255 0.245 0.255 440,000 109,060 0.2479 1.498 1.440 1.498 1.440 1.498 74,877 1.4565 -5.56%
2020-09-01 0 0.270 0.250 0.270 0.241 0.270 143,250 36,473 0.2546 1.587 1.469 1.587 1.416 1.587 24,378 1.4962 5.88%
2020-08-31 0 0.255 0.240 0.255 - - 14,500 3,447 0.2377 1.498 1.410 1.498 - - 2,468 1.3969 0.00%
2020-08-28 0 0.255 0.246 0.255 0.245 0.255 130,125 32,090 0.2466 1.498 1.446 1.498 1.440 1.498 22,144 1.4491 0.00%
2020-08-27 0 0.255 0.246 0.255 0.255 0.255 10,000 2,550 0.2550 1.498 1.446 1.498 1.498 1.498 1,702 1.4984 2.00%
2020-08-26 0 0.250 0.245 0.250 0.244 0.265 2,258,000 563,378 0.2495 1.469 1.440 1.469 1.434 1.557 384,257 1.4661 -9.09%
2020-08-25 0 0.275 0.270 0.275 0.275 0.300 1,237,007 347,706 0.2811 1.616 1.587 1.616 1.616 1.763 210,509 1.6517 -8.33%
2020-08-24 0 0.300 0.290 0.300 0.290 0.320 772,500 237,825 0.3079 1.763 1.704 1.763 1.704 1.880 131,461 1.8091 -6.25%
2020-08-21 0 0.320 0.310 0.320 0.305 0.325 1,915,000 620,625 0.3241 1.880 1.822 1.880 1.792 1.910 325,887 1.9044 1.59%
2020-08-20 0 0.315 0.305 0.315 0.305 0.330 70,000 21,950 0.3136 1.851 1.792 1.851 1.792 1.939 11,912 1.8426 1.61%
2020-08-19 0 0.310 0.295 0.310 0.300 0.325 330,000 102,350 0.3102 1.822 1.733 1.822 1.763 1.910 56,158 1.8225 -6.06%
2020-08-18 0 0.330 0.315 0.330 0.320 0.340 153,750 49,650 0.3229 1.939 1.851 1.939 1.880 1.998 26,165 1.8976 6.45%
2020-08-17 0 0.310 0.300 0.310 0.295 0.325 153,750 46,900 0.3050 1.822 1.763 1.822 1.733 1.910 26,165 1.7925 3.33%
2020-08-14 0 0.300 0.290 0.300 0.285 0.320 1,060,000 319,600 0.3015 1.763 1.704 1.763 1.675 1.880 180,387 1.7718 -13.04%
2020-08-13 0 0.345 0.325 0.350 0.325 0.375 270,000 91,850 0.3402 2.027 1.910 2.057 1.910 2.204 45,948 1.9990 -2.82%
2020-08-12 0 0.355 0.350 0.355 0.340 0.385 2,123,000 746,545 0.3516 2.086 2.057 2.086 1.998 2.262 361,284 2.0664 4.41%
2020-08-11 0 0.340 0.315 0.350 0.300 0.370 3,734,990 1,267,816 0.3394 1.998 1.851 2.057 1.763 2.174 635,606 1.9947 17.24%
2020-08-10 0 0.290 0.275 0.290 0.275 0.310 258,000 74,200 0.2876 1.704 1.616 1.704 1.616 1.822 43,905 1.6900 -1.69%
2020-08-07 0 0.295 0.265 0.290 0.275 0.295 23,500 6,610 0.2813 1.733 1.557 1.704 1.616 1.733 3,999 1.6529 0.00%
2020-08-06 0 0.295 0.265 0.295 0.260 0.295 430,000 121,750 0.2831 1.733 1.557 1.733 1.528 1.733 73,176 1.6638 -1.67%
2020-08-05 0 0.300 0.260 0.300 0.305 0.315 20,000 6,200 0.3100 1.763 1.528 1.763 1.792 1.851 3,404 1.8216 -1.64%
2020-08-04 0 0.305 0.285 0.305 0.285 0.325 490,000 145,350 0.2966 1.792 1.675 1.792 1.675 1.910 83,386 1.7431 -1.61%
2020-08-03 0 0.310 0.310 0.315 0.310 0.310 510,000 158,100 0.3100 1.822 1.822 1.851 1.822 1.822 86,790 1.8216 -1.59%
2020-07-31 0 0.315 0.310 0.325 0.315 0.315 17,500 5,400 0.3086 1.851 1.822 1.910 1.851 1.851 2,978 1.8132 -4.55%
2020-07-30 0 0.330 0.310 0.330 0.325 0.330 345,000 113,550 0.3291 1.939 1.822 1.939 1.910 1.939 58,711 1.9341 3.13%
2020-07-29 0 0.320 0.310 0.315 - - 0 0 - 1.880 1.822 1.851 - - 0 - -1.54%
2020-07-28 0 0.325 0.310 0.325 0.310 0.325 101,000 31,845 0.3153 1.910 1.822 1.910 1.822 1.910 17,188 1.8528 -4.41%
2020-07-27 0 0.340 0.310 0.340 0.335 0.340 30,000 9,950 0.3317 1.998 1.822 1.998 1.969 1.998 5,105 1.9490 0.00%
2020-07-24 0 0.340 0.325 0.340 0.305 0.340 412,503 132,500 0.3212 1.998 1.910 1.998 1.792 1.998 70,198 1.8875 7.94%
2020-07-23 0 0.315 0.310 0.320 0.310 0.325 210,000 66,550 0.3169 1.851 1.822 1.880 1.822 1.910 35,737 1.8622 -5.97%
2020-07-22 0 0.335 0.320 0.335 0.315 0.360 275,500 92,755 0.3367 1.969 1.880 1.969 1.851 2.115 46,883 1.9784 0.00%
2020-07-21 0 0.335 0.315 0.335 - - 0 0 - 1.969 1.851 1.969 - - 0 - -1.47%
2020-07-20 0 0.340 0.315 0.340 - - 0 0 - 1.998 1.851 1.998 - - 0 - -1.45%
2020-07-17 0 0.345 0.305 0.345 0.325 0.350 20,000 6,750 0.3375 2.027 1.792 2.027 1.910 2.057 3,404 1.9832 6.15%
2020-07-16 0 0.325 0.315 0.325 0.315 0.380 594,750 196,490 0.3304 1.910 1.851 1.910 1.851 2.233 101,212 1.9414 -7.14%
2020-07-15 0 0.350 0.340 0.350 0.335 0.350 30,000 10,200 0.3400 2.057 1.998 2.057 1.969 2.057 5,105 1.9979 -4.11%
2020-07-14 0 0.365 0.335 0.365 0.330 0.370 1,258,250 454,557 0.3613 2.145 1.969 2.145 1.939 2.174 214,124 2.1229 4.29%
2020-07-13 0 0.350 0.315 0.350 0.310 0.355 50,000 16,850 0.3370 2.057 1.851 2.057 1.822 2.086 8,509 1.9803 6.06%
2020-07-10 0 0.330 0.250 0.325 0.305 0.375 120,003 40,950 0.3412 1.939 1.469 1.910 1.792 2.204 20,422 2.0052 1.54%
2020-07-09 0 0.325 0.315 0.325 0.315 0.325 120,000 38,400 0.3200 1.910 1.851 1.910 1.851 1.910 20,421 1.8804 -8.45%
2020-07-08 0 0.355 0.305 0.355 - - 0 0 - 2.086 1.792 2.086 - - 0 - 0.00%
2020-07-07 0 0.355 0.320 0.355 0.335 0.370 2,080,000 747,900 0.3596 2.086 1.880 2.086 1.969 2.174 353,966 2.1129 -1.39%
2020-07-06 0 0.360 0.320 0.360 0.290 0.360 634,750 209,777 0.3305 2.115 1.880 2.115 1.704 2.115 108,019 1.9420 14.29%
2020-07-03 0 0.315 0.310 0.315 0.300 0.345 660,000 207,700 0.3147 1.851 1.822 1.851 1.763 2.027 112,316 1.8492 -11.27%
2020-07-02 0 0.355 0.320 0.355 0.340 0.355 103,500 35,485 0.3429 2.086 1.880 2.086 1.998 2.086 17,613 2.0147 -1.39%
2020-06-30 0 0.360 0.330 0.360 0.350 0.365 75,000 26,350 0.3513 2.115 1.939 2.115 2.057 2.145 12,763 2.0645 -1.37%
2020-06-29 0 0.365 0.315 0.365 - - 0 0 - 2.145 1.851 2.145 - - 0 - -1.35%
2020-06-26 0 0.370 0.345 0.370 0.345 0.375 628,875 232,286 0.3694 2.174 2.027 2.174 2.027 2.204 107,019 2.1705 1.37%
2020-06-24 0 0.365 0.320 0.365 0.320 0.365 117,500 40,125 0.3415 2.145 1.880 2.145 1.880 2.145 19,996 2.0067 0.00%
2020-06-23 0 0.365 0.335 0.365 - - 1,000 325 0.3250 2.145 1.969 2.145 - - 170 1.9098 0.00%
2020-06-22 0 0.365 0.340 0.365 0.345 0.390 1,121,437 409,722 0.3654 2.145 1.998 2.145 2.027 2.292 190,842 2.1469 4.29%
2020-06-19 0 0.350 0.340 0.350 0.335 0.380 737,500 252,512 0.3424 2.057 1.998 2.057 1.969 2.233 125,505 2.0120 -5.41%
2020-06-18 0 0.370 0.345 0.370 0.340 0.395 1,085,000 389,500 0.3590 2.174 2.027 2.174 1.998 2.321 184,641 2.1095 2.78%
2020-06-17 0 0.360 0.340 0.365 0.345 0.405 568,500 216,150 0.3802 2.115 1.998 2.145 2.027 2.380 96,745 2.2342 1.41%
2020-06-16 0 0.355 0.325 0.355 0.355 0.355 20,000 7,100 0.3550 2.086 1.910 2.086 2.086 2.086 3,404 2.0861 0.00%
2020-06-15 0 0.355 0.340 0.355 0.355 0.380 402,093 148,026 0.3681 2.086 1.998 2.086 2.086 2.233 68,427 2.1633 0.00%
2020-06-12 0 0.355 0.345 0.355 0.330 0.365 270,000 93,000 0.3444 2.086 2.027 2.086 1.939 2.145 45,948 2.0240 7.58%
2020-06-11 0 0.330 0.325 0.330 0.315 0.330 430,000 139,700 0.3249 1.939 1.910 1.939 1.851 1.939 73,176 1.9091 1.54%
2020-06-10 0 0.325 0.315 0.325 0.315 0.335 153,250 50,320 0.3284 1.910 1.851 1.910 1.851 1.969 26,079 1.9295 3.17%
2020-06-09 0 0.315 0.280 0.315 0.315 0.315 1,560,000 491,400 0.3150 1.851 1.645 1.851 1.851 1.851 265,475 1.8510 -3.08%
2020-06-08 0 0.325 0.295 0.325 0.295 0.325 175,500 55,315 0.3152 1.910 1.733 1.910 1.733 1.910 29,866 1.8521 14.04%
2020-06-05 0 0.285 0.275 0.290 0.275 0.315 151,500 44,220 0.2919 1.675 1.616 1.704 1.616 1.851 25,782 1.7152 0.00%
2020-06-04 0 0.285 0.285 0.300 0.285 0.315 183,500 54,712 0.2982 1.675 1.675 1.763 1.675 1.851 31,227 1.7521 -12.31%
2020-06-03 0 0.325 0.305 0.320 0.290 0.340 217,382 69,896 0.3215 1.910 1.792 1.880 1.704 1.998 36,993 1.8894 -1.52%
2020-06-02 0 0.330 0.300 0.330 0.310 0.385 210,000 67,450 0.3212 1.939 1.763 1.939 1.822 2.262 35,737 1.8874 -8.33%
2020-06-01 0 0.360 0.330 0.365 0.330 0.400 441,000 155,820 0.3533 2.115 1.939 2.145 1.939 2.351 75,048 2.0763 -1.37%
2020-05-29 0 0.365 0.325 0.365 0.290 0.730 4,735,000 1,950,781 0.4120 2.145 1.910 2.145 1.704 4.290 805,783 2.4210 14.06%
2020-05-28 0 0.320 0.280 0.320 0.280 0.320 396,000 119,090 0.3007 1.880 1.645 1.880 1.645 1.880 67,390 1.7672 6.67%
2020-05-27 0 0.300 0.260 0.300 0.270 0.300 560,000 162,050 0.2894 1.763 1.528 1.763 1.587 1.763 95,299 1.7004 5.26%
2020-05-26 0 0.285 0.241 0.285 - - 0 0 - 1.675 1.416 1.675 - - 0 - 0.00%
2020-05-25 0 0.285 0.241 0.285 - - 0 0 - 1.675 1.416 1.675 - - 0 - 0.00%
2020-05-22 0 0.285 0.245 0.290 - - 0 0 - 1.675 1.440 1.704 - - 0 - 0.00%
2020-05-21 0 0.285 0.260 0.290 - - 0 0 - 1.675 1.528 1.704 - - 0 - 0.00%
2020-05-20 0 0.285 0.250 0.285 - - 0 0 - 1.675 1.469 1.675 - - 0 - -1.72%
2020-05-19 0 0.290 0.250 0.290 0.290 0.290 20,000 5,750 0.2875 1.704 1.469 1.704 1.704 1.704 3,404 1.6894 5.45%
2020-05-18 0 0.275 0.250 0.275 - - 0 0 - 1.616 1.469 1.616 - - 0 - -1.79%
2020-05-15 0 0.280 0.220 0.290 - - 0 0 - 1.645 1.293 1.704 - - 0 - 0.00%
2020-05-14 0 0.280 0.260 0.285 - - 0 0 - 1.645 1.528 1.675 - - 0 - 0.00%
2020-05-13 0 0.280 0.260 0.285 0.260 0.285 240,000 66,950 0.2790 1.645 1.528 1.675 1.528 1.675 40,842 1.6392 1.82%
2020-05-12 0 0.275 0.255 0.280 0.241 0.275 80,000 20,480 0.2560 1.616 1.498 1.645 1.416 1.616 13,614 1.5043 -3.51%
2020-05-11 0 0.285 0.250 0.285 0.260 0.290 223,750 64,331 0.2875 1.675 1.469 1.675 1.528 1.704 38,077 1.6895 9.62%
2020-05-08 0 0.260 0.243 0.260 0.241 0.260 131,437 32,557 0.2477 1.528 1.428 1.528 1.416 1.528 22,367 1.4556 0.00%
2020-05-07 0 0.260 0.245 0.260 0.240 0.260 70,000 17,320 0.2474 1.528 1.440 1.528 1.410 1.528 11,912 1.4540 0.00%
2020-05-06 0 0.260 0.226 0.260 - - 0 0 - 1.528 1.328 1.528 - - 0 - 0.00%
2020-05-05 0 0.260 0.210 0.260 - - 0 0 - 1.528 1.234 1.528 - - 0 - 0.00%
2020-05-04 0 0.260 0.220 0.260 - - 0 0 - 1.528 1.293 1.528 - - 0 - 0.00%
2020-04-29 0 0.260 0.242 0.265 0.240 0.260 42,500 10,555 0.2484 1.528 1.422 1.557 1.410 1.528 7,232 1.4594 0.00%
2020-04-28 0 0.260 0.244 0.265 - - 1,000 237 0.2370 1.528 1.434 1.557 - - 170 1.3927 0.00%
2020-04-27 0 0.260 0.250 0.260 0.250 0.260 61,250 15,393 0.2513 1.528 1.469 1.528 1.469 1.528 10,423 1.4768 -1.89%
2020-04-24 0 0.265 0.250 0.265 - - 0 0 - 1.557 1.469 1.557 - - 0 - 0.00%
2020-04-23 0 0.265 0.250 0.265 - - 0 0 - 1.557 1.469 1.557 - - 0 - 0.00%
2020-04-22 0 0.265 0.250 0.265 - - 593 144 0.2428 1.557 1.469 1.557 - - 101 1.4270 0.00%
2020-04-21 0 0.265 0.250 0.265 - - 2,000 460 0.2300 1.557 1.469 1.557 - - 340 1.3515 0.00%
2020-04-20 0 0.265 0.250 0.265 - - 0 0 - 1.557 1.469 1.557 - - 0 - -3.64%
2020-04-17 0 0.275 0.255 0.275 - - 0 0 - 1.616 1.498 1.616 - - 0 - 0.00%
2020-04-16 0 0.275 0.255 0.275 - - 0 0 - 1.616 1.498 1.616 - - 0 - 0.00%
2020-04-15 0 0.275 0.255 0.275 0.275 0.275 40,000 11,000 0.2750 1.616 1.498 1.616 1.616 1.616 6,807 1.6160 1.85%
2020-04-14 0 0.270 0.260 0.270 - - 0 0 - 1.587 1.528 1.587 - - 0 - -1.82%
2020-04-09 0 0.275 0.260 0.275 - - 0 0 - 1.616 1.528 1.616 - - 0 - 0.00%
2020-04-08 0 0.275 0.260 0.275 0.250 0.275 68,750 17,962 0.2613 1.616 1.528 1.616 1.469 1.616 11,700 1.5353 0.00%
2020-04-07 0 0.275 0.265 0.275 0.265 0.275 30,000 8,050 0.2683 1.616 1.557 1.616 1.557 1.616 5,105 1.5768 1.85%
2020-04-06 0 0.270 0.255 0.270 0.265 0.275 50,000 13,450 0.2690 1.587 1.498 1.587 1.557 1.616 8,509 1.5807 1.89%
2020-04-03 0 0.265 0.250 0.265 0.250 0.265 997,125 254,510 0.2552 1.557 1.469 1.557 1.469 1.557 169,687 1.4999 -3.64%
2020-04-02 0 0.275 0.260 0.275 0.250 0.275 45,750 11,891 0.2599 1.616 1.528 1.616 1.469 1.616 7,786 1.5273 0.00%
2020-04-01 0 0.275 0.220 0.275 - - 0 0 - 1.616 1.293 1.616 - - 0 - 0.00%
2020-03-31 0 0.275 0.250 0.280 0.275 0.275 50,000 13,750 0.2750 1.616 1.469 1.645 1.616 1.616 8,509 1.6160 0.00%
2020-03-30 0 0.275 0.250 0.280 - - 0 0 - 1.616 1.469 1.645 - - 0 - 0.00%
2020-03-27 0 0.275 0.255 0.275 - - 0 0 - 1.616 1.498 1.616 - - 0 - 0.00%
2020-03-26 0 0.275 0.220 0.280 - - 0 0 - 1.616 1.293 1.645 - - 0 - 0.00%
2020-03-25 0 0.275 0.255 0.275 - - 0 0 - 1.616 1.498 1.616 - - 0 - -1.79%
2020-03-24 0 0.280 0.255 0.280 0.250 0.280 113,750 29,900 0.2629 1.645 1.498 1.645 1.469 1.645 19,358 1.5446 3.70%
2020-03-23 0 0.270 0.255 0.280 0.250 0.270 51,500 13,072 0.2538 1.587 1.498 1.645 1.469 1.587 8,764 1.4915 -3.57%
2020-03-20 0 0.280 0.260 0.280 0.255 0.280 60,000 15,950 0.2658 1.645 1.528 1.645 1.498 1.645 10,211 1.5621 3.70%
2020-03-19 0 0.270 0.255 0.270 0.240 0.275 820,000 205,850 0.2510 1.587 1.498 1.587 1.410 1.616 139,544 1.4752 0.00%
2020-03-18 0 0.270 0.255 0.265 0.250 0.275 393,000 100,320 0.2553 1.587 1.498 1.557 1.469 1.616 66,879 1.5000 -5.26%
2020-03-17 0 0.285 0.260 0.285 - - 0 0 - 1.675 1.528 1.675 - - 0 - -3.39%
2020-03-16 0 0.295 0.260 0.295 0.285 0.295 21,000 6,045 0.2879 1.733 1.528 1.733 1.675 1.733 3,574 1.6915 3.51%
2020-03-13 0 0.285 0.265 0.285 0.260 0.285 45,000 12,175 0.2706 1.675 1.557 1.675 1.528 1.675 7,658 1.5899 -3.39%
2020-03-12 0 0.295 0.265 0.295 0.265 0.295 71,000 19,850 0.2796 1.733 1.557 1.733 1.557 1.733 12,082 1.6429 0.00%
2020-03-11 0 0.295 0.265 0.295 0.290 0.310 88,000 25,950 0.2949 1.733 1.557 1.733 1.704 1.822 14,975 1.7328 1.72%
2020-03-10 0 0.290 0.260 0.290 - - 187 44 0.2353 1.704 1.528 1.704 - - 32 1.3827 0.00%
2020-03-09 0 0.290 0.265 0.290 0.280 0.290 60,500 17,222 0.2847 1.704 1.557 1.704 1.645 1.704 10,296 1.6727 0.00%
2020-03-06 0 0.290 0.265 0.290 0.260 0.295 226,000 61,940 0.2741 1.704 1.557 1.704 1.528 1.733 38,460 1.6105 -1.69%
2020-03-05 0 0.295 0.275 0.295 - - 0 0 - 1.733 1.616 1.733 - - 0 - 0.00%
2020-03-04 0 0.295 0.275 0.295 0.295 0.295 10,000 2,950 0.2950 1.733 1.616 1.733 1.733 1.733 1,702 1.7335 1.72%
2020-03-03 0 0.290 0.275 0.295 0.290 0.290 42,500 12,250 0.2882 1.704 1.616 1.733 1.704 1.704 7,232 1.6937 -3.33%
2020-03-02 0 0.300 0.275 0.300 0.295 0.310 30,000 9,000 0.3000 1.763 1.616 1.763 1.733 1.822 5,105 1.7629 1.69%
2020-02-28 0 0.295 0.280 0.295 - - 0 0 - 1.733 1.645 1.733 - - 0 - 0.00%
2020-02-27 0 0.295 0.280 0.295 0.295 0.295 100,000 29,500 0.2950 1.733 1.645 1.733 1.733 1.733 17,018 1.7335 0.00%
2020-02-26 0 0.295 0.280 0.295 0.275 0.295 120,000 33,025 0.2752 1.733 1.645 1.733 1.616 1.733 20,421 1.6172 0.00%
2020-02-25 0 0.295 0.275 0.295 - - 0 0 - 1.733 1.616 1.733 - - 0 - 0.00%
2020-02-24 0 0.295 0.280 0.295 0.275 0.295 120,000 33,550 0.2796 1.733 1.645 1.733 1.616 1.733 20,421 1.6429 0.00%
2020-02-21 0 0.295 0.275 0.295 0.275 0.295 49,000 13,540 0.2763 1.733 1.616 1.733 1.616 1.733 8,339 1.6238 1.72%
2020-02-20 0 0.290 0.280 0.290 0.280 0.290 330,000 92,500 0.2803 1.704 1.645 1.704 1.645 1.704 56,158 1.6471 3.57%
2020-02-19 0 0.280 0.265 0.280 0.265 0.280 531,500 146,125 0.2749 1.645 1.557 1.645 1.557 1.645 90,449 1.6156 0.00%
2020-02-18 0 0.280 0.270 0.280 0.270 0.285 200,000 56,300 0.2815 1.645 1.587 1.645 1.587 1.675 34,035 1.6542 -1.75%
2020-02-17 0 0.285 0.275 0.295 0.285 0.285 660,000 188,100 0.2850 1.675 1.616 1.733 1.675 1.675 112,316 1.6747 0.00%
2020-02-14 0 0.285 0.275 0.285 0.275 0.300 202,125 56,891 0.2815 1.675 1.616 1.675 1.616 1.763 34,397 1.6540 3.64%
2020-02-13 0 0.275 0.255 0.275 0.270 0.275 32,500 8,750 0.2692 1.616 1.498 1.616 1.587 1.616 5,531 1.5821 3.77%
2020-02-12 0 0.265 0.250 0.265 0.250 0.265 120,000 30,600 0.2550 1.557 1.469 1.557 1.469 1.557 20,421 1.4984 0.00%
2020-02-11 0 0.265 0.255 0.265 - - 0 0 - 1.557 1.498 1.557 - - 0 - -1.85%
2020-02-10 0 0.270 0.265 0.270 - - 4,281 1,065 0.2488 1.587 1.557 1.587 - - 729 1.4619 0.00%
2020-02-07 0 0.270 0.255 0.270 0.270 0.270 330,003 89,100 0.2700 1.587 1.498 1.587 1.587 1.587 56,159 1.5866 0.00%
2020-02-06 0 0.270 0.255 0.270 0.246 0.270 260,000 68,520 0.2635 1.587 1.498 1.587 1.446 1.587 44,246 1.5486 1.89%
2020-02-05 0 0.265 0.246 0.265 0.255 0.265 1,040,000 265,450 0.2552 1.557 1.446 1.557 1.498 1.557 176,983 1.4999 1.92%
2020-02-04 0 0.260 0.245 0.260 0.250 0.260 450,000 112,800 0.2507 1.528 1.440 1.528 1.469 1.528 76,579 1.4730 1.96%
2020-02-03 0 0.255 0.243 0.255 0.241 0.255 650,000 158,430 0.2437 1.498 1.428 1.498 1.416 1.498 110,614 1.4323 -1.92%
2020-01-31 0 0.260 0.250 0.260 0.250 0.260 70,000 17,700 0.2529 1.528 1.469 1.528 1.469 1.528 11,912 1.4859 -1.89%
2020-01-30 0 0.265 0.250 0.265 0.255 0.265 767,500 199,450 0.2599 1.557 1.469 1.557 1.498 1.557 130,610 1.5271 0.00%
2020-01-29 0 0.265 0.250 0.270 0.255 0.265 110,250 28,908 0.2622 1.557 1.469 1.587 1.498 1.557 18,762 1.5408 0.00%
2020-01-24 0 0.265 0.250 0.270 0.250 0.265 650,000 163,150 0.2510 1.557 1.469 1.587 1.469 1.557 110,614 1.4749 1.92%
2020-01-23 0 0.260 0.245 0.270 0.255 0.260 1,050,000 267,800 0.2550 1.528 1.440 1.587 1.498 1.528 178,685 1.4987 -1.89%
2020-01-22 0 0.265 0.247 0.270 0.248 0.265 72,655 18,404 0.2533 1.557 1.451 1.587 1.457 1.557 12,364 1.4885 1.92%
2020-01-21 0 0.260 0.247 0.270 - - 0 0 - 1.528 1.451 1.587 - - 0 - 0.00%
2020-01-20 0 0.260 0.248 0.260 0.244 0.260 25,000 6,240 0.2496 1.528 1.457 1.528 1.434 1.528 4,254 1.4667 0.00%
2020-01-17 0 0.260 0.246 0.260 0.243 0.260 70,000 17,780 0.2540 1.528 1.446 1.528 1.428 1.528 11,912 1.4926 -1.89%
2020-01-16 0 0.265 0.240 0.270 - - 0 0 - 1.557 1.410 1.587 - - 0 - 0.00%
2020-01-15 0 0.265 0.250 0.265 0.260 0.270 20,000 5,300 0.2650 1.557 1.469 1.557 1.528 1.587 3,404 1.5572 1.92%
2020-01-14 0 0.260 0.242 0.260 - - 0 0 - 1.528 1.422 1.528 - - 0 - -1.89%
2020-01-13 0 0.265 0.255 0.265 0.255 0.265 147,500 37,700 0.2556 1.557 1.498 1.557 1.498 1.557 25,101 1.5019 -1.85%
2020-01-10 0 0.270 0.255 0.270 - - 0 0 - 1.587 1.498 1.587 - - 0 - 0.00%
2020-01-09 0 0.270 0.255 0.270 0.255 0.270 26,000 6,690 0.2573 1.587 1.498 1.587 1.498 1.587 4,425 1.5120 0.00%
2020-01-08 0 0.270 0.255 0.290 0.250 0.270 250,000 63,600 0.2544 1.587 1.498 1.704 1.469 1.587 42,544 1.4949 -1.82%
2020-01-07 0 0.275 0.270 0.275 0.275 0.275 80,500 21,980 0.2730 1.616 1.587 1.616 1.616 1.616 13,699 1.6045 -5.17%
2020-01-06 0 0.290 0.270 0.290 - - 0 0 - 1.704 1.587 1.704 - - 0 - 0.00%
2020-01-03 0 0.290 0.275 0.290 0.275 0.290 2,277,500 649,325 0.2851 1.704 1.616 1.704 1.616 1.704 387,576 1.6753 7.41%
2020-01-02 0 0.270 0.270 0.280 0.270 0.275 1,289,219 353,345 0.2741 1.587 1.587 1.645 1.587 1.616 219,394 1.6105 0.00%
2019-12-31 0 0.270 0.230 0.285 0.270 0.270 30,000 8,100 0.2700 1.587 1.352 1.675 1.587 1.587 5,105 1.5866 0.00%
2019-12-30 0 0.270 0.260 0.270 - - 4 0 - 1.587 1.528 1.587 - - 1 - 0.00%
2019-12-27 0 0.270 0.260 0.270 - - 0 0 - 1.587 1.528 1.587 - - 0 - 0.00%
2019-12-24 0 0.270 0.250 0.270 - - 0 0 - 1.587 1.469 1.587 - - 0 - -1.82%
2019-12-23 0 0.275 0.250 0.275 0.270 0.275 30,000 8,150 0.2717 1.616 1.469 1.616 1.587 1.616 5,105 1.5964 3.77%
2019-12-20 0 0.265 0.250 0.265 0.255 0.265 20,000 5,200 0.2600 1.557 1.469 1.557 1.498 1.557 3,404 1.5278 -1.85%
2019-12-19 0 0.270 0.242 0.275 0.255 0.275 2,012,500 522,250 0.2595 1.587 1.422 1.616 1.498 1.616 342,479 1.5249 0.00%
2019-12-18 0 0.270 0.255 0.270 0.250 0.270 275,000 71,100 0.2585 1.587 1.498 1.587 1.469 1.587 46,798 1.5193 8.00%
2019-12-17 0 0.250 0.250 0.260 0.250 0.265 545,000 140,665 0.2581 1.469 1.469 1.528 1.469 1.557 92,746 1.5167 -7.41%
2019-12-16 0 0.270 0.270 0.290 0.270 0.285 635,000 180,150 0.2837 1.587 1.587 1.704 1.587 1.675 108,062 1.6671 -6.90%
2019-12-13 0 0.290 0.280 0.290 0.280 0.295 3,810,645 1,082,270 0.2840 1.704 1.645 1.704 1.645 1.733 648,480 1.6689 1.75%
2019-12-12 0 0.285 0.280 0.290 0.270 0.290 3,030,006 837,401 0.2764 1.675 1.645 1.704 1.587 1.704 515,634 1.6240 5.56%
2019-12-11 0 0.270 0.260 0.270 0.250 0.270 1,439,750 373,635 0.2595 1.587 1.528 1.587 1.469 1.587 245,011 1.5250 5.88%
2019-12-10 0 0.255 0.250 0.255 0.238 0.335 11,245,000 2,878,470 0.2560 1.498 1.469 1.498 1.399 1.969 1,913,629 1.5042 5.81%
2019-12-09 0 0.241 0.233 0.245 0.241 0.243 61,250 14,761 0.2410 1.416 1.369 1.440 1.416 1.428 10,423 1.4162 0.84%
2019-12-06 0 0.239 0.232 0.240 0.220 0.239 4,950,000 1,100,840 0.2224 1.404 1.363 1.410 1.293 1.404 842,371 1.3068 -2.85%
2019-12-05 0 0.246 0.240 0.249 0.240 0.240 22,500 5,375 0.2389 1.446 1.410 1.463 1.410 1.410 3,829 1.4038 0.00%
2019-12-04 0 0.246 0.240 0.246 0.240 0.255 903,500 220,095 0.2436 1.446 1.410 1.446 1.410 1.498 153,754 1.4315 -1.60%
2019-12-03 0 0.250 0.249 0.255 0.248 0.295 1,486,250 378,218 0.2545 1.469 1.463 1.498 1.457 1.733 252,924 1.4954 -3.85%
2019-12-02 0 0.260 0.220 0.270 0.260 0.270 340,000 90,350 0.2657 1.528 1.293 1.587 1.528 1.587 57,860 1.5615 0.00%
2019-11-29 0 0.260 0.255 0.275 0.260 0.275 767,500 205,275 0.2675 1.528 1.498 1.616 1.528 1.616 130,610 1.5717 -11.86%
2019-11-28 0 0.295 0.275 0.295 0.285 0.295 2,023,750 586,756 0.2899 1.733 1.616 1.733 1.675 1.733 344,394 1.7037 0.00%
2019-11-27 0 0.295 0.275 0.295 0.290 0.295 40,000 11,650 0.2913 1.733 1.616 1.733 1.704 1.733 6,807 1.7115 0.00%
2019-11-26 0 0.295 0.275 0.295 0.275 0.310 177,500 52,550 0.2961 1.733 1.616 1.733 1.616 1.822 30,206 1.7397 1.72%
2019-11-25 0 0.290 0.255 0.290 0.270 0.290 720,000 207,475 0.2882 1.704 1.498 1.704 1.587 1.704 122,527 1.6933 0.00%
2019-11-22 0 0.290 0.255 0.290 0.255 0.290 239,000 64,380 0.2694 1.704 1.498 1.704 1.498 1.704 40,672 1.5829 5.45%
2019-11-21 0 0.275 0.230 0.275 0.270 0.285 140,906 38,317 0.2719 1.616 1.352 1.616 1.587 1.675 23,979 1.5980 -6.78%
2019-11-20 0 0.295 0.270 0.295 0.295 0.295 20,000 5,900 0.2950 1.733 1.587 1.733 1.733 1.733 3,404 1.7335 3.51%
2019-11-19 0 0.285 0.275 0.285 0.275 0.290 332,500 93,837 0.2822 1.675 1.616 1.675 1.616 1.704 56,584 1.6584 -1.72%
2019-11-18 0 0.290 0.270 0.290 0.290 0.290 30,000 8,700 0.2900 1.704 1.587 1.704 1.704 1.704 5,105 1.7041 3.57%
2019-11-15 0 0.280 0.270 0.280 0.280 0.290 57,500 15,975 0.2778 1.645 1.587 1.645 1.645 1.704 9,785 1.6326 -1.75%
2019-11-14 0 0.285 0.270 0.285 0.270 0.285 115,000 31,775 0.2763 1.675 1.587 1.675 1.587 1.675 19,570 1.6236 0.00%
2019-11-13 0 0.285 0.270 0.285 0.270 0.285 630,000 176,650 0.2804 1.675 1.587 1.675 1.587 1.675 107,211 1.6477 0.00%
2019-11-12 0 0.285 0.265 0.285 0.275 0.285 160,000 44,550 0.2784 1.675 1.557 1.675 1.616 1.675 27,228 1.6362 0.00%
2019-11-11 0 0.285 0.280 0.285 0.280 0.330 555,000 164,000 0.2955 1.675 1.645 1.675 1.645 1.939 94,448 1.7364 -5.00%
2019-11-08 0 0.300 0.290 0.300 0.285 0.310 250,000 74,850 0.2994 1.763 1.704 1.763 1.675 1.822 42,544 1.7594 -1.64%
2019-11-07 0 0.305 0.285 0.305 0.305 0.305 110,000 33,250 0.3023 1.792 1.675 1.792 1.792 1.792 18,719 1.7762 -3.17%
2019-11-06 0 0.315 0.305 0.315 0.300 0.345 678,750 213,875 0.3151 1.851 1.792 1.851 1.763 2.027 115,507 1.8516 0.00%
2019-11-05 0 0.315 0.300 0.315 0.300 0.335 1,322,503 412,875 0.3122 1.851 1.763 1.851 1.763 1.969 225,058 1.8345 1.61%
2019-11-04 0 0.310 0.280 0.310 0.260 0.315 622,500 176,000 0.2827 1.822 1.645 1.822 1.528 1.851 105,935 1.6614 14.81%
2019-11-01 0 0.270 0.255 0.270 0.250 0.270 1,900,000 494,800 0.2604 1.587 1.498 1.587 1.469 1.587 323,334 1.5303 1.89%
2019-10-31 0 0.265 0.255 0.265 0.255 0.270 130,000 34,100 0.2623 1.557 1.498 1.557 1.498 1.587 22,123 1.5414 0.00%
2019-10-30 0 0.265 0.250 0.265 0.255 0.265 295,000 75,745 0.2568 1.557 1.469 1.557 1.498 1.557 50,202 1.5088 0.00%
2019-10-29 0 0.265 0.255 0.265 0.255 0.270 982,500 252,070 0.2566 1.557 1.498 1.557 1.498 1.587 167,198 1.5076 -1.85%
2019-10-28 0 0.270 0.255 0.270 0.255 0.270 45,000 11,650 0.2589 1.587 1.498 1.587 1.498 1.587 7,658 1.5213 0.00%
2019-10-25 0 0.270 0.260 0.270 0.265 0.300 550,750 150,730 0.2737 1.587 1.528 1.587 1.557 1.763 93,724 1.6082 0.00%
2019-10-24 0 0.270 0.255 0.270 0.255 0.270 2,430,000 637,150 0.2622 1.587 1.498 1.587 1.498 1.587 413,528 1.5408 0.00%
2019-10-23 0 0.270 0.250 0.270 0.250 0.270 767,500 197,900 0.2579 1.587 1.469 1.587 1.469 1.587 130,610 1.5152 1.89%
2019-10-22 0 0.265 0.250 0.265 0.250 0.265 243,750 62,037 0.2545 1.557 1.469 1.557 1.469 1.557 41,480 1.4956 0.00%
2019-10-21 0 0.265 0.250 0.265 - - 0 0 - 1.557 1.469 1.557 - - 0 - 0.00%
2019-10-18 0 0.265 0.243 0.265 0.245 0.275 960,000 245,440 0.2557 1.557 1.428 1.557 1.440 1.616 163,369 1.5024 0.00%
2019-10-17 0 0.265 0.250 0.265 0.250 0.265 317,500 81,995 0.2583 1.557 1.469 1.557 1.469 1.557 54,031 1.5176 7.29%
2019-10-16 0 0.247 0.235 0.247 0.245 0.249 162,500 39,880 0.2454 1.451 1.381 1.451 1.440 1.463 27,654 1.4421 2.49%
2019-10-15 0 0.241 0.233 0.241 0.230 0.242 347,500 81,367 0.2341 1.416 1.369 1.416 1.352 1.422 59,136 1.3759 1.26%
2019-10-14 0 0.238 0.236 0.244 0.238 0.244 150,000 36,020 0.2401 1.399 1.387 1.434 1.399 1.434 25,526 1.4111 -2.86%
2019-10-11 0 0.245 0.241 0.245 0.241 0.250 131,250 31,832 0.2425 1.440 1.416 1.440 1.416 1.469 22,336 1.4252 -2.00%
2019-10-10 0 0.250 0.242 0.250 0.241 0.250 410,000 101,430 0.2474 1.469 1.422 1.469 1.416 1.469 69,772 1.4537 1.21%
2019-10-09 0 0.247 0.248 0.255 0.247 0.260 1,122,500 283,275 0.2524 1.451 1.457 1.498 1.451 1.528 191,023 1.4829 -5.00%
2019-10-08 0 0.260 0.260 0.265 0.255 0.330 26,958,250 7,554,733 0.2802 1.528 1.528 1.557 1.498 1.939 4,587,646 1.6468 -3.70%
2019-10-04 0 0.270 0.255 0.275 0.235 0.295 12,340,500 3,320,330 0.2691 1.587 1.498 1.616 1.381 1.733 2,100,057 1.5811 9.31%
2019-10-03 0 0.247 0.233 0.248 - - 6 1 0.1667 1.451 1.369 1.457 - - 1 0.9794 -0.80%
2019-10-02 0 0.249 0.233 0.249 0.233 0.249 50,000 11,920 0.2384 1.463 1.369 1.463 1.369 1.463 8,509 1.4009 2.05%
2019-09-30 0 0.244 0.240 0.250 0.244 0.250 180,000 44,310 0.2462 1.434 1.410 1.469 1.434 1.469 30,632 1.4465 -2.40%
2019-09-27 0 0.250 0.250 0.255 0.250 0.260 360,000 92,450 0.2568 1.469 1.469 1.498 1.469 1.528 61,263 1.5091 -7.41%
2019-09-26 0 0.270 0.260 0.270 0.243 0.275 10,220,000 2,653,910 0.2597 1.587 1.528 1.587 1.428 1.616 1,739,198 1.5259 8.43%
2019-09-25 0 0.249 0.245 0.255 0.245 0.255 821,000 203,336 0.2477 1.463 1.440 1.498 1.440 1.498 139,714 1.4554 -4.23%
2019-09-24 0 0.260 0.255 0.265 0.255 0.280 1,120,937 306,934 0.2738 1.528 1.498 1.557 1.498 1.645 190,757 1.6090 -8.77%
2019-09-23 0 0.285 0.260 0.290 0.260 0.285 190,000 50,350 0.2650 1.675 1.528 1.704 1.528 1.675 32,333 1.5572 1.79%
2019-09-20 0 0.280 0.265 0.280 - - 0 0 - 1.645 1.557 1.645 - - 0 - 0.00%
2019-09-19 0 0.280 0.280 0.295 0.280 0.300 192,656 54,667 0.2838 1.645 1.645 1.733 1.645 1.763 32,785 1.6674 -1.75%
2019-09-18 0 0.285 0.285 0.300 0.280 0.305 2,050,000 611,050 0.2981 1.675 1.675 1.763 1.645 1.792 348,861 1.7516 1.79%
2019-09-17 0 0.280 0.280 0.295 0.243 0.305 8,842,250 2,484,123 0.2809 1.645 1.645 1.733 1.428 1.792 1,504,738 1.6509 12.00%
2019-09-16 0 0.250 0.241 0.255 0.241 0.260 473,750 118,901 0.2510 1.469 1.416 1.498 1.416 1.528 80,621 1.4748 -1.96%
2019-09-13 0 0.255 0.260 0.265 0.240 0.295 13,168,000 3,461,450 0.2629 1.498 1.528 1.557 1.410 1.733 2,240,877 1.5447 8.51%
2019-09-12 0 0.235 0.235 0.246 0.235 0.242 330,000 78,735 0.2386 1.381 1.381 1.446 1.381 1.422 56,158 1.4020 -1.26%
2019-09-11 0 0.238 0.235 0.242 0.231 0.239 1,492,500 346,025 0.2318 1.399 1.381 1.422 1.357 1.404 253,988 1.3624 -2.46%
2019-09-10 0 0.244 0.230 0.248 0.226 0.249 2,547,500 600,237 0.2356 1.434 1.352 1.457 1.328 1.463 433,523 1.3846 3.83%
2019-09-09 0 0.235 0.226 0.250 0.221 0.260 6,617,500 1,589,022 0.2401 1.381 1.328 1.469 1.299 1.528 1,126,139 1.4110 3.07%
2019-09-06 0 0.228 0.225 0.228 0.225 0.228 64,500 14,640 0.2270 1.340 1.322 1.340 1.322 1.340 10,976 1.3338 -1.72%
2019-09-05 0 0.232 0.226 0.232 0.230 0.232 120,000 27,640 0.2303 1.363 1.328 1.363 1.352 1.363 20,421 1.3535 0.87%
2019-09-04 0 0.230 0.226 0.230 0.225 0.230 842,500 193,027 0.2291 1.352 1.328 1.352 1.322 1.352 143,373 1.3463 0.00%
2019-09-03 0 0.230 0.228 0.230 0.222 0.232 590,000 135,520 0.2297 1.352 1.340 1.352 1.305 1.363 100,404 1.3497 0.00%
2019-09-02 0 0.230 0.226 0.230 0.226 0.230 692,500 158,562 0.2290 1.352 1.328 1.352 1.328 1.352 117,847 1.3455 -1.71%
2019-08-30 0 0.234 0.225 0.234 - - 0 0 - 1.375 1.322 1.375 - - 0 - 0.00%
2019-08-29 0 0.234 0.224 0.235 0.230 0.234 420,025 96,685 0.2302 1.375 1.316 1.381 1.352 1.375 71,478 1.3527 -0.43%
2019-08-28 0 0.235 0.227 0.235 0.225 0.235 210,000 47,610 0.2267 1.381 1.334 1.381 1.322 1.381 35,737 1.3322 3.07%
2019-08-27 0 0.228 0.224 0.230 - - 5,000 1,067 0.2134 1.340 1.316 1.352 - - 851 1.2540 0.00%
2019-08-26 0 0.228 0.222 0.228 0.222 0.228 26,435 5,896 0.2230 1.340 1.305 1.340 1.305 1.340 4,499 1.3106 -2.56%
2019-08-23 0 0.234 0.226 0.234 0.222 0.240 399,000 92,221 0.2311 1.375 1.328 1.375 1.305 1.410 67,900 1.3582 2.63%
2019-08-22 0 0.228 0.223 0.228 - - 0 0 - 1.340 1.310 1.340 - - 0 - -0.87%
2019-08-21 0 0.230 0.227 0.234 0.220 0.234 261,750 59,114 0.2258 1.352 1.334 1.375 1.293 1.375 44,544 1.3271 0.44%
2019-08-20 0 0.229 0.223 0.230 0.220 0.229 160,000 36,110 0.2257 1.346 1.310 1.352 1.293 1.346 27,228 1.3262 1.33%
2019-08-19 0 0.226 0.220 0.231 0.226 0.236 2,657,500 615,457 0.2316 1.328 1.293 1.357 1.328 1.387 452,243 1.3609 -5.83%
2019-08-16 0 0.240 0.230 0.240 0.231 0.240 222,500 51,825 0.2329 1.410 1.352 1.410 1.357 1.410 37,864 1.3687 4.35%
2019-08-15 0 0.230 0.226 0.230 0.226 0.232 386,500 89,185 0.2308 1.352 1.328 1.352 1.328 1.363 65,773 1.3560 -2.54%
2019-08-14 0 0.236 0.228 0.236 0.235 0.236 22,500 5,270 0.2342 1.387 1.340 1.387 1.381 1.387 3,829 1.3764 2.61%
2019-08-13 0 0.230 0.226 0.230 0.230 0.230 72,274 16,430 0.2273 1.352 1.328 1.352 1.352 1.352 12,299 1.3358 -2.13%
2019-08-12 0 0.235 0.228 0.235 0.237 0.237 40,187 9,518 0.2368 1.381 1.340 1.381 1.393 1.393 6,839 1.3918 2.17%
2019-08-09 0 0.230 0.226 0.230 0.230 0.238 100,750 23,650 0.2347 1.352 1.328 1.352 1.352 1.399 17,145 1.3794 -4.17%
2019-08-08 0 0.240 0.231 0.242 0.235 0.240 960,000 230,030 0.2396 1.410 1.357 1.422 1.381 1.410 163,369 1.4080 0.42%
2019-08-07 0 0.239 0.236 0.247 0.239 0.239 42,500 10,135 0.2385 1.404 1.387 1.451 1.404 1.404 7,232 1.4013 -2.05%
2019-08-06 0 0.244 0.239 0.246 - - 0 0 - 1.434 1.404 1.446 - - 0 - 0.00%
2019-08-05 0 0.244 0.238 0.246 0.244 0.246 420,000 103,280 0.2459 1.434 1.399 1.446 1.434 1.446 71,474 1.4450 2.09%
2019-08-02 0 0.239 0.236 0.255 0.239 0.239 40,000 9,560 0.2390 1.404 1.387 1.498 1.404 1.404 6,807 1.4044 0.00%
2019-08-01 0 0.239 0.239 0.246 0.233 0.240 163,875 38,951 0.2377 1.404 1.404 1.446 1.369 1.410 27,888 1.3967 0.00%
2019-07-31 0 0.239 0.239 0.246 0.239 0.239 20,000 4,780 0.2390 1.404 1.404 1.446 1.404 1.404 3,404 1.4044 0.00%
2019-07-30 0 0.239 0.239 0.246 0.239 0.240 38,750 9,202 0.2375 1.404 1.404 1.446 1.404 1.410 6,594 1.3954 -0.42%
2019-07-29 0 0.240 0.237 0.244 0.240 0.245 530,019 128,863 0.2431 1.410 1.393 1.434 1.410 1.440 90,196 1.4287 -1.23%
2019-07-26 0 0.243 0.240 0.244 0.240 0.246 45,000 10,840 0.2409 1.428 1.410 1.434 1.410 1.446 7,658 1.4155 1.25%
2019-07-25 0 0.240 0.240 0.244 0.240 0.243 170,000 41,130 0.2419 1.410 1.410 1.434 1.410 1.428 28,930 1.4217 0.00%
2019-07-24 0 0.240 0.237 0.244 0.240 0.241 120,000 28,860 0.2405 1.410 1.393 1.434 1.410 1.416 20,421 1.4132 -2.04%
2019-07-23 0 0.245 0.240 0.245 0.238 0.246 1,164,125 285,298 0.2451 1.440 1.410 1.440 1.399 1.446 198,106 1.4401 0.00%
2019-07-22 0 0.245 0.238 0.245 0.240 0.245 812,500 198,027 0.2437 1.440 1.399 1.440 1.410 1.440 138,268 1.4322 0.41%
2019-07-19 0 0.244 0.242 0.248 - - 0 0 - 1.434 1.422 1.457 - - 0 - 0.00%
2019-07-18 0 0.244 0.244 0.249 0.244 0.244 100,000 24,400 0.2440 1.434 1.434 1.463 1.434 1.434 17,018 1.4338 1.67%
2019-07-17 0 0.240 0.240 0.250 0.240 0.250 450,000 111,540 0.2479 1.410 1.410 1.469 1.410 1.469 76,579 1.4565 -1.23%
2019-07-16 0 0.243 0.241 0.246 0.243 0.247 958,000 235,749 0.2461 1.428 1.416 1.446 1.428 1.451 163,029 1.4461 0.00%
2019-07-15 0 0.243 0.243 0.250 0.241 0.245 210,000 51,210 0.2439 1.428 1.428 1.469 1.416 1.440 35,737 1.4330 -0.41%
2019-07-12 0 0.244 0.243 0.250 0.244 0.245 75,000 18,260 0.2435 1.434 1.428 1.469 1.434 1.440 12,763 1.4307 -0.41%
2019-07-11 0 0.245 0.245 0.285 0.245 0.245 48,000 11,720 0.2442 1.440 1.440 1.675 1.440 1.440 8,168 1.4348 0.00%
2019-07-10 0 0.245 0.245 0.249 0.244 0.245 185,000 45,185 0.2442 1.440 1.440 1.463 1.434 1.440 31,483 1.4352 -1.61%
2019-07-09 0 0.249 0.243 0.250 0.243 0.249 685,000 169,797 0.2479 1.463 1.428 1.469 1.428 1.463 116,571 1.4566 1.63%
2019-07-08 0 0.245 0.244 0.250 0.245 0.245 62,500 15,297 0.2448 1.440 1.434 1.469 1.440 1.440 10,636 1.4382 -0.81%
2019-07-05 0 0.247 0.244 0.250 0.244 0.249 220,500 54,232 0.2460 1.451 1.434 1.469 1.434 1.463 37,524 1.4453 1.23%
2019-07-04 0 0.244 0.244 0.270 0.243 0.246 920,000 225,370 0.2450 1.434 1.434 1.587 1.428 1.446 156,562 1.4395 -0.41%
2019-07-03 0 0.245 0.243 0.250 0.241 0.246 160,500 39,221 0.2444 1.440 1.428 1.469 1.416 1.446 27,313 1.4360 -0.41%
2019-07-02 0 0.246 0.243 0.255 0.245 0.246 110,000 27,040 0.2458 1.446 1.428 1.498 1.440 1.446 18,719 1.4445 -3.53%
2019-06-28 0 0.255 0.245 0.265 0.250 0.255 85,375 21,239 0.2488 1.498 1.440 1.557 1.469 1.498 14,529 1.4619 4.51%
2019-06-27 0 0.244 0.244 0.255 0.240 0.244 83,500 20,290 0.2430 1.434 1.434 1.498 1.410 1.434 14,210 1.4279 3.83%
2019-06-26 0 0.235 0.235 0.245 0.235 0.235 17,500 4,075 0.2329 1.381 1.381 1.440 1.381 1.381 2,978 1.3683 -1.67%
2019-06-25 0 0.239 0.233 0.239 0.226 0.247 1,122,500 263,187 0.2345 1.404 1.369 1.404 1.328 1.451 191,023 1.3778 -2.85%
2019-06-24 0 0.246 0.246 0.250 0.244 0.246 127,500 31,075 0.2437 1.446 1.446 1.469 1.434 1.446 21,697 1.4322 -1.60%
2019-06-21 0 0.250 0.250 0.265 0.245 0.245 570,500 139,769 0.2450 1.469 1.469 1.557 1.440 1.440 97,085 1.4397 0.81%
2019-06-20 0 0.248 0.245 0.250 0.241 0.248 210,000 51,370 0.2446 1.457 1.440 1.469 1.416 1.457 35,737 1.4374 -0.40%
2019-06-19 0 0.249 0.240 0.250 - - 0 0 - 1.463 1.410 1.469 - - 0 - 0.00%
2019-06-18 0 0.249 0.243 0.250 0.243 0.249 68,250 16,733 0.2452 1.463 1.428 1.469 1.428 1.463 11,615 1.4407 -0.40%
2019-06-17 0 0.250 0.241 0.250 0.240 0.250 247,512 60,080 0.2427 1.469 1.416 1.469 1.410 1.469 42,121 1.4264 0.00%
2019-06-14 0 0.250 0.240 0.250 0.240 0.250 62,500 15,290 0.2446 1.469 1.410 1.469 1.410 1.469 10,636 1.4376 4.17%
2019-06-13 0 0.240 0.240 0.260 - - 250 57 0.2280 1.410 1.410 1.528 - - 43 1.3398 0.00%
2019-06-12 0 0.240 0.238 - 0.240 0.240 20,001 4,700 0.2350 1.410 1.399 - 1.410 1.410 3,404 1.3809 0.00%
2019-06-11 0 0.240 0.235 0.240 0.240 0.250 182,500 45,252 0.2480 1.410 1.381 1.410 1.410 1.469 31,057 1.4571 -3.61%
2019-06-10 0 0.249 0.243 0.249 0.243 0.250 220,000 53,732 0.2442 1.463 1.428 1.463 1.428 1.469 37,439 1.4352 0.00%
2019-06-06 0 0.249 0.244 0.250 0.245 0.249 125,000 30,970 0.2478 1.463 1.434 1.469 1.440 1.463 21,272 1.4559 -0.40%
2019-06-05 0 0.250 0.242 0.270 0.242 0.250 18,000 4,467 0.2482 1.469 1.422 1.587 1.422 1.469 3,063 1.4583 4.17%
2019-06-04 0 0.240 0.238 0.240 0.235 0.240 95,000 22,425 0.2361 1.410 1.399 1.410 1.381 1.410 16,167 1.3871 0.84%
2019-06-03 0 0.238 0.238 0.250 0.237 0.255 108,030 26,079 0.2414 1.399 1.399 1.469 1.393 1.498 18,384 1.4186 -0.42%
2019-05-31 0 0.239 0.239 0.255 0.238 0.245 465,251 113,075 0.2430 1.404 1.404 1.498 1.399 1.440 79,175 1.4282 -2.45%
2019-05-30 0 0.245 0.245 0.255 0.245 0.245 7,512 1,840 0.2449 1.440 1.440 1.498 1.440 1.440 1,278 1.4393 -3.92%
2019-05-29 0 0.255 0.255 0.270 0.255 0.270 40,003 10,275 0.2569 1.498 1.498 1.587 1.498 1.587 6,808 1.5094 -3.77%
2019-05-28 0 0.265 0.265 0.270 0.260 0.270 10,000 2,650 0.2650 1.557 1.557 1.587 1.528 1.587 1,702 1.5572 -5.36%
2019-05-27 0 0.035 0.033 0.035 0.032 0.039 480,000 16,200 0.0338 1.645 1.551 1.645 1.504 1.833 10,211 1.5866 0.00%
2019-05-24 0 0.035 0.035 0.036 0.035 0.036 290,000 10,170 0.0351 1.645 1.645 1.692 1.645 1.692 6,169 1.6486 -10.26%
2019-05-23 0 0.039 0.036 0.039 0.035 0.041 4,530,000 181,800 0.0401 1.833 1.692 1.833 1.645 1.927 96,362 1.8866 -7.14%
2019-05-22 0 0.042 0.039 0.042 0.039 0.042 1,898,000 77,130 0.0406 1.974 1.833 1.974 1.833 1.974 40,374 1.9104 2.44%
2019-05-21 0 0.041 0.040 0.041 0.039 0.043 5,170,000 216,020 0.0418 1.927 1.880 1.927 1.833 2.021 109,976 1.9642 0.00%
2019-05-20 0 0.041 0.038 0.041 0.038 0.043 600,000 23,880 0.0398 1.927 1.786 1.927 1.786 2.021 12,763 1.8710 0.00%
2019-05-17 0 0.041 0.038 0.041 0.038 0.041 3,920,000 156,700 0.0400 1.927 1.786 1.927 1.786 1.927 83,386 1.8792 2.50%
2019-05-16 0 0.040 0.039 0.040 0.031 0.041 36,640,000 1,376,400 0.0376 1.880 1.833 1.880 1.457 1.927 779,406 1.7660 21.21%
2019-05-15 0 0.033 0.030 0.032 0.030 0.035 3,592,000 115,980 0.0323 1.551 1.410 1.504 1.410 1.645 76,409 1.5179 -5.71%
2019-05-14 0 0.035 0.032 0.035 0.032 0.035 1,264,000 41,820 0.0331 1.645 1.504 1.645 1.504 1.645 26,888 1.5554 0.00%
2019-05-10 0 0.035 0.032 0.035 0.032 0.035 838,000 28,364 0.0338 1.645 1.504 1.645 1.504 1.645 17,826 1.5912 2.94%
2019-05-09 0 0.034 0.032 0.034 0.032 0.034 500,000 16,500 0.0330 1.598 1.504 1.598 1.504 1.598 10,636 1.5513 3.03%
2019-05-08 0 0.033 0.031 0.033 0.031 0.033 352,000 11,080 0.0315 1.551 1.457 1.551 1.457 1.551 7,488 1.4798 0.00%
2019-05-07 0 0.033 0.031 0.033 0.030 0.033 3,440,000 104,300 0.0303 1.551 1.457 1.551 1.410 1.551 73,176 1.4253 0.00%
2019-05-06 0 0.033 0.031 0.033 0.031 0.033 1,240,000 39,340 0.0317 1.551 1.457 1.551 1.457 1.551 26,377 1.4914 -2.94%
2019-05-03 0 0.034 0.033 0.034 0.030 0.034 1,744,000 55,624 0.0319 1.598 1.551 1.598 1.410 1.598 37,098 1.4994 0.00%
2019-05-02 0 0.034 0.032 0.034 0.032 0.034 1,600,000 51,820 0.0324 1.598 1.504 1.598 1.504 1.598 34,035 1.5225 -2.86%
2019-04-30 0 0.035 0.033 0.035 - - 0 0 - 1.645 1.551 1.645 - - 0 - 0.00%
2019-04-29 0 0.035 0.033 0.035 0.033 0.037 1,435,000 48,650 0.0339 1.645 1.551 1.645 1.551 1.739 30,525 1.5938 0.00%
2019-04-26 0 0.035 0.034 0.035 0.034 0.038 1,400,000 47,920 0.0342 1.645 1.598 1.645 1.598 1.786 29,781 1.6091 2.94%
2019-04-25 0 0.034 0.033 0.036 0.034 0.038 1,220,000 42,760 0.0350 1.598 1.551 1.692 1.598 1.786 25,952 1.6477 -5.56%
2019-04-24 0 0.036 0.035 0.036 0.034 0.036 886,000 30,980 0.0350 1.692 1.645 1.692 1.598 1.692 18,847 1.6438 0.00%
2019-04-23 0 0.036 0.033 0.036 0.034 0.037 1,360,000 47,960 0.0353 1.692 1.551 1.692 1.598 1.739 28,930 1.6578 0.00%
2019-04-18 0 0.036 0.035 0.037 0.035 0.040 31,940,000 1,209,680 0.0379 1.692 1.645 1.739 1.645 1.880 679,428 1.7804 -12.20%
2019-04-17 0 0.041 0.038 0.041 0.035 0.041 16,761,000 623,105 0.0372 1.927 1.786 1.927 1.645 1.927 356,540 1.7476 0.00%
2019-04-16 0 0.041 0.038 0.041 0.040 0.041 322,000 12,986 0.0403 1.927 1.786 1.927 1.880 1.927 6,850 1.8959 0.00%
2019-04-15 0 0.041 0.037 0.041 0.039 0.041 2,300,000 92,100 0.0400 1.927 1.739 1.927 1.833 1.927 48,926 1.8825 -2.38%
2019-04-12 0 0.042 0.040 0.042 0.040 0.042 740,500 29,897 0.0404 1.974 1.880 1.974 1.880 1.974 15,752 1.8980 0.00%
2019-04-11 0 0.042 0.040 0.042 0.040 0.042 4,540,000 184,120 0.0406 1.974 1.880 1.974 1.880 1.974 96,575 1.9065 0.00%
2019-04-10 0 0.042 0.040 0.042 0.040 0.043 960,000 38,940 0.0406 1.974 1.880 1.974 1.880 2.021 20,421 1.9068 -2.33%
2019-04-09 0 0.043 0.040 0.043 0.040 0.043 640,000 27,340 0.0427 2.021 1.880 2.021 1.880 2.021 13,614 2.0082 0.00%
2019-04-08 0 0.043 0.040 0.043 0.040 0.043 520,000 21,360 0.0411 2.021 1.880 2.021 1.880 2.021 11,061 1.9310 2.38%
2019-04-04 0 0.042 0.040 0.042 0.040 0.043 130,000 5,400 0.0415 1.974 1.880 1.974 1.880 2.021 2,765 1.9527 -2.33%
2019-04-03 0 0.043 0.040 0.043 0.040 0.043 228,000 9,460 0.0415 2.021 1.880 2.021 1.880 2.021 4,850 1.9505 0.00%
2019-04-02 0 0.043 0.041 0.043 0.042 0.043 920,000 39,360 0.0428 2.021 1.927 2.021 1.974 2.021 19,570 2.0112 0.00%
2019-04-01 0 0.043 0.041 0.043 0.041 0.043 173,625 7,219 0.0416 2.021 1.927 2.021 1.927 2.021 3,693 1.9546 2.38%
2019-03-29 0 0.042 0.040 0.043 0.040 0.043 180,025 7,360 0.0409 1.974 1.880 2.021 1.880 2.021 3,829 1.9219 -2.33%
2019-03-28 0 0.043 0.040 0.043 0.040 0.043 1,320,000 55,200 0.0418 2.021 1.880 2.021 1.880 2.021 28,079 1.9659 0.00%
2019-03-27 0 0.043 0.040 0.043 0.042 0.043 320,000 13,480 0.0421 2.021 1.880 2.021 1.974 2.021 6,807 1.9803 0.00%
2019-03-26 0 0.043 0.040 0.043 - - 12,000 396 0.0330 2.021 1.880 2.021 - - 255 1.5513 0.00%
2019-03-25 0 0.043 0.041 0.043 0.040 0.043 400,000 16,520 0.0413 2.021 1.927 2.021 1.880 2.021 8,509 1.9415 0.00%
2019-03-22 0 0.043 0.041 0.043 0.041 0.043 600,000 24,760 0.0413 2.021 1.927 2.021 1.927 2.021 12,763 1.9400 0.00%
2019-03-21 0 0.043 0.041 0.043 0.042 0.043 380,000 16,060 0.0423 2.021 1.927 2.021 1.974 2.021 8,083 1.9868 0.00%
2019-03-20 0 0.043 0.041 0.043 0.042 0.046 736,000 31,448 0.0427 2.021 1.927 2.021 1.974 2.162 15,656 2.0087 -2.27%
2019-03-19 0 0.044 0.042 0.044 0.043 0.045 380,000 16,600 0.0437 2.068 1.974 2.068 2.021 2.115 8,083 2.0536 0.00%
2019-03-18 0 0.044 0.042 0.044 0.041 0.047 1,120,000 47,920 0.0428 2.068 1.974 2.068 1.927 2.209 23,825 2.0114 0.00%
2019-03-15 0 0.044 0.042 0.044 0.042 0.048 1,422,500 62,542 0.0440 2.068 1.974 2.068 1.974 2.256 30,259 2.0669 -2.22%
2019-03-14 0 0.045 0.043 0.045 0.042 0.050 6,280,000 283,680 0.0452 2.115 2.021 2.115 1.974 2.351 133,588 2.1235 2.27%
2019-03-13 0 0.044 0.042 0.044 - - 0 0 - 2.068 1.974 2.068 - - 0 - -2.22%
2019-03-12 0 0.045 0.042 0.045 0.042 0.045 1,600,000 68,360 0.0427 2.115 1.974 2.115 1.974 2.115 34,035 2.0085 0.00%
2019-03-11 0 0.045 0.042 0.045 0.041 0.048 5,416,000 239,788 0.0443 2.115 1.974 2.115 1.927 2.256 115,209 2.0813 2.27%
2019-03-08 0 0.044 0.041 0.044 0.038 0.044 36,640,000 1,487,540 0.0406 2.068 1.927 2.068 1.786 2.068 779,406 1.9086 10.00%
2019-03-07 0 0.040 0.038 0.040 0.038 0.040 5,160,000 201,160 0.0390 1.880 1.786 1.880 1.786 1.880 109,764 1.8327 0.00%
2019-03-06 0 0.040 0.038 0.040 0.037 0.041 3,560,000 136,060 0.0382 1.880 1.786 1.880 1.739 1.927 75,728 1.7967 0.00%
2019-03-05 0 0.040 0.038 0.040 0.035 0.042 18,820,000 726,180 0.0386 1.880 1.786 1.880 1.645 1.974 400,339 1.8139 11.11%
2019-03-04 0 0.036 0.036 0.037 0.036 0.039 7,000,000 256,420 0.0366 1.692 1.692 1.739 1.692 1.833 148,904 1.7220 -10.00%
2019-03-01 0 0.040 0.038 0.040 0.037 0.041 4,700,000 183,220 0.0390 1.880 1.786 1.880 1.739 1.927 99,978 1.8326 0.00%
2019-02-28 0 0.040 0.038 0.040 0.037 0.040 2,766,000 107,032 0.0387 1.880 1.786 1.880 1.739 1.880 58,838 1.8191 2.56%
2019-02-27 0 0.039 0.036 0.039 0.038 0.039 100,000 3,840 0.0384 1.833 1.692 1.833 1.786 1.833 2,127 1.8052 0.00%
2019-02-26 0 0.039 0.036 0.039 0.036 0.040 1,660,000 61,920 0.0373 1.833 1.692 1.833 1.692 1.880 35,312 1.7535 0.00%
2019-02-25 0 0.039 0.038 0.039 0.037 0.040 1,612,000 61,320 0.0380 1.833 1.786 1.833 1.739 1.880 34,290 1.7883 -2.50%
2019-02-22 0 0.040 0.039 0.040 0.038 0.040 280,000 10,940 0.0391 1.880 1.833 1.880 1.786 1.880 5,956 1.8368 2.56%
2019-02-21 0 0.039 0.036 0.040 0.036 0.041 5,360,000 204,328 0.0381 1.833 1.692 1.880 1.692 1.927 114,018 1.7921 -2.50%
2019-02-20 0 0.040 0.039 0.040 0.039 0.041 4,080,000 161,240 0.0395 1.880 1.833 1.880 1.833 1.927 86,790 1.8578 5.26%
2019-02-19 0 0.038 0.037 0.038 0.036 0.040 1,060,000 40,400 0.0381 1.786 1.739 1.786 1.692 1.880 22,548 1.7917 -5.00%
2019-02-18 0 0.040 0.038 0.040 0.040 0.040 80,000 3,200 0.0400 1.880 1.786 1.880 1.880 1.880 1,702 1.8804 5.26%
2019-02-15 0 0.038 0.037 0.038 0.037 0.040 500,000 19,420 0.0388 1.786 1.739 1.786 1.739 1.880 10,636 1.8259 -2.56%
2019-02-14 0 0.039 0.038 0.039 0.039 0.041 1,400,000 55,400 0.0396 1.833 1.786 1.833 1.833 1.927 29,781 1.8603 0.00%
2019-02-13 0 0.039 0.037 0.039 0.036 0.040 2,340,000 88,980 0.0380 1.833 1.739 1.833 1.692 1.880 49,776 1.7876 2.63%
2019-02-12 0 0.038 0.036 0.037 0.037 0.040 500,000 18,680 0.0374 1.786 1.692 1.739 1.739 1.880 10,636 1.7563 -2.56%
2019-02-11 0 0.039 0.037 0.039 0.037 0.040 640,000 24,620 0.0385 1.833 1.739 1.833 1.739 1.880 13,614 1.8084 0.00%
2019-02-08 0 0.039 0.036 0.039 0.037 0.039 880,000 33,220 0.0378 1.833 1.692 1.833 1.739 1.833 18,719 1.7746 8.33%
2019-02-04 0 0.036 0.035 0.037 0.035 0.038 1,640,000 59,580 0.0363 1.692 1.645 1.739 1.645 1.786 34,886 1.7078 -5.26%
2019-02-01 0 0.038 0.036 0.038 0.034 0.039 6,080,000 219,500 0.0361 1.786 1.692 1.786 1.598 1.833 129,334 1.6972 -5.00%
2019-01-31 0 0.040 0.037 0.040 0.037 0.040 1,020,000 38,660 0.0379 1.880 1.739 1.880 1.739 1.880 21,697 1.7818 0.00%
2019-01-30 0 0.040 0.038 0.039 0.039 0.040 660,000 26,300 0.0398 1.880 1.786 1.833 1.833 1.880 14,040 1.8733 5.26%
2019-01-29 0 0.038 0.037 0.038 0.038 0.040 440,000 16,980 0.0386 1.786 1.739 1.786 1.786 1.880 9,360 1.8142 -2.56%
2019-01-28 0 0.039 0.037 0.038 0.037 0.040 1,180,000 46,820 0.0397 1.833 1.739 1.786 1.739 1.880 25,101 1.8653 -2.50%
2019-01-25 0 0.040 0.038 0.040 0.037 0.040 160,000 6,100 0.0381 1.880 1.786 1.880 1.739 1.880 3,404 1.7923 0.00%
2019-01-24 0 0.040 0.037 0.040 0.037 0.040 766,000 28,638 0.0374 1.880 1.739 1.880 1.739 1.880 16,294 1.7575 0.00%
2019-01-23 0 0.040 0.038 0.039 0.040 0.040 260,000 10,400 0.0400 1.880 1.786 1.833 1.880 1.880 5,531 1.8804 0.00%
2019-01-22 0 0.040 0.037 0.041 - - 0 0 - 1.880 1.739 1.927 - - 0 - 0.00%
2019-01-21 0 0.040 0.038 0.040 0.039 0.041 1,200,000 48,020 0.0400 1.880 1.786 1.880 1.833 1.927 25,526 1.8812 -2.44%
2019-01-18 0 0.041 0.038 0.040 0.038 0.041 332,809 13,175 0.0396 1.927 1.786 1.880 1.786 1.927 7,080 1.8610 2.50%
2019-01-17 0 0.040 0.038 0.040 0.039 0.042 5,412,000 221,000 0.0408 1.880 1.786 1.880 1.833 1.974 115,124 1.9197 0.00%
2019-01-16 0 0.040 0.038 0.040 0.036 0.043 8,218,000 314,576 0.0383 1.880 1.786 1.880 1.692 2.021 174,813 1.7995 2.56%
2019-01-15 0 0.039 0.038 0.039 0.038 0.040 1,020,000 39,500 0.0387 1.833 1.786 1.833 1.786 1.880 21,697 1.8205 -2.50%
2019-01-14 0 0.040 0.039 0.040 0.039 0.042 2,905,000 116,390 0.0401 1.880 1.833 1.880 1.833 1.974 61,795 1.8835 -4.76%
2019-01-11 0 0.042 0.041 0.042 0.041 0.044 1,320,000 54,720 0.0415 1.974 1.927 1.974 1.927 2.068 28,079 1.9488 -2.33%
2019-01-10 0 0.043 0.042 0.043 0.042 0.044 1,624,500 68,402 0.0421 2.021 1.974 2.021 1.974 2.068 34,556 1.9794 -2.27%
2019-01-09 0 0.044 0.042 0.044 0.043 0.047 2,600,000 114,720 0.0441 2.068 1.974 2.068 2.021 2.209 55,307 2.0742 0.00%
2019-01-08 0 0.044 0.043 0.044 - - 0 0 - 2.068 2.021 2.068 - - 0 - 0.00%
2019-01-07 0 0.044 0.042 0.044 0.043 0.048 7,280,000 322,340 0.0443 2.068 1.974 2.068 2.021 2.256 154,860 2.0815 2.33%
2019-01-04 0 0.043 0.042 0.043 0.042 0.045 2,744,000 118,408 0.0432 2.021 1.974 2.021 1.974 2.115 58,370 2.0286 -6.52%
2019-01-03 0 0.046 0.044 0.046 0.044 0.046 1,080,000 49,180 0.0455 2.162 2.068 2.162 2.068 2.162 22,974 2.1407 -2.13%
2019-01-02 0 0.047 0.045 0.047 - - 0 0 - 2.209 2.115 2.209 - - 0 - 0.00%
2018-12-31 0 0.047 0.045 0.047 - - 0 0 - 2.209 2.115 2.209 - - 0 - 0.00%
2018-12-28 0 0.047 0.045 0.047 0.046 0.047 725,020 33,440 0.0461 2.209 2.115 2.209 2.162 2.209 15,423 2.1682 -2.08%
2018-12-27 0 0.048 0.046 0.048 0.046 0.048 220,000 10,280 0.0467 2.256 2.162 2.256 2.162 2.256 4,680 2.1967 0.00%
2018-12-24 0 0.048 0.045 0.048 0.046 0.048 640,000 29,600 0.0463 2.256 2.115 2.256 2.162 2.256 13,614 2.1742 2.13%
2018-12-21 0 0.047 0.045 0.047 0.045 0.047 80,025 3,721 0.0465 2.209 2.115 2.209 2.115 2.209 1,702 2.1859 2.17%
2018-12-20 0 0.046 0.045 0.046 0.045 0.049 1,780,000 81,260 0.0457 2.162 2.115 2.162 2.115 2.303 37,864 2.1461 -4.17%
2018-12-19 0 0.048 0.046 0.048 0.047 0.049 980,125 46,665 0.0476 2.256 2.162 2.256 2.209 2.303 20,849 2.2382 2.13%
2018-12-18 0 0.047 0.045 0.047 0.045 0.047 160,000 7,420 0.0464 2.209 2.115 2.209 2.115 2.209 3,404 2.1801 0.00%
2018-12-17 0 0.047 0.045 0.047 0.042 0.048 1,980,000 89,540 0.0452 2.209 2.115 2.209 1.974 2.256 42,119 2.1259 0.00%
2018-12-14 0 0.047 0.045 0.047 0.046 0.051 7,240,000 348,600 0.0481 2.209 2.115 2.209 2.162 2.398 154,009 2.2635 0.00%
2018-12-13 0 0.047 0.045 0.047 0.047 0.047 100,025 4,701 0.0470 2.209 2.115 2.209 2.209 2.209 2,128 2.2094 0.00%
2018-12-12 0 0.047 0.046 0.047 0.045 0.047 6,140,000 282,700 0.0460 2.209 2.162 2.209 2.115 2.209 130,610 2.1645 0.00%
2018-12-11 0 0.047 0.045 0.047 0.045 0.047 80,000 3,720 0.0465 2.209 2.115 2.209 2.115 2.209 1,702 2.1860 0.00%
2018-12-10 0 0.047 0.045 0.047 0.045 0.047 1,140,000 52,440 0.0460 2.209 2.115 2.209 2.115 2.209 24,250 2.1625 0.00%
2018-12-07 0 0.047 0.045 0.047 0.047 0.047 80,000 3,760 0.0470 2.209 2.115 2.209 2.209 2.209 1,702 2.2095 0.00%
2018-12-06 0 0.047 0.045 0.047 0.046 0.048 1,316,000 60,772 0.0462 2.209 2.115 2.209 2.162 2.256 27,994 2.1709 -2.08%
2018-12-05 0 0.048 0.047 0.048 0.046 0.048 5,180,000 243,680 0.0470 2.256 2.209 2.256 2.162 2.256 110,189 2.2115 0.00%
2018-12-04 0 0.048 0.046 0.048 0.047 0.050 5,960,000 284,220 0.0477 2.256 2.162 2.256 2.209 2.351 126,781 2.2418 -2.04%
2018-12-03 0 0.049 0.049 0.050 0.048 0.053 11,460,000 566,020 0.0494 2.303 2.303 2.351 2.256 2.492 243,777 2.3219 -7.55%
2018-11-30 0 0.053 0.051 0.053 0.048 0.054 28,860,000 1,422,060 0.0493 2.492 2.398 2.492 2.256 2.539 613,910 2.3164 10.42%
2018-11-29 0 0.048 0.047 0.049 0.047 0.057 34,340,000 1,720,440 0.0501 2.256 2.209 2.303 2.209 2.680 730,480 2.3552 0.00%
2018-11-28 0 0.048 0.047 0.048 0.048 0.049 13,540,000 659,300 0.0487 2.256 2.209 2.256 2.256 2.303 288,023 2.2891 -2.04%
2018-11-27 0 0.049 0.048 0.049 0.048 0.049 8,540,000 418,060 0.0490 2.303 2.256 2.303 2.256 2.303 181,663 2.3013 0.00%
2018-11-26 0 0.049 0.048 0.049 0.048 0.050 3,592,000 178,476 0.0497 2.303 2.256 2.303 2.256 2.351 76,409 2.3358 0.00%
2018-11-23 0 0.049 0.047 0.049 0.049 0.049 2,360,000 115,640 0.0490 2.303 2.209 2.303 2.303 2.303 50,202 2.3035 2.08%
2018-11-22 0 0.048 0.047 0.048 0.047 0.049 3,880,000 186,120 0.0480 2.256 2.209 2.256 2.209 2.303 82,535 2.2550 0.00%
2018-11-21 0 0.048 0.047 0.048 0.047 0.049 3,280,000 157,000 0.0479 2.256 2.209 2.256 2.209 2.303 69,772 2.2502 -2.04%
2018-11-20 0 0.049 0.048 0.049 0.048 0.049 1,280,000 62,260 0.0486 2.303 2.256 2.303 2.256 2.303 27,228 2.2866 -2.00%
2018-11-19 0 0.050 0.048 0.050 0.048 0.050 8,400,000 411,920 0.0490 2.351 2.256 2.351 2.256 2.351 178,685 2.3053 2.04%
2018-11-16 0 0.049 0.048 0.049 0.049 0.050 5,738,000 285,332 0.0497 2.303 2.256 2.303 2.303 2.351 122,059 2.3377 0.00%
2018-11-15 0 0.049 0.047 0.049 0.048 0.052 13,480,000 661,420 0.0491 2.303 2.209 2.303 2.256 2.445 286,747 2.3066 -2.00%
2018-11-14 0 0.050 0.049 0.050 0.046 0.052 16,680,000 823,780 0.0494 2.351 2.303 2.351 2.162 2.445 354,817 2.3217 -1.96%
2018-11-13 0 0.051 0.050 0.051 0.048 0.052 7,524,000 374,220 0.0497 2.398 2.351 2.398 2.256 2.445 160,050 2.3381 8.51%
2018-11-12 0 0.047 0.047 0.049 0.047 0.049 1,610,000 77,180 0.0479 2.209 2.209 2.303 2.209 2.303 34,248 2.2536 -4.08%
2018-11-09 0 0.049 0.048 0.049 0.048 0.050 5,200,000 257,120 0.0494 2.303 2.256 2.303 2.256 2.351 110,614 2.3245 0.00%
2018-11-08 0 0.049 0.047 0.049 0.048 0.054 15,480,000 777,500 0.0502 2.303 2.209 2.303 2.256 2.539 329,291 2.3611 -2.00%
2018-11-07 0 0.050 0.048 0.050 0.049 0.050 2,260,000 112,840 0.0499 2.351 2.256 2.351 2.303 2.351 48,075 2.3472 0.00%
2018-11-06 0 0.050 0.049 0.050 0.045 0.050 7,580,000 362,040 0.0478 2.351 2.303 2.351 2.115 2.351 161,242 2.2453 8.70%
2018-11-05 0 0.046 0.045 0.048 0.045 0.050 10,930,000 517,540 0.0474 2.162 2.115 2.256 2.115 2.351 232,503 2.2260 -8.00%
2018-11-02 0 0.050 0.048 0.050 0.047 0.050 11,680,000 564,260 0.0483 2.351 2.256 2.351 2.209 2.351 248,457 2.2711 0.00%
2018-11-01 0 0.050 0.048 0.050 0.047 0.050 6,300,000 303,300 0.0481 2.351 2.256 2.351 2.209 2.351 134,014 2.2632 0.00%
2018-10-31 0 0.050 0.047 0.050 0.047 0.050 3,620,000 177,360 0.0490 2.351 2.209 2.351 2.209 2.351 77,005 2.3032 0.00%
2018-10-30 0 0.050 0.047 0.050 0.047 0.050 5,800,000 281,780 0.0486 2.351 2.209 2.351 2.209 2.351 123,378 2.2839 0.00%
2018-10-29 0 0.050 0.048 0.050 0.048 0.050 5,760,000 283,200 0.0492 2.351 2.256 2.351 2.256 2.351 122,527 2.3113 0.00%
2018-10-26 0 0.050 0.047 0.050 0.045 0.050 6,500,000 312,620 0.0481 2.351 2.209 2.351 2.115 2.351 138,268 2.2610 0.00%
2018-10-25 0 0.050 0.048 0.049 0.048 0.050 621,000 30,341 0.0489 2.351 2.256 2.303 2.256 2.351 13,210 2.2968 0.00%
2018-10-24 0 0.050 0.048 0.049 0.048 0.051 5,420,000 272,200 0.0502 2.351 2.256 2.303 2.256 2.398 115,294 2.3609 0.00%
2018-10-23 0 0.050 0.048 0.050 0.045 0.050 3,200,000 154,900 0.0484 2.351 2.256 2.351 2.115 2.351 68,070 2.2756 0.00%
2018-10-22 0 0.050 0.048 0.050 0.049 0.050 480,000 23,580 0.0491 2.351 2.256 2.351 2.303 2.351 10,211 2.3094 0.00%
2018-10-19 0 0.050 0.048 0.050 0.048 0.051 3,720,000 185,380 0.0498 2.351 2.256 2.351 2.256 2.398 79,132 2.3427 0.00%
2018-10-18 0 0.050 0.048 0.050 0.049 0.052 4,860,000 247,380 0.0509 2.351 2.256 2.351 2.303 2.445 103,382 2.3929 0.00%
2018-10-16 0 0.050 0.049 0.050 0.049 0.052 8,880,000 452,840 0.0510 2.351 2.303 2.351 2.303 2.445 188,895 2.3973 -1.96%
2018-10-15 0 0.051 0.049 0.051 0.050 0.051 6,800,000 341,340 0.0502 2.398 2.303 2.398 2.351 2.398 144,650 2.3598 2.00%
2018-10-12 0 0.050 0.048 0.050 0.045 0.051 760,000 36,800 0.0484 2.351 2.256 2.351 2.115 2.398 16,167 2.2763 0.00%
2018-10-11 0 0.050 0.047 0.050 0.043 0.050 2,181,000 101,752 0.0467 2.351 2.209 2.351 2.021 2.351 46,394 2.1932 -1.96%
2018-10-10 0 0.051 0.049 0.051 0.050 0.052 6,100,000 308,820 0.0506 2.398 2.303 2.398 2.351 2.445 129,759 2.3799 2.00%
2018-10-09 0 0.050 0.049 0.050 0.049 0.051 3,200,000 162,640 0.0508 2.351 2.303 2.351 2.303 2.398 68,070 2.3893 0.00%
2018-10-08 0 0.050 0.049 0.050 0.048 0.053 2,620,000 132,540 0.0506 2.351 2.303 2.351 2.256 2.492 55,733 2.3781 -3.85%
2018-10-05 0 0.052 0.050 0.052 0.050 0.053 2,460,000 126,300 0.0513 2.445 2.351 2.445 2.351 2.492 52,329 2.4136 4.00%
2018-10-04 0 0.050 0.049 0.050 0.048 0.050 520,000 25,500 0.0490 2.351 2.303 2.351 2.256 2.351 11,061 2.3053 0.00%
2018-10-03 0 0.050 0.049 0.050 0.049 0.054 5,370,000 272,710 0.0508 2.351 2.303 2.351 2.303 2.539 114,231 2.3874 -1.96%
2018-10-02 0 0.051 0.051 0.052 0.051 0.052 1,428,000 72,840 0.0510 2.398 2.398 2.445 2.398 2.445 30,376 2.3979 0.00%
2018-09-28 0 0.051 0.050 0.051 0.050 0.051 3,901,500 195,103 0.0500 2.398 2.351 2.398 2.351 2.398 82,993 2.3508 0.00%
2018-09-27 0 0.051 0.050 0.051 - - 20 0 - 2.398 2.351 2.398 - - 0 - 0.00%
2018-09-26 0 0.051 0.050 0.051 0.050 0.051 1,220,000 61,400 0.0503 2.398 2.351 2.398 2.351 2.398 25,952 2.3659 0.00%
2018-09-24 0 0.051 0.050 0.051 0.050 0.052 360,000 18,280 0.0508 2.398 2.351 2.398 2.351 2.445 7,658 2.3871 2.00%
2018-09-21 0 0.050 0.050 0.051 0.049 0.052 2,500,000 124,300 0.0497 2.351 2.351 2.398 2.303 2.445 53,180 2.3373 0.00%
2018-09-20 0 0.050 0.050 0.051 0.049 0.053 2,800,000 141,060 0.0504 2.351 2.351 2.398 2.303 2.492 59,562 2.3683 -3.85%
2018-09-19 0 0.052 0.051 0.052 0.050 0.054 4,012,000 206,272 0.0514 2.445 2.398 2.445 2.351 2.539 85,343 2.4170 4.00%
2018-09-18 0 0.050 0.050 0.051 0.050 0.053 4,280,000 214,920 0.0502 2.351 2.351 2.398 2.351 2.492 91,044 2.3606 -1.96%
2018-09-17 0 0.051 0.050 0.051 0.050 0.054 4,400,135 221,146 0.0503 2.398 2.351 2.398 2.351 2.539 93,600 2.3627 -1.92%
2018-09-14 0 0.052 0.051 0.052 0.051 0.054 1,160,000 59,380 0.0512 2.445 2.398 2.445 2.398 2.539 24,676 2.4064 0.00%
2018-09-13 0 0.052 0.051 0.052 0.049 0.055 3,635,000 189,415 0.0521 2.445 2.398 2.445 2.303 2.586 77,324 2.4496 1.96%
2018-09-12 0 0.051 0.049 0.051 0.049 0.052 1,020,000 51,180 0.0502 2.398 2.303 2.398 2.303 2.445 21,697 2.3588 2.00%
2018-09-11 0 0.050 0.049 0.051 0.049 0.052 480,000 24,280 0.0506 2.351 2.303 2.398 2.303 2.445 10,211 2.3779 -1.96%
2018-09-10 0 0.051 0.050 0.051 0.049 0.054 1,308,000 66,844 0.0511 2.398 2.351 2.398 2.303 2.539 27,824 2.4024 -5.56%
2018-09-07 0 0.054 0.051 0.054 0.049 0.054 1,820,000 93,880 0.0516 2.539 2.398 2.539 2.303 2.539 38,715 2.4249 3.85%
2018-09-06 0 0.052 0.051 0.052 0.050 0.054 3,000,000 154,160 0.0514 2.445 2.398 2.445 2.351 2.539 63,816 2.4157 -1.89%
2018-09-05 0 0.053 0.051 0.053 0.050 0.057 8,000,000 417,740 0.0522 2.492 2.398 2.492 2.351 2.680 170,176 2.4548 -7.02%
2018-09-04 0 0.057 0.055 0.057 0.055 0.059 4,389,500 247,694 0.0564 2.680 2.586 2.680 2.586 2.774 93,373 2.6527 -1.72%
2018-09-03 0 0.058 0.057 0.058 0.055 0.058 917,500 52,175 0.0569 2.727 2.680 2.727 2.586 2.727 19,517 2.6733 1.75%
2018-08-31 0 0.057 0.056 0.058 0.057 0.060 1,980,000 113,540 0.0573 2.680 2.633 2.727 2.680 2.821 42,119 2.6957 -5.00%
2018-08-30 0 0.060 0.059 0.060 0.059 0.062 8,820,000 533,880 0.0605 2.821 2.774 2.821 2.774 2.915 187,619 2.8456 0.00%
2018-08-29 0 0.060 0.058 0.060 0.057 0.061 7,720,000 457,980 0.0593 2.821 2.727 2.821 2.680 2.868 164,220 2.7888 3.45%
2018-08-28 0 0.058 0.057 0.058 0.056 0.061 740,000 43,420 0.0587 2.727 2.680 2.727 2.633 2.868 15,741 2.7584 -3.33%
2018-08-27 0 0.060 0.057 0.060 0.058 0.061 500,000 29,860 0.0597 2.821 2.680 2.821 2.727 2.868 10,636 2.8074 1.69%
2018-08-24 0 0.059 0.057 0.058 0.056 0.061 1,620,000 95,040 0.0587 2.774 2.680 2.727 2.633 2.868 34,461 2.7579 1.72%
2018-08-23 0 0.058 0.057 0.058 0.052 0.060 16,400,000 940,860 0.0574 2.727 2.680 2.727 2.445 2.821 348,861 2.6970 3.57%
2018-08-22 0 0.056 0.055 0.056 0.053 0.059 3,720,000 201,220 0.0541 2.633 2.586 2.633 2.492 2.774 79,132 2.5428 1.82%
2018-08-21 0 0.055 0.054 0.055 0.053 0.062 4,580,000 256,400 0.0560 2.586 2.539 2.586 2.492 2.915 97,426 2.6317 0.00%
2018-08-20 0 0.055 0.053 0.055 0.052 0.056 480,000 26,040 0.0543 2.586 2.492 2.586 2.445 2.633 10,211 2.5503 1.85%
2018-08-17 0 0.054 0.052 0.054 0.049 0.055 6,244,000 322,622 0.0517 2.539 2.445 2.539 2.303 2.586 132,822 2.4290 8.00%
2018-08-16 0 0.050 0.049 0.050 0.048 0.055 11,160,000 565,880 0.0507 2.351 2.303 2.351 2.256 2.586 237,395 2.3837 -9.09%
2018-08-15 0 0.055 0.052 0.055 0.052 0.062 5,364,000 293,160 0.0547 2.586 2.445 2.586 2.445 2.915 114,103 2.5693 -6.78%
2018-08-14 0 0.059 0.056 0.059 0.057 0.067 3,940,000 230,300 0.0585 2.774 2.633 2.774 2.680 3.150 83,812 2.7478 -3.28%
2018-08-13 0 0.061 0.058 0.061 0.053 0.063 6,100,000 356,300 0.0584 2.868 2.727 2.868 2.492 2.962 129,759 2.7459 1.67%
2018-08-10 0 0.060 0.057 0.060 0.053 0.061 8,240,000 476,500 0.0578 2.821 2.680 2.821 2.492 2.868 175,281 2.7185 9.09%
2018-08-09 0 0.055 0.053 0.056 0.053 0.060 1,380,000 74,360 0.0539 2.586 2.492 2.633 2.492 2.821 29,355 2.5331 -3.51%
2018-08-08 0 0.057 0.055 0.057 0.051 0.062 4,360,000 235,500 0.0540 2.680 2.586 2.680 2.398 2.915 92,746 2.5392 3.64%
2018-08-07 0 0.055 0.054 0.055 0.054 0.055 1,460,000 80,060 0.0548 2.586 2.539 2.586 2.539 2.586 31,057 2.5778 -1.79%
2018-08-06 0 0.056 0.054 0.056 0.053 0.056 2,340,000 128,540 0.0549 2.633 2.539 2.633 2.492 2.633 49,776 2.5823 -3.45%
2018-08-03 0 0.058 0.055 0.058 0.051 0.059 19,540,000 1,096,540 0.0561 2.727 2.586 2.727 2.398 2.774 415,655 2.6381 1.75%
2018-08-02 0 0.057 0.057 0.058 0.050 0.062 16,514,000 923,490 0.0559 2.680 2.680 2.727 2.351 2.915 351,286 2.6289 5.56%
2018-08-01 0 0.054 0.052 0.056 0.052 0.057 9,880,000 527,440 0.0534 2.539 2.445 2.633 2.445 2.680 210,167 2.5096 1.89%
2018-07-31 0 0.053 0.053 0.056 0.051 0.056 13,344,000 704,976 0.0528 2.492 2.492 2.633 2.398 2.633 283,854 2.4836 -5.36%
2018-07-30 0 0.056 0.055 0.057 0.054 0.059 10,428,000 577,624 0.0554 2.633 2.586 2.680 2.539 2.774 221,824 2.6040 -6.67%
2018-07-27 0 0.060 0.059 0.060 0.057 0.061 5,683,000 334,505 0.0589 2.821 2.774 2.821 2.680 2.868 120,889 2.7670 0.00%
2018-07-26 0 0.060 0.058 0.061 0.059 0.063 9,800,000 588,620 0.0601 2.821 2.727 2.868 2.774 2.962 208,466 2.8236 -6.25%
2018-07-25 0 0.064 0.063 0.064 0.063 0.080 38,080,000 2,608,360 0.0685 3.009 2.962 3.009 2.962 3.761 810,038 3.2200 -5.88%
2018-07-24 0 0.068 0.067 0.068 0.060 0.069 32,780,000 2,129,260 0.0650 3.197 3.150 3.197 2.821 3.244 697,296 3.0536 9.68%
2018-07-23 0 0.062 0.060 0.062 0.060 0.065 3,636,000 222,116 0.0611 2.915 2.821 2.915 2.821 3.056 77,345 2.8718 3.33%
2018-07-20 0 0.060 0.059 0.060 0.058 0.061 880,000 51,380 0.0584 2.821 2.774 2.821 2.727 2.868 18,719 2.7448 0.00%
2018-07-19 0 0.060 0.058 0.060 0.057 0.060 2,860,000 170,040 0.0595 2.821 2.727 2.821 2.680 2.821 60,838 2.7950 3.45%
2018-07-18 0 0.058 0.058 0.059 0.057 0.059 1,248,000 72,664 0.0582 2.727 2.727 2.774 2.680 2.774 26,547 2.7371 -3.33%
2018-07-17 0 0.060 0.059 0.060 0.057 0.060 2,620,000 151,040 0.0576 2.821 2.774 2.821 2.680 2.821 55,733 2.7101 -3.23%
2018-07-16 0 0.062 0.059 0.062 0.058 0.062 6,900,000 413,640 0.0599 2.915 2.774 2.915 2.727 2.915 146,777 2.8182 -3.13%
2018-07-13 0 0.064 0.062 0.064 0.061 0.065 11,300,000 717,900 0.0635 3.009 2.915 3.009 2.868 3.056 240,374 2.9866 0.00%
2018-07-12 0 0.064 0.063 0.064 0.062 0.064 7,040,000 438,860 0.0623 3.009 2.962 3.009 2.915 3.009 149,755 2.9305 0.00%
2018-07-11 0 0.064 0.063 0.065 0.063 0.066 6,440,000 413,580 0.0642 3.009 2.962 3.056 2.962 3.103 136,992 3.0190 -7.25%
2018-07-10 0 0.069 0.068 0.069 0.068 0.072 6,080,000 424,840 0.0699 3.244 3.197 3.244 3.197 3.385 129,334 3.2848 -8.00%
2018-07-09 0 0.075 0.074 0.075 0.065 0.075 37,660,000 2,646,320 0.0703 3.526 3.479 3.526 3.056 3.526 801,103 3.3033 10.29%
2018-07-06 0 0.068 0.067 0.068 0.062 0.069 19,460,000 1,291,620 0.0664 3.197 3.150 3.197 2.915 3.244 413,953 3.1202 4.62%
2018-07-05 0 0.065 0.063 0.065 0.062 0.068 3,600,000 232,820 0.0647 3.056 2.962 3.056 2.915 3.197 76,579 3.0403 -2.99%
2018-07-04 0 0.067 0.065 0.067 0.065 0.068 5,040,000 333,080 0.0661 3.150 3.056 3.150 3.056 3.197 107,211 3.1068 -1.47%
2018-07-03 0 0.068 0.066 0.068 0.065 0.069 4,320,000 288,740 0.0668 3.197 3.103 3.197 3.056 3.244 91,895 3.1421 -6.85%
2018-06-29 0 0.073 0.069 0.072 0.064 0.074 6,580,000 443,440 0.0674 3.432 3.244 3.385 3.009 3.479 139,970 3.1681 7.35%
2018-06-28 0 0.068 0.069 0.070 0.062 0.072 5,100,000 341,460 0.0670 3.197 3.244 3.291 2.915 3.385 108,487 3.1475 -2.86%
2018-06-27 0 0.070 0.070 0.071 0.067 0.082 49,800,000 3,684,580 0.0740 3.291 3.291 3.338 3.150 3.855 1,059,345 3.4782 -6.67%
2018-06-26 0 0.075 0.074 0.076 0.070 0.078 15,600,000 1,136,760 0.0729 3.526 3.479 3.573 3.291 3.667 331,843 3.4256 1.35%
2018-06-25 0 0.074 0.072 0.074 0.072 0.075 5,920,000 434,340 0.0734 3.479 3.385 3.479 3.385 3.526 125,930 3.4491 -3.90%
2018-06-22 0 0.077 0.075 0.077 0.074 0.082 12,240,000 931,940 0.0761 3.620 3.526 3.620 3.479 3.855 260,369 3.5793 -6.10%
2018-06-21 0 0.082 0.078 0.082 0.077 0.087 21,500,000 1,743,440 0.0811 3.855 3.667 3.855 3.620 4.090 457,348 3.8121 0.00%
2018-06-20 0 0.082 0.078 0.082 0.071 0.084 15,821,500 1,204,805 0.0761 3.855 3.667 3.855 3.338 3.949 336,555 3.5798 5.13%
2018-06-19 0 0.078 0.076 0.078 0.072 0.085 19,040,000 1,453,100 0.0763 3.667 3.573 3.667 3.385 3.996 405,019 3.5877 -8.24%
2018-06-15 0 0.085 0.082 0.085 0.080 0.085 12,080,000 981,500 0.0813 3.996 3.855 3.996 3.761 3.996 256,966 3.8196 2.41%
2018-06-14 0 0.083 0.081 0.083 0.079 0.083 7,520,000 609,160 0.0810 3.902 3.808 3.902 3.714 3.902 159,965 3.8081 -2.35%
2018-06-13 0 0.085 0.083 0.085 0.082 0.086 10,740,000 899,620 0.0838 3.996 3.902 3.996 3.855 4.043 228,461 3.9377 -3.41%
2018-06-12 0 0.088 0.087 0.088 0.082 0.091 15,980,000 1,375,720 0.0861 4.137 4.090 4.137 3.855 4.278 339,926 4.0471 -3.30%
2018-06-11 0 0.091 0.090 0.091 0.088 0.095 51,376,000 4,697,424 0.0914 4.278 4.231 4.278 4.137 4.466 1,092,870 4.2982 -1.09%
2018-06-08 0 0.092 0.091 0.092 0.084 0.101 76,556,000 7,021,928 0.0917 4.325 4.278 4.325 3.949 4.748 1,628,499 4.3119 -9.80%
2018-06-07 0 0.102 0.100 0.102 0.100 0.104 28,380,000 2,877,840 0.1014 4.795 4.701 4.795 4.701 4.889 603,699 4.7670 0.00%
2018-06-06 0 0.102 0.100 0.102 0.100 0.107 138,130,000 14,170,690 0.1026 4.795 4.701 4.795 4.701 5.030 2,938,301 4.8227 -0.97%
2018-06-05 0 0.103 0.101 0.102 0.100 0.104 23,940,000 2,435,680 0.1017 4.842 4.748 4.795 4.701 4.889 509,252 4.7829 -1.90%
2018-06-04 0 0.105 0.105 0.106 0.100 0.106 26,060,000 2,668,980 0.1024 4.936 4.936 4.983 4.701 4.983 554,348 4.8146 0.00%
2018-06-01 0 0.105 0.102 0.105 0.100 0.117 94,334,000 10,083,070 0.1069 4.936 4.795 4.936 4.701 5.500 2,006,672 5.0248 -4.55%
2018-05-31 0 0.110 0.108 0.109 0.097 0.112 164,362,000 17,248,860 0.1049 5.171 5.077 5.124 4.560 5.265 3,496,308 4.9335 13.40%
2018-05-30 0 0.097 0.094 0.097 0.094 0.097 4,640,000 444,920 0.0959 4.560 4.419 4.560 4.419 4.560 98,702 4.5077 -1.02%
2018-05-29 0 0.098 0.095 0.098 0.096 0.098 260,000 25,160 0.0968 4.607 4.466 4.607 4.513 4.607 5,531 4.5491 -1.01%
2018-05-28 0 0.099 0.095 0.099 0.097 0.099 240,000 23,500 0.0979 4.654 4.466 4.654 4.560 4.654 5,105 4.6031 1.02%
2018-05-25 0 0.098 0.096 0.098 0.097 0.100 880,000 86,700 0.0985 4.607 4.513 4.607 4.560 4.701 18,719 4.6316 -1.01%
2018-05-24 0 0.099 0.098 0.099 0.095 0.099 640,000 61,940 0.0968 4.654 4.607 4.654 4.466 4.654 13,614 4.5497 1.02%
2018-05-23 0 0.098 0.095 0.098 0.092 0.102 9,658,000 945,650 0.0979 4.607 4.466 4.607 4.325 4.795 205,445 4.6029 6.52%
2018-05-21 0 0.092 0.092 0.098 0.092 0.099 760,000 71,680 0.0943 4.325 4.325 4.607 4.325 4.654 16,167 4.4338 -8.00%
2018-05-18 0 0.100 0.099 0.100 0.099 0.100 4,804,000 475,596 0.0990 4.701 4.654 4.701 4.654 4.701 102,191 4.6540 0.00%
2018-05-17 0 0.100 0.097 0.100 0.098 0.102 3,426,000 340,408 0.0994 4.701 4.560 4.701 4.607 4.795 72,878 4.6709 0.00%
2018-05-16 0 0.100 0.097 0.100 0.098 0.100 2,970,000 295,120 0.0994 4.701 4.560 4.701 4.607 4.701 63,178 4.6713 2.04%
2018-05-15 0 0.098 0.098 0.099 0.098 0.100 5,002,000 495,036 0.0990 4.607 4.607 4.654 4.607 4.701 106,403 4.6525 -1.01%
2018-05-14 0 0.099 0.098 0.099 0.098 0.103 3,100,000 309,500 0.0998 4.654 4.607 4.654 4.607 4.842 65,943 4.6934 -1.00%
2018-05-11 0 0.100 0.097 0.100 0.094 0.100 3,482,000 344,000 0.0988 4.701 4.560 4.701 4.419 4.701 74,069 4.6443 1.01%
2018-05-10 0 0.099 0.097 0.099 0.097 0.099 3,260,000 322,300 0.0989 4.654 4.560 4.654 4.560 4.654 69,347 4.6477 0.00%
2018-05-09 0 0.099 0.099 0.100 0.098 0.099 3,000,000 296,800 0.0989 4.654 4.654 4.701 4.607 4.654 63,816 4.6509 -1.00%
2018-05-08 0 0.100 0.097 0.100 0.097 0.106 2,752,000 274,596 0.0998 4.701 4.560 4.701 4.560 4.983 58,541 4.6907 -0.99%
2018-05-07 0 0.101 0.096 0.102 0.096 0.107 860,170 85,235 0.0991 4.748 4.513 4.795 4.513 5.030 18,298 4.6583 0.00%
2018-05-04 0 0.101 0.096 0.102 - - 0 0 - 4.748 4.513 4.795 - - 0 - -0.98%
2018-05-03 0 0.102 0.097 0.102 0.104 0.104 20,000 2,080 0.1040 4.795 4.560 4.795 4.889 4.889 425 4.8891 -0.97%
2018-05-02 0 0.103 0.098 0.103 0.098 0.104 460,000 46,020 0.1000 4.842 4.607 4.842 4.607 4.889 9,785 4.7031 1.98%
2018-04-30 0 0.101 0.098 0.101 0.099 0.101 1,140,000 112,940 0.0991 4.748 4.607 4.748 4.654 4.748 24,250 4.6573 0.00%
2018-04-27 0 0.101 0.097 0.101 0.097 0.101 845,500 83,655 0.0989 4.748 4.560 4.748 4.560 4.748 17,985 4.6513 1.00%
2018-04-26 0 0.100 0.095 0.100 0.094 0.102 1,582,750 156,855 0.0991 4.701 4.466 4.701 4.419 4.795 33,668 4.6588 -1.96%
2018-04-25 0 0.102 0.100 0.103 0.099 0.106 1,082,125 108,821 0.1006 4.795 4.701 4.842 4.654 4.983 23,019 4.7275 2.00%
2018-04-24 0 0.100 0.098 0.100 0.099 0.100 169,000 16,770 0.0992 4.701 4.607 4.701 4.654 4.701 3,595 4.6649 0.00%
2018-04-23 0 0.100 0.095 0.100 0.102 0.107 109,175 11,284 0.1034 4.701 4.466 4.701 4.795 5.030 2,322 4.8588 0.00%
2018-04-20 0 0.100 0.096 0.100 0.100 0.107 120,000 12,380 0.1032 4.701 4.513 4.701 4.701 5.030 2,553 4.8499 2.04%
2018-04-19 0 0.098 0.096 0.098 0.098 0.101 80,000 7,980 0.0998 4.607 4.513 4.607 4.607 4.748 1,702 4.6893 1.03%
2018-04-18 0 0.097 0.096 0.097 0.097 0.102 160,000 15,620 0.0976 4.560 4.513 4.560 4.560 4.795 3,404 4.5894 0.00%
2018-04-17 0 0.097 0.094 0.097 0.094 0.107 520,000 50,780 0.0977 4.560 4.419 4.560 4.419 5.030 11,061 4.5907 -1.02%
2018-04-16 0 0.098 0.096 0.098 0.097 0.102 280,000 27,640 0.0987 4.607 4.513 4.607 4.560 4.795 5,956 4.6406 2.08%
2018-04-13 0 0.096 0.092 0.096 0.092 0.096 192,000 17,692 0.0921 4.513 4.325 4.513 4.325 4.513 4,084 4.3318 0.00%
2018-04-12 0 0.096 0.094 0.096 0.095 0.098 300,000 28,720 0.0957 4.513 4.419 4.513 4.466 4.607 6,382 4.5004 0.00%
2018-04-11 0 0.096 0.094 0.096 0.095 0.099 1,440,000 138,900 0.0965 4.513 4.419 4.513 4.466 4.654 30,632 4.5345 2.13%
2018-04-10 0 0.094 0.094 0.095 0.094 0.115 5,960,000 599,020 0.1005 4.419 4.419 4.466 4.419 5.406 126,781 4.7248 -9.62%
2018-04-09 0 0.104 0.102 0.104 0.100 0.104 194,400 19,856 0.1021 4.889 4.795 4.889 4.701 4.889 4,135 4.8016 1.96%
2018-04-06 0 0.102 0.101 0.102 0.098 0.104 540,000 53,760 0.0996 4.795 4.748 4.795 4.607 4.889 11,487 4.6801 -4.67%
2018-04-04 0 0.107 0.100 0.107 0.099 0.107 3,021,600 307,048 0.1016 5.030 4.701 5.030 4.654 5.030 64,275 4.7771 3.88%
2018-04-03 0 0.103 0.097 0.103 0.097 0.103 3,280,000 323,060 0.0985 4.842 4.560 4.842 4.560 4.842 69,772 4.6302 -9.65%
2018-03-29 0 0.114 0.114 0.117 0.103 0.119 80,000 8,760 0.1095 5.359 5.359 5.500 4.842 5.594 1,702 5.1476 4.59%
2018-03-28 0 0.109 0.110 0.123 0.108 0.124 660,000 77,200 0.1170 5.124 5.171 5.782 5.077 5.829 14,040 5.4988 1.87%
2018-03-27 0 0.107 0.107 0.117 0.103 0.106 60,000 6,240 0.1040 5.030 5.030 5.500 4.842 4.983 1,276 4.8891 0.00%
2018-03-26 0 0.107 0.107 0.113 0.107 0.115 2,080,000 230,220 0.1107 5.030 5.030 5.312 5.030 5.406 44,246 5.2032 3.88%
2018-03-23 0 0.103 0.103 0.112 0.103 0.113 14,904,500 1,638,928 0.1100 4.842 4.842 5.265 4.842 5.312 317,048 5.1693 -6.36%
2018-03-22 0 0.110 0.103 0.114 0.098 0.110 5,120,050 532,284 0.1040 5.171 4.842 5.359 4.607 5.171 108,914 4.8872 1.85%
2018-03-21 0 0.108 0.107 0.110 0.108 0.110 1,904,000 209,200 0.1099 5.077 5.030 5.171 5.077 5.171 40,502 5.1652 3.85%
2018-03-20 0 0.104 0.104 0.108 0.104 0.111 3,200,000 337,980 0.1056 4.889 4.889 5.077 4.889 5.218 68,070 4.9652 -9.57%
2018-03-19 0 0.115 0.112 0.119 0.112 0.118 1,872,000 215,692 0.1152 5.406 5.265 5.594 5.265 5.547 39,821 5.4165 -8.00%
2018-03-16 0 0.125 0.122 0.125 0.130 0.130 60,000 7,700 0.1283 5.876 5.735 5.876 6.111 6.111 1,276 6.0330 -3.85%
2018-03-15 0 0.130 0.123 0.130 0.132 0.132 1,720,000 226,620 0.1318 6.111 5.782 6.111 6.205 6.205 36,588 6.1939 -0.76%
2018-03-14 0 0.131 0.121 0.132 0.122 0.132 1,070,000 140,390 0.1312 6.158 5.688 6.205 5.735 6.205 22,761 6.1680 -0.76%
2018-03-13 0 0.132 0.124 0.132 0.125 0.133 236,000 30,972 0.1312 6.205 5.829 6.205 5.876 6.252 5,020 6.1695 -1.49%
2018-03-12 0 0.134 0.127 0.134 0.129 0.135 55,000 7,125 0.1295 6.299 5.970 6.299 6.064 6.346 1,170 6.0900 -1.47%
2018-03-09 0 0.136 0.129 0.137 0.119 0.140 8,736,000 1,161,604 0.1330 6.393 6.064 6.440 5.594 6.581 185,832 6.2508 5.43%
2018-03-08 0 0.129 0.118 0.129 0.127 0.129 2,581,000 331,213 0.1283 6.064 5.547 6.064 5.970 6.064 54,903 6.0327 2.38%
2018-03-07 0 0.126 0.120 0.126 0.126 0.130 2,841,200 358,032 0.1260 5.923 5.641 5.923 5.923 6.111 60,438 5.9240 -1.56%
2018-03-06 0 0.128 0.121 0.128 0.128 0.131 340,000 43,580 0.1282 6.017 5.688 6.017 6.017 6.158 7,232 6.0256 1.59%
2018-03-05 0 0.126 0.124 0.132 0.126 0.134 660,000 88,040 0.1334 5.923 5.829 6.205 5.923 6.299 14,040 6.2709 -1.56%
2018-03-02 0 0.128 0.127 0.134 0.128 0.143 1,080,000 147,720 0.1368 6.017 5.970 6.299 6.017 6.722 22,974 6.4299 -5.88%
2018-03-01 0 0.136 0.130 0.137 0.130 0.145 560,000 77,100 0.1377 6.393 6.111 6.440 6.111 6.816 11,912 6.4723 -0.73%
2018-02-28 0 0.137 0.134 0.137 0.133 0.145 5,660,000 804,180 0.1421 6.440 6.299 6.440 6.252 6.816 120,399 6.6793 3.01%
2018-02-27 0 0.133 0.132 0.133 0.132 0.150 4,972,000 701,932 0.1412 6.252 6.205 6.252 6.205 7.052 105,764 6.6368 0.76%
2018-02-26 0 0.132 0.120 0.132 0.127 0.137 1,620,000 217,020 0.1340 6.205 5.641 6.205 5.970 6.440 34,461 6.2976 3.94%
2018-02-23 0 0.127 0.119 0.127 0.120 0.127 167,500 20,657 0.1233 5.970 5.594 5.970 5.641 5.970 3,563 5.7975 0.79%
2018-02-22 0 0.126 0.116 0.126 0.125 0.126 265,000 33,090 0.1249 5.923 5.453 5.923 5.876 5.923 5,637 5.8701 0.80%
2018-02-21 0 0.125 0.123 0.129 0.125 0.140 820,000 107,940 0.1316 5.876 5.782 6.064 5.876 6.581 17,443 6.1881 -12.59%
2018-02-20 0 0.143 0.135 0.143 0.130 0.152 592,000 83,420 0.1409 6.722 6.346 6.722 6.111 7.146 12,593 6.6243 -2.72%
2018-02-15 0 0.147 0.136 0.147 0.140 0.158 1,928,000 287,500 0.1491 6.910 6.393 6.910 6.581 7.428 41,012 7.0101 -4.55%
2018-02-14 0 0.154 0.141 0.154 0.133 0.154 3,280,000 445,240 0.1357 7.240 6.628 7.240 6.252 7.240 69,772 6.3813 15.79%
2018-02-13 0 0.133 0.132 0.133 0.133 0.141 8,800,000 1,184,220 0.1346 6.252 6.205 6.252 6.252 6.628 187,194 6.3262 -3.62%
2018-02-12 0 0.138 0.134 0.138 0.137 0.147 6,194,000 889,322 0.1436 6.487 6.299 6.487 6.440 6.910 131,759 6.7496 3.76%
2018-02-09 0 0.133 0.127 0.133 0.120 0.135 6,243,000 809,585 0.1297 6.252 5.970 6.252 5.641 6.346 132,801 6.0962 6.40%
2018-02-08 0 0.125 0.125 0.128 0.117 0.125 1,653,250 202,867 0.1227 5.876 5.876 6.017 5.500 5.876 35,168 5.7685 7.76%
2018-02-07 0 0.116 0.116 0.119 0.115 0.116 950,430 109,785 0.1155 5.453 5.453 5.594 5.406 5.453 20,218 5.4302 4.50%
2018-02-06 0 0.111 0.111 0.118 0.105 0.115 8,430,250 921,357 0.1093 5.218 5.218 5.547 4.936 5.406 179,328 5.1378 -9.76%
2018-02-05 0 0.123 0.123 0.124 0.111 0.125 1,680,000 193,780 0.1153 5.782 5.782 5.829 5.218 5.876 35,737 5.4224 2.50%
2018-02-02 0 0.120 0.120 0.123 0.114 0.116 535,000 61,650 0.1152 5.641 5.641 5.782 5.359 5.453 11,381 5.4172 0.00%
2018-02-01 0 0.120 0.116 0.122 0.120 0.120 100,000 12,000 0.1200 5.641 5.453 5.735 5.641 5.641 2,127 5.6412 3.45%
2018-01-31 0 0.116 0.117 0.135 0.109 0.125 660,000 78,260 0.1186 5.453 5.500 6.346 5.124 5.876 14,040 5.5743 -5.69%
2018-01-30 0 0.123 0.123 0.124 0.116 0.123 2,230,000 260,800 0.1170 5.782 5.782 5.829 5.453 5.782 47,437 5.4979 0.00%
2018-01-29 0 0.123 0.123 0.125 0.112 0.125 1,563,000 188,846 0.1208 5.782 5.782 5.876 5.265 5.876 33,248 5.6799 -1.60%
2018-01-26 0 0.125 0.118 0.125 0.121 0.125 668,000 81,716 0.1223 5.876 5.547 5.876 5.688 5.876 14,210 5.7507 0.00%
2018-01-25 0 0.125 0.117 0.128 0.115 0.125 722,000 86,276 0.1195 5.876 5.500 6.017 5.406 5.876 15,358 5.6175 5.04%
2018-01-24 0 0.119 0.113 0.120 0.111 0.125 16,222,000 1,872,398 0.1154 5.594 5.312 5.641 5.218 5.876 345,074 5.4261 3.48%
2018-01-23 0 0.115 0.111 0.118 0.099 0.115 17,269,000 1,845,738 0.1069 5.406 5.218 5.547 4.654 5.406 367,346 5.0245 11.65%
2018-01-22 0 0.103 0.103 0.106 0.092 0.106 35,122,000 3,423,716 0.0975 4.842 4.842 4.983 4.325 4.983 747,115 4.5826 3.00%
2018-01-19 0 0.100 0.100 0.105 0.100 0.105 492,000 50,244 0.1021 4.701 4.701 4.936 4.701 4.936 10,466 4.8008 -0.99%
2018-01-18 0 0.101 0.101 0.106 0.100 0.106 562,000 58,400 0.1039 4.748 4.748 4.983 4.701 4.983 11,955 4.8850 0.00%
2018-01-17 0 0.101 0.101 0.108 0.097 0.110 7,122,000 744,416 0.1045 4.748 4.748 5.077 4.560 5.171 151,499 4.9137 2.02%
2018-01-16 0 0.099 0.099 0.105 0.090 0.104 29,843,000 2,789,105 0.0935 4.654 4.654 4.936 4.231 4.889 634,820 4.3935 1.02%
2018-01-15 0 0.098 0.098 0.108 0.097 0.107 980,000 96,320 0.0983 4.607 4.607 5.077 4.560 5.030 20,847 4.6204 -2.00%
2018-01-12 0 0.100 0.100 0.105 0.100 0.105 726,000 75,372 0.1038 4.701 4.701 4.936 4.701 4.936 15,443 4.8805 2.04%
2018-01-11 0 0.098 0.097 0.105 0.098 0.098 42,000 3,892 0.0927 4.607 4.560 4.936 4.607 4.607 893 4.3563 -2.00%
2018-01-10 0 0.100 0.096 0.101 0.095 0.101 1,384,000 134,752 0.0974 4.701 4.513 4.748 4.466 4.748 29,440 4.5771 1.01%
2018-01-09 0 0.099 0.099 0.109 0.093 0.099 138,000 12,990 0.0941 4.654 4.654 5.124 4.372 4.654 2,936 4.4251 2.06%
2018-01-08 0 0.097 0.104 0.105 0.097 0.099 200,000 19,520 0.0976 4.560 4.889 4.936 4.560 4.654 4,254 4.5882 -4.90%
2018-01-05 0 0.102 0.100 0.103 0.094 0.102 1,240,000 123,880 0.0999 4.795 4.701 4.842 4.419 4.795 26,377 4.6965 2.00%
2018-01-04 0 0.100 0.100 0.106 0.100 0.100 714,000 71,090 0.0996 4.701 4.701 4.983 4.701 4.701 15,188 4.6806 0.00%
2018-01-03 0 0.100 0.100 0.105 0.099 0.100 1,670,000 166,660 0.0998 4.701 4.701 4.936 4.654 4.701 35,524 4.6914 0.00%
2018-01-02 0 0.100 0.100 0.110 0.100 0.100 100,000 10,000 0.1000 4.701 4.701 5.171 4.701 4.701 2,127 4.7010 -9.09%
2017-12-29 0 0.110 0.102 0.112 0.100 0.110 3,800,000 405,700 0.1068 5.171 4.795 5.265 4.701 5.171 80,834 5.0190 4.76%
2017-12-28 0 0.105 0.099 0.105 0.091 0.105 18,877,000 1,723,918 0.0913 4.936 4.654 4.936 4.278 4.936 401,551 4.2931 5.00%
2017-12-27 0 0.100 0.100 0.109 0.099 0.099 1,080,000 106,920 0.0990 4.701 4.701 5.124 4.654 4.654 22,974 4.6540 -5.66%
2017-12-22 0 0.106 0.098 0.107 0.095 0.106 4,320,020 455,241 0.1054 4.983 4.607 5.030 4.466 4.983 91,895 4.9539 10.42%
2017-12-21 0 0.096 0.095 0.100 0.095 0.102 4,182,000 400,658 0.0958 4.513 4.466 4.701 4.466 4.795 88,959 4.5038 -4.00%
2017-12-20 0 0.100 0.096 0.102 0.095 0.100 2,318,000 221,060 0.0954 4.701 4.513 4.795 4.466 4.701 49,308 4.4832 2.04%
2017-12-19 0 0.098 0.094 0.100 0.090 0.098 25,642,000 2,323,676 0.0906 4.607 4.419 4.701 4.231 4.607 545,457 4.2601 4.26%
2017-12-18 0 0.094 0.094 0.098 0.091 0.100 16,031,000 1,489,615 0.0929 4.419 4.419 4.607 4.278 4.701 341,011 4.3682 -5.05%
2017-12-15 0 0.099 0.096 0.100 0.088 0.100 39,219,000 3,698,906 0.0943 4.654 4.513 4.701 4.137 4.701 834,266 4.4337 0.00%
2017-12-14 0 0.099 0.095 0.100 0.092 0.105 9,064,000 878,690 0.0969 4.654 4.466 4.701 4.325 4.936 192,809 4.5573 4.21%
2017-12-13 0 0.095 0.088 0.095 0.087 0.095 855,750 80,086 0.0936 4.466 4.137 4.466 4.090 4.466 18,204 4.3995 1.06%
2017-12-12 0 0.094 0.090 0.095 0.084 0.095 7,478,000 705,884 0.0944 4.419 4.231 4.466 3.949 4.466 159,072 4.4375 4.44%
2017-12-11 0 0.090 0.087 0.091 0.087 0.091 3,140,000 283,140 0.0902 4.231 4.090 4.278 4.090 4.278 66,794 4.2390 8.43%
2017-12-08 0 0.083 0.083 0.087 0.072 0.086 39,680,000 2,879,240 0.0726 3.902 3.902 4.090 3.385 4.043 844,073 3.4111 3.75%
2017-12-07 0 0.080 0.080 0.083 0.078 0.080 2,950,500 232,375 0.0788 3.761 3.761 3.902 3.667 3.761 62,763 3.7024 3.90%
2017-12-06 0 0.077 0.077 0.084 0.071 0.080 57,359,000 4,175,888 0.0728 3.620 3.620 3.949 3.338 3.761 1,220,140 3.4225 -4.94%
2017-12-05 0 0.081 0.081 0.085 0.081 0.083 2,719,000 220,544 0.0811 3.808 3.808 3.996 3.808 3.902 57,839 3.8131 -5.81%
2017-12-04 0 0.086 0.081 0.086 - - 0 0 - 4.043 3.808 4.043 - - 0 - 0.00%
2017-12-01 0 0.086 0.086 0.090 0.077 0.088 60,240,000 4,742,100 0.0787 4.043 4.043 4.231 3.620 4.137 1,281,425 3.7006 0.00%
2017-11-30 0 0.086 0.086 0.091 0.083 0.086 1,660,000 142,380 0.0858 4.043 4.043 4.278 3.902 4.043 35,312 4.0321 -5.49%
2017-11-29 0 0.091 0.088 0.092 0.088 0.092 2,618,000 235,312 0.0899 4.278 4.137 4.325 4.137 4.325 55,690 4.2254 -1.09%
2017-11-28 0 0.092 0.086 0.092 0.086 0.092 2,472,000 224,492 0.0908 4.325 4.043 4.325 4.043 4.325 52,584 4.2692 0.00%
2017-11-27 0 0.092 0.086 0.092 0.084 0.092 1,508,000 130,440 0.0865 4.325 4.043 4.325 3.949 4.325 32,078 4.0663 -3.16%
2017-11-24 0 0.095 0.094 0.098 0.093 0.107 9,054,000 898,980 0.0993 4.466 4.419 4.607 4.372 5.030 192,597 4.6677 0.00%
2017-11-23 0 0.095 0.089 0.095 0.086 0.096 882,000 81,980 0.0929 4.466 4.184 4.466 4.043 4.513 18,762 4.3695 13.10%
2017-11-22 0 0.084 0.084 0.086 0.084 0.084 19,002,000 1,344,160 0.0707 3.949 3.949 4.043 3.949 3.949 404,210 3.3254 -2.33%
2017-11-21 0 0.086 0.084 0.086 0.084 0.088 865,750 74,910 0.0865 4.043 3.949 4.043 3.949 4.137 18,416 4.0676 0.00%
2017-11-20 0 0.086 0.086 0.088 0.081 0.086 2,080,000 178,020 0.0856 4.043 4.043 4.137 3.808 4.043 44,246 4.0234 2.38%
2017-11-17 0 0.084 0.083 0.084 0.081 0.086 784,000 66,124 0.0843 3.949 3.902 3.949 3.808 4.043 16,677 3.9649 5.00%
2017-11-16 0 0.080 0.079 0.084 0.079 0.084 11,940,000 960,790 0.0805 3.761 3.714 3.949 3.714 3.949 253,988 3.7828 -2.44%
2017-11-15 0 0.082 0.080 0.085 0.078 0.084 13,750,000 1,090,540 0.0793 3.855 3.761 3.996 3.667 3.949 292,490 3.7285 0.00%
2017-11-14 0 0.082 0.081 0.083 0.080 0.082 1,960,000 156,840 0.0800 3.855 3.808 3.902 3.761 3.855 41,693 3.7618 0.00%
2017-11-13 0 0.082 0.079 0.083 0.079 0.082 1,964,000 156,260 0.0796 3.855 3.714 3.902 3.714 3.855 41,778 3.7402 -2.38%
2017-11-10 0 0.084 0.079 0.084 0.078 0.085 1,008,000 81,620 0.0810 3.949 3.714 3.949 3.667 3.996 21,442 3.8065 1.20%
2017-11-09 0 0.083 0.078 0.083 0.078 0.085 3,980,000 314,120 0.0789 3.902 3.667 3.902 3.667 3.996 84,663 3.7103 1.22%
2017-11-08 0 0.082 0.075 0.081 0.079 0.082 264,225 20,992 0.0794 3.855 3.526 3.808 3.714 3.855 5,621 3.7348 3.80%
2017-11-07 0 0.079 0.078 0.079 0.078 0.081 1,385,000 110,180 0.0796 3.714 3.667 3.714 3.667 3.808 29,462 3.7398 1.28%
2017-11-06 0 0.078 0.074 0.080 0.078 0.078 2,432,000 189,600 0.0780 3.667 3.479 3.761 3.667 3.667 51,733 3.6649 0.00%
2017-11-03 0 0.078 0.076 0.078 0.074 0.078 3,400,000 259,660 0.0764 3.667 3.573 3.667 3.479 3.667 72,325 3.5902 -2.50%
2017-11-02 0 0.080 0.078 0.082 0.073 0.081 8,640,250 675,348 0.0782 3.761 3.667 3.855 3.432 3.808 183,795 3.6745 9.59%
2017-11-01 0 0.073 0.072 0.073 0.070 0.074 2,560,000 184,340 0.0720 3.432 3.385 3.432 3.291 3.479 54,456 3.3851 4.29%
2017-10-31 0 0.070 0.066 0.070 0.062 0.071 2,020,125 135,606 0.0671 3.291 3.103 3.291 2.915 3.338 42,972 3.1557 4.48%
2017-10-30 0 0.067 0.064 0.067 - - 0 0 - 3.150 3.009 3.150 - - 0 - 0.00%
2017-10-27 0 0.067 0.064 0.067 - - 0 0 - 3.150 3.009 3.150 - - 0 - 0.00%
2017-10-26 0 0.067 0.064 0.067 0.064 0.067 340,000 22,680 0.0667 3.150 3.009 3.150 3.009 3.150 7,232 3.1359 1.52%
2017-10-25 0 0.066 0.065 0.066 0.064 0.066 1,002,000 65,012 0.0649 3.103 3.056 3.103 3.009 3.103 21,315 3.0501 3.12%
2017-10-24 0 0.064 0.064 0.065 0.064 0.067 516,000 33,148 0.0642 3.009 3.009 3.056 3.009 3.150 10,976 3.0199 -5.88%
2017-10-23 0 0.068 0.067 0.068 - - 0 0 - 3.197 3.150 3.197 - - 0 - 0.00%
2017-10-20 0 0.068 0.066 0.068 - - 0 0 - 3.197 3.103 3.197 - - 0 - 0.00%
2017-10-19 0 0.068 0.063 0.068 0.064 0.068 300,000 19,400 0.0647 3.197 2.962 3.197 3.009 3.197 6,382 3.0400 4.62%
2017-10-18 0 0.065 0.066 0.070 0.064 0.067 2,288,000 149,016 0.0651 3.056 3.103 3.291 3.009 3.150 48,670 3.0617 -1.52%
2017-10-17 0 0.066 0.066 0.070 0.066 0.068 1,271,000 84,340 0.0664 3.103 3.103 3.291 3.103 3.197 27,037 3.1195 -2.94%
2017-10-16 0 0.068 0.067 0.071 0.067 0.071 794,000 53,354 0.0672 3.197 3.150 3.338 3.150 3.338 16,890 3.1589 -5.56%
2017-10-13 0 0.072 0.072 0.073 - - 625 39 0.0624 3.385 3.385 3.432 - - 13 2.9334 4.35%
2017-10-12 0 0.069 0.069 0.070 0.067 0.073 2,624,000 181,512 0.0692 3.244 3.244 3.291 3.150 3.432 55,818 3.2519 2.99%
2017-10-11 0 0.067 0.067 0.072 0.066 0.076 2,880,000 206,000 0.0715 3.150 3.150 3.385 3.103 3.573 61,263 3.3625 -11.84%
2017-10-10 0 0.076 0.076 0.077 0.072 0.078 720,000 52,980 0.0736 3.573 3.573 3.620 3.385 3.667 15,316 3.4592 -1.30%
2017-10-09 0 0.077 0.076 0.078 0.071 0.080 3,720,000 284,920 0.0766 3.620 3.573 3.667 3.338 3.761 79,132 3.6006 8.45%
2017-10-06 0 0.071 0.071 0.072 0.067 0.072 53,320,000 3,659,148 0.0686 3.338 3.338 3.385 3.150 3.385 1,134,223 3.2261 5.97%
2017-10-04 0 0.067 0.066 0.069 0.066 0.068 45,400,000 3,016,800 0.0664 3.150 3.103 3.244 3.103 3.197 965,749 3.1238 3.08%
2017-10-03 0 0.065 0.065 0.069 0.065 0.069 33,880,010 2,263,780 0.0668 3.056 3.056 3.244 3.056 3.244 720,695 3.1411 1.56%
2017-09-29 0 0.064 0.064 0.067 0.064 0.066 21,748,000 1,412,624 0.0650 3.009 3.009 3.150 3.009 3.103 462,623 3.0535 -3.03%
2017-09-28 0 0.066 0.064 0.066 0.065 0.066 4,120,000 271,800 0.0660 3.103 3.009 3.103 3.056 3.103 87,641 3.1013 0.00%
2017-09-27 0 0.066 0.066 0.067 0.066 0.066 60,000 3,960 0.0660 3.103 3.103 3.150 3.103 3.103 1,276 3.1027 0.00%
2017-09-26 0 0.066 0.066 0.067 0.064 0.066 7,210,000 475,640 0.0660 3.103 3.103 3.150 3.009 3.103 153,371 3.1012 0.00%
2017-09-25 0 0.066 0.063 0.066 0.063 0.066 808,000 51,684 0.0640 3.103 2.962 3.103 2.962 3.103 17,188 3.0070 0.00%
2017-09-22 0 0.066 0.064 0.066 0.064 0.066 2,100,000 136,520 0.0650 3.103 3.009 3.103 3.009 3.103 44,671 3.0561 1.54%
2017-09-21 0 0.065 0.065 0.066 0.065 0.066 1,920,000 124,920 0.0651 3.056 3.056 3.103 3.056 3.103 40,842 3.0586 -2.99%
2017-09-20 0 0.067 0.067 0.068 0.065 0.068 10,900,000 732,600 0.0672 3.150 3.150 3.197 3.056 3.197 231,865 3.1596 1.52%
2017-09-19 0 0.066 0.066 0.069 0.064 0.068 4,468,000 296,080 0.0663 3.103 3.103 3.244 3.009 3.197 95,043 3.1152 -2.94%
2017-09-18 0 0.068 0.067 0.068 0.067 0.071 10,558,000 712,844 0.0675 3.197 3.150 3.197 3.150 3.338 224,590 3.1740 -2.86%
2017-09-15 0 0.070 0.068 0.070 0.067 0.071 8,720,000 590,840 0.0678 3.291 3.197 3.291 3.150 3.338 185,492 3.1853 0.00%
2017-09-14 0 0.070 0.068 0.070 0.069 0.070 5,130,500 353,991 0.0690 3.291 3.197 3.291 3.244 3.291 109,136 3.2436 0.00%
2017-09-13 0 0.070 0.069 0.071 0.065 0.070 14,000,000 954,340 0.0682 3.291 3.244 3.338 3.056 3.291 297,808 3.2045 7.69%
2017-09-12 0 0.065 0.065 0.068 0.065 0.069 2,379,000 155,380 0.0653 3.056 3.056 3.197 3.056 3.244 50,606 3.0704 -4.41%
2017-09-11 0 0.068 0.067 0.068 0.063 0.068 4,360,000 275,980 0.0633 3.197 3.150 3.197 2.962 3.197 92,746 2.9757 1.49%
2017-09-08 0 0.067 0.067 0.069 0.063 0.068 8,400,000 540,780 0.0644 3.150 3.150 3.244 2.962 3.197 178,685 3.0264 3.08%
2017-09-07 0 0.065 0.067 0.068 0.065 0.066 5,816,000 378,476 0.0651 3.056 3.150 3.197 3.056 3.103 123,718 3.0592 -1.52%
2017-09-06 0 0.066 0.066 0.069 0.065 0.070 1,180,000 77,040 0.0653 3.103 3.103 3.244 3.056 3.291 25,101 3.0692 -4.35%
2017-09-05 0 0.069 0.067 0.069 0.069 0.069 2,620,000 180,780 0.0690 3.244 3.150 3.244 3.244 3.244 55,733 3.2437 4.55%
2017-09-04 0 0.066 0.065 0.068 0.064 0.066 1,740,000 112,460 0.0646 3.103 3.056 3.197 3.009 3.103 37,013 3.0384 0.00%
2017-09-01 0 0.066 0.067 0.068 0.064 0.068 5,733,325 378,903 0.0661 3.103 3.150 3.197 3.009 3.197 121,959 3.1068 -1.49%
2017-08-31 0 0.067 0.066 0.067 0.067 0.067 200,000 13,400 0.0670 3.150 3.103 3.150 3.150 3.150 4,254 3.1497 -4.29%
2017-08-30 0 0.070 0.068 0.070 0.068 0.070 2,020,000 140,860 0.0697 3.291 3.197 3.291 3.197 3.291 42,969 3.2781 0.00%
2017-08-29 0 0.070 0.068 0.070 0.070 0.072 2,660,000 188,780 0.0710 3.291 3.197 3.291 3.291 3.385 56,584 3.3363 -1.41%
2017-08-28 0 0.071 0.068 0.071 0.067 0.072 1,380,000 97,440 0.0706 3.338 3.197 3.338 3.150 3.385 29,355 3.3193 -1.39%
2017-08-25 0 0.072 0.069 0.072 0.070 0.073 1,601,500 114,599 0.0716 3.385 3.244 3.385 3.291 3.432 34,067 3.3639 1.41%
2017-08-24 0 0.071 0.069 0.071 0.065 0.079 40,380,000 2,880,880 0.0713 3.338 3.244 3.338 3.056 3.714 858,963 3.3539 -8.97%
2017-08-22 0 0.078 0.076 0.078 0.073 0.089 86,520,000 6,830,720 0.0789 3.667 3.573 3.667 3.432 4.184 1,840,453 3.7114 -2.50%
2017-08-21 0 0.080 0.078 0.080 0.075 0.082 12,700,000 983,460 0.0774 3.761 3.667 3.761 3.526 3.855 270,154 3.6404 -2.44%
2017-08-18 0 0.082 0.080 0.082 0.075 0.083 14,850,000 1,163,352 0.0783 3.855 3.761 3.855 3.526 3.902 315,889 3.6828 2.50%
2017-08-17 0 0.080 0.078 0.080 0.078 0.085 12,630,000 1,018,760 0.0807 3.761 3.667 3.761 3.667 3.996 268,665 3.7919 -2.44%
2017-08-16 0 0.082 0.080 0.082 0.080 0.100 57,850,000 5,321,260 0.0920 3.855 3.761 3.855 3.761 4.701 1,230,585 4.3242 -11.83%
2017-08-15 0 0.093 0.092 0.093 0.089 0.102 5,900,000 562,780 0.0954 4.372 4.325 4.372 4.184 4.795 125,505 4.4841 10.71%
2017-08-14 0 0.084 0.084 0.090 0.084 0.084 180,000 15,140 0.0841 3.949 3.949 4.231 3.949 3.949 3,829 3.9541 0.00%
2017-08-11 0 0.084 0.084 0.085 0.083 0.084 786,500 65,287 0.0830 3.949 3.949 3.996 3.902 3.949 16,730 3.9023 -5.62%
2017-08-10 0 0.089 0.083 0.089 0.083 0.089 4,220,000 370,800 0.0879 4.184 3.902 4.184 3.902 4.184 89,768 4.1307 -1.11%
2017-08-09 0 0.090 0.089 0.093 0.090 0.092 140,300 12,664 0.0903 4.231 4.184 4.372 4.231 4.325 2,984 4.2433 -3.23%
2017-08-08 0 0.093 0.092 0.095 0.093 0.097 792,000 74,760 0.0944 4.372 4.325 4.466 4.372 4.560 16,847 4.4375 -2.11%
2017-08-07 0 0.095 0.095 0.099 0.095 0.105 4,088,050 428,264 0.1048 4.466 4.466 4.654 4.466 4.936 86,961 4.9248 -5.94%
2017-08-04 0 0.101 0.094 0.100 0.093 0.102 7,250,000 696,080 0.0960 4.748 4.419 4.701 4.372 4.795 154,222 4.5135 9.78%
2017-08-03 0 0.092 0.090 0.092 0.091 0.092 141,000 12,945 0.0918 4.325 4.231 4.325 4.278 4.325 2,999 4.3159 -6.12%
2017-08-02 0 0.098 0.097 0.098 0.096 0.106 20,660,000 2,154,040 0.1043 4.607 4.560 4.607 4.513 4.983 439,479 4.9013 -2.00%
2017-08-01 0 0.100 0.100 0.101 0.098 0.110 25,928,000 2,803,604 0.1081 4.701 4.701 4.748 4.607 5.171 551,540 5.0832 1.01%
2017-07-31 0 0.099 0.087 0.099 0.087 0.107 37,240,000 3,624,860 0.0973 4.654 4.090 4.654 4.090 5.030 792,169 4.5759 10.00%
2017-07-28 0 0.090 0.088 0.090 0.077 0.092 84,768,000 6,829,252 0.0806 4.231 4.137 4.231 3.620 4.325 1,803,185 3.7873 12.50%
2017-07-27 0 0.080 0.079 0.082 0.080 0.082 1,964,000 159,932 0.0814 3.761 3.714 3.855 3.761 3.855 41,778 3.8281 -3.61%
2017-07-26 0 0.083 0.082 0.083 0.081 0.086 1,180,000 100,720 0.0854 3.902 3.855 3.902 3.808 4.043 25,101 4.0126 0.00%
2017-07-25 0 0.083 0.081 0.083 0.080 0.084 2,925,500 243,489 0.0832 3.902 3.808 3.902 3.761 3.949 62,231 3.9126 -1.19%
2017-07-24 0 0.084 0.081 0.085 0.082 0.084 716,000 59,860 0.0836 3.949 3.808 3.996 3.855 3.949 15,231 3.9302 1.20%
2017-07-21 0 0.083 0.079 0.083 0.080 0.088 7,767,000 653,674 0.0842 3.902 3.714 3.902 3.761 4.137 165,220 3.9564 2.47%
2017-07-20 0 0.081 0.080 0.084 0.080 0.088 1,560,000 126,440 0.0811 3.808 3.761 3.949 3.761 4.137 33,184 3.8102 -8.99%
2017-07-19 0 0.089 0.086 0.090 0.082 0.094 8,133,875 714,742 0.0879 4.184 4.043 4.231 3.855 4.419 173,024 4.1309 4.71%
2017-07-18 0 0.085 0.085 0.091 0.084 0.102 31,860,000 2,927,780 0.0919 3.996 3.996 4.278 3.949 4.795 677,726 4.3200 -1.16%
2017-07-17 0 0.086 0.086 0.087 0.082 0.088 31,620,020 2,693,901 0.0852 4.043 4.043 4.090 3.855 4.137 672,621 4.0051 -4.44%
2017-07-14 0 0.090 0.087 0.094 0.090 0.090 540,000 48,600 0.0900 4.231 4.090 4.419 4.231 4.231 11,487 4.2309 -5.26%
2017-07-13 0 0.095 0.091 0.095 0.092 0.105 15,310,000 1,484,950 0.0970 4.466 4.278 4.466 4.325 4.936 325,674 4.5596 -5.94%
2017-07-12 0 0.101 0.094 0.101 0.085 0.108 79,000,000 7,573,260 0.0959 4.748 4.419 4.748 3.996 5.077 1,680,488 4.5066 9.78%
2017-07-11 0 0.092 0.086 0.092 0.081 0.096 50,094,000 4,427,840 0.0884 4.325 4.043 4.325 3.808 4.513 1,065,599 4.1553 15.00%
2017-07-10 0 0.080 0.076 0.080 0.080 0.082 1,200,000 97,040 0.0809 3.761 3.573 3.761 3.761 3.855 25,526 3.8016 -3.61%
2017-07-07 0 0.083 0.077 0.085 - - 4,000 280 0.0700 3.902 3.620 3.996 - - 85 3.2907 0.00%
2017-07-06 0 0.083 0.076 0.083 0.071 0.089 1,227,500 99,340 0.0809 3.902 3.573 3.902 3.338 4.184 26,111 3.8045 1.22%
2017-07-05 0 0.082 0.075 0.082 0.070 0.082 7,742,000 595,620 0.0769 3.855 3.526 3.855 3.291 3.855 164,688 3.6167 2.50%
2017-07-04 0 0.080 0.077 0.082 0.080 0.085 13,742,000 1,160,082 0.0844 3.761 3.620 3.855 3.761 3.996 292,320 3.9685 -8.05%
2017-07-03 0 0.087 0.073 0.087 0.087 0.087 40,000 3,480 0.0870 4.090 3.432 4.090 4.090 4.090 851 4.0899 2.35%
2017-06-30 0 0.085 0.081 0.085 0.079 0.085 12,380,000 1,036,120 0.0837 3.996 3.808 3.996 3.714 3.996 263,347 3.9344 3.66%
2017-06-29 0 0.082 0.081 0.084 0.080 0.087 10,340,000 857,280 0.0829 3.855 3.808 3.949 3.761 4.090 219,952 3.8976 -3.53%
2017-06-28 0 0.085 0.083 0.088 0.081 0.090 5,686,000 484,290 0.0852 3.996 3.902 4.137 3.808 4.231 120,953 4.0040 -2.30%
2017-06-27 0 0.087 0.087 0.094 0.087 0.094 17,980,000 1,644,080 0.0914 4.090 4.090 4.419 4.090 4.419 382,470 4.2986 -4.40%
2017-06-26 0 0.091 0.091 0.093 0.089 0.091 21,060,000 1,892,460 0.0899 4.278 4.278 4.372 4.184 4.278 447,988 4.2244 1.11%
2017-06-23 0 0.090 0.090 0.100 0.088 0.095 3,430,000 312,100 0.0910 4.231 4.231 4.701 4.137 4.466 72,963 4.2775 -2.17%
2017-06-22 0 0.092 0.092 0.096 0.091 0.097 2,070,000 198,550 0.0959 4.325 4.325 4.513 4.278 4.560 44,033 4.5091 -1.08%
2017-06-21 0 0.093 0.093 0.097 0.093 0.093 120,000 11,160 0.0930 4.372 4.372 4.560 4.372 4.372 2,553 4.3719 0.00%
2017-06-20 0 0.093 0.093 0.098 0.092 0.092 38,250 3,336 0.0872 4.372 4.372 4.607 4.325 4.325 814 4.1000 -7.00%
2017-06-19 0 0.100 0.093 0.100 - - 5,000 440 0.0880 4.701 4.372 4.701 - - 106 4.1369 0.00%
2017-06-16 0 0.100 0.095 0.100 0.088 0.101 8,088,000 755,585 0.0934 4.701 4.466 4.701 4.137 4.748 172,048 4.3917 7.53%
2017-06-15 0 0.093 0.090 0.098 - - 0 0 - 4.372 4.231 4.607 - - 0 - 0.00%
2017-06-14 0 0.093 0.090 0.095 0.087 0.093 3,060,000 278,280 0.0909 4.372 4.231 4.466 4.090 4.372 65,092 4.2752 -3.12%
2017-06-13 0 0.096 0.093 0.100 - - 0 0 - 4.513 4.372 4.701 - - 0 - 0.00%
2017-06-12 0 0.096 0.096 0.103 0.096 0.098 464,000 44,728 0.0964 4.513 4.513 4.842 4.513 4.607 9,870 4.5316 -2.04%
2017-06-09 0 0.098 0.096 0.098 0.098 0.098 332,000 32,488 0.0979 4.607 4.513 4.607 4.607 4.607 7,062 4.6002 -4.85%
2017-06-08 0 0.103 0.098 0.105 0.101 0.106 868,000 88,664 0.1021 4.842 4.607 4.936 4.748 4.983 18,464 4.8020 1.98%
2017-06-07 0 0.101 0.101 0.102 0.098 0.104 996,000 101,896 0.1023 4.748 4.748 4.795 4.607 4.889 21,187 4.8094 0.00%
2017-06-06 0 0.101 0.101 0.102 0.097 0.100 498,000 49,484 0.0994 4.748 4.748 4.795 4.560 4.701 10,593 4.6712 0.00%
2017-06-05 0 0.101 0.100 0.101 0.101 0.107 2,372,075 241,841 0.1020 4.748 4.701 4.748 4.748 5.030 50,459 4.7928 -1.94%
2017-06-02 0 0.103 0.103 0.104 0.103 0.107 1,096,391 116,829 0.1066 4.842 4.842 4.889 4.842 5.030 23,322 5.0093 -3.74%
2017-06-01 0 0.107 0.100 0.107 0.102 0.110 1,340,000 141,060 0.1053 5.030 4.701 5.030 4.795 5.171 28,504 4.9487 -1.83%
2017-05-31 0 0.109 0.106 0.109 0.105 0.112 600,000 64,480 0.1075 5.124 4.983 5.124 4.936 5.265 12,763 5.0520 0.00%
2017-05-29 0 0.109 0.109 0.110 0.105 0.112 14,950,000 1,640,050 0.1097 5.124 5.124 5.171 4.936 5.265 318,016 5.1571 6.86%
2017-05-26 0 0.102 0.102 0.106 0.092 0.113 17,183,000 1,731,630 0.1008 4.795 4.795 4.983 4.325 5.312 365,517 4.7375 7.37%
2017-05-25 0 0.095 0.094 0.096 0.094 0.100 36,558,500 3,586,526 0.0981 4.466 4.419 4.513 4.419 4.701 777,672 4.6119 2.15%
2017-05-24 0 0.093 0.087 0.093 0.081 0.095 35,412,000 2,939,736 0.0830 4.372 4.090 4.372 3.808 4.466 753,284 3.9026 10.71%
2017-05-23 0 0.084 0.082 0.084 0.081 0.091 6,098,000 504,412 0.0827 3.949 3.855 3.949 3.808 4.278 129,717 3.8886 -7.69%
2017-05-22 0 0.091 0.087 0.091 - - 0 0 - 4.278 4.090 4.278 - - 0 - -1.09%
2017-05-19 0 0.092 0.089 0.092 0.091 0.092 2,040,000 185,680 0.0910 4.325 4.184 4.325 4.278 4.325 43,395 4.2788 1.10%
2017-05-18 0 0.091 0.088 0.092 0.091 0.092 40,900,000 3,751,600 0.0917 4.278 4.137 4.325 4.278 4.325 870,025 4.3121 0.00%
2017-05-17 0 0.091 0.087 0.092 0.084 0.096 18,598,000 1,652,406 0.0888 4.278 4.090 4.325 3.949 4.513 395,617 4.1768 7.06%
2017-05-16 0 0.085 0.082 0.086 0.084 0.089 8,294,750 734,252 0.0885 3.996 3.855 4.043 3.949 4.184 176,446 4.1613 -1.16%
2017-05-15 0 0.086 0.083 0.086 0.087 0.087 1,000,000 86,000 0.0860 4.043 3.902 4.043 4.090 4.090 21,272 4.0429 -1.15%
2017-05-12 0 0.087 0.085 0.088 0.084 0.087 443,750 37,512 0.0845 4.090 3.996 4.137 3.949 4.090 9,439 3.9740 0.00%
2017-05-11 0 0.087 0.084 0.087 - - 40 3 0.0750 4.090 3.949 4.090 - - 1 3.5258 0.00%
2017-05-10 0 0.087 0.085 0.087 0.087 0.087 320,085 27,846 0.0870 4.090 3.996 4.090 4.090 4.090 6,809 4.0897 1.16%
2017-05-09 0 0.086 0.086 0.088 0.085 0.090 1,483,750 129,192 0.0871 4.043 4.043 4.137 3.996 4.231 31,562 4.0932 0.00%
2017-05-08 0 0.086 0.085 0.089 0.085 0.086 540,000 46,140 0.0854 4.043 3.996 4.184 3.996 4.043 11,487 4.0168 -1.15%
2017-05-05 0 0.087 0.086 0.088 0.085 0.088 1,380,000 119,220 0.0864 4.090 4.043 4.137 3.996 4.137 29,355 4.0613 -3.33%
2017-05-04 0 0.090 0.088 0.090 0.085 0.090 632,500 54,580 0.0863 4.231 4.137 4.231 3.996 4.231 13,455 4.0566 -3.23%
2017-05-02 0 0.093 0.089 0.097 0.085 0.093 1,000,000 92,520 0.0925 4.372 4.184 4.560 3.996 4.372 21,272 4.3494 0.00%
2017-04-28 0 0.093 0.088 0.094 0.088 0.097 6,880,000 654,240 0.0951 4.372 4.137 4.419 4.137 4.560 146,351 4.4703 5.68%
2017-04-27 0 0.088 0.084 0.088 0.080 0.089 32,560,000 2,656,620 0.0816 4.137 3.949 4.137 3.761 4.184 692,616 3.8356 2.33%
2017-04-26 0 0.086 0.085 0.089 0.086 0.086 640,000 55,040 0.0860 4.043 3.996 4.184 4.043 4.043 13,614 4.0429 -3.37%
2017-04-25 0 0.089 0.082 0.089 0.080 0.089 936,000 75,724 0.0809 4.184 3.855 4.184 3.761 4.184 19,911 3.8032 3.49%
2017-04-24 0 0.086 0.086 0.097 0.085 0.086 580,000 49,640 0.0856 4.043 4.043 4.560 3.996 4.043 12,338 4.0234 -2.27%
2017-04-21 0 0.088 0.088 0.095 0.085 0.088 1,246,250 108,700 0.0872 4.137 4.137 4.466 3.996 4.137 26,510 4.1003 2.33%
2017-04-20 0 0.086 0.086 0.089 0.083 0.090 1,845,000 161,635 0.0876 4.043 4.043 4.184 3.902 4.231 39,247 4.1184 -3.37%
2017-04-19 0 0.089 0.089 0.093 0.087 0.092 2,060,000 184,220 0.0894 4.184 4.184 4.372 4.090 4.325 43,820 4.2040 -6.32%
2017-04-18 0 0.095 0.091 0.092 0.092 0.101 2,784,000 269,324 0.0967 4.466 4.278 4.325 4.325 4.748 59,221 4.5478 -5.00%
2017-04-13 0 0.100 0.100 0.103 0.100 0.100 94,000 9,254 0.0984 4.701 4.701 4.842 4.701 4.701 2,000 4.6280 0.00%
2017-04-12 0 0.100 0.100 0.102 0.100 0.103 1,324,000 133,400 0.1008 4.701 4.701 4.795 4.701 4.842 28,164 4.7365 -3.85%
2017-04-11 0 0.104 0.104 0.106 0.100 0.104 1,160,000 116,720 0.1006 4.889 4.889 4.983 4.701 4.889 24,676 4.7302 -1.89%
2017-04-10 0 0.106 0.105 0.106 - - 0 0 - 4.983 4.936 4.983 - - 0 - 0.00%
2017-04-07 0 0.106 0.105 0.106 - - 0 0 - 4.983 4.936 4.983 - - 0 - 0.00%
2017-04-06 0 0.106 0.105 0.108 0.105 0.106 490,000 51,840 0.1058 4.983 4.936 5.077 4.936 4.983 10,423 4.9735 -1.85%
2017-04-05 0 0.108 0.104 0.108 0.104 0.108 960,000 101,180 0.1054 5.077 4.889 5.077 4.889 5.077 20,421 4.9547 0.93%
2017-04-03 0 0.107 0.105 0.108 0.102 0.107 440,000 46,900 0.1066 5.030 4.936 5.077 4.795 5.030 9,360 5.0109 -2.73%
2017-03-31 0 0.110 0.102 0.110 0.096 0.112 2,400,000 254,280 0.1060 5.171 4.795 5.171 4.513 5.265 51,053 4.9807 4.76%
2017-03-30 0 0.105 0.101 0.105 - - 2,000 186 0.0930 4.936 4.748 4.936 - - 43 4.3719 0.00%
2017-03-29 0 0.105 0.102 0.105 0.100 0.106 3,476,000 360,552 0.1037 4.936 4.795 4.936 4.701 4.983 73,941 4.8762 -0.94%
2017-03-28 0 0.106 0.103 0.106 - - 0 0 - 4.983 4.842 4.983 - - 0 - 0.00%
2017-03-27 0 0.106 0.102 0.106 0.106 0.106 80,000 8,480 0.1060 4.983 4.795 4.983 4.983 4.983 1,702 4.9831 0.00%
2017-03-24 0 0.106 0.103 0.106 0.102 0.106 684,000 70,520 0.1031 4.983 4.842 4.983 4.795 4.983 14,550 4.8467 0.95%
2017-03-23 0 0.105 0.105 0.106 0.103 0.106 580,000 61,060 0.1053 4.936 4.936 4.983 4.842 4.983 12,338 4.9490 0.00%
2017-03-22 0 0.105 0.102 0.105 0.101 0.106 680,000 69,020 0.1015 4.936 4.795 4.936 4.748 4.983 14,465 4.7715 2.94%
2017-03-21 0 0.102 0.102 0.105 0.101 0.103 1,128,000 115,040 0.1020 4.795 4.795 4.936 4.748 4.842 23,995 4.7944 -1.92%
2017-03-20 0 0.104 0.104 0.106 0.104 0.105 390,875 40,625 0.1039 4.889 4.889 4.983 4.889 4.936 8,315 4.8859 -1.89%
2017-03-17 0 0.106 0.105 0.108 0.104 0.108 13,285,000 1,409,730 0.1061 4.983 4.936 5.077 4.889 5.077 282,598 4.9885 0.95%
2017-03-16 0 0.105 0.105 0.106 0.104 0.106 1,710,000 180,060 0.1053 4.936 4.936 4.983 4.889 4.983 36,375 4.9501 -0.94%
2017-03-15 0 0.106 0.106 0.110 0.105 0.107 1,220,000 129,280 0.1060 4.983 4.983 5.171 4.936 5.030 25,952 4.9815 -3.64%
2017-03-14 0 0.110 0.107 0.110 0.107 0.112 12,944,000 1,423,676 0.1100 5.171 5.030 5.171 5.030 5.265 275,345 5.1705 0.92%
2017-03-13 0 0.109 0.109 0.110 0.104 0.109 1,464,000 158,180 0.1080 5.124 5.124 5.171 4.889 5.124 31,142 5.0793 3.81%
2017-03-10 0 0.105 0.105 0.109 0.104 0.105 60,000 6,260 0.1043 4.936 4.936 5.124 4.889 4.936 1,276 4.9047 -0.94%
2017-03-09 0 0.106 0.106 0.110 0.106 0.112 140,025 15,162 0.1083 4.983 4.983 5.171 4.983 5.265 2,979 5.0903 -1.85%
2017-03-08 0 0.108 0.108 0.110 0.108 0.114 2,320,000 255,820 0.1103 5.077 5.077 5.171 5.077 5.359 49,351 5.1837 -1.82%
2017-03-07 0 0.110 0.108 0.109 0.107 0.114 8,460,000 937,620 0.1108 5.171 5.077 5.124 5.030 5.359 179,961 5.2101 -4.35%
2017-03-06 0 0.115 0.111 0.115 0.112 0.118 880,000 101,920 0.1158 5.406 5.218 5.406 5.265 5.547 18,719 5.4446 0.00%
2017-03-03 0 0.115 0.111 0.115 0.114 0.123 160,000 18,500 0.1156 5.406 5.218 5.406 5.359 5.782 3,404 5.4356 3.60%
2017-03-02 0 0.111 0.109 0.110 0.110 0.114 500,000 55,500 0.1110 5.218 5.124 5.171 5.171 5.359 10,636 5.2181 -4.31%
2017-03-01 0 0.116 0.112 0.116 0.112 0.116 402,500 45,342 0.1127 5.453 5.265 5.453 5.265 5.453 8,562 5.2957 -0.85%
2017-02-28 0 0.117 0.114 0.117 0.114 0.118 1,177,000 136,296 0.1158 5.500 5.359 5.500 5.359 5.547 25,037 5.4438 0.00%
2017-02-27 0 0.117 0.115 0.117 0.115 0.121 6,172,000 733,740 0.1189 5.500 5.406 5.500 5.406 5.688 131,291 5.5887 -1.68%
2017-02-24 0 0.119 0.115 0.119 0.115 0.126 14,124,100 1,690,682 0.1197 5.594 5.406 5.594 5.406 5.923 300,448 5.6272 2.59%
2017-02-23 0 0.116 0.115 0.116 0.116 0.118 24,744,000 2,889,652 0.1168 5.453 5.406 5.453 5.453 5.547 526,354 5.4899 0.00%
2017-02-22 0 0.116 0.114 0.116 0.110 0.118 11,278,000 1,290,980 0.1145 5.453 5.359 5.453 5.171 5.547 239,906 5.3812 -1.69%
2017-02-21 0 0.118 0.116 0.118 0.115 0.121 4,556,000 537,284 0.1179 5.547 5.453 5.547 5.406 5.688 96,915 5.5439 0.00%
2017-02-20 0 0.118 0.115 0.118 0.110 0.123 10,451,075 1,238,556 0.1185 5.547 5.406 5.547 5.171 5.782 222,315 5.5712 -0.84%
2017-02-17 0 0.119 0.116 0.119 0.116 0.122 2,452,000 290,380 0.1184 5.594 5.453 5.594 5.453 5.735 52,159 5.5672 0.00%
2017-02-16 0 0.119 0.118 0.119 0.112 0.119 4,008,000 467,260 0.1166 5.594 5.547 5.594 5.265 5.594 85,258 5.4805 2.59%
2017-02-15 0 0.116 0.111 0.114 0.105 0.118 15,140,000 1,666,280 0.1101 5.453 5.218 5.359 4.936 5.547 322,058 5.1739 1.75%
2017-02-14 0 0.114 0.110 0.115 0.111 0.115 3,228,000 367,740 0.1139 5.359 5.171 5.406 5.218 5.406 68,666 5.3555 0.00%
2017-02-13 0 0.114 0.106 0.114 0.104 0.116 1,468,235 164,282 0.1119 5.359 4.983 5.359 4.889 5.453 31,232 5.2600 0.00%
2017-02-10 0 0.114 0.108 0.114 0.114 0.115 608,000 69,240 0.1139 5.359 5.077 5.359 5.359 5.406 12,933 5.3536 -0.87%
2017-02-09 0 0.115 0.109 0.115 0.108 0.116 5,908,000 659,068 0.1116 5.406 5.124 5.406 5.077 5.453 125,675 5.2442 12.75%
2017-02-08 0 0.102 0.102 0.107 0.101 0.104 792,000 82,116 0.1037 4.795 4.795 5.030 4.748 4.889 16,847 4.8741 0.99%
2017-02-07 0 0.101 0.101 0.107 0.100 0.105 508,000 51,184 0.1008 4.748 4.748 5.030 4.701 4.936 10,806 4.7366 -1.94%
2017-02-06 0 0.103 0.103 0.110 0.103 0.104 800,000 82,900 0.1036 4.842 4.842 5.171 4.842 4.889 17,018 4.8714 -0.96%
2017-02-03 0 0.104 0.104 0.111 0.103 0.110 1,362,000 148,158 0.1088 4.889 4.889 5.218 4.842 5.171 28,972 5.1138 -4.59%
2017-02-02 0 0.109 0.104 0.109 - - 0 0 - 5.124 4.889 5.124 - - 0 - -0.91%
2017-02-01 0 0.110 0.106 0.110 - - 0 0 - 5.171 4.983 5.171 - - 0 - -4.35%
2017-01-27 0 0.115 0.107 0.115 0.101 0.115 1,288,000 146,324 0.1136 5.406 5.030 5.406 4.748 5.406 27,398 5.3406 13.86%
2017-01-26 0 0.101 0.101 0.106 0.100 0.101 164,000 16,520 0.1007 4.748 4.748 4.983 4.701 4.748 3,489 4.7354 -0.98%
2017-01-25 0 0.102 0.102 0.110 0.101 0.101 180,000 18,180 0.1010 4.795 4.795 5.171 4.748 4.748 3,829 4.7480 0.99%
2017-01-24 0 0.101 0.101 0.112 0.101 0.101 85,000 8,565 0.1008 4.748 4.748 5.265 4.748 4.748 1,808 4.7370 -4.72%
2017-01-23 0 0.106 0.102 0.106 0.102 0.106 580,000 59,800 0.1031 4.983 4.795 4.983 4.795 4.983 12,338 4.8469 4.95%
2017-01-20 0 0.101 0.101 0.102 0.101 0.106 776,000 80,440 0.1037 4.748 4.748 4.795 4.748 4.983 16,507 4.8731 -5.61%
2017-01-19 0 0.107 0.102 0.107 0.100 0.107 3,040,000 314,620 0.1035 5.030 4.795 5.030 4.701 5.030 64,667 4.8652 -4.46%
2017-01-18 0 0.112 0.112 0.118 0.106 0.110 620,000 66,840 0.1078 5.265 5.265 5.547 4.983 5.171 13,189 5.0680 4.67%
2017-01-17 0 0.107 0.107 0.112 0.107 0.112 560,000 61,540 0.1099 5.030 5.030 5.265 5.030 5.265 11,912 5.1661 -3.60%
2017-01-16 0 0.111 0.102 0.111 0.110 0.112 1,380,000 154,020 0.1116 5.218 4.795 5.218 5.171 5.265 29,355 5.2467 -1.77%
2017-01-13 0 0.113 0.113 0.115 0.112 0.114 320,000 36,240 0.1133 5.312 5.312 5.406 5.265 5.359 6,807 5.3239 -0.88%
2017-01-12 0 0.114 0.113 0.115 0.113 0.114 2,180,000 246,720 0.1132 5.359 5.312 5.406 5.312 5.359 46,373 5.3203 1.79%
2017-01-11 0 0.112 0.112 0.114 0.112 0.113 532,000 59,720 0.1123 5.265 5.265 5.359 5.265 5.312 11,317 5.2772 -1.75%
2017-01-10 0 0.114 0.112 0.116 0.113 0.114 506,000 57,212 0.1131 5.359 5.265 5.453 5.312 5.359 10,764 5.3153 0.88%
2017-01-09 0 0.113 0.113 0.114 0.111 0.111 24,000 2,640 0.1100 5.312 5.312 5.359 5.218 5.218 511 5.1711 -0.88%
2017-01-06 0 0.114 0.114 0.115 0.112 0.115 1,840,000 211,300 0.1148 5.359 5.359 5.406 5.265 5.406 39,140 5.3985 0.88%
2017-01-05 0 0.113 0.112 0.115 0.112 0.113 380,000 42,700 0.1124 5.312 5.265 5.406 5.265 5.312 8,083 5.2825 0.00%
2017-01-04 0 0.113 0.113 0.114 0.113 0.114 617,000 70,015 0.1135 5.312 5.312 5.359 5.312 5.359 13,125 5.3345 0.89%
2017-01-03 0 0.112 0.112 0.115 0.112 0.115 2,120,500 238,752 0.1126 5.265 5.265 5.406 5.265 5.406 45,107 5.2930 -2.61%
2016-12-30 0 0.115 0.114 0.116 0.115 0.116 360,000 41,560 0.1154 5.406 5.359 5.453 5.406 5.453 7,658 5.4271 1.77%
2016-12-29 0 0.113 0.113 0.115 0.112 0.113 1,220,000 137,000 0.1123 5.312 5.312 5.406 5.265 5.312 25,952 5.2790 -0.88%
2016-12-28 0 0.114 0.112 0.115 0.112 0.116 2,680,000 303,460 0.1132 5.359 5.265 5.406 5.265 5.453 57,009 5.3230 -2.56%
2016-12-23 0 0.117 0.113 0.118 - - 0 0 - 5.500 5.312 5.547 - - 0 - 0.00%
2016-12-22 0 0.117 0.113 0.117 0.113 0.117 10,340,000 1,208,500 0.1169 5.500 5.312 5.500 5.312 5.500 219,952 5.4944 0.00%
2016-12-21 0 0.117 0.117 0.118 0.114 0.115 500,000 57,100 0.1142 5.500 5.500 5.547 5.359 5.406 10,636 5.3686 0.86%
2016-12-20 0 0.116 0.115 0.118 0.115 0.119 1,630,000 189,120 0.1160 5.453 5.406 5.547 5.406 5.594 34,673 5.4543 -2.52%
2016-12-19 0 0.119 0.116 0.119 0.116 0.120 567,750 66,632 0.1174 5.594 5.453 5.594 5.453 5.641 12,077 5.5172 0.00%
2016-12-16 0 0.119 0.118 0.120 0.115 0.122 9,920,000 1,180,180 0.1190 5.594 5.547 5.641 5.406 5.735 211,018 5.5928 -0.83%
2016-12-15 0 0.120 0.118 0.120 0.113 0.130 39,296,000 4,601,386 0.1171 5.641 5.547 5.641 5.312 6.111 835,904 5.5047 6.19%
2016-12-14 0 0.113 0.113 0.116 0.112 0.116 5,800,000 649,784 0.1120 5.312 5.312 5.453 5.265 5.453 123,378 5.2666 0.89%
2016-12-13 0 0.112 0.112 0.117 0.111 0.112 4,875,000 545,695 0.1119 5.265 5.265 5.500 5.218 5.265 103,701 5.2622 0.90%
2016-12-12 0 0.111 0.111 0.114 0.111 0.111 320,000 35,520 0.1110 5.218 5.218 5.359 5.218 5.218 6,807 5.2181 -2.63%
2016-12-09 0 0.114 0.113 0.114 0.112 0.114 1,628,000 183,468 0.1127 5.359 5.312 5.359 5.265 5.359 34,631 5.2978 -1.72%
2016-12-08 0 0.116 0.113 0.116 0.112 0.116 4,780,000 541,260 0.1132 5.453 5.312 5.453 5.265 5.453 101,680 5.3232 0.00%
2016-12-07 0 0.116 0.112 0.116 0.111 0.116 304,000 34,720 0.1142 5.453 5.265 5.453 5.218 5.453 6,467 5.3691 -0.85%
2016-12-06 0 0.117 0.112 0.117 0.117 0.118 1,290,500 150,982 0.1170 5.500 5.265 5.500 5.500 5.547 27,452 5.5000 0.86%
2016-12-05 0 0.116 0.110 0.116 0.109 0.116 7,893,000 877,151 0.1111 5.453 5.171 5.453 5.124 5.453 167,900 5.2243 5.45%
2016-12-02 0 0.110 0.110 0.115 0.110 0.113 3,880,000 427,220 0.1101 5.171 5.171 5.406 5.171 5.312 82,535 5.1762 -0.90%
2016-12-01 0 0.111 0.111 0.115 0.110 0.110 120,000 13,200 0.1100 5.218 5.218 5.406 5.171 5.171 2,553 5.1711 0.91%
2016-11-30 0 0.110 0.110 0.113 0.110 0.112 370,000 41,170 0.1113 5.171 5.171 5.312 5.171 5.265 7,871 5.2308 -1.79%
2016-11-29 0 0.112 0.111 0.113 0.110 0.113 380,000 42,320 0.1114 5.265 5.218 5.312 5.171 5.312 8,083 5.2354 -3.45%
2016-11-28 0 0.116 0.112 0.116 0.112 0.117 1,660,000 188,120 0.1133 5.453 5.265 5.453 5.265 5.500 35,312 5.3274 5.45%
2016-11-25 0 0.110 0.110 0.112 0.108 0.112 2,842,500 311,926 0.1097 5.171 5.171 5.265 5.077 5.265 60,466 5.1587 -5.17%
2016-11-24 0 0.116 0.112 0.116 0.112 0.116 500,000 56,880 0.1138 5.453 5.265 5.453 5.265 5.453 10,636 5.3479 1.75%
2016-11-23 0 0.114 0.114 0.117 0.110 0.121 9,019,000 1,068,114 0.1184 5.359 5.359 5.500 5.171 5.688 191,852 5.5674 4.59%
2016-11-22 0 0.109 0.109 0.114 0.109 0.109 32,000 3,380 0.1056 5.124 5.124 5.359 5.124 5.124 681 4.9654 -0.91%
2016-11-21 0 0.110 0.110 0.114 0.110 0.110 446,250 49,038 0.1099 5.171 5.171 5.359 5.171 5.171 9,493 5.1659 0.00%
2016-11-18 0 0.110 0.110 0.115 0.109 0.111 1,240,000 136,520 0.1101 5.171 5.171 5.406 5.124 5.218 26,377 5.1757 -3.51%
2016-11-17 0 0.114 0.111 0.118 0.110 0.115 1,461,425 164,944 0.1129 5.359 5.218 5.547 5.171 5.406 31,087 5.3058 -1.72%
2016-11-16 0 0.116 0.116 0.119 0.106 0.120 2,620,000 302,140 0.1153 5.453 5.453 5.594 4.983 5.641 55,733 5.4212 9.43%
2016-11-15 0 0.106 0.106 0.112 0.106 0.106 80,000 8,480 0.1060 4.983 4.983 5.265 4.983 4.983 1,702 4.9831 -0.93%
2016-11-14 0 0.107 0.107 0.113 0.107 0.113 330,000 35,620 0.1079 5.030 5.030 5.312 5.030 5.312 7,020 5.0742 -2.73%
2016-11-11 0 0.110 0.108 0.113 0.108 0.110 1,700,000 184,960 0.1088 5.171 5.077 5.312 5.077 5.171 36,162 5.1147 0.00%
2016-11-10 0 0.110 0.109 0.114 0.110 0.118 1,342,000 147,830 0.1102 5.171 5.124 5.359 5.171 5.547 28,547 5.1785 -2.65%
2016-11-09 0 0.113 0.109 0.113 0.108 0.114 2,858,000 313,580 0.1097 5.312 5.124 5.312 5.077 5.359 60,795 5.1580 0.00%
2016-11-08 0 0.113 0.113 0.115 0.113 0.113 1,403,500 158,553 0.1130 5.312 5.312 5.406 5.312 5.312 29,855 5.3107 -5.04%
2016-11-07 0 0.119 0.113 0.118 0.107 0.120 2,576,000 295,336 0.1146 5.594 5.312 5.547 5.030 5.641 54,797 5.3897 10.19%
2016-11-04 0 0.108 0.108 0.114 0.108 0.114 670,000 74,460 0.1111 5.077 5.077 5.359 5.077 5.359 14,252 5.2244 -5.26%
2016-11-03 0 0.114 0.108 0.114 0.114 0.114 100,000 11,400 0.1140 5.359 5.077 5.359 5.359 5.359 2,127 5.3592 0.00%
2016-11-02 0 0.114 0.109 0.114 0.109 0.114 5,724,000 629,708 0.1100 5.359 5.124 5.359 5.124 5.359 121,761 5.1717 4.59%
2016-11-01 0 0.109 0.109 0.113 0.108 0.116 1,612,000 179,364 0.1113 5.124 5.124 5.312 5.077 5.453 34,290 5.2307 3.81%
2016-10-31 0 0.105 0.105 0.111 0.105 0.107 1,002,250 106,245 0.1060 4.936 4.936 5.218 4.936 5.030 21,320 4.9834 -6.25%
2016-10-28 0 0.112 0.105 0.112 0.106 0.112 1,540,000 163,800 0.1064 5.265 4.936 5.265 4.983 5.265 32,759 5.0002 3.70%
2016-10-27 0 0.108 0.109 0.113 0.106 0.109 2,020,000 218,080 0.1080 5.077 5.124 5.312 4.983 5.124 42,969 5.0752 -1.82%
2016-10-26 0 0.110 0.110 0.115 0.110 0.110 3,080,000 338,800 0.1100 5.171 5.171 5.406 5.171 5.171 65,518 5.1711 -2.65%
2016-10-25 0 0.113 0.111 0.114 0.109 0.113 2,012,000 223,040 0.1109 5.312 5.218 5.359 5.124 5.312 42,799 5.2113 3.67%
2016-10-24 0 0.109 0.109 0.113 0.104 0.112 840,000 91,600 0.1090 5.124 5.124 5.312 4.889 5.265 17,868 5.1263 -1.80%
2016-10-20 0 0.111 0.111 0.115 0.111 0.118 842,830 95,531 0.1133 5.218 5.218 5.406 5.218 5.547 17,929 5.3284 -1.77%
2016-10-19 0 0.113 0.112 0.116 0.112 0.120 5,419,000 625,352 0.1154 5.312 5.265 5.453 5.265 5.641 115,273 5.4250 -5.83%
2016-10-18 0 0.120 0.120 0.122 0.116 0.122 1,092,005 128,672 0.1178 5.641 5.641 5.735 5.453 5.735 23,229 5.5393 2.56%
2016-10-17 0 0.117 0.116 0.120 0.117 0.120 360,000 43,140 0.1198 5.500 5.453 5.641 5.500 5.641 7,658 5.6334 -3.31%
2016-10-14 0 0.121 0.121 0.122 0.115 0.123 216,000 25,080 0.1161 5.688 5.688 5.735 5.406 5.782 4,595 5.4584 2.54%
2016-10-13 0 0.118 0.115 0.118 0.112 0.124 804,000 93,500 0.1163 5.547 5.406 5.547 5.265 5.829 17,103 5.4670 -1.67%
2016-10-12 0 0.120 0.118 0.120 0.115 0.123 1,349,000 160,121 0.1187 5.641 5.547 5.641 5.406 5.782 28,696 5.5799 1.69%
2016-10-11 0 0.118 0.114 0.119 0.118 0.120 580,000 68,648 0.1184 5.547 5.359 5.594 5.547 5.641 12,338 5.5641 -0.84%
2016-10-07 0 0.119 0.116 0.120 0.116 0.122 3,268,142 391,655 0.1198 5.594 5.453 5.641 5.453 5.735 69,520 5.6337 2.59%
2016-10-06 0 0.116 0.114 0.116 0.113 0.117 432,000 49,280 0.1141 5.453 5.359 5.453 5.312 5.500 9,190 5.3626 -0.85%
2016-10-05 0 0.117 0.111 0.118 0.110 0.117 2,808,000 314,892 0.1121 5.500 5.218 5.547 5.171 5.500 59,732 5.2718 3.54%
2016-10-04 0 0.113 0.113 0.117 0.113 0.114 641,500 72,737 0.1134 5.312 5.312 5.500 5.312 5.359 13,646 5.3303 -3.42%
2016-10-03 0 0.117 0.114 0.115 0.113 0.118 452,000 53,092 0.1175 5.500 5.359 5.406 5.312 5.547 9,615 5.5218 3.54%
2016-09-30 0 0.113 0.113 0.116 0.113 0.114 60,000 6,800 0.1133 5.312 5.312 5.453 5.312 5.359 1,276 5.3278 -2.59%
2016-09-29 0 0.116 0.116 0.118 0.116 0.116 122,000 14,092 0.1155 5.453 5.453 5.547 5.453 5.453 2,595 5.4301 -0.85%
2016-09-28 0 0.117 0.117 0.119 0.112 0.120 1,060,000 125,700 0.1186 5.500 5.500 5.594 5.265 5.641 22,548 5.5747 0.86%
2016-09-27 0 0.116 0.115 0.119 0.116 0.116 406,315 47,107 0.1159 5.453 5.406 5.594 5.453 5.453 8,643 5.4502 0.00%
2016-09-26 0 0.116 0.116 0.119 0.113 0.128 12,455,018 1,442,496 0.1158 5.453 5.453 5.594 5.312 6.017 264,943 5.4446 -0.85%
2016-09-23 0 0.117 0.114 0.118 0.112 0.120 5,548,000 646,334 0.1165 5.500 5.359 5.547 5.265 5.641 118,017 5.4766 5.41%
2016-09-22 0 0.111 0.110 0.114 0.109 0.116 560,000 62,060 0.1108 5.218 5.171 5.359 5.124 5.453 11,912 5.2097 -4.31%
2016-09-21 0 0.116 0.113 0.116 0.110 0.116 2,997,000 335,979 0.1121 5.453 5.312 5.453 5.171 5.453 63,752 5.2701 5.45%
2016-09-20 0 0.110 0.107 0.111 0.110 0.110 20,000 2,200 0.1100 5.171 5.030 5.218 5.171 5.171 425 5.1711 4.76%
2016-09-19 0 0.105 0.105 0.111 0.105 0.105 201,500 21,150 0.1050 4.936 4.936 5.218 4.936 4.936 4,286 4.9343 0.00%
2016-09-15 0 0.105 0.104 0.110 0.104 0.105 500,000 52,400 0.1048 4.936 4.889 5.171 4.889 4.936 10,636 4.9267 -0.94%
2016-09-14 0 0.106 0.106 0.110 0.103 0.105 480,000 50,000 0.1042 4.983 4.983 5.171 4.842 4.936 10,211 4.8969 0.95%
2016-09-13 0 0.105 0.105 0.108 0.104 0.110 6,438,000 676,940 0.1051 4.936 4.936 5.077 4.889 5.171 136,949 4.9430 1.94%
2016-09-12 0 0.103 0.103 0.112 0.102 0.111 1,140,000 119,300 0.1046 4.842 4.842 5.265 4.795 5.218 24,250 4.9196 -8.85%
2016-09-09 0 0.113 0.111 0.112 0.109 0.113 220,000 24,080 0.1095 5.312 5.218 5.265 5.124 5.312 4,680 5.1455 1.80%
2016-09-08 0 0.111 0.112 0.113 0.106 0.115 542,000 58,848 0.1086 5.218 5.265 5.312 4.983 5.406 11,529 5.1042 -1.77%
2016-09-07 0 0.113 0.111 0.114 0.110 0.115 2,532,000 282,040 0.1114 5.312 5.218 5.359 5.171 5.406 53,861 5.2365 -0.88%
2016-09-06 0 0.114 0.113 0.115 0.113 0.114 792,000 90,216 0.1139 5.359 5.312 5.406 5.312 5.359 16,847 5.3549 0.88%
2016-09-05 0 0.113 0.114 0.115 0.112 0.112 66,750 7,588 0.1137 5.312 5.359 5.406 5.265 5.265 1,420 5.3440 -1.74%
2016-09-02 0 0.115 0.114 0.116 0.112 0.115 740,000 84,980 0.1148 5.406 5.359 5.453 5.265 5.406 15,741 5.3985 0.00%
2016-09-01 0 0.115 0.115 0.116 0.113 0.114 620,000 69,700 0.1124 5.406 5.406 5.453 5.312 5.359 13,189 5.2849 0.88%
2016-08-31 0 0.114 0.114 0.118 0.114 0.117 804,000 92,256 0.1147 5.359 5.359 5.547 5.359 5.500 17,103 5.3942 -0.87%
2016-08-30 0 0.115 0.114 0.119 0.114 0.119 740,000 85,140 0.1151 5.406 5.359 5.594 5.359 5.594 15,741 5.4087 -1.71%
2016-08-29 0 0.117 0.117 0.120 0.117 0.120 500,000 59,020 0.1180 5.500 5.500 5.641 5.500 5.641 10,636 5.5491 -2.50%
2016-08-26 0 0.120 0.117 0.120 0.117 0.120 18,968,250 2,221,683 0.1171 5.641 5.500 5.641 5.500 5.641 403,493 5.5061 2.56%
2016-08-25 0 0.117 0.117 0.120 0.117 0.120 14,620,000 1,718,400 0.1175 5.500 5.500 5.641 5.500 5.641 310,997 5.5255 0.86%
2016-08-24 0 0.116 0.115 0.118 0.116 0.119 160,000 18,720 0.1170 5.453 5.406 5.547 5.453 5.594 3,404 5.5002 -2.52%
2016-08-23 0 0.119 0.116 0.119 0.116 0.120 958,000 113,820 0.1188 5.594 5.453 5.594 5.453 5.641 20,379 5.5853 -0.83%
2016-08-22 0 0.120 0.116 0.120 0.114 0.120 3,621,500 422,981 0.1168 5.641 5.453 5.641 5.359 5.641 77,037 5.4907 5.26%
2016-08-19 0 0.114 0.114 0.118 0.113 0.114 86,000 9,702 0.1128 5.359 5.359 5.547 5.312 5.359 1,829 5.3034 -0.87%
2016-08-18 0 0.115 0.115 0.118 0.115 0.118 952,000 110,980 0.1166 5.406 5.406 5.547 5.406 5.547 20,251 5.4802 -1.71%
2016-08-17 0 0.117 0.117 0.118 0.117 0.121 896,340 105,299 0.1175 5.500 5.500 5.547 5.500 5.688 19,067 5.5226 -2.50%
2016-08-16 0 0.120 0.116 0.120 0.114 0.120 2,480,000 291,540 0.1176 5.641 5.453 5.641 5.359 5.641 52,755 5.5263 2.56%
2016-08-15 0 0.117 0.116 0.117 0.116 0.119 1,025,000 120,775 0.1178 5.500 5.453 5.500 5.453 5.594 21,804 5.5392 0.00%
2016-08-12 0 0.117 0.115 0.117 0.115 0.117 980,000 114,080 0.1164 5.500 5.406 5.500 5.406 5.500 20,847 5.4724 0.00%
2016-08-11 0 0.117 0.114 0.116 0.113 0.117 820,000 95,220 0.1161 5.500 5.359 5.453 5.312 5.500 17,443 5.4589 4.46%
2016-08-10 0 0.112 0.111 0.117 0.111 0.118 3,445,000 394,410 0.1145 5.265 5.218 5.500 5.218 5.547 73,282 5.3821 -4.27%
2016-08-09 0 0.117 0.114 0.117 0.112 0.118 1,108,125 128,573 0.1160 5.500 5.359 5.500 5.265 5.547 23,572 5.4545 0.00%
2016-08-08 0 0.117 0.111 0.118 0.111 0.117 420,000 46,960 0.1118 5.500 5.218 5.547 5.218 5.500 8,934 5.2562 0.86%
2016-08-05 0 0.116 0.116 0.118 0.111 0.121 2,344,000 275,520 0.1175 5.453 5.453 5.547 5.218 5.688 49,862 5.5257 0.00%
2016-08-04 0 0.116 0.110 0.117 0.109 0.116 2,710,000 309,390 0.1142 5.453 5.171 5.500 5.124 5.453 57,647 5.3670 7.41%
2016-08-03 0 0.108 0.108 0.114 0.104 0.117 4,535,500 518,041 0.1142 5.077 5.077 5.359 4.889 5.500 96,479 5.3695 -6.90%
2016-08-01 0 0.116 0.110 0.116 0.109 0.117 128,385 14,506 0.1130 5.453 5.171 5.453 5.124 5.500 2,731 5.3116 -0.85%
2016-07-29 0 0.117 0.108 0.117 0.105 0.117 1,500,000 164,600 0.1097 5.500 5.077 5.500 4.936 5.500 31,908 5.1586 1.74%
2016-07-28 0 0.115 0.115 0.119 0.115 0.120 1,080,000 127,200 0.1178 5.406 5.406 5.594 5.406 5.641 22,974 5.5368 0.00%
2016-07-27 0 0.115 0.113 0.122 0.115 0.122 1,818,000 213,994 0.1177 5.406 5.312 5.735 5.406 5.735 38,672 5.5335 -4.17%
2016-07-26 0 0.120 0.118 0.120 0.114 0.122 1,652,000 195,148 0.1181 5.641 5.547 5.641 5.359 5.735 35,141 5.5532 0.84%
2016-07-25 0 0.119 0.113 0.119 0.120 0.120 40,000 4,800 0.1200 5.594 5.312 5.594 5.641 5.641 851 5.6412 0.00%
2016-07-22 0 0.119 0.119 0.120 0.113 0.120 1,809,000 212,734 0.1176 5.594 5.594 5.641 5.312 5.641 38,481 5.5283 0.85%
2016-07-21 0 0.118 0.114 0.118 0.109 0.118 505,000 58,525 0.1159 5.547 5.359 5.547 5.124 5.547 10,742 5.4481 0.00%
2016-07-20 0 0.118 0.117 0.120 0.113 0.118 544,000 61,896 0.1138 5.547 5.500 5.641 5.312 5.547 11,572 5.3488 3.51%
2016-07-19 0 0.114 0.113 0.116 0.114 0.120 2,260,000 260,100 0.1151 5.359 5.312 5.453 5.359 5.641 48,075 5.4103 -2.56%
2016-07-18 0 0.117 0.119 0.120 0.114 0.120 2,352,000 278,204 0.1183 5.500 5.594 5.641 5.359 5.641 50,032 5.5606 -0.85%
2016-07-15 0 0.118 0.116 0.118 0.112 0.119 7,280,005 836,260 0.1149 5.547 5.453 5.547 5.265 5.594 154,860 5.4001 0.00%
2016-07-14 0 0.118 0.116 0.118 0.113 0.122 32,874,000 3,793,590 0.1154 5.547 5.453 5.547 5.312 5.735 699,296 5.4249 4.42%
2016-07-13 0 0.113 0.109 0.113 0.112 0.113 706,500 79,256 0.1122 5.312 5.124 5.312 5.265 5.312 15,029 5.2737 0.00%
2016-07-12 0 0.113 0.112 0.113 0.107 0.113 420,000 46,340 0.1103 5.312 5.265 5.312 5.030 5.312 8,934 5.1868 0.89%
2016-07-11 0 0.112 0.111 0.112 0.107 0.113 581,000 63,602 0.1095 5.265 5.218 5.265 5.030 5.312 12,359 5.1462 -1.75%
2016-07-08 0 0.114 0.109 0.114 0.107 0.114 1,508,000 166,356 0.1103 5.359 5.124 5.359 5.030 5.359 32,078 5.1860 6.54%
2016-07-07 0 0.107 0.106 0.113 0.107 0.113 560,000 62,400 0.1114 5.030 4.983 5.312 5.030 5.312 11,912 5.2383 -4.46%
2016-07-06 0 0.112 0.108 0.112 0.105 0.112 758,000 81,884 0.1080 5.265 5.077 5.265 4.936 5.265 16,124 5.0783 1.82%
2016-07-05 0 0.110 0.108 0.110 - - 5,000 510 0.1020 5.171 5.077 5.171 - - 106 4.7950 0.00%
2016-07-04 0 0.110 0.109 0.112 0.105 0.113 1,548,000 171,936 0.1111 5.171 5.124 5.265 4.936 5.312 32,929 5.2214 0.00%
2016-06-30 0 0.110 0.110 0.111 0.105 0.109 872,000 93,152 0.1068 5.171 5.171 5.218 4.936 5.124 18,549 5.0219 3.77%
2016-06-29 0 0.106 0.106 0.109 0.103 0.109 1,420,000 152,940 0.1077 4.983 4.983 5.124 4.842 5.124 30,206 5.0632 -0.93%
2016-06-28 0 0.107 0.104 0.107 0.105 0.108 1,180,000 125,680 0.1065 5.030 4.889 5.030 4.936 5.077 25,101 5.0070 3.88%
2016-06-27 0 0.103 0.103 0.108 0.103 0.104 340,000 35,080 0.1032 4.842 4.842 5.077 4.842 4.889 7,232 4.8503 -1.90%
2016-06-24 0 0.105 0.105 0.110 0.103 0.110 4,542,000 478,136 0.1053 4.936 4.936 5.171 4.842 5.171 96,617 4.9488 -5.41%
2016-06-23 0 0.111 0.107 0.112 0.109 0.111 1,052,000 114,608 0.1089 5.218 5.030 5.265 5.124 5.218 22,378 5.1214 3.74%
2016-06-22 0 0.107 0.107 0.111 0.105 0.109 906,000 98,472 0.1087 5.030 5.030 5.218 4.936 5.124 19,272 5.1095 3.88%
2016-06-21 0 0.103 0.103 0.109 0.103 0.117 1,969,000 207,244 0.1053 4.842 4.842 5.124 4.842 5.500 41,885 4.9480 -3.74%
2016-06-20 0 0.107 0.104 0.107 0.107 0.108 260,000 27,860 0.1072 5.030 4.889 5.030 5.030 5.077 5,531 5.0373 -3.60%
2016-06-17 0 0.111 0.110 0.113 0.111 0.111 20,000 2,220 0.1110 5.218 5.171 5.312 5.218 5.218 425 5.2181 3.74%
2016-06-16 0 0.107 0.107 0.111 0.107 0.113 1,520,000 163,266 0.1074 5.030 5.030 5.218 5.030 5.312 32,333 5.0494 -5.31%
2016-06-15 0 0.113 0.109 0.114 0.106 0.113 1,968,000 213,280 0.1084 5.312 5.124 5.359 4.983 5.312 41,863 5.0947 9.71%
2016-06-14 0 0.103 0.103 0.109 0.103 0.104 180,000 18,580 0.1032 4.842 4.842 5.124 4.842 4.889 3,829 4.8525 -1.90%
2016-06-13 0 0.105 0.103 0.108 0.103 0.105 630,000 65,060 0.1033 4.936 4.842 5.077 4.842 4.936 13,401 4.8547 -4.55%
2016-06-10 0 0.110 0.106 0.113 0.106 0.113 1,020,000 110,820 0.1086 5.171 4.983 5.312 4.983 5.312 21,697 5.1075 -3.51%
2016-06-08 0 0.114 0.109 0.114 0.108 0.114 1,240,000 137,888 0.1112 5.359 5.124 5.359 5.077 5.359 26,377 5.2275 4.59%
2016-06-07 0 0.109 0.107 0.109 0.105 0.111 3,120,000 341,120 0.1093 5.124 5.030 5.124 4.936 5.218 66,369 5.1398 1.87%
2016-06-06 0 0.107 0.107 0.108 0.106 0.106 223,000 23,620 0.1059 5.030 5.030 5.077 4.983 4.983 4,744 4.9793 0.94%
2016-06-03 0 0.106 0.106 0.111 0.106 0.106 360,000 38,160 0.1060 4.983 4.983 5.218 4.983 4.983 7,658 4.9831 -3.64%
2016-06-02 0 0.110 0.110 0.111 0.109 0.111 100,000 10,940 0.1094 5.171 5.171 5.218 5.124 5.218 2,127 5.1429 0.92%
2016-06-01 0 0.109 0.105 0.110 0.103 0.109 1,594,000 170,612 0.1070 5.124 4.936 5.171 4.842 5.124 33,908 5.0317 4.81%
2016-05-31 0 0.104 0.103 0.105 0.101 0.105 2,788,000 284,896 0.1022 4.889 4.842 4.936 4.748 4.936 59,306 4.8038 0.97%
2016-05-30 0 0.103 0.103 0.104 0.102 0.106 1,320,000 139,840 0.1059 4.842 4.842 4.889 4.795 4.983 28,079 4.9802 -0.96%
2016-05-27 0 0.104 0.102 0.106 0.101 0.107 2,140,000 222,620 0.1040 4.889 4.795 4.983 4.748 5.030 45,522 4.8904 0.97%
2016-05-26 0 0.103 0.103 0.105 0.103 0.106 639,000 66,850 0.1046 4.842 4.842 4.936 4.842 4.983 13,593 4.9180 -0.96%
2016-05-25 0 0.104 0.104 0.106 0.103 0.106 1,460,000 152,380 0.1044 4.889 4.889 4.983 4.842 4.983 31,057 4.9064 -0.95%
2016-05-24 0 0.105 0.105 0.106 0.105 0.111 9,200,000 993,680 0.1080 4.936 4.936 4.983 4.936 5.218 195,702 5.0775 -4.55%
2016-05-23 0 0.110 0.109 0.110 0.109 0.114 5,886,000 652,960 0.1109 5.171 5.124 5.171 5.124 5.359 125,207 5.2150 -2.65%
2016-05-20 0 0.113 0.112 0.113 0.111 0.123 28,195,302 3,286,246 0.1166 5.312 5.265 5.312 5.218 5.782 599,770 5.4792 -5.04%
2016-05-19 0 0.119 0.118 0.119 0.113 0.127 38,208,000 4,493,576 0.1176 5.594 5.547 5.594 5.312 5.970 812,760 5.5288 1.71%
2016-05-18 0 0.117 0.115 0.117 0.110 0.118 30,781,000 3,500,571 0.1137 5.500 5.406 5.500 5.171 5.547 654,773 5.3462 -0.85%
2016-05-17 0 0.118 0.115 0.118 0.111 0.124 32,540,000 3,737,400 0.1149 5.547 5.406 5.547 5.218 5.829 692,191 5.3994 4.42%
2016-05-16 0 0.113 0.112 0.114 0.113 0.121 23,400,000 2,712,560 0.1159 5.312 5.265 5.359 5.312 5.688 497,765 5.4495 -5.04%
2016-05-13 0 0.119 0.115 0.119 0.116 0.123 21,400,000 2,521,460 0.1178 5.594 5.406 5.594 5.453 5.782 455,221 5.5390 -0.83%
2016-05-12 0 0.120 0.118 0.120 0.118 0.129 24,800,000 3,054,860 0.1232 5.641 5.547 5.641 5.547 6.064 527,546 5.7907 -5.51%
2016-05-11 0 0.127 0.124 0.127 0.124 0.133 25,781,000 3,257,555 0.1264 5.970 5.829 5.970 5.829 6.252 548,413 5.9400 -1.55%
2016-05-10 0 0.129 0.126 0.129 0.125 0.140 35,560,000 4,634,640 0.1303 6.064 5.923 6.064 5.876 6.581 756,432 6.1270 4.03%
2016-05-09 0 0.124 0.124 0.125 0.120 0.128 24,656,000 3,004,660 0.1219 5.829 5.829 5.876 5.641 6.017 524,482 5.7288 0.81%
2016-05-06 0 0.123 0.122 0.124 0.122 0.129 20,720,000 2,586,960 0.1249 5.782 5.735 5.829 5.735 6.064 440,756 5.8694 -3.91%
2016-05-05 0 0.128 0.127 0.129 0.123 0.131 21,301,302 2,699,830 0.1267 6.017 5.970 6.064 5.782 6.158 453,121 5.9583 0.79%
2016-05-04 0 0.127 0.125 0.127 0.125 0.136 18,120,125 2,354,915 0.1300 5.970 5.876 5.970 5.876 6.393 385,451 6.1095 -1.55%
2016-05-03 0 0.129 0.127 0.130 0.122 0.133 21,052,000 2,674,900 0.1271 6.064 5.970 6.111 5.735 6.252 447,818 5.9732 -0.77%
2016-04-29 0 0.130 0.126 0.130 0.125 0.138 34,878,000 4,565,025 0.1309 6.111 5.923 6.111 5.876 6.487 741,925 6.1529 -5.11%
2016-04-28 0 0.137 0.136 0.137 0.135 0.146 27,867,000 3,846,659 0.1380 6.440 6.393 6.440 6.346 6.863 592,787 6.4891 1.48%
2016-04-27 0 0.135 0.131 0.134 0.131 0.136 1,994,000 265,856 0.1333 6.346 6.158 6.299 6.158 6.393 42,416 6.2678 0.75%
2016-04-26 0 0.134 0.132 0.134 0.130 0.136 1,394,500 185,133 0.1328 6.299 6.205 6.299 6.111 6.393 29,664 6.2410 0.00%
2016-04-25 0 0.134 0.133 0.134 0.131 0.137 5,506,593 745,447 0.1354 6.299 6.252 6.299 6.158 6.440 117,136 6.3639 0.75%
2016-04-22 0 0.133 0.132 0.133 0.128 0.134 2,148,000 282,584 0.1316 6.252 6.205 6.252 6.017 6.299 45,692 6.1845 1.53%
2016-04-21 0 0.131 0.130 0.131 0.128 0.143 20,915,000 2,780,620 0.1329 6.158 6.111 6.158 6.017 6.722 444,904 6.2499 -5.07%
2016-04-20 0 0.138 0.135 0.137 0.130 0.147 30,305,000 4,197,280 0.1385 6.487 6.346 6.440 6.111 6.910 644,648 6.5110 2.22%
2016-04-19 0 0.135 0.134 0.135 0.130 0.152 32,093,500 4,430,936 0.1381 6.346 6.299 6.346 6.111 7.146 682,693 6.4904 -4.93%
2016-04-18 0 0.142 0.139 0.142 0.133 0.146 6,619,000 929,189 0.1404 6.675 6.534 6.675 6.252 6.863 140,799 6.5994 4.41%
2016-04-15 0 0.136 0.132 0.136 0.132 0.149 17,955,000 2,486,802 0.1385 6.393 6.205 6.393 6.205 7.005 381,939 6.5110 -1.45%
2016-04-14 0 0.138 0.137 0.138 0.134 0.160 10,251,000 1,436,715 0.1402 6.487 6.440 6.487 6.299 7.522 218,059 6.5886 -10.39%
2016-04-13 0 0.154 0.152 0.153 0.141 0.165 15,102,000 2,344,314 0.1552 7.240 7.146 7.193 6.628 7.757 321,250 7.2975 0.00%
2016-04-12 0 0.154 0.151 0.154 0.145 0.163 21,404,000 3,280,078 0.1532 7.240 7.099 7.240 6.816 7.663 455,306 7.2041 4.76%
2016-04-11 0 0.147 0.143 0.147 0.137 0.159 8,448,000 1,232,978 0.1459 6.910 6.722 6.910 6.440 7.475 179,706 6.8611 10.53%
2016-04-08 0 0.133 0.133 0.138 0.128 0.143 2,545,500 347,729 0.1366 6.252 6.252 6.487 6.017 6.722 54,148 6.4218 -5.67%
2016-04-07 0 0.141 0.140 0.145 0.139 0.151 2,450,000 353,035 0.1441 6.628 6.581 6.816 6.534 7.099 52,116 6.7740 -4.08%
2016-04-06 0 0.147 0.143 0.148 0.138 0.152 7,835,000 1,132,608 0.1446 6.910 6.722 6.958 6.487 7.146 166,666 6.7957 3.52%
2016-04-05 0 0.142 0.143 0.145 0.132 0.144 9,778,287 1,363,233 0.1394 6.675 6.722 6.816 6.205 6.769 208,004 6.5539 7.58%
2016-04-01 0 0.132 0.130 0.135 0.124 0.134 2,055,000 267,515 0.1302 6.205 6.111 6.346 5.829 6.299 43,714 6.1197 3.12%
2016-03-31 0 0.128 0.126 0.128 0.120 0.128 3,811,000 480,663 0.1261 6.017 5.923 6.017 5.641 6.017 81,068 5.9292 3.23%
2016-03-30 0 0.124 0.119 0.124 0.117 0.124 3,165,245 378,231 0.1195 5.829 5.594 5.829 5.500 5.829 67,331 5.6175 -3.13%
2016-03-29 0 0.128 0.126 0.128 0.120 0.131 345,000 42,420 0.1230 6.017 5.923 6.017 5.641 6.158 7,339 5.7802 0.00%
2016-03-24 0 0.128 0.128 0.129 0.125 0.132 2,353,100 303,498 0.1290 6.017 6.017 6.064 5.876 6.205 50,055 6.0633 -6.57%
2016-03-23 0 0.137 0.135 0.137 0.128 0.138 3,731,000 489,840 0.1313 6.440 6.346 6.440 6.017 6.487 79,366 6.1719 4.58%
2016-03-22 0 0.131 0.130 0.131 0.127 0.132 968,000 125,377 0.1295 6.158 6.111 6.158 5.970 6.205 20,591 6.0888 -3.68%
2016-03-21 0 0.136 0.126 0.140 0.130 0.138 899,000 117,895 0.1311 6.393 5.923 6.581 6.111 6.487 19,124 6.1649 1.49%
2016-03-18 0 0.134 0.133 0.134 0.128 0.137 72,500 9,290 0.1281 6.299 6.252 6.299 6.017 6.440 1,542 6.0238 4.69%
2016-03-17 0 0.128 0.128 0.129 0.120 0.130 397,000 49,514 0.1247 6.017 6.017 6.064 5.641 6.111 8,445 5.8631 4.07%
2016-03-16 0 0.123 0.123 0.125 0.120 0.127 832,500 101,739 0.1222 5.782 5.782 5.876 5.641 5.970 17,709 5.7451 -3.15%
2016-03-15 0 0.127 0.126 0.127 0.125 0.127 529,000 66,410 0.1255 5.970 5.923 5.970 5.876 5.970 11,253 5.9016 -5.93%
2016-03-14 0 0.135 0.140 0.144 0.120 0.144 1,011,000 127,505 0.1261 6.346 6.581 6.769 5.641 6.769 21,506 5.9288 0.00%
2016-03-11 0 0.135 0.138 0.142 0.132 0.140 413,000 55,848 0.1352 6.346 6.487 6.675 6.205 6.581 8,785 6.3570 0.75%
2016-03-10 0 0.134 0.138 0.139 0.130 0.141 1,540,018 206,732 0.1342 6.299 6.487 6.534 6.111 6.628 32,759 6.3106 3.08%
2016-03-09 0 0.145 0.143 0.158 0.145 0.188 10,254,000 1,636,330 0.1596 6.111 6.027 6.659 6.111 7.924 243,291 6.7258 -14.71%
2016-03-08 0 0.170 0.170 0.172 0.160 0.170 4,499,000 742,638 0.1651 7.165 7.165 7.249 6.744 7.165 106,745 6.9571 3.66%
2016-03-07 0 0.164 0.164 0.165 0.155 0.167 6,446,000 1,047,926 0.1626 6.912 6.912 6.954 6.533 7.039 152,941 6.8518 5.81%
2016-03-04 0 0.155 0.153 0.155 0.148 0.156 1,835,000 280,575 0.1529 6.533 6.448 6.533 6.238 6.575 43,538 6.4444 1.97%
2016-03-03 0 0.152 0.148 0.153 0.147 0.154 1,989,065 300,761 0.1512 6.406 6.238 6.448 6.196 6.491 47,193 6.3729 0.00%
2016-03-02 0 0.152 0.148 0.152 0.145 0.154 3,497,000 529,496 0.1514 6.406 6.238 6.406 6.111 6.491 82,971 6.3817 2.01%
2016-03-01 0 0.149 0.148 0.149 0.142 0.149 865,000 125,570 0.1452 6.280 6.238 6.280 5.985 6.280 20,523 6.1184 0.68%
2016-02-29 0 0.148 0.148 0.150 0.142 0.151 336,000 48,854 0.1454 6.238 6.238 6.322 5.985 6.364 7,972 6.1281 2.07%
2016-02-26 0 0.145 0.145 0.147 0.141 0.147 1,419,750 200,646 0.1413 6.111 6.111 6.196 5.943 6.196 33,686 5.9564 -2.68%
2016-02-25 0 0.149 0.145 0.149 0.143 0.155 2,903,000 424,400 0.1462 6.280 6.111 6.280 6.027 6.533 68,878 6.1616 -3.25%
2016-02-24 0 0.154 0.154 0.155 0.130 0.161 7,260,000 1,042,245 0.1436 6.491 6.491 6.533 5.479 6.786 172,254 6.0506 13.24%
2016-02-23 0 0.136 0.136 0.142 0.131 0.143 652,000 89,646 0.1375 5.732 5.732 5.985 5.521 6.027 15,470 5.7950 -4.23%
2016-02-22 0 0.142 0.140 0.142 0.140 0.142 132,000 18,664 0.1414 5.985 5.901 5.985 5.901 5.985 3,132 5.9593 0.71%
2016-02-19 0 0.141 0.136 0.141 0.134 0.158 3,024,000 453,532 0.1500 5.943 5.732 5.943 5.648 6.659 71,749 6.3211 3.68%
2016-02-18 0 0.136 0.131 0.139 0.130 0.138 1,884,000 251,844 0.1337 5.732 5.521 5.858 5.479 5.816 44,701 5.6340 -3.55%
2016-02-17 0 0.141 0.141 0.142 0.135 0.142 623,000 86,232 0.1384 5.943 5.943 5.985 5.690 5.985 14,782 5.8337 -2.76%
2016-02-16 0 0.145 0.137 0.148 0.144 0.149 1,152,000 168,000 0.1458 6.111 5.774 6.238 6.069 6.280 27,333 6.1464 -0.68%
2016-02-15 0 0.146 0.138 0.146 0.128 0.146 160,000 21,948 0.1372 6.153 5.816 6.153 5.395 6.153 3,796 5.7815 -2.67%
2016-02-12 0 0.150 0.133 0.150 0.153 0.158 104,000 16,032 0.1542 6.322 5.606 6.322 6.448 6.659 2,468 6.4971 5.63%
2016-02-11 0 0.142 0.142 0.150 0.132 0.140 32,030 4,323 0.1350 5.985 5.985 6.322 5.563 5.901 760 5.6885 -5.96%
2016-02-05 0 0.151 0.142 0.151 0.143 0.157 364,000 52,452 0.1441 6.364 5.985 6.364 6.027 6.617 8,636 6.0733 -2.58%
2016-02-04 0 0.155 0.145 0.155 0.142 0.190 92,000 15,536 0.1689 6.533 6.111 6.533 5.985 8.008 2,183 7.1174 3.33%
2016-02-03 0 0.030 0.029 0.030 0.028 0.031 19,460,000 572,540 0.0294 6.322 6.111 6.322 5.901 6.533 92,343 6.2001 0.00%
2016-02-02 0 0.030 0.029 0.032 0.030 0.035 26,520,325 812,468 0.0306 6.322 6.111 6.744 6.322 7.376 125,847 6.4560 -9.09%
2016-02-01 0 0.033 0.030 0.034 0.030 0.039 28,590,000 922,490 0.0323 6.954 6.322 7.165 6.322 8.219 135,668 6.7996 -13.16%
2016-01-29 0 0.038 0.037 0.038 0.037 0.040 2,660,000 100,180 0.0377 8.008 7.797 8.008 7.797 8.429 12,622 7.9366 -7.32%
2016-01-28 0 0.041 0.038 0.041 0.039 0.042 3,240,000 130,860 0.0404 8.640 8.008 8.640 8.219 8.851 15,375 8.5114 0.00%
2016-01-27 0 0.041 0.038 0.041 0.037 0.042 12,380,000 487,100 0.0393 8.640 8.008 8.640 7.797 8.851 58,747 8.2915 2.50%
2016-01-26 0 0.040 0.038 0.042 0.037 0.042 11,442,500 449,995 0.0393 8.429 8.008 8.851 7.797 8.851 54,298 8.2875 2.56%
2016-01-25 0 0.039 0.037 0.039 0.037 0.040 7,780,000 297,600 0.0383 8.219 7.797 8.219 7.797 8.429 36,918 8.0610 5.41%
2016-01-22 0 0.037 0.034 0.037 0.033 0.038 13,080,000 448,860 0.0343 7.797 7.165 7.797 6.954 8.008 62,068 7.2317 8.82%
2016-01-21 0 0.034 0.033 0.034 0.033 0.040 17,750,000 623,960 0.0352 7.165 6.954 7.165 6.954 8.429 84,229 7.4079 -15.00%
2016-01-20 0 0.040 0.038 0.040 0.032 0.040 7,960,000 285,780 0.0359 8.429 8.008 8.429 6.744 8.429 37,773 7.5658 8.11%
2016-01-19 0 0.037 0.036 0.038 0.035 0.038 2,540,000 93,160 0.0367 7.797 7.586 8.008 7.376 8.008 12,053 7.7292 5.71%
2016-01-18 0 0.035 0.034 0.036 0.033 0.036 4,820,000 167,080 0.0347 7.376 7.165 7.586 6.954 7.586 22,872 7.3049 -5.41%
2016-01-15 0 0.037 0.036 0.038 0.034 0.041 10,980,000 420,880 0.0383 7.797 7.586 8.008 7.165 8.640 52,103 8.0778 -9.76%
2016-01-14 0 0.041 0.041 0.044 0.040 0.042 5,440,050 222,161 0.0408 8.640 8.640 9.272 8.429 8.851 25,815 8.6060 0.00%
2016-01-13 0 0.041 0.041 0.043 0.041 0.046 2,165,000 91,920 0.0425 8.640 8.640 9.062 8.640 9.694 10,274 8.9472 -2.38%
2016-01-12 0 0.042 0.041 0.043 0.041 0.049 3,360,000 142,340 0.0424 8.851 8.640 9.062 8.640 10.33 15,944 8.9274 -4.55%
2016-01-11 0 0.044 0.043 0.045 0.043 0.047 10,640,000 476,660 0.0448 9.272 9.062 9.483 9.062 9.905 50,490 9.4407 -8.33%
2016-01-08 0 0.048 0.047 0.048 0.048 0.051 4,282,500 208,792 0.0488 10.12 9.905 10.12 10.12 10.75 20,322 10.274 -2.04%
2016-01-07 0 0.049 0.049 0.050 0.048 0.053 9,777,500 492,467 0.0504 10.33 10.33 10.54 10.12 11.17 46,397 10.614 -9.26%
2016-01-06 0 0.054 0.054 0.055 0.053 0.055 5,580,000 302,460 0.0542 11.38 11.38 11.59 11.17 11.59 26,479 11.423 -6.90%
2016-01-05 0 0.058 0.056 0.058 0.054 0.058 5,630,000 311,780 0.0554 12.22 11.80 12.22 11.38 12.22 26,716 11.670 0.00%
2016-01-04 0 0.058 0.056 0.058 0.055 0.058 5,207,500 291,735 0.0560 12.22 11.80 12.22 11.59 12.22 24,711 11.806 3.57%
2015-12-31 0 0.056 0.056 0.057 0.055 0.057 2,920,000 163,780 0.0561 11.80 11.80 12.01 11.59 12.01 13,856 11.820 1.82%
2015-12-30 0 0.055 0.055 0.056 0.055 0.061 22,510,000 1,273,920 0.0566 11.59 11.59 11.80 11.59 12.85 106,817 11.926 -6.78%
2015-12-29 0 0.059 0.059 0.060 0.059 0.063 15,380,000 929,600 0.0604 12.43 12.43 12.64 12.43 13.28 72,983 12.737 -1.67%
2015-12-28 0 0.060 0.060 0.061 0.060 0.063 16,110,000 977,500 0.0607 12.64 12.64 12.85 12.64 13.28 76,447 12.787 -6.25%
2015-12-24 0 0.064 0.063 0.064 0.061 0.066 26,480,000 1,679,680 0.0634 13.49 13.28 13.49 12.85 13.91 125,655 13.367 4.92%
2015-12-23 0 0.061 0.059 0.061 0.060 0.090 107,480,500 6,979,718 0.0649 12.85 12.43 12.85 12.64 18.97 510,026 13.685 -33.70%
2015-12-22 0 0.092 0.091 0.092 0.091 0.097 4,140,000 387,700 0.0936 19.39 19.18 19.39 19.18 20.44 19,646 19.735 -2.13%
2015-12-21 0 0.094 0.093 0.094 0.092 0.097 54,460,000 5,114,520 0.0939 19.81 19.60 19.81 19.39 20.44 258,429 19.791 -1.05%
2015-12-18 0 0.095 0.093 0.096 0.093 0.103 56,393,750 5,615,412 0.0996 20.02 19.60 20.23 19.60 21.71 267,605 20.984 -5.00%
2015-12-17 0 0.100 0.099 0.100 0.093 0.103 81,780,000 7,857,820 0.0961 21.07 20.86 21.07 19.60 21.71 388,070 20.248 8.70%
2015-12-16 0 0.092 0.090 0.093 0.090 0.098 11,200,000 1,063,220 0.0949 19.39 18.97 19.60 18.97 20.65 53,147 20.005 0.00%
2015-12-15 0 0.092 0.090 0.092 0.091 0.095 2,040,000 187,300 0.0918 19.39 18.97 19.39 19.18 20.02 9,680 19.348 -1.08%
2015-12-14 0 0.093 0.092 0.093 0.089 0.095 3,200,000 292,080 0.0913 19.60 19.39 19.60 18.76 20.02 15,185 19.235 1.09%
2015-12-11 0 0.092 0.090 0.092 0.090 0.104 38,160,000 3,660,120 0.0959 19.39 18.97 19.39 18.97 21.92 181,080 20.213 -8.00%
2015-12-10 0 0.100 0.097 0.100 0.097 0.104 44,520,000 4,518,120 0.1015 21.07 20.44 21.07 20.44 21.92 211,260 21.386 2.04%
2015-12-09 0 0.098 0.097 0.100 0.097 0.102 25,960,000 2,576,620 0.0993 20.65 20.44 21.07 20.44 21.49 123,188 20.916 -2.97%
2015-12-08 0 0.101 0.100 0.101 0.100 0.103 8,380,000 844,380 0.1008 21.28 21.07 21.28 21.07 21.71 39,766 21.234 -0.98%
2015-12-07 0 0.102 0.101 0.102 0.101 0.104 4,850,000 492,110 0.1015 21.49 21.28 21.49 21.28 21.92 23,015 21.382 0.00%
2015-12-04 0 0.102 0.101 0.103 0.101 0.104 6,260,000 636,520 0.1017 21.49 21.28 21.71 21.28 21.92 29,706 21.428 -0.97%
2015-12-03 0 0.103 0.102 0.103 0.100 0.105 16,945,000 1,734,135 0.1023 21.71 21.49 21.71 21.07 22.13 80,409 21.566 0.00%
2015-12-02 0 0.103 0.102 0.104 0.102 0.105 8,717,500 899,535 0.1032 21.71 21.49 21.92 21.49 22.13 41,367 21.745 0.98%
2015-12-01 0 0.102 0.101 0.102 0.100 0.104 9,080,000 925,120 0.1019 21.49 21.28 21.49 21.07 21.92 43,087 21.471 -0.97%
2015-11-30 0 0.103 0.101 0.103 0.100 0.104 9,440,000 961,300 0.1018 21.71 21.28 21.71 21.07 21.92 44,796 21.460 -0.96%
2015-11-27 0 0.104 0.102 0.104 0.102 0.108 16,415,000 1,714,965 0.1045 21.92 21.49 21.92 21.49 22.76 77,894 22.017 0.00%
2015-11-26 0 0.104 0.104 0.105 0.103 0.110 49,080,000 5,220,560 0.1064 21.92 21.92 22.13 21.71 23.18 232,899 22.416 0.00%
2015-11-25 0 0.104 0.102 0.104 0.102 0.111 30,080,000 3,188,500 0.1060 21.92 21.49 21.92 21.49 23.39 142,738 22.338 -0.95%
2015-11-24 0 0.105 0.103 0.105 0.102 0.108 8,720,000 912,320 0.1046 22.13 21.71 22.13 21.49 22.76 41,379 22.048 1.94%
2015-11-23 0 0.103 0.102 0.103 0.101 0.106 7,040,000 723,240 0.1027 21.71 21.49 21.71 21.28 22.34 33,407 21.649 -1.90%
2015-11-20 0 0.105 0.103 0.105 0.102 0.109 6,100,000 636,280 0.1043 22.13 21.71 22.13 21.49 22.97 28,946 21.981 -0.94%
2015-11-19 0 0.106 0.105 0.106 0.104 0.112 37,160,000 3,972,200 0.1069 22.34 22.13 22.34 21.92 23.60 176,335 22.526 3.92%
2015-11-18 0 0.102 0.101 0.102 0.101 0.104 10,380,000 1,060,000 0.1021 21.49 21.28 21.49 21.28 21.92 49,256 21.520 0.00%
2015-11-17 0 0.102 0.101 0.102 0.100 0.107 18,460,000 1,897,800 0.1028 21.49 21.28 21.49 21.07 22.55 87,598 21.665 0.99%
2015-11-16 0 0.101 0.100 0.101 0.095 0.101 17,930,000 1,761,760 0.0983 21.28 21.07 21.28 20.02 21.28 85,083 20.706 1.00%
2015-11-13 0 0.100 0.098 0.100 0.098 0.103 1,740,000 171,900 0.0988 21.07 20.65 21.07 20.65 21.71 8,257 20.819 -0.99%
2015-11-12 0 0.101 0.100 0.101 0.098 0.103 9,520,000 956,880 0.1005 21.28 21.07 21.28 20.65 21.71 45,175 21.182 0.00%
2015-11-11 0 0.101 0.100 0.101 0.098 0.107 14,580,000 1,473,000 0.1010 21.28 21.07 21.28 20.65 22.55 69,186 21.290 -1.94%
2015-11-10 0 0.103 0.101 0.103 0.101 0.113 49,200,000 5,267,460 0.1071 21.71 21.28 21.71 21.28 23.81 233,468 22.562 0.00%
2015-11-09 0 0.103 0.101 0.103 0.099 0.108 59,160,000 6,174,440 0.1044 21.71 21.28 21.71 20.86 22.76 280,731 21.994 5.10%
2015-11-06 0 0.098 0.097 0.098 0.094 0.100 4,920,000 482,340 0.0980 20.65 20.44 20.65 19.81 21.07 23,347 20.660 0.00%
2015-11-05 0 0.098 0.097 0.098 0.096 0.103 7,392,500 731,185 0.0989 20.65 20.44 20.65 20.23 21.71 35,080 20.844 0.00%
2015-11-04 0 0.098 0.097 0.098 0.093 0.098 28,420,000 2,718,940 0.0957 20.65 20.44 20.65 19.60 20.65 134,861 20.161 3.16%
2015-11-03 0 0.095 0.093 0.095 0.092 0.096 7,529,375 714,087 0.0948 20.02 19.60 20.02 19.39 20.23 35,729 19.986 2.15%
2015-11-02 0 0.093 0.092 0.094 0.092 0.099 8,892,500 839,280 0.0944 19.60 19.39 19.81 19.39 20.86 42,198 19.889 -5.10%
2015-10-30 0 0.098 0.096 0.098 0.095 0.105 15,189,375 1,493,763 0.0983 20.65 20.23 20.65 20.02 22.13 72,078 20.724 0.00%
2015-10-29 0 0.098 0.097 0.099 0.098 0.106 11,940,000 1,191,760 0.0998 20.65 20.44 20.86 20.65 22.34 56,659 21.034 -2.00%
2015-10-28 0 0.100 0.101 0.102 0.098 0.108 58,300,000 6,023,540 0.1033 21.07 21.28 21.49 20.65 22.76 276,650 21.773 3.09%
2015-10-27 0 0.097 0.095 0.097 0.092 0.099 12,080,000 1,156,320 0.0957 20.44 20.02 20.44 19.39 20.86 57,323 20.172 2.11%
2015-10-26 0 0.095 0.093 0.096 0.093 0.099 4,120,180 389,176 0.0945 20.02 19.60 20.23 19.60 20.86 19,551 19.905 -2.06%
2015-10-23 0 0.097 0.095 0.097 0.094 0.103 10,820,000 1,062,180 0.0982 20.44 20.02 20.44 19.81 21.71 51,344 20.687 1.04%
2015-10-22 0 0.096 0.094 0.096 0.094 0.100 9,820,000 947,020 0.0964 20.23 19.81 20.23 19.81 21.07 46,599 20.323 -3.03%
2015-10-20 0 0.099 0.095 0.099 0.095 0.101 7,240,000 712,780 0.0985 20.86 20.02 20.86 20.02 21.28 34,356 20.747 0.00%
2015-10-19 0 0.099 0.097 0.099 0.097 0.106 18,880,000 1,889,900 0.1001 20.86 20.44 20.86 20.44 22.34 89,591 21.095 -1.00%
2015-10-16 0 0.100 0.099 0.100 0.096 0.102 16,380,000 1,618,340 0.0988 21.07 20.86 21.07 20.23 21.49 77,728 20.821 -0.99%
2015-10-15 0 0.101 0.099 0.101 0.099 0.105 22,440,000 2,264,720 0.1009 21.28 20.86 21.28 20.86 22.13 106,484 21.268 -1.94%
2015-10-14 0 0.103 0.101 0.103 0.099 0.109 24,100,000 2,473,540 0.1026 21.71 21.28 21.71 20.86 22.97 114,362 21.629 1.98%
2015-10-13 0 0.101 0.099 0.101 0.095 0.115 55,500,000 5,730,960 0.1033 21.28 20.86 21.28 20.02 24.23 263,364 21.761 10.99%
2015-10-12 1 - - - - - 0 0 - 19.18 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 19.18 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 19.18 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 19.18 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 19.18 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 19.18 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 19.18 - - - - 0 - 0.00%
2015-09-30 0 0.091 0.089 0.093 0.087 0.097 11,700,000 1,038,200 0.0887 19.18 18.76 19.60 18.33 20.44 55,520 18.700 -1.09%
2015-09-29 0 0.092 0.092 0.093 0.087 0.100 13,960,000 1,265,540 0.0907 19.39 19.39 19.60 18.33 21.07 66,244 19.104 -7.07%
2015-09-25 0 0.099 0.097 0.101 0.095 0.106 9,650,000 941,960 0.0976 20.86 20.44 21.28 20.02 22.34 45,792 20.570 -2.94%
2015-09-24 0 0.102 0.102 0.103 0.097 0.104 9,420,000 948,740 0.1007 21.49 21.49 21.71 20.44 21.92 44,701 21.224 0.00%
2015-09-23 0 0.102 0.101 0.102 0.097 0.108 17,250,000 1,733,070 0.1005 21.49 21.28 21.49 20.44 22.76 81,856 21.172 -4.67%
2015-09-22 0 0.107 0.103 0.108 0.103 0.115 13,380,000 1,453,600 0.1086 22.55 21.71 22.76 21.71 24.23 63,492 22.894 0.94%
2015-09-21 0 0.106 0.103 0.107 0.101 0.109 3,960,000 413,500 0.1044 22.34 21.71 22.55 21.28 22.97 18,791 22.005 -2.75%
2015-09-18 0 0.109 0.108 0.109 0.106 0.111 7,020,000 761,740 0.1085 22.97 22.76 22.97 22.34 23.39 33,312 22.867 1.87%
2015-09-17 0 0.107 0.104 0.108 0.104 0.117 18,115,000 1,967,560 0.1086 22.55 21.92 22.76 21.92 24.66 85,961 22.889 -3.60%
2015-09-16 0 0.111 0.110 0.111 0.104 0.113 13,840,000 1,505,340 0.1088 23.39 23.18 23.39 21.92 23.81 65,675 22.921 3.74%
2015-09-15 0 0.107 0.107 0.108 0.106 0.115 11,007,500 1,206,270 0.1096 22.55 22.55 22.76 22.34 24.23 52,234 23.094 -1.83%
2015-09-14 0 0.109 0.108 0.109 0.104 0.116 10,680,000 1,170,500 0.1096 22.97 22.76 22.97 21.92 24.45 50,680 23.096 -1.80%
2015-09-11 0 0.111 0.110 0.111 0.109 0.119 29,260,000 3,306,680 0.1130 23.39 23.18 23.39 22.97 25.08 138,847 23.815 1.83%
2015-09-10 0 0.109 0.107 0.109 0.100 0.115 49,940,000 5,417,400 0.1085 22.97 22.55 22.97 21.07 24.23 236,980 22.860 7.92%
2015-09-09 0 0.101 0.100 0.101 0.098 0.101 14,340,000 1,439,380 0.1004 21.28 21.07 21.28 20.65 21.28 68,047 21.153 3.06%
2015-09-08 0 0.098 0.097 0.098 0.091 0.098 9,385,000 879,880 0.0938 20.65 20.44 20.65 19.18 20.65 44,535 19.757 5.38%
2015-09-07 0 0.093 0.092 0.093 0.092 0.098 4,020,000 374,940 0.0933 19.60 19.39 19.60 19.39 20.65 19,076 19.655 -1.06%
2015-09-04 0 0.094 0.092 0.095 0.092 0.103 3,340,000 321,480 0.0963 19.81 19.39 20.02 19.39 21.71 15,849 20.284 2.17%
2015-09-02 0 0.092 0.092 0.093 0.089 0.093 6,520,000 598,700 0.0918 19.39 19.39 19.60 18.76 19.60 30,939 19.351 -3.16%
2015-09-01 0 0.095 0.092 0.093 0.091 0.101 7,422,500 701,532 0.0945 20.02 19.39 19.60 19.18 21.28 35,222 19.917 -3.06%
2015-08-31 0 0.098 0.096 0.098 0.093 0.104 9,980,000 970,380 0.0972 20.65 20.23 20.65 19.60 21.92 47,358 20.490 -2.97%
2015-08-28 0 0.101 0.099 0.101 0.098 0.111 10,400,000 1,050,040 0.1010 21.28 20.86 21.28 20.65 23.39 49,351 21.277 2.02%
2015-08-27 0 0.099 0.097 0.099 0.095 0.102 8,580,000 835,360 0.0974 20.86 20.44 20.86 20.02 21.49 40,715 20.517 6.45%
2015-08-26 0 0.093 0.093 0.094 0.086 0.095 15,900,000 1,459,480 0.0918 19.60 19.60 19.81 18.12 20.02 75,450 19.344 5.68%
2015-08-25 0 0.088 0.088 0.089 0.082 0.102 30,340,000 2,763,640 0.0911 18.54 18.54 18.76 17.28 21.49 143,972 19.196 1.15%
2015-08-24 0 0.087 0.086 0.087 0.084 0.093 27,960,000 2,437,060 0.0872 18.33 18.12 18.33 17.70 19.60 132,678 18.368 -11.22%
2015-08-21 0 0.098 0.097 0.098 0.092 0.101 21,740,000 2,086,380 0.0960 20.65 20.44 20.65 19.39 21.28 103,163 20.224 -6.67%
2015-08-20 0 0.105 0.105 0.106 0.102 0.109 19,530,300 2,054,030 0.1052 22.13 22.13 22.34 21.49 22.97 92,677 22.163 -4.55%
2015-08-19 0 0.110 0.109 0.110 0.108 0.123 16,490,000 1,834,920 0.1113 23.18 22.97 23.18 22.76 25.92 78,250 23.449 -6.78%
2015-08-18 0 0.118 0.117 0.118 0.116 0.127 20,100,000 2,423,820 0.1206 24.87 24.66 24.87 24.45 26.76 95,380 25.412 0.00%
2015-08-17 0 0.118 0.118 0.120 0.117 0.130 15,239,752 1,848,992 0.1213 24.87 24.87 25.29 24.66 27.40 72,317 25.568 -0.84%
2015-08-14 0 0.119 0.115 0.120 0.116 0.123 5,460,000 653,760 0.1197 25.08 24.23 25.29 24.45 25.92 25,909 25.233 0.00%
2015-08-13 0 0.119 0.118 0.119 0.116 0.124 8,255,000 995,790 0.1206 25.08 24.87 25.08 24.45 26.13 39,172 25.421 -1.65%
2015-08-12 0 0.121 0.116 0.121 0.114 0.123 18,880,248 2,235,506 0.1184 25.50 24.45 25.50 24.02 25.92 89,592 24.952 -1.63%
2015-08-11 0 0.123 0.122 0.124 0.118 0.135 54,275,000 6,797,390 0.1252 25.92 25.71 26.13 24.87 28.45 257,551 26.392 6.96%
2015-08-10 0 0.115 0.113 0.115 0.104 0.118 18,100,000 2,017,640 0.1115 24.23 23.81 24.23 21.92 24.87 85,890 23.491 2.68%
2015-08-07 0 0.112 0.111 0.112 0.111 0.120 20,200,000 2,312,600 0.1145 23.60 23.39 23.60 23.39 25.29 95,855 24.126 -0.88%
2015-08-06 0 0.113 0.112 0.115 0.113 0.121 8,420,000 970,560 0.1153 23.81 23.60 24.23 23.81 25.50 39,955 24.291 -5.04%
2015-08-05 0 0.119 0.118 0.120 0.118 0.130 18,700,900 2,282,418 0.1220 25.08 24.87 25.29 24.87 27.40 88,741 25.720 -0.83%
2015-08-04 0 0.120 0.118 0.120 0.113 0.122 32,820,000 3,862,580 0.1177 25.29 24.87 25.29 23.81 25.71 155,740 24.801 3.45%
2015-08-03 0 0.116 0.115 0.116 0.114 0.130 23,260,000 2,734,620 0.1176 24.45 24.23 24.45 24.02 27.40 110,375 24.776 -7.94%
2015-07-31 0 0.126 0.123 0.126 0.121 0.130 9,980,000 1,259,640 0.1262 26.55 25.92 26.55 25.50 27.40 47,358 26.598 0.00%
2015-07-30 0 0.126 0.127 0.128 0.125 0.144 27,440,000 3,676,520 0.1340 26.55 26.76 26.97 26.34 30.35 130,211 28.235 -4.55%
2015-07-29 0 0.132 0.131 0.133 0.126 0.143 46,180,000 6,186,820 0.1340 27.82 27.61 28.03 26.55 30.14 219,138 28.233 4.76%
2015-07-28 0 0.126 0.125 0.127 0.119 0.137 60,160,000 7,656,560 0.1273 26.55 26.34 26.76 25.08 28.87 285,477 26.820 5.88%
2015-07-27 0 0.119 0.118 0.119 0.113 0.162 131,540,000 17,552,640 0.1334 25.08 24.87 25.08 23.81 34.14 624,196 28.120 -25.62%
2015-07-24 0 0.160 0.161 0.163 0.158 0.181 36,542,500 6,199,950 0.1697 33.72 33.93 34.35 33.30 38.14 173,405 35.754 -8.05%
2015-07-23 0 0.174 0.173 0.175 0.151 0.190 126,520,000 21,887,000 0.1730 36.67 36.46 36.88 31.82 40.04 600,374 36.456 13.73%
2015-07-22 0 0.153 0.152 0.154 0.147 0.155 21,670,000 3,263,110 0.1506 32.24 32.03 32.45 30.98 32.66 102,830 31.733 0.00%
2015-07-21 0 0.153 0.150 0.153 0.145 0.157 46,880,000 7,126,740 0.1520 32.24 31.61 32.24 30.56 33.09 222,459 32.036 0.66%
2015-07-20 0 0.152 0.148 0.152 0.148 0.164 21,802,250 3,330,159 0.1527 32.03 31.19 32.03 31.19 34.56 103,458 32.189 0.00%
2015-07-17 0 0.152 0.150 0.152 0.150 0.160 40,300,000 6,223,460 0.1544 32.03 31.61 32.03 31.61 33.72 191,235 32.543 -1.30%
2015-07-16 0 0.154 0.152 0.154 0.150 0.162 19,680,000 3,074,500 0.1562 32.45 32.03 32.45 31.61 34.14 93,387 32.922 -2.53%
2015-07-15 0 0.158 0.157 0.158 0.155 0.174 19,600,000 3,175,560 0.1620 33.30 33.09 33.30 32.66 36.67 93,008 34.143 -5.39%
2015-07-14 0 0.167 0.165 0.167 0.164 0.174 37,842,000 6,354,654 0.1679 35.19 34.77 35.19 34.56 36.67 179,571 35.388 3.09%
2015-07-13 0 0.162 0.161 0.163 0.153 0.180 138,958,750 23,145,492 0.1666 34.14 33.93 34.35 32.24 37.93 659,400 35.101 -1.82%
2015-07-10 0 0.165 0.165 0.167 0.140 0.180 77,383,125 12,616,890 0.1630 34.77 34.77 35.19 29.50 37.93 367,205 34.359 17.86%
2015-07-09 0 0.140 0.135 0.140 0.090 0.148 140,740,000 17,912,000 0.1273 29.50 28.45 29.50 18.97 31.19 667,852 26.820 55.56%
2015-07-08 0 0.090 0.090 0.092 0.073 0.100 58,161,250 5,051,742 0.0869 18.97 18.97 19.39 15.38 21.07 275,992 18.304 -15.09%
2015-07-07 0 0.106 0.105 0.107 0.100 0.130 51,580,000 5,755,520 0.1116 22.34 22.13 22.55 21.07 27.40 244,762 23.515 -18.46%
2015-07-06 0 0.130 0.125 0.126 0.110 0.175 135,550,000 16,925,650 0.1249 27.40 26.34 26.55 23.18 36.88 643,224 26.314 -23.53%
2015-07-03 0 0.170 0.170 0.174 0.160 0.205 71,940,000 13,249,340 0.1842 35.82 35.82 36.67 33.72 43.20 341,376 38.812 -17.07%
2015-07-02 0 0.205 0.205 0.207 0.200 0.224 24,195,000 5,020,280 0.2075 43.20 43.20 43.62 42.15 47.20 114,812 43.726 -5.96%
2015-06-30 0 0.218 0.217 0.220 0.206 0.227 27,360,000 5,900,460 0.2157 45.94 45.73 46.36 43.41 47.84 129,831 45.447 -3.11%
2015-06-29 0 0.225 0.215 0.225 0.188 0.242 98,838,750 20,528,513 0.2077 47.42 45.31 47.42 39.62 51.00 469,019 43.769 -5.46%
2015-06-26 0 0.238 0.237 0.238 0.232 0.250 38,848,750 9,366,922 0.2411 50.15 49.94 50.15 48.89 52.68 184,349 50.811 1.71%
2015-06-25 0 0.234 0.234 0.238 0.230 0.247 27,400,000 6,519,810 0.2379 49.31 49.31 50.15 48.47 52.05 130,021 50.144 -2.90%
2015-06-24 0 0.241 0.241 0.242 0.241 0.250 17,180,000 4,194,420 0.2441 50.79 50.79 51.00 50.79 52.68 81,524 51.450 -2.82%
2015-06-23 0 0.248 0.248 0.249 0.243 0.285 56,830,000 14,366,100 0.2528 52.26 52.26 52.47 51.21 60.06 269,675 53.272 3.33%
2015-06-22 0 0.240 0.238 0.240 0.231 0.245 20,850,000 4,949,450 0.2374 50.58 50.15 50.58 48.68 51.63 98,939 50.025 0.00%
2015-06-19 0 0.240 0.237 0.241 0.235 0.248 44,000,000 10,585,540 0.2406 50.58 49.94 50.79 49.52 52.26 208,793 50.699 0.00%
2015-06-18 0 0.240 0.239 0.240 0.237 0.265 66,420,000 16,445,920 0.2476 50.58 50.37 50.58 49.94 55.84 315,182 52.179 -9.43%
2015-06-17 0 0.265 0.260 0.265 0.231 0.265 65,350,000 16,175,690 0.2475 55.84 54.79 55.84 48.68 55.84 310,105 52.162 10.42%
2015-06-16 0 0.240 0.238 0.240 0.237 0.250 44,920,000 10,910,400 0.2429 50.58 50.15 50.58 49.94 52.68 213,158 51.184 -4.00%
2015-06-15 0 0.250 0.250 0.255 0.249 0.265 53,402,500 13,590,037 0.2545 52.68 52.68 53.74 52.47 55.84 253,410 53.629 -5.66%
2015-06-12 0 0.265 0.265 0.270 0.250 0.295 75,846,250 20,557,447 0.2710 55.84 55.84 56.90 52.68 62.17 359,913 57.118 -5.36%
2015-06-11 0 0.280 0.275 0.280 0.265 0.310 170,095,000 49,478,400 0.2909 59.01 57.95 59.01 55.84 65.33 807,150 61.300 1.82%
2015-06-10 0 0.275 0.275 0.280 0.242 0.300 415,012,501 111,152,312 0.2678 57.95 57.95 59.01 51.00 63.22 1,969,355 56.441 19.57%
2015-06-09 0 0.230 0.229 0.235 0.220 0.260 69,642,500 16,275,990 0.2337 48.47 48.26 49.52 46.36 54.79 330,474 49.250 -8.00%
2015-06-08 0 0.250 0.249 0.250 0.236 0.255 45,295,000 11,180,895 0.2468 52.68 52.47 52.68 49.73 53.74 214,938 52.019 5.04%
2015-06-05 0 0.238 0.238 0.239 0.232 0.260 77,450,625 18,745,057 0.2420 50.15 50.15 50.37 48.89 54.79 367,526 51.003 -4.80%
2015-06-04 0 0.250 0.250 0.255 0.216 0.270 136,558,750 33,274,520 0.2437 52.68 52.68 53.74 45.52 56.90 648,011 51.349 -1.96%
2015-06-03 0 0.255 0.255 0.260 0.240 0.275 164,870,000 42,874,510 0.2601 53.74 53.74 54.79 50.58 57.95 782,356 54.802 6.25%
2015-06-02 0 0.240 0.240 0.243 0.230 0.270 232,691,000 58,678,951 0.2522 50.58 50.58 51.21 48.47 56.90 1,104,187 53.142 0.42%
2015-06-01 0 0.239 0.239 0.240 0.159 0.245 547,778,125 113,011,662 0.2063 50.37 50.37 50.58 33.51 51.63 2,599,367 43.477 52.23%
2015-05-29 0 0.157 0.155 0.157 0.155 0.161 21,184,625 3,353,313 0.1583 33.09 32.66 33.09 32.66 33.93 100,527 33.357 0.64%
2015-05-28 0 0.156 0.154 0.157 0.150 0.164 42,180,475 6,627,732 0.1571 32.87 32.45 33.09 31.61 34.56 200,159 33.112 -3.70%
2015-05-27 0 0.162 0.161 0.162 0.158 0.165 38,480,000 6,196,940 0.1610 34.14 33.93 34.14 33.30 34.77 182,599 33.937 1.89%
2015-05-26 0 0.159 0.158 0.159 0.158 0.175 53,973,800 8,863,799 0.1642 33.51 33.30 33.51 33.30 36.88 256,121 34.608 -5.92%
2015-05-22 0 0.169 0.170 0.171 0.167 0.180 39,422,500 6,846,200 0.1737 35.61 35.82 36.04 35.19 37.93 187,071 36.597 -2.87%
2015-05-21 0 0.174 0.173 0.174 0.161 0.177 88,172,500 15,157,795 0.1719 36.67 36.46 36.67 33.93 37.30 418,404 36.228 6.10%
2015-05-20 0 0.164 0.160 0.164 0.158 0.175 53,650,000 8,875,385 0.1654 34.56 33.72 34.56 33.30 36.88 254,585 34.862 -2.38%
2015-05-19 0 0.168 0.167 0.168 0.161 0.168 57,570,000 9,526,940 0.1655 35.40 35.19 35.40 33.93 35.40 273,186 34.873 3.70%
2015-05-18 0 0.162 0.161 0.162 0.152 0.163 50,442,500 8,085,335 0.1603 34.14 33.93 34.14 32.03 34.35 239,364 33.778 3.85%
2015-05-15 0 0.156 0.155 0.156 0.154 0.158 28,880,000 4,495,520 0.1557 32.87 32.66 32.87 32.45 33.30 137,044 32.803 0.65%
2015-05-14 0 0.155 0.154 0.155 0.147 0.157 43,000,000 6,617,900 0.1539 32.66 32.45 32.66 30.98 33.09 204,048 32.433 4.73%
2015-05-13 0 0.148 0.147 0.148 0.140 0.168 102,505,000 15,711,035 0.1533 31.19 30.98 31.19 29.50 35.40 486,416 32.300 -3.90%
2015-05-12 0 0.154 0.152 0.155 0.146 0.160 69,525,325 10,720,450 0.1542 32.45 32.03 32.66 30.77 33.72 329,918 32.494 2.67%
2015-05-11 0 0.150 0.149 0.150 0.146 0.157 43,840,000 6,641,480 0.1515 31.61 31.40 31.61 30.77 33.09 208,034 31.925 0.00%
2015-05-08 0 0.150 0.149 0.151 0.145 0.158 40,903,650 6,155,337 0.1505 31.61 31.40 31.82 30.56 33.30 194,100 31.712 0.67%
2015-05-07 0 0.149 0.149 0.150 0.145 0.164 92,185,300 14,277,735 0.1549 31.40 31.40 31.61 30.56 34.56 437,446 32.639 1.36%
2015-05-06 0 0.147 0.146 0.147 0.146 0.152 11,660,000 1,723,060 0.1478 30.98 30.77 30.98 30.77 32.03 55,330 31.141 0.00%
2015-05-05 0 0.147 0.145 0.147 0.145 0.159 41,745,000 6,362,440 0.1524 30.98 30.56 30.98 30.56 33.51 198,092 32.119 -3.29%
2015-05-04 0 0.152 0.151 0.152 0.149 0.169 62,680,000 9,682,160 0.1545 32.03 31.82 32.03 31.40 35.61 297,435 32.552 -4.40%
2015-04-30 0 0.159 0.155 0.159 0.146 0.176 148,860,250 24,485,968 0.1645 33.51 32.66 33.51 30.77 37.09 706,385 34.664 -5.36%
2015-04-29 0 0.168 0.168 0.170 0.162 0.192 121,337,500 20,538,660 0.1693 35.40 35.40 35.82 34.14 40.46 575,782 35.671 -4.55%
2015-04-28 0 0.176 0.176 0.177 0.150 0.178 188,551,575 32,270,845 0.1712 37.09 37.09 37.30 31.61 37.51 894,732 36.068 13.55%
2015-04-27 0 0.155 0.152 0.155 0.149 0.158 27,565,000 4,204,815 0.1525 32.66 32.03 32.66 31.40 33.30 130,804 32.146 4.73%
2015-04-24 0 0.148 0.146 0.148 0.140 0.150 42,951,250 6,208,551 0.1445 31.19 30.77 31.19 29.50 31.61 203,816 30.462 0.68%
2015-04-23 0 0.147 0.146 0.147 0.140 0.147 24,229,250 3,479,773 0.1436 30.98 30.77 30.98 29.50 30.98 114,975 30.266 5.00%
2015-04-22 0 0.140 0.140 0.143 0.140 0.150 43,258,850 6,264,334 0.1448 29.50 29.50 30.14 29.50 31.61 205,276 30.517 0.72%
2015-04-21 0 0.139 0.139 0.140 0.133 0.145 58,431,250 8,129,040 0.1391 29.29 29.29 29.50 28.03 30.56 277,273 29.318 7.75%
2015-04-20 0 0.129 0.128 0.130 0.120 0.140 41,468,000 5,468,520 0.1319 27.18 26.97 27.40 25.29 29.50 196,778 27.790 3.20%
2015-04-17 0 0.125 0.124 0.125 0.123 0.133 51,115,375 6,523,005 0.1276 26.34 26.13 26.34 25.92 28.03 242,557 26.893 4.17%
2015-04-16 0 0.120 0.117 0.120 0.114 0.121 44,045,175 5,233,769 0.1188 25.29 24.66 25.29 24.02 25.50 209,007 25.041 7.14%
2015-04-15 0 0.112 0.110 0.112 0.108 0.112 7,660,000 838,600 0.1095 23.60 23.18 23.60 22.76 23.60 36,349 23.071 3.70%
2015-04-14 0 0.108 0.107 0.109 0.107 0.120 24,780,250 2,817,946 0.1137 22.76 22.55 22.97 22.55 25.29 117,590 23.964 -2.70%
2015-04-13 0 0.111 0.109 0.111 0.096 0.111 29,266,475 3,092,683 0.1057 23.39 22.97 23.39 20.23 23.39 138,878 22.269 15.63%
2015-04-10 0 0.096 0.096 0.099 0.095 0.100 4,385,000 425,190 0.0970 20.23 20.23 20.86 20.02 21.07 20,808 20.434 -3.03%
2015-04-09 0 0.099 0.099 0.100 0.096 0.103 11,447,500 1,133,073 0.0990 20.86 20.86 21.07 20.23 21.71 54,322 20.859 -3.88%
2015-04-08 0 0.103 0.100 0.103 0.098 0.106 27,703,750 2,851,795 0.1029 21.71 21.07 21.71 20.65 22.34 131,462 21.693 0.98%
2015-04-02 0 0.102 0.100 0.102 0.085 0.108 71,163,992 7,051,439 0.0991 21.49 21.07 21.49 17.91 22.76 337,694 20.881 17.24%
2015-04-01 0 0.087 0.085 0.087 0.082 0.087 3,300,000 281,820 0.0854 18.33 17.91 18.33 17.28 18.33 15,659 17.997 3.57%
2015-03-31 0 0.084 0.084 0.085 0.082 0.084 7,560,000 628,640 0.0832 17.70 17.70 17.91 17.28 17.70 35,874 17.523 0.00%
2015-03-30 0 0.084 0.085 0.086 0.084 0.087 4,200,000 359,660 0.0856 17.70 17.91 18.12 17.70 18.33 19,930 18.046 -3.45%
2015-03-27 0 0.087 0.084 0.087 0.083 0.087 4,610,000 395,270 0.0857 18.33 17.70 18.33 17.49 18.33 21,876 18.069 3.57%
2015-03-26 0 0.084 0.084 0.085 0.084 0.085 492,500 41,662 0.0846 17.70 17.70 17.91 17.70 17.91 2,337 17.827 1.20%
2015-03-25 0 0.083 0.083 0.086 0.083 0.086 2,140,000 180,140 0.0842 17.49 17.49 18.12 17.49 18.12 10,155 17.739 -1.19%
2015-03-24 0 0.084 0.084 0.086 0.083 0.088 3,140,000 268,620 0.0855 17.70 17.70 18.12 17.49 18.54 14,900 18.028 1.20%
2015-03-23 0 0.083 0.082 0.084 0.080 0.085 5,820,000 476,020 0.0818 17.49 17.28 17.70 16.86 17.91 27,618 17.236 -3.49%
2015-03-20 0 0.086 0.085 0.086 0.084 0.087 1,605,000 137,070 0.0854 18.12 17.91 18.12 17.70 18.33 7,616 17.997 1.18%
2015-03-19 0 0.085 0.085 0.087 0.085 0.088 1,690,000 146,380 0.0866 17.91 17.91 18.33 17.91 18.54 8,020 18.253 -3.41%
2015-03-18 0 0.088 0.085 0.088 0.083 0.088 11,990,000 1,034,460 0.0863 18.54 17.91 18.54 17.49 18.54 56,896 18.182 4.76%
2015-03-17 0 0.084 0.084 0.086 0.082 0.089 15,830,000 1,328,720 0.0839 17.70 17.70 18.12 17.28 18.76 75,118 17.688 -5.62%
2015-03-16 0 0.089 0.085 0.089 0.085 0.089 2,590,000 220,130 0.0850 18.76 17.91 18.76 17.91 18.76 12,290 17.911 3.49%
2015-03-13 0 0.086 0.085 0.089 0.085 0.086 1,120,000 96,200 0.0859 18.12 17.91 18.76 17.91 18.12 5,315 18.101 0.00%
2015-03-12 0 0.086 0.085 0.089 0.086 0.087 3,556,250 308,540 0.0868 18.12 17.91 18.76 18.12 18.33 16,875 18.283 -1.15%
2015-03-11 0 0.087 0.087 0.088 0.085 0.087 1,662,500 142,380 0.0856 18.33 18.33 18.54 17.91 18.33 7,889 18.048 0.00%
2015-03-10 0 0.087 0.087 0.089 0.085 0.089 3,040,000 263,880 0.0868 18.33 18.33 18.76 17.91 18.76 14,426 18.292 0.00%
2015-03-09 0 0.087 0.087 0.089 0.086 0.089 2,390,000 209,490 0.0877 18.33 18.33 18.76 18.12 18.76 11,341 18.472 -3.33%
2015-03-06 0 0.090 0.087 0.090 0.090 0.091 600,000 54,500 0.0908 18.97 18.33 18.97 18.97 19.18 2,847 19.142 0.00%
2015-03-05 0 0.090 0.087 0.090 0.086 0.090 2,925,000 259,860 0.0888 18.97 18.33 18.97 18.12 18.97 13,880 18.722 1.12%
2015-03-04 0 0.089 0.087 0.090 0.086 0.090 6,670,000 588,420 0.0882 18.76 18.33 18.97 18.12 18.97 31,651 18.591 3.49%
2015-03-03 0 0.086 0.086 0.088 0.086 0.090 2,180,000 191,620 0.0879 18.12 18.12 18.54 18.12 18.97 10,345 18.523 -2.27%
2015-03-02 0 0.088 0.088 0.089 0.084 0.090 3,860,000 340,620 0.0882 18.54 18.54 18.76 17.70 18.97 18,317 18.596 3.53%
2015-02-27 0 0.085 0.085 0.086 0.085 0.090 1,740,000 151,260 0.0869 17.91 17.91 18.12 17.91 18.97 8,257 18.319 -5.56%
2015-02-26 0 0.090 0.090 0.091 0.088 0.090 2,870,000 257,650 0.0898 18.97 18.97 19.18 18.54 18.97 13,619 18.918 3.45%
2015-02-25 0 0.087 0.086 0.087 0.087 0.088 2,220,000 194,320 0.0875 18.33 18.12 18.33 18.33 18.54 10,535 18.446 0.00%
2015-02-24 0 0.087 0.087 0.090 0.086 0.090 10,356,250 911,820 0.0880 18.33 18.33 18.97 18.12 18.97 49,143 18.554 -1.14%
2015-02-23 0 0.088 0.086 0.089 0.088 0.090 1,820,000 162,000 0.0890 18.54 18.12 18.76 18.54 18.97 8,636 18.758 -1.12%
2015-02-18 0 0.089 0.084 0.089 - - 0 0 - 18.76 17.70 18.76 - - 0 - 0.00%
2015-02-17 0 0.089 0.090 0.091 0.083 0.091 23,160,000 2,000,260 0.0864 18.76 18.97 19.18 17.49 19.18 109,901 18.201 7.23%
2015-02-16 0 0.083 0.082 0.083 0.080 0.083 5,120,000 414,880 0.0810 17.49 17.28 17.49 16.86 17.49 24,296 17.076 0.00%
2015-02-13 0 0.083 0.082 0.084 0.082 0.085 5,720,000 475,020 0.0830 17.49 17.28 17.70 17.28 17.91 27,143 17.501 -1.19%
2015-02-12 0 0.084 0.084 0.085 0.080 0.085 23,790,000 1,957,900 0.0823 17.70 17.70 17.91 16.86 17.91 112,890 17.343 2.44%
2015-02-11 0 0.082 0.082 0.085 0.082 0.082 407,500 33,362 0.0819 17.28 17.28 17.91 17.28 17.28 1,934 17.253 -3.53%
2015-02-10 0 0.085 0.082 0.085 0.081 0.088 3,250,000 278,660 0.0857 17.91 17.28 17.91 17.07 18.54 15,422 18.069 1.19%
2015-02-09 0 0.084 0.084 0.085 0.078 0.087 12,020,000 986,720 0.0821 17.70 17.70 17.91 16.44 18.33 57,038 17.299 -3.45%
2015-02-06 0 0.087 0.087 0.088 0.084 0.088 862,306 73,855 0.0856 18.33 18.33 18.54 17.70 18.54 4,092 18.049 -1.14%
2015-02-05 0 0.088 0.087 0.090 0.087 0.089 2,500,000 219,420 0.0878 18.54 18.33 18.97 18.33 18.76 11,863 18.496 -2.22%
2015-02-04 0 0.090 0.090 0.091 0.088 0.092 2,905,000 262,950 0.0905 18.97 18.97 19.18 18.54 19.39 13,785 19.075 1.12%
2015-02-03 0 0.089 0.089 0.091 0.087 0.091 3,540,000 315,020 0.0890 18.76 18.76 19.18 18.33 19.18 16,798 18.753 -2.20%
2015-02-02 0 0.091 0.089 0.091 0.089 0.093 4,780,000 430,780 0.0901 19.18 18.76 19.18 18.76 19.60 22,682 18.992 0.00%
2015-01-30 0 0.091 0.091 0.092 0.090 0.094 920,000 84,300 0.0916 19.18 19.18 19.39 18.97 19.81 4,366 19.310 -1.09%
2015-01-29 0 0.092 0.091 0.093 0.092 0.093 650,000 60,310 0.0928 19.39 19.18 19.60 19.39 19.60 3,084 19.553 1.10%
2015-01-28 0 0.091 0.091 0.093 0.091 0.095 580,000 54,180 0.0934 19.18 19.18 19.60 19.18 20.02 2,752 19.686 -1.09%
2015-01-27 0 0.092 0.090 0.093 0.090 0.095 2,977,500 270,437 0.0908 19.39 18.97 19.60 18.97 20.02 14,129 19.140 -5.15%
2015-01-26 0 0.097 0.091 0.097 0.087 0.100 7,962,500 725,255 0.0911 20.44 19.18 20.44 18.33 21.07 37,784 19.195 6.59%
2015-01-23 0 0.091 0.091 0.092 0.089 0.091 1,320,000 119,220 0.0903 19.18 19.18 19.39 18.76 19.18 6,264 19.033 0.00%
2015-01-22 0 0.091 0.091 0.092 0.090 0.093 5,580,000 507,000 0.0909 19.18 19.18 19.39 18.97 19.60 26,479 19.147 -3.19%
2015-01-21 0 0.094 0.093 0.094 0.093 0.099 3,181,250 301,457 0.0948 19.81 19.60 19.81 19.60 20.86 15,096 19.969 1.08%
2015-01-20 0 0.093 0.093 0.094 0.090 0.094 3,686,250 341,011 0.0925 19.60 19.60 19.81 18.97 19.81 17,492 19.495 0.00%
2015-01-19 0 0.093 0.093 0.096 0.093 0.097 1,022,000 95,494 0.0934 19.60 19.60 20.23 19.60 20.44 4,850 19.691 -5.10%
2015-01-16 0 0.098 0.095 0.098 0.095 0.098 680,000 64,660 0.0951 20.65 20.02 20.65 20.02 20.65 3,227 20.038 3.16%
2015-01-15 0 0.095 0.095 0.097 0.094 0.098 4,297,500 408,685 0.0951 20.02 20.02 20.44 19.81 20.65 20,393 20.041 -3.06%
2015-01-14 0 0.098 0.096 0.100 0.094 0.098 10,225,000 979,985 0.0958 20.65 20.23 21.07 19.81 20.65 48,521 20.197 0.00%
2015-01-13 0 0.098 0.097 0.099 0.096 0.098 780,000 75,780 0.0972 20.65 20.44 20.86 20.23 20.65 3,701 20.474 0.00%
2015-01-12 0 0.098 0.097 0.098 0.097 0.099 1,640,000 160,280 0.0977 20.65 20.44 20.65 20.44 20.86 7,782 20.596 0.00%
2015-01-09 0 0.098 0.098 0.099 0.098 0.103 9,550,000 948,940 0.0994 20.65 20.65 20.86 20.65 21.71 45,318 20.940 -1.01%
2015-01-08 0 0.099 0.099 0.100 0.098 0.099 3,770,000 371,700 0.0986 20.86 20.86 21.07 20.65 20.86 17,890 20.777 -1.00%
2015-01-07 0 0.100 0.099 0.100 0.099 0.103 9,780,000 977,760 0.1000 21.07 20.86 21.07 20.86 21.71 46,409 21.068 -1.96%
2015-01-06 0 0.102 0.100 0.102 0.099 0.107 10,410,000 1,056,800 0.1015 21.49 21.07 21.49 20.86 22.55 49,398 21.393 0.00%
2015-01-05 0 0.102 0.100 0.102 0.099 0.113 18,720,000 1,925,040 0.1028 21.49 21.07 21.49 20.86 23.81 88,832 21.671 -1.92%
2015-01-02 0 0.104 0.101 0.104 0.100 0.105 7,480,050 760,584 0.1017 21.92 21.28 21.92 21.07 22.13 35,495 21.428 -0.95%
2014-12-31 0 0.105 0.102 0.105 0.098 0.105 9,100,000 936,660 0.1029 22.13 21.49 22.13 20.65 22.13 43,182 21.691 5.00%
2014-12-30 0 0.100 0.098 0.100 0.097 0.104 8,700,000 867,220 0.0997 21.07 20.65 21.07 20.44 21.92 41,284 21.006 0.00%
2014-12-29 0 0.100 0.097 0.100 0.097 0.105 25,270,000 2,553,400 0.1010 21.07 20.44 21.07 20.44 22.13 119,914 21.294 0.00%
2014-12-24 0 0.100 0.099 0.100 0.096 0.110 40,300,000 4,096,300 0.1016 21.07 20.86 21.07 20.23 23.18 191,235 21.420 -5.66%
2014-12-23 0 0.106 0.102 0.106 0.101 0.112 48,110,000 4,978,400 0.1035 22.34 21.49 22.34 21.28 23.60 228,296 21.807 6.00%
2014-12-22 0 0.100 0.098 0.101 0.098 0.103 47,160,000 4,777,200 0.1013 21.07 20.65 21.28 20.65 21.71 223,788 21.347 2.04%
2014-12-19 0 0.098 0.101 0.102 0.095 0.103 49,632,500 5,041,135 0.1016 20.65 21.28 21.49 20.02 21.71 235,521 21.404 4.26%
2014-12-18 0 0.094 0.093 0.094 0.094 0.097 1,000,000 94,640 0.0946 19.81 19.60 19.81 19.81 20.44 4,745 19.944 -1.05%
2014-12-17 0 0.095 0.093 0.095 0.094 0.098 4,877,619 462,698 0.0949 20.02 19.60 20.02 19.81 20.65 23,146 19.991 -3.06%
2014-12-16 0 0.098 0.095 0.098 0.095 0.098 4,214,000 407,512 0.0967 20.65 20.02 20.65 20.02 20.65 19,997 20.379 0.00%
2014-12-15 0 0.098 0.097 0.099 0.097 0.100 2,390,000 234,360 0.0981 20.65 20.44 20.86 20.44 21.07 11,341 20.664 -1.01%
2014-12-12 0 0.099 0.099 0.103 0.099 0.101 220,000 21,960 0.0998 20.86 20.86 21.71 20.86 21.28 1,044 21.035 0.00%
2014-12-11 0 0.099 0.099 0.103 0.099 0.104 3,900,000 391,260 0.1003 20.86 20.86 21.71 20.86 21.92 18,507 21.142 -1.00%
2014-12-10 0 0.100 0.100 0.101 0.098 0.106 2,906,000 293,980 0.1012 21.07 21.07 21.28 20.65 22.34 13,790 21.319 0.00%
2014-12-09 0 0.100 0.099 0.102 0.098 0.110 11,400,000 1,161,300 0.1019 21.07 20.86 21.49 20.65 23.18 54,096 21.467 -6.54%
2014-12-08 0 0.107 0.105 0.107 0.105 0.109 5,262,375 560,037 0.1064 22.55 22.13 22.55 22.13 22.97 24,972 22.427 -1.83%
2014-12-05 0 0.109 0.108 0.109 0.104 0.110 6,720,000 715,220 0.1064 22.97 22.76 22.97 21.92 23.18 31,888 22.429 1.87%
2014-12-04 0 0.107 0.106 0.110 0.106 0.120 17,930,000 1,985,000 0.1107 22.55 22.34 23.18 22.34 25.29 85,083 23.330 0.94%
2014-12-03 0 0.106 0.106 0.107 0.104 0.106 2,910,000 304,560 0.1047 22.34 22.34 22.55 21.92 22.34 13,809 22.056 0.00%
2014-12-02 0 0.106 0.105 0.106 0.103 0.107 1,660,000 173,800 0.1047 22.34 22.13 22.34 21.71 22.55 7,877 22.064 1.92%
2014-12-01 0 0.104 0.103 0.106 0.102 0.107 3,389,883 354,428 0.1046 21.92 21.71 22.34 21.49 22.55 16,086 22.033 -2.80%
2014-11-28 0 0.107 0.105 0.108 0.105 0.108 21,080,000 2,234,280 0.1060 22.55 22.13 22.76 22.13 22.76 100,031 22.336 -0.93%
2014-11-27 0 0.108 0.105 0.108 0.105 0.108 1,700,000 179,560 0.1056 22.76 22.13 22.76 22.13 22.76 8,067 22.259 0.00%
2014-11-26 0 0.108 0.107 0.108 0.106 0.110 4,020,000 431,960 0.1075 22.76 22.55 22.76 22.34 23.18 19,076 22.644 -1.82%
2014-11-25 0 0.110 0.109 0.110 0.105 0.115 9,472,500 1,039,870 0.1098 23.18 22.97 23.18 22.13 24.23 44,950 23.134 4.76%
2014-11-24 0 0.105 0.105 0.107 0.102 0.107 7,480,000 776,080 0.1038 22.13 22.13 22.55 21.49 22.55 35,495 21.865 0.00%
2014-11-21 0 0.105 0.104 0.105 0.101 0.105 5,960,125 612,471 0.1028 22.13 21.92 22.13 21.28 22.13 28,283 21.655 0.96%
2014-11-20 0 0.104 0.104 0.105 0.100 0.105 5,557,506 571,743 0.1029 21.92 21.92 22.13 21.07 22.13 26,372 21.680 0.00%
2014-11-19 0 0.104 0.104 0.105 0.104 0.106 4,825,000 505,550 0.1048 21.92 21.92 22.13 21.92 22.34 22,896 22.080 -1.89%
2014-11-18 0 0.106 0.106 0.107 0.105 0.109 6,104,375 643,497 0.1054 22.34 22.34 22.55 22.13 22.97 28,967 22.215 -0.93%
2014-11-17 0 0.107 0.106 0.107 0.105 0.109 8,055,000 856,570 0.1063 22.55 22.34 22.55 22.13 22.97 38,223 22.410 0.94%
2014-11-14 0 0.106 0.106 0.108 0.106 0.110 7,080,000 757,280 0.1070 22.34 22.34 22.76 22.34 23.18 33,597 22.540 -1.85%
2014-11-13 0 0.108 0.107 0.108 0.106 0.111 8,995,000 967,820 0.1076 22.76 22.55 22.76 22.34 23.39 42,684 22.674 -2.70%
2014-11-12 0 0.111 0.108 0.111 0.108 0.111 4,745,000 518,820 0.1093 23.39 22.76 23.39 22.76 23.39 22,516 23.042 2.78%
2014-11-11 0 0.108 0.108 0.110 0.108 0.112 5,610,000 616,800 0.1099 22.76 22.76 23.18 22.76 23.60 26,621 23.170 0.93%
2014-11-10 0 0.107 0.107 0.109 0.106 0.110 6,680,063 719,266 0.1077 22.55 22.55 22.97 22.34 23.18 31,699 22.691 -2.73%
2014-11-07 0 0.110 0.107 0.111 0.107 0.112 8,563,750 931,575 0.1088 23.18 22.55 23.39 22.55 23.60 40,637 22.924 -1.79%
2014-11-06 0 0.112 0.110 0.113 0.110 0.116 4,900,000 548,200 0.1119 23.60 23.18 23.81 23.18 24.45 23,252 23.577 -2.61%
2014-11-05 0 0.115 0.113 0.115 0.110 0.117 14,730,000 1,669,980 0.1134 24.23 23.81 24.23 23.18 24.66 69,898 23.892 -0.86%
2014-11-04 0 0.116 0.115 0.116 0.105 0.119 39,300,000 4,466,600 0.1137 24.45 24.23 24.45 22.13 25.08 186,490 23.951 10.48%
2014-11-03 0 0.105 0.105 0.106 0.105 0.111 9,140,000 972,920 0.1064 22.13 22.13 22.34 22.13 23.39 43,372 22.432 -1.87%
2014-10-31 0 0.107 0.107 0.109 0.105 0.111 11,620,000 1,247,960 0.1074 22.55 22.55 22.97 22.13 23.39 55,140 22.632 0.00%
2014-10-30 0 0.107 0.107 0.109 0.107 0.118 30,742,500 3,416,737 0.1111 22.55 22.55 22.97 22.55 24.87 145,882 23.421 -5.31%
2014-10-29 0 0.113 0.112 0.114 0.112 0.129 166,587,875 19,816,296 0.1190 23.81 23.60 24.02 23.60 27.18 790,508 25.068 16.49%
2014-10-28 0 0.097 0.095 0.097 0.094 0.097 3,200,275 305,763 0.0955 20.44 20.02 20.44 19.81 20.44 15,186 20.134 0.00%
2014-10-27 0 0.097 0.095 0.097 0.095 0.098 5,120,000 492,580 0.0962 20.44 20.02 20.44 20.02 20.65 24,296 20.274 0.00%
2014-10-24 0 0.097 0.097 0.098 0.096 0.099 2,560,000 248,060 0.0969 20.44 20.44 20.65 20.23 20.86 12,148 20.420 -1.02%
2014-10-23 0 0.098 0.097 0.098 0.096 0.099 2,540,225 249,540 0.0982 20.65 20.44 20.65 20.23 20.86 12,054 20.702 0.00%
2014-10-22 0 0.098 0.098 0.099 0.096 0.099 1,700,000 167,160 0.0983 20.65 20.65 20.86 20.23 20.86 8,067 20.721 -1.01%
2014-10-21 0 0.099 0.098 0.099 0.097 0.100 5,360,000 528,750 0.0986 20.86 20.65 20.86 20.44 21.07 25,435 20.788 0.00%
2014-10-20 0 0.099 0.099 0.100 0.098 0.103 3,280,000 327,740 0.0999 20.86 20.86 21.07 20.65 21.71 15,565 21.057 -1.98%
2014-10-17 0 0.101 0.100 0.102 0.100 0.103 4,690,000 476,110 0.1015 21.28 21.07 21.49 21.07 21.71 22,255 21.393 0.00%
2014-10-16 0 0.101 0.101 0.102 0.100 0.103 5,220,000 532,550 0.1020 21.28 21.28 21.49 21.07 21.71 24,770 21.499 -0.98%
2014-10-15 0 0.102 0.101 0.102 0.100 0.103 6,442,500 654,027 0.1015 21.49 21.28 21.49 21.07 21.71 30,572 21.393 0.99%
2014-10-14 0 0.101 0.101 0.103 0.101 0.104 1,410,000 142,910 0.1014 21.28 21.28 21.71 21.28 21.92 6,691 21.359 -2.88%
2014-10-13 0 0.104 0.102 0.104 0.101 0.104 3,340,550 339,571 0.1017 21.92 21.49 21.92 21.28 21.92 15,852 21.421 0.00%
2014-10-10 0 0.104 0.102 0.104 0.102 0.105 2,730,000 281,920 0.1033 21.92 21.49 21.92 21.49 22.13 12,955 21.762 0.00%
2014-10-09 0 0.104 0.104 0.106 0.102 0.108 6,640,000 687,620 0.1036 21.92 21.92 22.34 21.49 22.76 31,509 21.823 0.00%
2014-10-08 0 0.104 0.104 0.106 0.101 0.107 7,760,000 816,460 0.1052 21.92 21.92 22.34 21.28 22.55 36,823 22.172 0.00%
2014-10-07 0 0.104 0.103 0.104 0.102 0.105 5,150,000 531,860 0.1033 21.92 21.71 21.92 21.49 22.13 24,438 21.763 1.96%
2014-10-06 0 0.102 0.102 0.104 0.100 0.105 6,761,250 684,650 0.1013 21.49 21.49 21.92 21.07 22.13 32,084 21.339 2.00%
2014-10-03 0 0.100 0.099 0.102 0.096 0.103 21,070,000 2,125,060 0.1009 21.07 20.86 21.49 20.23 21.71 99,983 21.254 -5.66%
2014-09-30 0 0.106 0.105 0.108 0.101 0.107 8,000,000 834,700 0.1043 22.34 22.13 22.76 21.28 22.55 37,962 21.988 0.00%
2014-09-29 0 0.106 0.104 0.106 0.104 0.114 16,621,250 1,769,665 0.1065 22.34 21.92 22.34 21.92 24.02 78,873 22.437 -7.02%
2014-09-26 0 0.114 0.112 0.114 0.111 0.115 14,630,013 1,657,471 0.1133 24.02 23.60 24.02 23.39 24.23 69,424 23.875 1.79%
2014-09-25 0 0.112 0.112 0.113 0.111 0.117 14,931,250 1,712,675 0.1147 23.60 23.60 23.81 23.39 24.66 70,853 24.172 -0.88%
2014-09-24 0 0.113 0.113 0.114 0.111 0.118 20,195,000 2,304,440 0.1141 23.81 23.81 24.02 23.39 24.87 95,831 24.047 0.89%
2014-09-23 0 0.112 0.111 0.113 0.110 0.114 14,387,500 1,604,745 0.1115 23.60 23.39 23.81 23.18 24.02 68,273 23.505 0.90%
2014-09-22 0 0.111 0.111 0.112 0.111 0.113 5,145,300 574,660 0.1117 23.39 23.39 23.60 23.39 23.81 24,416 23.536 -0.89%
2014-09-19 0 0.112 0.111 0.113 0.111 0.116 7,070,250 793,435 0.1122 23.60 23.39 23.81 23.39 24.45 33,550 23.649 -1.75%
2014-09-18 0 0.114 0.113 0.114 0.113 0.115 4,140,000 468,660 0.1132 24.02 23.81 24.02 23.81 24.23 19,646 23.856 0.88%
2014-09-17 0 0.113 0.112 0.113 0.112 0.116 4,198,575 476,898 0.1136 23.81 23.60 23.81 23.60 24.45 19,923 23.937 0.00%
2014-09-16 0 0.113 0.112 0.114 0.112 0.120 3,520,000 406,040 0.1154 23.81 23.60 24.02 23.60 25.29 16,703 24.309 0.89%
2014-09-15 0 0.112 0.111 0.113 0.111 0.114 3,870,625 432,194 0.1117 23.60 23.39 23.81 23.39 24.02 18,367 23.531 -0.88%
2014-09-12 0 0.113 0.113 0.115 0.111 0.115 8,380,000 950,200 0.1134 23.81 23.81 24.23 23.39 24.23 39,766 23.895 -1.74%
2014-09-11 0 0.115 0.114 0.117 0.110 0.120 21,590,000 2,504,260 0.1160 24.23 24.02 24.66 23.18 25.29 102,451 24.444 4.55%
2014-09-10 0 0.110 0.110 0.111 0.108 0.112 3,930,000 430,040 0.1094 23.18 23.18 23.39 22.76 23.60 18,649 23.060 -0.90%
2014-09-08 0 0.111 0.111 0.112 0.109 0.118 11,355,000 1,286,560 0.1133 23.39 23.39 23.60 22.97 24.87 53,883 23.877 1.83%
2014-09-05 0 0.109 0.108 0.110 0.105 0.110 11,530,000 1,242,220 0.1077 22.97 22.76 23.18 22.13 23.18 54,713 22.704 2.83%
2014-09-04 0 0.106 0.106 0.107 0.105 0.108 3,377,500 358,785 0.1062 22.34 22.34 22.55 22.13 22.76 16,027 22.386 0.00%
2014-09-03 0 0.106 0.106 0.107 0.104 0.108 13,551,750 1,430,029 0.1055 22.34 22.34 22.55 21.92 22.76 64,307 22.238 -1.85%
2014-09-02 0 0.108 0.107 0.109 0.104 0.109 7,360,000 787,140 0.1069 22.76 22.55 22.97 21.92 22.97 34,925 22.538 1.89%
2014-09-01 0 0.106 0.106 0.108 0.104 0.112 21,210,000 2,303,620 0.1086 22.34 22.34 22.76 21.92 23.60 100,648 22.888 -5.36%
2014-08-29 0 0.112 0.112 0.113 0.111 0.113 2,690,100 300,820 0.1118 23.60 23.60 23.81 23.39 23.81 12,765 23.565 0.90%
2014-08-28 0 0.111 0.111 0.112 0.111 0.116 6,705,000 756,605 0.1128 23.39 23.39 23.60 23.39 24.45 31,817 23.780 -0.89%
2014-08-27 0 0.112 0.112 0.113 0.112 0.115 5,664,000 640,764 0.1131 23.60 23.60 23.81 23.60 24.23 26,877 23.840 -2.61%
2014-08-26 0 0.115 0.115 0.116 0.113 0.116 8,550,000 978,310 0.1144 24.23 24.23 24.45 23.81 24.45 40,572 24.113 -0.86%
2014-08-25 0 0.116 0.115 0.116 0.115 0.120 14,905,000 1,734,215 0.1164 24.45 24.23 24.45 24.23 25.29 70,729 24.519 -3.33%
2014-08-22 0 0.120 0.120 0.121 0.119 0.126 18,245,025 2,233,423 0.1224 25.29 25.29 25.50 25.08 26.55 86,578 25.797 -1.64%
2014-08-21 0 0.122 0.122 0.123 0.120 0.135 92,865,000 11,918,765 0.1283 25.71 25.71 25.92 25.29 28.45 440,671 27.047 -1.61%
2014-08-20 0 0.124 0.124 0.125 0.112 0.130 108,567,500 13,531,255 0.1246 26.13 26.13 26.34 23.60 27.40 515,184 26.265 10.71%
2014-08-19 0 0.112 0.111 0.113 0.111 0.114 6,170,000 692,310 0.1122 23.60 23.39 23.81 23.39 24.02 29,278 23.646 -0.88%
2014-08-18 0 0.113 0.111 0.113 0.111 0.114 5,050,970 567,553 0.1124 23.81 23.39 23.81 23.39 24.02 23,968 23.679 0.89%
2014-08-15 0 0.112 0.111 0.113 0.109 0.113 4,970,000 550,080 0.1107 23.60 23.39 23.81 22.97 23.81 23,584 23.324 0.00%
2014-08-14 0 0.112 0.111 0.112 0.107 0.113 10,387,500 1,149,257 0.1106 23.60 23.39 23.60 22.55 23.81 49,292 23.315 1.82%
2014-08-13 0 0.110 0.109 0.110 0.107 0.110 7,900,000 858,830 0.1087 23.18 22.97 23.18 22.55 23.18 37,488 22.910 2.80%
2014-08-12 0 0.107 0.107 0.108 0.106 0.110 6,110,000 659,480 0.1079 22.55 22.55 22.76 22.34 23.18 28,994 22.746 -2.73%
2014-08-11 0 0.110 0.109 0.111 0.107 0.111 3,240,000 352,440 0.1088 23.18 22.97 23.39 22.55 23.39 15,375 22.923 0.92%
2014-08-08 0 0.109 0.108 0.111 0.108 0.112 1,980,000 217,960 0.1101 22.97 22.76 23.39 22.76 23.60 9,396 23.198 0.00%
2014-08-07 0 0.109 0.109 0.111 0.108 0.111 3,787,125 416,354 0.1099 22.97 22.97 23.39 22.76 23.39 17,971 23.168 -1.80%
2014-08-06 0 0.111 0.110 0.112 0.109 0.111 11,340,000 1,250,580 0.1103 23.39 23.18 23.60 22.97 23.39 53,812 23.240 -1.77%
2014-08-05 0 0.113 0.111 0.112 0.110 0.113 8,172,500 909,307 0.1113 23.81 23.39 23.60 23.18 23.81 38,781 23.447 1.80%
2014-08-04 0 0.111 0.111 0.112 0.111 0.114 5,191,250 579,150 0.1116 23.39 23.39 23.60 23.39 24.02 24,634 23.510 -0.89%
2014-08-01 0 0.112 0.111 0.113 0.111 0.114 9,150,000 1,028,190 0.1124 23.60 23.39 23.81 23.39 24.02 43,419 23.680 -1.75%
2014-07-31 0 0.114 0.113 0.114 0.111 0.115 12,440,000 1,407,610 0.1132 24.02 23.81 24.02 23.39 24.23 59,031 23.845 1.79%
2014-07-30 0 0.112 0.111 0.112 0.109 0.112 6,930,000 765,860 0.1105 23.60 23.39 23.60 22.97 23.60 32,885 23.289 0.00%
2014-07-29 0 0.112 0.112 0.113 0.108 0.114 17,800,000 1,958,300 0.1100 23.60 23.60 23.81 22.76 24.02 84,466 23.184 2.75%
2014-07-28 0 0.109 0.109 0.110 0.109 0.116 27,940,125 3,126,392 0.1119 22.97 22.97 23.18 22.97 24.45 132,584 23.580 0.00%
2014-07-25 0 0.109 0.108 0.109 0.107 0.115 153,275,000 16,759,985 0.1093 22.97 22.76 22.97 22.55 24.23 727,335 23.043 1.87%
2014-07-24 0 0.107 0.106 0.107 0.102 0.108 7,670,000 811,960 0.1059 22.55 22.34 22.55 21.49 22.76 36,396 22.309 0.94%
2014-07-23 0 0.106 0.106 0.107 0.099 0.108 33,500,000 3,512,900 0.1049 22.34 22.34 22.55 20.86 22.76 158,967 22.098 -1.85%
2014-07-22 0 0.108 0.107 0.108 0.107 0.115 48,063,000 5,288,473 0.1100 22.76 22.55 22.76 22.55 24.23 228,073 23.188 -0.92%
2014-07-21 0 0.109 0.108 0.110 0.107 0.110 6,880,000 746,960 0.1086 22.97 22.76 23.18 22.55 23.18 32,648 22.879 0.00%
2014-07-18 0 0.109 0.108 0.110 0.107 0.110 11,001,575 1,195,840 0.1087 22.97 22.76 23.18 22.55 23.18 52,206 22.906 -1.80%
2014-07-17 0 0.111 0.110 0.111 0.109 0.113 6,620,000 732,480 0.1106 23.39 23.18 23.39 22.97 23.81 31,414 23.317 -0.89%
2014-07-16 0 0.112 0.110 0.112 0.108 0.114 19,377,500 2,159,625 0.1115 23.60 23.18 23.60 22.76 24.02 91,952 23.486 -2.61%
2014-07-15 0 0.115 0.114 0.115 0.114 0.118 22,020,000 2,538,960 0.1153 24.23 24.02 24.23 24.02 24.87 104,491 24.298 -1.71%
2014-07-14 0 0.117 0.115 0.117 0.115 0.118 10,666,250 1,238,397 0.1161 24.66 24.23 24.66 24.23 24.87 50,614 24.467 0.00%
2014-07-11 0 0.117 0.117 0.118 0.114 0.117 6,360,000 738,320 0.1161 24.66 24.66 24.87 24.02 24.66 30,180 24.464 1.74%
2014-07-10 0 0.115 0.114 0.115 0.114 0.118 9,940,000 1,148,650 0.1156 24.23 24.02 24.23 24.02 24.87 47,168 24.352 0.00%
2014-07-09 0 0.115 0.114 0.115 0.114 0.118 17,620,000 2,029,080 0.1152 24.23 24.02 24.23 24.02 24.87 83,612 24.268 -1.71%
2014-07-08 0 0.117 0.117 0.119 0.115 0.119 8,390,000 985,080 0.1174 24.66 24.66 25.08 24.23 25.08 39,813 24.743 1.74%
2014-07-07 0 0.115 0.114 0.115 0.113 0.123 47,420,000 5,539,920 0.1168 24.23 24.02 24.23 23.81 25.92 225,022 24.619 -2.54%
2014-07-04 0 0.118 0.117 0.118 0.117 0.129 56,325,000 6,716,185 0.1192 24.87 24.66 24.87 24.66 27.18 267,279 25.128 -7.81%
2014-07-03 0 0.128 0.127 0.128 0.120 0.134 26,980,000 3,413,460 0.1265 26.97 26.76 26.97 25.29 28.24 128,028 26.662 5.79%
2014-07-02 0 0.121 0.121 0.122 0.119 0.123 4,895,025 590,361 0.1206 25.50 25.50 25.71 25.08 25.92 23,228 25.416 0.00%
2014-06-30 0 0.121 0.120 0.122 0.119 0.124 6,600,225 795,084 0.1205 25.50 25.29 25.71 25.08 26.13 31,320 25.386 0.83%
2014-06-27 0 0.120 0.119 0.120 0.118 0.129 49,991,375 6,040,373 0.1208 25.29 25.08 25.29 24.87 27.18 237,224 25.463 -6.98%
2014-06-26 0 0.129 0.129 0.130 0.124 0.129 10,800,000 1,361,470 0.1261 27.18 27.18 27.40 26.13 27.18 51,249 26.566 0.78%
2014-06-25 0 0.128 0.128 0.130 0.125 0.132 17,225,004 2,199,960 0.1277 26.97 26.97 27.40 26.34 27.82 81,738 26.915 -2.29%
2014-06-24 0 0.131 0.130 0.131 0.123 0.136 60,680,000 7,945,650 0.1309 27.61 27.40 27.61 25.92 28.66 287,944 27.594 10.08%
2014-06-23 0 0.119 0.119 0.120 0.118 0.128 15,450,004 1,856,070 0.1201 25.08 25.08 25.29 24.87 26.97 73,315 25.316 -4.03%
2014-06-20 0 0.124 0.123 0.125 0.117 0.128 43,875,625 5,356,118 0.1221 26.13 25.92 26.34 24.66 26.97 208,203 25.726 4.20%
2014-06-19 0 0.119 0.119 0.120 0.118 0.142 138,140,000 17,602,280 0.1274 25.08 25.08 25.29 24.87 29.92 655,515 26.853 -11.19%
2014-06-18 0 0.134 0.133 0.134 0.132 0.157 146,030,030 20,674,744 0.1416 28.24 28.03 28.24 27.82 33.09 692,955 29.836 -13.55%
2014-06-17 0 0.155 0.154 0.156 0.152 0.162 27,960,720 4,398,318 0.1573 32.66 32.45 32.87 32.03 34.14 132,682 33.149 1.31%
2014-06-16 0 0.153 0.153 0.154 0.153 0.163 31,410,000 4,929,400 0.1569 32.24 32.24 32.45 32.24 34.35 149,050 33.072 -2.55%
2014-06-13 0 0.157 0.156 0.158 0.155 0.170 83,483,900 13,654,124 0.1636 33.09 32.87 33.30 32.66 35.82 396,155 34.467 -4.85%
2014-06-12 0 0.165 0.164 0.166 0.160 0.188 184,518,750 31,559,829 0.1710 34.77 34.56 34.98 33.72 39.62 875,595 36.044 -12.23%
2014-06-11 0 0.188 0.187 0.188 0.166 0.192 319,192,561 57,222,422 0.1793 39.62 39.41 39.62 34.98 40.46 1,514,662 37.779 19.75%
2014-06-10 0 0.157 0.155 0.157 0.146 0.161 39,667,500 6,211,352 0.1566 33.09 32.66 33.09 30.77 33.93 188,234 32.998 5.37%
2014-06-09 0 0.149 0.148 0.149 0.147 0.151 18,850,000 2,808,770 0.1490 31.40 31.19 31.40 30.98 31.82 89,449 31.401 -1.32%
2014-06-06 0 0.151 0.150 0.154 0.149 0.153 5,483,750 829,958 0.1513 31.82 31.61 32.45 31.40 32.24 26,022 31.894 -2.58%
2014-06-05 0 0.155 0.154 0.155 0.154 0.159 38,953,002 6,079,990 0.1561 32.66 32.45 32.66 32.45 33.51 184,843 32.893 0.65%
2014-06-04 0 0.154 0.153 0.154 0.145 0.168 107,545,936 17,269,204 0.1606 32.45 32.24 32.45 30.56 35.40 510,337 33.839 -5.52%
2014-06-03 0 0.163 0.163 0.164 0.160 0.164 122,260,228 19,814,744 0.1621 34.35 34.35 34.56 33.72 34.56 580,160 34.154 2.52%
2014-05-30 0 0.159 0.158 0.159 0.154 0.165 53,409,029 8,635,974 0.1617 33.51 33.30 33.51 32.45 34.77 253,441 34.075 0.63%
2014-05-29 0 0.158 0.156 0.158 0.146 0.169 86,929,212 14,017,309 0.1612 33.30 32.87 33.30 30.77 35.61 412,504 33.981 3.95%
2014-05-28 0 0.152 0.152 0.154 0.152 0.160 18,300,013 2,829,131 0.1546 32.03 32.03 32.45 32.03 33.72 86,839 32.579 -5.00%
2014-05-27 0 0.160 0.160 0.161 0.146 0.169 24,546,150 3,863,882 0.1574 33.72 33.72 33.93 30.77 35.61 116,479 33.172 4.58%
2014-05-26 0 0.153 0.153 0.154 0.153 0.196 74,750,000 12,088,190 0.1617 32.24 32.24 32.45 32.24 41.30 354,711 34.079 -25.73%
2014-05-23 0 0.206 0.205 0.208 0.205 0.255 32,700,200 7,224,685 0.2209 43.41 43.20 43.83 43.20 53.74 155,172 46.559 -16.60%
2014-05-22 0 0.247 0.240 0.247 0.232 0.280 41,570,525 10,364,047 0.2493 52.05 50.58 52.05 48.89 59.01 197,264 52.539 -5.00%
2014-05-21 0 0.260 0.255 0.260 0.212 0.350 84,052,500 21,900,782 0.2606 54.79 53.74 54.79 44.68 73.76 398,854 54.909 4.00%
2014-05-20 0 0.250 0.246 0.250 0.216 0.280 86,289,338 21,548,604 0.2497 52.68 51.84 52.68 45.52 59.01 409,468 52.626 16.28%
2014-05-19 0 0.215 0.200 0.215 0.192 0.220 16,415,438 3,368,688 0.2052 45.31 42.15 45.31 40.46 46.36 77,896 43.246 9.69%
2014-05-16 0 0.196 0.191 0.201 0.186 0.218 13,443,750 2,697,810 0.2007 41.30 40.25 42.36 39.20 45.94 63,795 42.289 2.08%
2014-05-15 0 0.192 0.192 0.193 0.175 0.225 19,077,650 3,647,062 0.1912 40.46 40.46 40.67 36.88 47.42 90,529 40.286 4.92%
2014-05-14 0 0.183 0.179 0.183 0.178 0.193 5,167,500 958,660 0.1855 38.56 37.72 38.56 37.51 40.67 24,521 39.095 -1.61%
2014-05-13 0 0.186 0.186 0.189 0.186 0.188 590,650 110,257 0.1867 39.20 39.20 39.83 39.20 39.62 2,803 39.338 -3.12%
2014-05-12 0 0.192 0.184 0.192 0.184 0.193 4,333,750 816,233 0.1883 40.46 38.78 40.46 38.78 40.67 20,565 39.691 -2.04%
2014-05-09 0 0.196 0.193 0.196 0.186 0.230 13,472,500 2,672,450 0.1984 41.30 40.67 41.30 39.20 48.47 63,931 41.802 -2.00%
2014-05-08 0 0.200 0.188 0.200 0.188 0.202 7,777,500 1,506,290 0.1937 42.15 39.62 42.15 39.62 42.57 36,907 40.814 0.50%
2014-05-07 0 0.199 0.197 0.199 0.196 0.204 13,336,250 2,651,501 0.1988 41.94 41.51 41.94 41.30 42.99 63,284 41.898 2.05%
2014-05-05 0 0.195 0.189 0.198 0.189 0.201 3,750,000 734,430 0.1958 41.09 39.83 41.73 39.83 42.36 17,795 41.272 0.52%
2014-05-02 0 0.194 0.193 0.194 0.183 0.208 6,940,000 1,326,270 0.1911 40.88 40.67 40.88 38.56 43.83 32,932 40.273 4.86%
2014-04-30 0 0.185 0.184 0.186 0.177 0.191 6,250,000 1,173,980 0.1878 38.99 38.78 39.20 37.30 40.25 29,658 39.584 5.11%
2014-04-29 0 0.176 0.175 0.180 0.176 0.183 1,630,000 288,010 0.1767 37.09 36.88 37.93 37.09 38.56 7,735 37.235 -2.76%
2014-04-28 0 0.181 0.181 0.183 0.179 0.212 14,415,000 2,808,500 0.1948 38.14 38.14 38.56 37.72 44.68 68,403 41.058 6.47%
2014-04-25 0 0.235 0.234 0.237 0.234 0.270 18,553,750 4,667,136 0.2515 35.82 35.67 36.13 35.67 41.16 121,706 38.347 -11.32%
2014-04-24 0 0.265 0.260 0.265 0.249 0.275 11,275,000 2,930,866 0.2599 40.40 39.64 40.40 37.96 41.92 73,960 39.628 0.00%
2014-04-23 0 0.265 0.255 0.265 0.241 0.270 6,157,500 1,527,440 0.2481 40.40 38.87 40.40 36.74 41.16 40,391 37.816 6.85%
2014-04-22 0 0.248 0.248 0.250 0.245 0.275 4,652,500 1,170,200 0.2515 37.81 37.81 38.11 37.35 41.92 30,519 38.344 -6.42%
2014-04-17 0 0.265 0.260 0.265 0.231 0.275 10,677,500 2,733,500 0.2560 40.40 39.64 40.40 35.22 41.92 70,041 39.027 16.74%
2014-04-16 0 0.227 0.226 0.228 0.224 0.241 2,653,750 606,115 0.2284 34.61 34.45 34.76 34.15 36.74 17,408 34.819 -3.40%
2014-04-15 0 0.235 0.233 0.241 0.233 0.260 2,220,000 528,850 0.2382 35.82 35.52 36.74 35.52 39.64 14,562 36.316 -4.47%
2014-04-14 0 0.246 0.241 0.247 0.230 0.249 2,925,750 700,713 0.2395 37.50 36.74 37.65 35.06 37.96 19,192 36.511 4.68%
2014-04-11 0 0.235 0.223 0.235 0.229 0.265 4,495,000 1,113,845 0.2478 35.82 34.00 35.82 34.91 40.40 29,486 37.776 -12.96%
2014-04-10 0 0.270 0.260 0.270 0.255 0.295 4,897,500 1,296,887 0.2648 41.16 39.64 41.16 38.87 44.97 32,126 40.369 -5.26%
2014-04-09 0 0.285 0.285 0.290 0.275 0.300 1,252,500 363,225 0.2900 43.45 43.45 44.21 41.92 45.73 8,216 44.210 -5.00%
2014-04-08 0 0.300 0.295 0.300 0.290 0.305 727,500 215,650 0.2964 45.73 44.97 45.73 44.21 46.50 4,772 45.189 -3.23%
2014-04-07 0 0.310 0.300 0.310 0.310 0.310 505,000 156,400 0.3097 47.26 45.73 47.26 47.26 47.26 3,313 47.213 0.00%
2014-04-04 0 0.310 0.300 0.310 0.300 0.310 560,000 169,150 0.3021 47.26 45.73 47.26 45.73 47.26 3,673 46.047 1.64%
2014-04-03 0 0.305 0.300 0.310 0.305 0.305 500,000 152,500 0.3050 46.50 45.73 47.26 46.50 46.50 3,280 46.496 0.00%
2014-04-02 0 0.305 0.300 0.305 0.300 0.305 5,430,010 1,652,903 0.3044 46.50 45.73 46.50 45.73 46.50 35,619 46.405 -1.61%
2014-04-01 0 0.310 0.305 0.310 0.310 0.320 551,050 173,654 0.3151 47.26 46.50 47.26 47.26 48.78 3,615 48.041 1.64%
2014-03-31 0 0.305 0.305 0.315 0.300 0.320 3,022,500 927,337 0.3068 46.50 46.50 48.02 45.73 48.78 19,827 46.772 -7.58%
2014-03-28 0 0.330 0.325 0.330 0.305 0.330 1,580,000 499,400 0.3161 50.31 49.55 50.31 46.50 50.31 10,364 48.185 6.45%
2014-03-27 0 0.310 0.315 0.320 0.300 0.340 3,635,300 1,160,074 0.3191 47.26 48.02 48.78 45.73 51.83 23,846 48.648 -15.07%
2014-03-26 0 0.365 0.335 0.365 0.325 0.365 2,616,250 903,887 0.3455 55.64 51.07 55.64 49.55 55.64 17,162 52.669 8.96%
2014-03-25 0 0.335 0.335 0.340 0.335 0.355 4,847,500 1,651,212 0.3406 51.07 51.07 51.83 51.07 54.12 31,798 51.928 1.52%
2014-03-24 0 0.330 0.330 0.340 0.330 0.350 1,346,600 451,915 0.3356 50.31 50.31 51.83 50.31 53.36 8,833 51.161 -5.71%
2014-03-21 0 0.350 0.345 0.350 0.350 0.360 1,618,750 571,137 0.3528 53.36 52.59 53.36 53.36 54.88 10,618 53.787 -2.78%
2014-03-20 0 0.360 0.355 0.360 0.350 0.370 2,190,625 784,609 0.3582 54.88 54.12 54.88 53.36 56.41 14,370 54.601 -1.37%
2014-03-19 0 0.365 0.360 0.370 0.360 0.365 1,145,000 417,775 0.3649 55.64 54.88 56.41 54.88 55.64 7,511 55.623 -3.95%
2014-03-18 0 0.380 0.375 0.385 0.370 0.405 2,491,675 954,023 0.3829 57.93 57.17 58.69 56.41 61.74 16,345 58.369 -1.30%
2014-03-17 0 0.385 0.385 0.390 0.355 0.390 3,466,250 1,308,300 0.3774 58.69 58.69 59.45 54.12 59.45 22,737 57.539 6.94%
2014-03-14 0 0.360 0.360 0.365 0.350 0.370 4,570,280 1,655,902 0.3623 54.88 54.88 55.64 53.36 56.41 29,980 55.234 -1.37%
2014-03-13 0 0.365 0.360 0.365 0.350 0.370 3,823,157 1,380,266 0.3610 55.64 54.88 55.64 53.36 56.41 25,079 55.038 0.00%
2014-03-12 0 0.365 0.360 0.370 0.350 0.370 4,494,050 1,620,334 0.3606 55.64 54.88 56.41 53.36 56.41 29,479 54.965 0.00%
2014-03-11 0 0.365 0.360 0.365 0.345 0.370 6,084,085 2,193,795 0.3606 55.64 54.88 55.64 52.59 56.41 39,910 54.969 2.82%
2014-03-10 0 0.355 0.335 0.360 0.330 0.355 4,836,300 1,673,979 0.3461 54.12 51.07 54.88 50.31 54.12 31,725 52.766 4.41%
2014-03-07 0 0.340 0.335 0.340 0.335 0.350 1,540,000 521,775 0.3388 51.83 51.07 51.83 51.07 53.36 10,102 51.651 -2.86%
2014-03-06 0 0.350 0.345 0.355 0.345 0.365 5,061,250 1,790,425 0.3538 53.36 52.59 54.12 52.59 55.64 33,200 53.928 -5.41%
2014-03-05 0 0.370 0.345 0.370 0.315 0.370 9,702,000 3,349,938 0.3453 56.41 52.59 56.41 48.02 56.41 63,642 52.637 2.78%
2014-03-04 0 0.360 0.335 0.360 0.290 0.375 39,883,370 12,773,963 0.3203 54.88 51.07 54.88 44.21 57.17 261,622 48.826 -4.00%
2014-03-03 0 0.375 0.375 0.380 0.365 0.380 1,502,550 559,105 0.3721 57.17 57.17 57.93 55.64 57.93 9,856 56.726 0.00%
2014-02-28 0 0.375 0.370 0.380 0.365 0.380 2,470,000 917,250 0.3714 57.17 56.41 57.93 55.64 57.93 16,202 56.612 0.00%
2014-02-27 0 0.375 0.370 0.380 0.360 0.380 4,445,000 1,652,050 0.3717 57.17 56.41 57.93 54.88 57.93 29,158 56.659 0.00%
2014-02-26 0 0.375 0.370 0.380 0.350 0.375 4,160,625 1,488,962 0.3579 57.17 56.41 57.93 53.36 57.17 27,292 54.556 0.00%
2014-02-25 0 0.375 0.375 0.380 0.350 0.415 13,282,550 4,942,005 0.3721 57.17 57.17 57.93 53.36 63.27 87,129 56.720 -10.71%
2014-02-24 1 0.420 0.415 0.420 0.315 0.440 25,132,625 10,074,980 0.4009 64.03 63.27 64.03 48.02 67.08 164,862 61.112 33.33%
2014-02-21 0 0.315 0.315 0.320 0.300 0.330 4,303,750 1,377,906 0.3202 48.02 48.02 48.78 45.73 50.31 28,231 48.808 5.00%
2014-02-20 0 0.300 0.290 0.300 0.290 0.300 410,000 120,150 0.2930 45.73 44.21 45.73 44.21 45.73 2,689 44.674 1.69%
2014-02-19 0 0.295 0.290 0.300 0.295 0.295 242,500 71,487 0.2948 44.97 44.21 45.73 44.97 44.97 1,591 44.940 0.00%
2014-02-18 0 0.295 0.295 0.300 0.290 0.305 992,500 296,650 0.2989 44.97 44.97 45.73 44.21 46.50 6,510 45.565 1.72%
2014-02-17 0 0.290 0.290 0.295 0.285 0.300 1,452,500 424,112 0.2920 44.21 44.21 44.97 43.45 45.73 9,528 44.513 0.00%
2014-02-14 0 0.290 0.290 0.305 0.285 0.305 1,660,000 493,650 0.2974 44.21 44.21 46.50 43.45 46.50 10,889 45.335 0.00%
2014-02-13 0 0.290 0.290 0.295 0.280 0.295 1,333,750 387,418 0.2905 44.21 44.21 44.97 42.69 44.97 8,749 44.282 -4.92%
2014-02-12 0 0.305 0.295 0.305 0.290 0.330 1,167,500 355,175 0.3042 46.50 44.97 46.50 44.21 50.31 7,658 46.377 -3.17%
2014-02-11 0 0.315 0.310 0.325 0.285 0.335 6,830,000 2,167,025 0.3173 48.02 47.26 49.55 43.45 51.07 44,803 48.368 14.55%
2014-02-10 0 0.275 0.270 0.275 0.265 0.275 485,000 130,100 0.2682 41.92 41.16 41.92 40.40 41.92 3,181 40.893 1.85%
2014-02-07 0 0.270 0.270 0.275 0.265 0.275 685,000 183,675 0.2681 41.16 41.16 41.92 40.40 41.92 4,493 40.877 -1.82%
2014-02-06 0 0.275 0.270 0.275 0.255 0.280 3,045,000 808,165 0.2654 41.92 41.16 41.92 38.87 42.69 19,974 40.460 -3.51%
2014-02-05 0 0.285 0.280 0.285 0.275 0.285 530,000 149,050 0.2812 43.45 42.69 43.45 41.92 43.45 3,477 42.872 0.00%
2014-02-04 0 0.285 0.285 0.295 0.280 0.300 716,250 209,281 0.2922 43.45 43.45 44.97 42.69 45.73 4,698 44.543 0.00%
2014-01-30 0 0.285 0.280 0.290 0.270 0.290 1,510,000 420,950 0.2788 43.45 42.69 44.21 41.16 44.21 9,905 42.498 0.00%
2014-01-29 0 0.285 0.275 0.290 0.270 0.335 22,018,750 6,649,000 0.3020 43.45 41.92 44.21 41.16 51.07 144,436 46.034 -10.94%
2014-01-28 0 0.320 0.320 0.325 0.315 0.330 1,875,000 598,350 0.3191 48.78 48.78 49.55 48.02 50.31 12,299 48.649 -7.25%
2014-01-27 0 0.345 0.335 0.345 0.335 0.380 6,206,250 2,223,112 0.3582 52.59 51.07 52.59 51.07 57.93 40,711 54.607 -4.17%
2014-01-24 0 0.360 0.350 0.360 0.335 0.400 18,499,050 6,628,422 0.3583 54.88 53.36 54.88 51.07 60.98 121,348 54.623 -5.26%
2014-01-23 0 0.380 0.375 0.380 0.360 0.455 35,278,750 14,414,206 0.4086 57.93 57.17 57.93 54.88 69.36 231,417 62.287 -3.80%
2014-01-22 0 0.395 0.390 0.400 0.380 0.405 4,257,812 1,710,974 0.4018 60.22 59.45 60.98 57.93 61.74 27,930 61.260 6.76%
2014-01-21 0 0.370 0.370 0.380 0.365 0.390 432,875 162,083 0.3744 56.41 56.41 57.93 55.64 59.45 2,840 57.081 -2.63%
2014-01-20 0 0.380 0.380 0.390 0.380 0.380 658,750 250,375 0.3801 57.93 57.93 59.45 57.93 57.93 4,321 57.941 1.33%
2014-01-17 0 0.375 0.375 0.385 0.360 0.410 5,038,750 1,914,918 0.3800 57.17 57.17 58.69 54.88 62.50 33,053 57.936 -5.06%
2014-01-16 0 0.395 0.385 0.400 0.375 0.425 1,900,375 752,086 0.3958 60.22 58.69 60.98 57.17 64.79 12,466 60.332 -2.47%
2014-01-15 0 0.405 0.395 0.405 0.365 0.405 1,658,750 630,256 0.3800 61.74 60.22 61.74 55.64 61.74 10,881 57.923 3.85%
2014-01-14 0 0.390 0.385 0.390 0.360 0.490 2,923,750 1,076,975 0.3684 59.45 58.69 59.45 54.88 74.70 19,179 56.154 -1.52%
2014-01-13 0 0.099 0.098 0.099 0.090 0.103 16,560,000 1,635,090 0.0987 60.37 59.76 60.37 54.88 62.81 27,157 60.209 3.12%
2014-01-10 0 0.096 0.094 0.096 0.090 0.107 30,470,000 3,000,255 0.0985 58.54 57.32 58.54 54.88 65.25 49,968 60.043 -5.88%
2014-01-09 0 0.102 0.102 0.103 0.102 0.116 15,985,000 1,739,730 0.1088 62.20 62.20 62.81 62.20 70.74 26,214 66.366 -7.27%
2014-01-08 0 0.110 0.110 0.114 0.108 0.123 30,790,000 3,586,395 0.1165 67.08 67.08 69.52 65.86 75.00 50,493 71.028 -9.09%
2014-01-07 0 0.121 0.120 0.122 0.118 0.128 42,525,000 5,184,580 0.1219 73.78 73.17 74.39 71.95 78.05 69,737 74.344 -5.47%
2014-01-06 0 0.128 0.126 0.128 0.115 0.139 129,957,300 17,059,218 0.1313 78.05 76.83 78.05 70.13 84.76 213,119 80.045 11.30%
2014-01-03 0 0.115 0.113 0.115 0.107 0.120 15,815,000 1,792,370 0.1133 70.13 68.91 70.13 65.25 73.17 25,935 69.109 -0.86%
2014-01-02 0 0.116 0.114 0.116 0.105 0.117 39,470,000 4,434,535 0.1124 70.74 69.52 70.74 64.03 71.35 64,728 68.511 8.41%
2013-12-31 0 0.107 0.106 0.108 0.105 0.114 13,715,000 1,485,135 0.1083 65.25 64.64 65.86 64.03 69.52 22,491 66.031 0.00%
2013-12-30 0 0.107 0.108 0.109 0.103 0.119 46,185,000 5,092,010 0.1103 65.25 65.86 66.47 62.81 72.56 75,740 67.231 0.00%
2013-12-27 0 0.107 0.107 0.108 0.074 0.111 91,906,000 9,296,788 0.1012 65.25 65.25 65.86 45.12 67.69 150,718 61.683 40.79%
2013-12-24 0 0.076 0.076 0.077 0.073 0.077 3,005,000 226,460 0.0754 46.34 46.34 46.95 44.51 46.95 4,928 45.954 2.70%
2013-12-23 0 0.074 0.072 0.074 0.071 0.076 10,765,500 792,597 0.0736 45.12 43.90 45.12 43.29 46.34 17,655 44.895 0.00%
2013-12-20 0 0.074 0.073 0.076 0.072 0.079 11,532,500 865,970 0.0751 45.12 44.51 46.34 43.90 48.17 18,912 45.789 -6.33%
2013-12-19 0 0.079 0.080 0.081 0.077 0.088 6,155,000 497,565 0.0808 48.17 48.78 49.39 46.95 53.66 10,094 49.295 -1.25%
2013-12-18 0 0.080 0.080 0.081 0.075 0.090 20,437,500 1,674,147 0.0819 48.78 48.78 49.39 45.73 54.88 33,516 49.951 -11.11%
2013-12-17 0 0.090 0.089 0.090 0.088 0.102 44,440,000 4,188,225 0.0942 54.88 54.27 54.88 53.66 62.20 72,878 57.469 -14.29%
2013-12-16 0 0.105 0.103 0.104 0.101 0.105 4,350,000 450,220 0.1035 64.03 62.81 63.42 61.59 64.03 7,134 63.112 1.94%
2013-12-13 0 0.103 0.103 0.105 0.100 0.105 4,708,700 479,433 0.1018 62.81 62.81 64.03 60.98 64.03 7,722 62.088 0.98%
2013-12-12 0 0.102 0.101 0.102 0.100 0.108 26,071,500 2,670,079 0.1024 62.20 61.59 62.20 60.98 65.86 42,755 62.451 -5.56%
2013-12-11 0 0.108 0.108 0.109 0.105 0.116 19,515,000 2,140,505 0.1097 65.86 65.86 66.47 64.03 70.74 32,003 66.885 -1.82%
2013-12-10 0 0.110 0.108 0.112 0.108 0.115 23,030,000 2,534,395 0.1100 67.08 65.86 68.30 65.86 70.13 37,767 67.106 -1.79%
2013-12-09 0 0.112 0.111 0.112 0.109 0.117 17,280,000 1,939,330 0.1122 68.30 67.69 68.30 66.47 71.35 28,338 68.436 0.00%
2013-12-06 0 0.112 0.112 0.116 0.112 0.122 30,240,000 3,481,525 0.1151 68.30 68.30 70.74 68.30 74.39 49,591 70.205 -6.67%
2013-12-05 0 0.120 0.119 0.121 0.117 0.123 18,830,000 2,232,395 0.1186 73.17 72.56 73.78 71.35 75.00 30,880 72.293 0.84%
2013-12-04 0 0.119 0.119 0.121 0.118 0.126 11,890,000 1,421,125 0.1195 72.56 72.56 73.78 71.95 76.83 19,499 72.883 -0.83%
2013-12-03 0 0.120 0.119 0.120 0.118 0.125 11,343,200 1,360,114 0.1199 73.17 72.56 73.17 71.95 76.22 18,602 73.117 -3.23%
2013-12-02 0 0.124 0.124 0.126 0.121 0.130 8,455,000 1,055,540 0.1248 75.61 75.61 76.83 73.78 79.27 13,865 76.127 -3.88%
2013-11-29 0 0.129 0.129 0.130 0.123 0.139 29,085,000 3,779,125 0.1299 78.66 78.66 79.27 75.00 84.76 47,697 79.232 -1.53%
2013-11-28 0 0.131 0.130 0.131 0.116 0.132 41,520,000 5,257,385 0.1266 79.88 79.27 79.88 70.74 80.49 68,089 77.213 12.93%
2013-11-27 0 0.116 0.116 0.118 0.113 0.129 63,485,000 7,564,145 0.1191 70.74 70.74 71.95 68.91 78.66 104,110 72.655 -7.94%
2013-11-26 0 0.126 0.126 0.127 0.126 0.137 38,536,000 5,035,335 0.1307 76.83 76.83 77.44 76.83 83.54 63,196 79.678 -3.82%
2013-11-25 0 0.131 0.129 0.131 0.128 0.133 32,343,700 4,213,445 0.1303 79.88 78.66 79.88 78.05 81.10 53,041 79.438 2.34%
2013-11-22 0 0.128 0.128 0.129 0.126 0.148 72,446,000 9,766,121 0.1348 78.05 78.05 78.66 76.83 90.25 118,805 82.203 -1.54%
2013-11-21 0 0.130 0.128 0.131 0.128 0.159 80,230,000 10,666,895 0.1330 79.27 78.05 79.88 78.05 96.96 131,571 81.074 -15.58%
2013-11-20 0 0.154 0.149 0.154 0.146 0.175 41,890,000 6,535,925 0.1560 93.91 90.86 93.91 89.03 106.7 68,696 95.143 -9.41%
2013-11-19 0 0.170 0.169 0.173 0.166 0.201 33,128,900 6,010,253 0.1814 103.7 103.1 105.5 101.2 122.6 54,329 110.63 -10.99%
2013-11-18 0 0.191 0.190 0.191 0.188 0.222 58,320,000 11,789,875 0.2022 116.5 115.9 116.5 114.6 135.4 95,640 123.27 -9.05%
2013-11-15 0 0.210 0.209 0.211 0.207 0.260 127,705,000 29,974,770 0.2347 128.1 127.4 128.7 126.2 158.5 209,426 143.13 -13.58%
2013-11-14 0 0.243 0.241 0.243 0.237 0.310 356,185,000 85,959,540 0.2413 148.2 147.0 148.2 144.5 189.0 584,114 147.16 -6.54%
2013-11-13 0 0.260 0.250 0.260 0.250 0.275 27,035,000 7,008,125 0.2592 158.5 152.4 158.5 152.4 167.7 44,335 158.07 4.00%
2013-11-12 0 0.250 0.249 0.255 0.249 0.275 8,025,000 2,085,365 0.2599 152.4 151.8 155.5 151.8 167.7 13,160 158.46 -5.66%
2013-11-11 0 0.265 0.260 0.265 0.260 0.280 11,475,000 3,093,575 0.2696 161.6 158.5 161.6 158.5 170.7 18,818 164.39 -1.85%
2013-11-08 0 0.270 0.260 0.270 0.260 0.270 20,025,000 5,307,650 0.2651 164.6 158.5 164.6 158.5 164.6 32,839 161.62 -1.82%
2013-11-07 0 0.275 0.270 0.275 0.260 0.300 16,485,000 4,499,625 0.2730 167.7 164.6 167.7 158.5 182.9 27,034 166.44 -5.17%
2013-11-06 0 0.290 0.280 0.290 0.270 0.320 40,585,000 11,867,275 0.2924 176.8 170.7 176.8 164.6 195.1 66,556 178.31 5.45%
2013-11-05 0 0.275 0.275 0.280 0.265 0.295 4,470,000 1,263,000 0.2826 167.7 167.7 170.7 161.6 179.9 7,330 172.30 -8.33%
2013-11-04 0 0.300 0.295 0.300 0.295 0.310 4,845,000 1,474,925 0.3044 182.9 179.9 182.9 179.9 189.0 7,945 185.63 -1.64%
2013-11-01 0 0.305 0.300 0.305 0.300 0.315 7,660,000 2,351,650 0.3070 186.0 182.9 186.0 182.9 192.1 12,562 187.21 -1.61%
2013-10-31 0 0.310 0.300 0.310 0.295 0.310 6,590,000 2,008,600 0.3048 189.0 182.9 189.0 179.9 189.0 10,807 185.86 3.33%
2013-10-30 0 0.300 0.290 0.300 0.280 0.300 7,645,000 2,231,100 0.2918 182.9 176.8 182.9 170.7 182.9 12,537 177.96 7.14%
2013-10-29 0 0.280 0.275 0.280 0.280 0.310 12,010,000 3,576,075 0.2978 170.7 167.7 170.7 170.7 189.0 19,695 181.57 -8.20%
2013-10-28 0 0.305 0.300 0.305 0.300 0.320 7,173,000 2,236,295 0.3118 186.0 182.9 186.0 182.9 195.1 11,763 190.11 -4.69%
2013-10-25 0 0.320 0.315 0.320 0.315 0.325 7,105,000 2,266,775 0.3190 195.1 192.1 195.1 192.1 198.2 11,652 194.55 0.00%
2013-10-24 0 0.320 0.315 0.320 0.315 0.325 5,385,000 1,724,850 0.3203 195.1 192.1 195.1 192.1 198.2 8,831 195.32 0.00%
2013-10-23 0 0.320 0.315 0.320 0.315 0.340 21,225,000 6,887,425 0.3245 195.1 192.1 195.1 192.1 207.3 34,807 197.87 0.00%
2013-10-22 0 0.320 0.310 0.320 0.310 0.330 8,955,000 2,865,575 0.3200 195.1 189.0 195.1 189.0 201.2 14,685 195.13 0.00%
2013-10-21 0 0.320 0.315 0.320 0.310 0.330 9,780,000 3,136,525 0.3207 195.1 192.1 195.1 189.0 201.2 16,038 195.56 1.59%
2013-10-18 0 0.315 0.310 0.315 0.310 0.335 14,640,000 4,727,300 0.3229 192.1 189.0 192.1 189.0 204.3 24,008 196.90 -1.56%
2013-10-17 0 0.320 0.320 0.325 0.300 0.350 43,140,000 13,872,850 0.3216 195.1 195.1 198.2 182.9 213.4 70,746 196.09 6.67%
2013-10-16 0 0.300 0.290 0.300 0.290 0.325 16,365,000 4,993,225 0.3051 182.9 176.8 182.9 176.8 198.2 26,837 186.06 -3.23%
2013-10-15 0 0.310 0.305 0.310 0.300 0.340 17,420,000 5,516,000 0.3166 189.0 186.0 189.0 182.9 207.3 28,567 193.09 0.00%
2013-10-11 0 0.310 0.305 0.310 0.305 0.330 15,155,000 4,753,225 0.3136 189.0 186.0 189.0 186.0 201.2 24,853 191.25 1.64%
2013-10-10 0 0.305 0.305 0.310 0.290 0.350 31,250,000 9,950,175 0.3184 186.0 186.0 189.0 176.8 213.4 51,247 194.16 -4.69%
2013-10-09 0 0.320 0.315 0.320 0.260 0.320 48,805,000 14,424,400 0.2956 195.1 192.1 195.1 158.5 195.1 80,036 180.22 23.08%
2013-10-08 0 0.260 0.260 0.265 0.247 0.270 10,370,100 2,697,079 0.2601 158.5 158.5 161.6 150.6 164.6 17,006 158.59 0.00%
2013-10-07 0 0.260 0.248 0.260 0.242 0.265 3,670,000 902,560 0.2459 158.5 151.2 158.5 147.6 161.6 6,018 149.96 8.33%
2013-10-04 0 0.240 0.235 0.240 0.235 0.245 3,870,500 934,222 0.2414 146.3 143.3 146.3 143.3 149.4 6,347 147.18 -2.44%
2013-10-03 0 0.246 0.246 0.250 0.244 0.250 1,545,000 379,840 0.2459 150.0 150.0 152.4 148.8 152.4 2,534 149.92 -0.81%
2013-10-02 0 0.248 0.248 0.255 0.245 0.250 2,395,000 594,400 0.2482 151.2 151.2 155.5 149.4 152.4 3,928 151.34 -2.75%
2013-09-30 0 0.255 0.250 0.255 0.244 0.265 2,690,000 675,975 0.2513 155.5 152.4 155.5 148.8 161.6 4,411 153.23 3.24%
2013-09-27 0 0.247 0.247 0.249 0.245 0.265 3,145,000 787,855 0.2505 150.6 150.6 151.8 149.4 161.6 5,158 152.76 -6.79%
2013-09-26 0 0.265 0.260 0.265 0.248 0.275 8,005,000 2,076,790 0.2594 161.6 158.5 161.6 151.2 167.7 13,128 158.20 6.85%
2013-09-25 0 0.248 0.241 0.250 0.238 0.250 2,235,000 540,755 0.2419 151.2 147.0 152.4 145.1 152.4 3,665 147.54 2.48%
2013-09-24 0 0.242 0.242 0.244 0.239 0.249 1,305,000 316,660 0.2427 147.6 147.6 148.8 145.7 151.8 2,140 147.97 -2.02%
2013-09-23 0 0.247 0.246 0.247 0.232 0.247 1,670,000 403,835 0.2418 150.6 150.0 150.6 141.5 150.6 2,739 147.46 1.65%
2013-09-19 0 0.243 0.239 0.242 0.237 0.255 3,195,000 784,605 0.2456 148.2 145.7 147.6 144.5 155.5 5,240 149.75 -2.80%
2013-09-18 0 0.250 0.249 0.250 0.245 0.275 16,540,000 4,210,560 0.2546 152.4 151.8 152.4 149.4 167.7 27,124 155.23 -7.41%
2013-09-17 0 0.270 0.265 0.270 0.210 0.270 50,572,500 12,310,815 0.2434 164.6 161.6 164.6 128.1 164.6 82,935 148.44 28.57%
2013-09-16 0 0.210 0.202 0.210 0.201 0.212 2,095,000 429,595 0.2051 128.1 123.2 128.1 122.6 129.3 3,436 125.04 -1.87%
2013-09-13 0 0.214 0.212 0.214 0.200 0.225 3,130,000 664,375 0.2123 130.5 129.3 130.5 122.0 137.2 5,133 129.43 2.39%
2013-09-12 0 0.209 0.206 0.212 0.205 0.248 27,325,000 6,366,790 0.2330 127.4 125.6 129.3 125.0 151.2 44,811 142.08 -3.69%
2013-09-11 0 0.217 0.217 0.218 0.174 0.222 15,715,000 3,249,105 0.2068 132.3 132.3 132.9 106.1 135.4 25,771 126.07 24.00%
2013-09-10 0 0.175 0.173 0.175 0.175 0.177 330,000 58,050 0.1759 106.7 105.5 106.7 106.7 107.9 541 107.27 -0.57%
2013-09-09 0 0.176 0.172 0.176 0.172 0.178 400,000 69,265 0.1732 107.3 104.9 107.3 104.9 108.5 656 105.59 -0.56%
2013-09-06 0 0.177 0.175 0.177 0.171 0.180 900,000 157,975 0.1755 107.9 106.7 107.9 104.3 109.8 1,476 107.03 0.57%
2013-09-05 0 0.176 0.176 0.180 0.171 0.180 2,740,000 477,890 0.1744 107.3 107.3 109.8 104.3 109.8 4,493 106.35 -1.12%
2013-09-04 0 0.178 0.176 0.178 0.176 0.180 580,000 103,040 0.1777 108.5 107.3 108.5 107.3 109.8 951 108.33 0.00%
2013-09-03 0 0.178 0.178 0.182 0.173 0.190 4,302,500 779,835 0.1813 108.5 108.5 111.0 105.5 115.9 7,056 110.52 -6.32%
2013-09-02 0 0.190 0.188 0.191 0.185 0.192 1,680,000 315,955 0.1881 115.9 114.6 116.5 112.8 117.1 2,755 114.68 -0.52%
2013-08-30 0 0.191 0.191 0.195 0.190 0.197 460,000 88,350 0.1921 116.5 116.5 118.9 115.9 120.1 754 117.12 -1.55%
2013-08-29 0 0.194 0.192 0.200 0.190 0.200 510,000 98,970 0.1941 118.3 117.1 122.0 115.9 122.0 836 118.33 2.11%
2013-08-28 0 0.190 0.188 0.191 0.184 0.193 1,235,000 232,485 0.1882 115.9 114.6 116.5 112.2 117.7 2,025 114.79 -3.06%
2013-08-27 0 0.196 0.195 0.198 0.195 0.200 1,555,000 306,715 0.1972 119.5 118.9 120.7 118.9 122.0 2,550 120.28 -2.00%
2013-08-26 0 0.200 0.200 0.202 0.200 0.202 1,185,000 238,030 0.2009 122.0 122.0 123.2 122.0 123.2 1,943 122.49 0.50%
2013-08-23 0 0.199 0.197 0.199 0.195 0.204 870,000 172,630 0.1984 121.3 120.1 121.3 118.9 124.4 1,427 121.00 -0.50%
2013-08-22 0 0.200 0.199 0.200 0.190 0.206 2,885,000 572,585 0.1985 122.0 121.3 122.0 115.9 125.6 4,731 121.02 -2.91%
2013-08-21 0 0.206 0.201 0.206 0.200 0.206 470,000 95,215 0.2026 125.6 122.6 125.6 122.0 125.6 771 123.53 1.98%
2013-08-20 0 0.202 0.202 0.203 0.198 0.208 4,985,000 1,004,620 0.2015 123.2 123.2 123.8 120.7 126.8 8,175 122.89 -2.88%
2013-08-19 0 0.208 0.208 0.210 0.206 0.213 910,000 189,975 0.2088 126.8 126.8 128.1 125.6 129.9 1,492 127.30 -0.95%
2013-08-16 0 0.210 0.210 0.212 0.205 0.218 1,335,000 282,265 0.2114 128.1 128.1 129.3 125.0 132.9 2,189 128.93 -3.67%
2013-08-15 0 0.218 0.220 0.221 0.205 0.228 4,900,000 1,033,800 0.2110 132.9 134.2 134.8 125.0 139.0 8,036 128.65 3.32%
2013-08-13 0 0.211 0.210 0.211 0.205 0.211 1,815,000 376,830 0.2076 128.7 128.1 128.7 125.0 128.7 2,976 126.60 1.44%
2013-08-12 0 0.208 0.207 0.209 0.206 0.214 1,790,000 372,215 0.2079 126.8 126.2 127.4 125.6 130.5 2,935 126.80 0.00%
2013-08-09 0 0.208 0.213 0.214 0.203 0.223 6,070,000 1,265,775 0.2085 126.8 129.9 130.5 123.8 136.0 9,954 127.16 -1.42%
2013-08-08 0 0.211 0.217 0.218 0.198 0.248 60,142,000 13,129,361 0.2183 128.7 132.3 132.9 120.7 151.2 98,628 133.12 0.00%
2013-08-07 0 0.211 0.211 0.213 0.209 0.219 2,990,000 631,095 0.2111 128.7 128.7 129.9 127.4 133.5 4,903 128.71 -4.09%
2013-08-06 0 0.220 0.213 0.221 0.209 0.229 9,700,000 2,111,195 0.2176 134.2 129.9 134.8 127.4 139.6 15,907 132.72 -1.79%
2013-08-05 0 0.224 0.222 0.225 0.220 0.246 38,655,000 8,904,745 0.2304 136.6 135.4 137.2 134.2 150.0 63,391 140.47 -7.44%
2013-08-02 0 0.242 0.241 0.244 0.237 0.247 33,005,000 7,939,510 0.2406 147.6 147.0 148.8 144.5 150.6 54,125 146.69 0.00%
2013-08-01 0 0.242 0.237 0.243 0.236 0.255 25,490,000 6,212,330 0.2437 147.6 144.5 148.2 143.9 155.5 41,801 148.62 -2.42%
2013-07-31 0 0.248 0.243 0.248 0.242 0.255 17,420,000 4,341,675 0.2492 151.2 148.2 151.2 147.6 155.5 28,567 151.98 0.81%
2013-07-30 0 0.246 0.246 0.248 0.237 0.260 54,975,000 13,389,460 0.2436 150.0 150.0 151.2 144.5 158.5 90,154 148.52 2.93%
2013-07-29 0 0.239 0.239 0.240 0.239 0.265 8,675,000 2,171,965 0.2504 145.7 145.7 146.3 145.7 161.6 14,226 152.67 -4.40%
2013-07-26 0 0.250 0.250 0.255 0.250 0.275 4,755,000 1,233,350 0.2594 152.4 152.4 155.5 152.4 167.7 7,798 158.17 -1.96%
2013-07-25 0 0.255 0.250 0.255 0.242 0.265 29,830,000 7,419,595 0.2487 155.5 152.4 155.5 147.6 161.6 48,919 151.67 5.37%
2013-07-24 0 0.242 0.242 0.245 0.242 0.265 12,465,000 3,138,655 0.2518 147.6 147.6 149.4 147.6 161.6 20,442 153.54 -8.68%
2013-07-23 0 0.265 0.260 0.265 0.260 0.270 4,180,000 1,106,200 0.2646 161.6 158.5 161.6 158.5 164.6 6,855 161.37 1.92%
2013-07-22 0 0.260 0.260 0.270 0.255 0.295 5,766,400 1,533,861 0.2660 158.5 158.5 164.6 155.5 179.9 9,456 162.20 -8.77%
2013-07-19 0 0.285 0.280 0.285 0.265 0.295 27,455,000 7,842,300 0.2856 173.8 170.7 173.8 161.6 179.9 45,024 174.18 5.56%
2013-07-18 0 0.270 0.265 0.275 0.249 0.300 10,460,000 2,772,875 0.2651 164.6 161.6 167.7 151.8 182.9 17,154 161.65 -6.90%
2013-07-17 0 0.290 0.290 0.295 0.290 0.340 21,875,000 6,614,025 0.3024 176.8 176.8 179.9 176.8 207.3 35,873 184.37 -13.43%
2013-07-16 0 0.335 0.335 0.345 0.335 0.355 5,120,000 1,774,675 0.3466 204.3 204.3 210.4 204.3 216.5 8,396 211.36 -4.29%
2013-07-15 0 0.350 0.345 0.360 0.345 0.380 8,825,000 3,181,400 0.3605 213.4 210.4 219.5 210.4 231.7 14,472 219.83 -5.41%
2013-07-12 0 0.370 0.365 0.370 0.335 0.390 12,210,000 4,459,125 0.3652 225.6 222.6 225.6 204.3 237.8 20,023 222.70 -6.33%
2013-07-11 0 0.395 0.400 0.405 0.395 0.430 10,330,000 4,338,075 0.4199 240.9 243.9 247.0 240.9 262.2 16,940 256.08 -5.95%
2013-07-10 0 0.420 0.415 0.425 0.415 0.450 18,945,000 8,165,350 0.4310 256.1 253.1 259.2 253.1 274.4 31,068 262.82 -3.45%
2013-07-09 0 0.435 0.425 0.435 0.425 0.445 12,215,000 5,329,775 0.4363 265.3 259.2 265.3 259.2 271.4 20,032 266.07 -1.14%
2013-07-08 0 0.440 0.435 0.440 0.395 0.450 21,950,000 9,510,900 0.4333 268.3 265.3 268.3 240.9 274.4 35,996 264.22 2.33%
2013-07-05 0 0.430 0.425 0.435 0.425 0.465 7,110,000 3,160,775 0.4446 262.2 259.2 265.3 259.2 283.6 11,660 271.08 -6.52%
2013-07-04 0 0.460 0.455 0.460 0.430 0.475 34,190,000 15,624,825 0.4570 280.5 277.5 280.5 262.2 289.6 56,069 278.67 4.55%
2013-07-03 0 0.440 0.435 0.440 0.430 0.460 2,327,500 1,031,725 0.4433 268.3 265.3 268.3 262.2 280.5 3,817 270.30 -2.22%
2013-07-02 0 0.450 0.445 0.450 0.445 0.475 4,960,000 2,256,100 0.4549 274.4 271.4 274.4 271.4 289.6 8,134 277.37 1.12%
2013-06-28 0 0.445 0.440 0.445 0.435 0.455 11,960,000 5,354,775 0.4477 271.4 268.3 271.4 265.3 277.5 19,613 273.02 -1.11%
2013-06-27 0 0.450 0.445 0.450 0.425 0.465 41,055,000 18,514,425 0.4510 274.4 271.4 274.4 259.2 283.6 67,327 274.99 2.27%
2013-06-26 0 0.440 0.430 0.440 0.435 0.475 23,930,000 11,063,275 0.4623 268.3 262.2 268.3 265.3 289.6 39,243 281.92 -3.30%
2013-06-25 0 0.455 0.450 0.455 0.435 0.480 16,780,000 7,589,400 0.4523 277.5 274.4 277.5 265.3 292.7 27,518 275.80 -3.19%
2013-06-24 0 0.470 0.460 0.470 0.460 0.495 3,750,000 1,800,425 0.4801 286.6 280.5 286.6 280.5 301.8 6,150 292.77 -2.08%
2013-06-21 0 0.480 0.475 0.480 0.445 0.485 14,530,000 6,906,325 0.4753 292.7 289.6 292.7 271.4 295.7 23,828 289.84 0.00%
2013-06-20 0 0.480 0.480 0.485 0.480 0.500 13,535,000 6,574,100 0.4857 292.7 292.7 295.7 292.7 304.9 22,196 296.18 -4.00%
2013-06-19 0 0.500 0.495 0.500 0.495 0.550 23,750,000 12,040,225 0.5070 304.9 301.8 304.9 301.8 335.4 38,948 309.14 -3.85%
2013-06-18 0 0.520 0.510 0.520 0.500 0.530 12,715,000 6,594,350 0.5186 317.1 311.0 317.1 304.9 323.2 20,852 316.25 4.00%
2013-06-17 0 0.500 0.495 0.500 0.485 0.510 2,425,000 1,206,700 0.4976 304.9 301.8 304.9 295.7 311.0 3,977 303.44 0.00%
2013-06-14 0 0.500 0.495 0.500 0.490 0.530 4,170,000 2,106,600 0.5052 304.9 301.8 304.9 298.8 323.2 6,838 308.05 -3.85%
2013-06-13 0 0.520 0.510 0.520 0.500 0.540 3,915,000 2,016,000 0.5149 317.1 311.0 317.1 304.9 329.3 6,420 314.01 0.00%
2013-06-11 0 0.520 0.510 0.520 0.520 0.550 11,770,000 6,222,850 0.5287 317.1 311.0 317.1 317.1 335.4 19,302 322.40 4.00%
2013-06-10 0 0.500 0.500 0.510 0.470 0.530 11,065,000 5,539,025 0.5006 304.9 304.9 311.0 286.6 323.2 18,146 305.25 9.89%
2013-06-07 0 0.455 0.450 0.455 0.425 0.460 1,942,500 871,225 0.4485 277.5 274.4 277.5 259.2 280.5 3,186 273.49 -1.09%
2013-06-06 0 0.460 0.450 0.465 0.450 0.480 3,861,800 1,786,068 0.4625 280.5 274.4 283.6 274.4 292.7 6,333 282.02 0.00%
2013-06-05 0 0.460 0.455 0.460 0.425 0.500 5,526,500 2,551,660 0.4617 280.5 277.5 280.5 259.2 304.9 9,063 281.55 -8.00%
2013-06-04 0 0.500 0.500 0.510 0.500 0.530 2,375,000 1,201,950 0.5061 304.9 304.9 311.0 304.9 323.2 3,895 308.60 -1.96%
2013-06-03 0 0.510 0.510 0.520 0.510 0.530 21,560,000 11,209,500 0.5199 311.0 311.0 317.1 311.0 323.2 35,357 317.04 -3.77%
2013-05-31 0 0.530 0.510 0.530 0.510 0.550 1,565,000 826,500 0.5281 323.2 311.0 323.2 311.0 335.4 2,566 322.04 -1.85%
2013-05-30 0 0.540 0.530 0.540 0.530 0.550 1,798,000 971,100 0.5401 329.3 323.2 329.3 323.2 335.4 2,949 329.35 1.89%
2013-05-29 0 0.530 0.540 0.550 0.500 0.550 4,070,000 2,179,100 0.5354 323.2 329.3 335.4 304.9 335.4 6,674 326.48 1.92%
2013-05-28 0 0.520 0.500 0.520 0.500 0.540 3,720,000 1,909,400 0.5133 317.1 304.9 317.1 304.9 329.3 6,100 312.99 -3.70%
2013-05-27 0 0.540 0.540 0.550 0.530 0.580 1,665,000 915,750 0.5500 329.3 329.3 335.4 323.2 353.7 2,730 335.38 -5.26%
2013-05-24 0 0.570 0.570 0.580 0.560 0.590 1,730,000 989,500 0.5720 347.6 347.6 353.7 341.5 359.8 2,837 348.78 -1.72%
2013-05-23 0 0.580 0.570 0.580 0.570 0.610 5,900,900 3,468,886 0.5879 353.7 347.6 353.7 347.6 372.0 9,677 358.47 1.75%
2013-05-22 0 0.570 0.570 0.580 0.520 0.600 8,425,000 4,742,650 0.5629 347.6 347.6 353.7 317.1 365.9 13,816 343.26 9.62%
2013-05-21 0 0.520 0.510 0.520 0.485 0.580 9,960,000 5,146,075 0.5167 317.1 311.0 317.1 295.7 353.7 16,334 315.06 -10.34%
2013-05-20 0 0.580 0.580 0.590 0.560 0.670 13,625,000 8,356,950 0.6134 353.7 353.7 359.8 341.5 408.6 22,344 374.02 -12.12%
2013-05-16 0 0.660 0.660 0.670 0.660 0.700 7,950,000 5,403,550 0.6797 402.5 402.5 408.6 402.5 426.9 13,037 414.47 -4.35%
2013-05-15 0 0.690 0.680 0.690 0.680 0.730 44,096,400 30,815,949 0.6988 420.8 414.7 420.8 414.7 445.1 72,314 426.14 1.47%
2013-05-14 0 0.680 0.680 0.690 0.670 0.730 37,485,000 25,991,500 0.6934 414.7 414.7 420.8 408.6 445.1 61,472 422.82 1.49%
2013-05-13 0 0.670 0.660 0.680 0.600 0.680 16,275,000 10,115,000 0.6215 408.6 402.5 414.7 365.9 414.7 26,690 378.99 9.84%
2013-05-10 0 0.610 0.600 0.610 0.600 0.610 1,080,000 658,400 0.6096 372.0 365.9 372.0 365.9 372.0 1,771 371.74 1.67%
2013-05-09 0 0.600 0.600 0.630 0.600 0.640 4,365,000 2,719,900 0.6231 365.9 365.9 384.2 365.9 390.3 7,158 379.97 -3.23%
2013-05-08 0 0.620 0.620 0.640 0.570 0.670 5,545,300 3,472,733 0.6262 378.1 378.1 390.3 347.6 408.6 9,094 381.88 -7.46%
2013-05-07 0 0.670 0.660 0.670 0.650 0.750 23,327,500 15,840,725 0.6791 408.6 402.5 408.6 396.4 457.3 38,255 414.08 1.52%
2013-05-06 0 0.660 0.660 0.680 0.650 0.690 505,300 337,089 0.6671 402.5 402.5 414.7 396.4 420.8 829 406.79 4.76%
2013-05-03 0 0.630 0.610 0.630 0.570 0.630 304,300 180,594 0.5935 384.2 372.0 384.2 347.6 384.2 499 361.89 1.61%
2013-05-02 0 0.620 0.620 0.640 0.610 0.630 155,500 95,145 0.6119 378.1 378.1 390.3 372.0 384.2 255 373.11 -1.59%
2013-04-30 0 0.630 0.630 0.650 0.620 0.650 160,000 100,750 0.6297 384.2 384.2 396.4 378.1 396.4 262 383.98 -3.08%
2013-04-29 0 0.650 0.650 0.660 0.620 0.650 155,000 99,900 0.6445 396.4 396.4 402.5 378.1 396.4 254 393.02 -1.52%
2013-04-26 0 0.660 0.650 0.670 0.660 0.690 345,000 232,450 0.6738 402.5 396.4 408.6 402.5 420.8 566 410.86 -1.49%
2013-04-25 0 0.670 0.660 0.690 0.670 0.710 285,000 196,350 0.6889 408.6 402.5 420.8 408.6 432.9 467 420.11 -1.47%
2013-04-24 0 0.680 0.670 0.680 0.640 0.680 840,000 562,150 0.6692 414.7 408.6 414.7 390.3 414.7 1,378 408.09 6.25%
2013-04-23 0 0.640 0.640 0.650 0.630 0.680 190,000 125,550 0.6608 390.3 390.3 396.4 384.2 414.7 312 402.94 -3.03%
2013-04-22 0 0.660 0.660 0.680 0.660 0.740 220,000 149,200 0.6782 402.5 402.5 414.7 402.5 451.2 361 413.55 -8.33%
2013-04-19 0 0.720 0.670 0.720 0.670 0.720 190,000 132,800 0.6989 439.0 408.6 439.0 408.6 439.0 312 426.21 4.35%
2013-04-18 0 0.690 0.680 0.720 0.660 0.730 175,000 120,650 0.6894 420.8 414.7 439.0 402.5 445.1 287 420.40 -4.17%
2013-04-17 0 0.720 0.690 0.730 0.680 0.720 370,000 257,650 0.6964 439.0 420.8 445.1 414.7 439.0 607 424.63 4.35%
2013-04-16 0 0.690 0.690 0.750 0.680 0.680 70,000 47,600 0.6800 420.8 420.8 457.3 414.7 414.7 115 414.66 -4.17%
2013-04-15 0 0.720 0.690 0.760 0.720 0.720 20,000 14,400 0.7200 439.0 420.8 463.4 439.0 439.0 33 439.05 4.35%
2013-04-12 0 0.690 0.690 0.720 0.690 0.740 910,000 648,800 0.7130 420.8 420.8 439.0 420.8 451.2 1,492 434.76 -1.43%
2013-04-11 0 0.700 0.700 0.730 0.660 0.710 440,000 305,450 0.6942 426.9 426.9 445.1 402.5 432.9 722 423.32 6.06%
2013-04-10 0 0.660 0.660 0.700 0.660 0.680 180,000 121,200 0.6733 402.5 402.5 426.9 402.5 414.7 295 410.59 1.54%
2013-04-09 0 0.650 0.650 0.700 0.630 0.670 561,600 366,358 0.6523 396.4 396.4 426.9 384.2 408.6 921 397.79 0.00%
2013-04-08 0 0.650 0.650 0.670 0.640 0.690 931,200 625,518 0.6717 396.4 396.4 408.6 390.3 420.8 1,527 409.61 -4.41%
2013-04-05 0 0.680 0.680 0.750 0.680 0.680 45,000 30,600 0.6800 414.7 414.7 457.3 414.7 414.7 74 414.66 -8.11%
2013-04-03 0 0.740 0.720 0.740 0.650 0.750 490,000 346,250 0.7066 451.2 439.0 451.2 396.4 457.3 804 430.90 4.23%
2013-04-02 0 0.710 0.740 0.780 0.700 0.810 400,000 299,100 0.7478 432.9 451.2 475.6 426.9 493.9 656 455.97 -8.97%
2013-03-28 0 0.780 0.730 0.790 0.740 0.780 305,000 232,450 0.7621 475.6 445.1 481.7 451.2 475.6 500 464.74 5.41%
2013-03-27 0 0.740 0.730 0.780 0.730 0.830 1,105,600 848,100 0.7671 451.2 445.1 475.6 445.1 506.1 1,813 467.76 -7.50%
2013-03-26 0 0.800 0.790 0.800 0.730 0.800 859,050 669,185 0.7790 487.8 481.7 487.8 445.1 487.8 1,409 475.01 11.11%
2013-03-25 0 0.720 0.710 0.750 0.710 0.760 1,230,000 909,750 0.7396 439.0 432.9 457.3 432.9 463.4 2,017 451.02 4.35%
2013-03-22 0 0.690 0.670 0.720 0.630 0.690 295,000 199,750 0.6771 420.8 408.6 439.0 384.2 420.8 484 412.90 6.15%
2013-03-21 0 0.650 0.640 0.660 0.640 0.700 2,080,000 1,370,600 0.6589 396.4 390.3 402.5 390.3 426.9 3,411 401.81 -9.72%
2013-03-20 0 0.720 0.680 0.720 0.620 0.730 1,845,000 1,247,000 0.6759 439.0 414.7 439.0 378.1 445.1 3,026 412.14 22.03%
2013-03-19 0 0.590 0.580 0.600 0.500 0.640 2,920,000 1,691,950 0.5794 359.8 353.7 365.9 304.9 390.3 4,789 353.33 13.46%
2013-03-18 0 0.520 0.520 0.530 0.470 0.540 730,000 366,900 0.5026 317.1 317.1 323.2 286.6 329.3 1,197 306.48 6.12%
2013-03-15 0 0.490 0.470 0.495 0.470 0.520 445,000 220,050 0.4945 298.8 286.6 301.8 286.6 317.1 730 301.54 -1.01%
2013-03-14 0 0.495 0.495 0.500 0.480 0.520 625,000 314,500 0.5032 301.8 301.8 304.9 292.7 317.1 1,025 306.84 1.02%
2013-03-13 0 0.490 0.470 0.490 0.465 0.550 890,000 457,450 0.5140 298.8 286.6 298.8 283.6 335.4 1,460 313.42 -7.55%
2013-03-12 0 0.530 0.520 0.540 0.530 0.560 600,000 325,600 0.5427 323.2 317.1 329.3 323.2 341.5 984 330.91 -1.85%
2013-03-11 0 0.540 0.530 0.550 0.510 0.540 805,000 424,450 0.5273 329.3 323.2 335.4 311.0 329.3 1,320 321.52 3.85%
2013-03-08 0 0.520 0.510 0.540 0.520 0.530 40,000 21,150 0.5288 317.1 311.0 329.3 317.1 323.2 66 322.42 -7.14%
2013-03-07 0 0.560 0.530 0.560 0.500 0.560 425,000 231,100 0.5438 341.5 323.2 341.5 304.9 341.5 697 331.58 7.69%
2013-03-06 0 0.520 0.510 0.550 0.520 0.560 585,000 318,800 0.5450 317.1 311.0 335.4 317.1 341.5 959 332.31 -3.70%
2013-03-05 0 0.540 0.530 0.540 0.495 0.550 976,800 501,691 0.5136 329.3 323.2 329.3 301.8 335.4 1,602 313.19 -5.26%
2013-03-04 0 0.570 0.530 0.570 0.580 0.580 75,000 43,500 0.5800 347.6 323.2 347.6 353.7 353.7 123 353.68 1.79%
2013-03-01 0 0.560 0.540 0.560 0.520 0.560 260,500 140,250 0.5384 341.5 329.3 341.5 317.1 341.5 427 328.30 -1.75%
2013-02-28 0 0.570 0.550 0.570 0.500 0.570 595,000 317,100 0.5329 347.6 335.4 347.6 304.9 347.6 976 324.98 16.33%
2013-02-27 0 0.490 0.485 0.490 0.450 0.490 75,000 34,300 0.4573 298.8 295.7 298.8 274.4 298.8 123 278.88 3.16%
2013-02-26 0 0.475 0.470 0.500 0.470 0.550 755,500 382,990 0.5069 289.6 286.6 304.9 286.6 335.4 1,239 309.12 -15.18%
2013-02-25 0 0.560 0.540 0.560 0.495 0.570 765,000 402,850 0.5266 341.5 329.3 341.5 301.8 347.6 1,255 321.11 1.82%
2013-02-22 0 0.550 0.540 0.570 0.500 0.630 1,895,100 1,055,505 0.5570 335.4 329.3 347.6 304.9 384.2 3,108 339.63 -8.33%
2013-02-21 0 0.600 0.590 0.600 0.580 0.660 1,410,500 876,585 0.6215 365.9 359.8 365.9 353.7 402.5 2,313 378.97 1.69%
2013-02-20 0 0.590 0.570 0.590 0.460 0.600 1,415,000 758,950 0.5364 359.8 347.6 359.8 280.5 365.9 2,320 327.07 13.46%
2013-02-19 0 0.520 0.510 0.540 0.465 0.520 810,000 390,475 0.4821 317.1 311.0 329.3 283.6 317.1 1,328 293.96 7.22%
2013-02-18 0 0.485 0.470 0.485 0.450 0.500 1,205,000 556,250 0.4616 295.7 286.6 295.7 274.4 304.9 1,976 281.49 10.23%
2013-02-15 0 0.440 0.425 0.440 0.400 0.500 3,020,000 1,323,950 0.4384 268.3 259.2 268.3 243.9 304.9 4,953 267.33 7.32%
2013-02-14 0 0.410 0.405 0.490 0.380 0.410 490,000 195,450 0.3989 250.0 247.0 298.8 231.7 250.0 804 243.23 9.33%
2013-02-08 0 0.375 0.375 0.390 0.365 0.365 11,000 4,005 0.3641 228.7 228.7 237.8 222.6 222.6 18 222.02 -5.06%
2013-02-07 0 0.395 0.360 0.395 - - 0 0 - 240.9 219.5 240.9 - - 0 - 0.00%
2013-02-06 0 0.395 0.365 0.410 - - 0 0 - 240.9 222.6 250.0 - - 0 - 0.00%
2013-02-05 0 0.395 0.365 0.395 0.410 0.410 50,000 20,500 0.4100 240.9 222.6 240.9 250.0 250.0 82 250.01 12.86%
2013-02-04 0 0.350 0.340 0.400 - - 0 0 - 213.4 207.3 243.9 - - 0 - 0.00%
2013-02-01 0 0.350 0.340 0.400 - - 0 0 - 213.4 207.3 243.9 - - 0 - 0.00%
2013-01-31 0 0.350 0.350 0.400 - - 0 0 - 213.4 213.4 243.9 - - 0 - 1.45%
2013-01-30 0 0.345 0.345 0.385 0.335 0.335 5,000 1,675 0.3350 210.4 210.4 234.8 204.3 204.3 8 204.28 0.00%
2013-01-29 0 0.345 0.335 0.345 - - 3,300 1,072 0.3248 210.4 204.3 210.4 - - 5 198.09 -1.43%
2013-01-28 0 0.350 0.350 0.395 0.350 0.350 170,000 59,500 0.3500 213.4 213.4 240.9 213.4 213.4 279 213.43 -10.26%
2013-01-25 0 0.390 0.355 0.395 - - 0 0 - 237.8 216.5 240.9 - - 0 - 0.00%
2013-01-24 0 0.390 0.360 0.400 - - 0 0 - 237.8 219.5 243.9 - - 0 - 0.00%
2013-01-23 0 0.390 0.355 0.395 - - 0 0 - 237.8 216.5 240.9 - - 0 - 0.00%
2013-01-22 0 0.390 0.365 0.395 - - 0 0 - 237.8 222.6 240.9 - - 0 - 0.00%
2013-01-21 0 0.390 0.360 0.390 0.360 0.390 25,000 9,150 0.3660 237.8 219.5 237.8 219.5 237.8 41 223.18 1.30%
2013-01-18 0 0.385 0.360 0.385 - - 0 0 - 234.8 219.5 234.8 - - 0 - 0.00%
2013-01-17 0 0.385 0.365 0.385 0.360 0.385 15,000 5,525 0.3683 234.8 222.6 234.8 219.5 234.8 25 224.60 6.94%
2013-01-16 0 0.360 0.360 0.390 - - 0 0 - 219.5 219.5 237.8 - - 0 - 0.00%
2013-01-15 0 0.360 0.360 0.385 - - 0 0 - 219.5 219.5 234.8 - - 0 - 0.00%
2013-01-14 0 0.360 0.360 0.390 - - 0 0 - 219.5 219.5 237.8 - - 0 - 0.00%
2013-01-11 0 0.360 0.360 0.385 0.360 0.360 120,000 43,200 0.3600 219.5 219.5 234.8 219.5 219.5 197 219.52 0.00%
2013-01-10 0 0.360 0.360 0.385 0.345 0.385 72,300 27,407 0.3791 219.5 219.5 234.8 210.4 234.8 119 231.15 -6.49%
2013-01-09 0 0.385 0.360 0.385 0.385 0.385 40,000 15,400 0.3850 234.8 219.5 234.8 234.8 234.8 66 234.77 1.32%
2013-01-08 0 0.380 0.370 0.380 0.370 0.380 320,000 120,400 0.3763 231.7 225.6 231.7 225.6 231.7 525 229.43 -1.30%
2013-01-07 0 0.385 0.385 0.395 0.380 0.395 209,900 81,539 0.3885 234.8 234.8 240.9 231.7 240.9 344 236.88 1.32%
2013-01-04 0 0.380 0.375 0.400 0.380 0.400 585,000 232,100 0.3968 231.7 228.7 243.9 231.7 243.9 959 241.93 2.70%
2013-01-03 0 0.370 0.345 0.385 0.340 0.370 180,000 64,600 0.3589 225.6 210.4 234.8 207.3 225.6 295 218.85 4.23%
2013-01-02 0 0.355 0.340 0.360 0.355 0.355 5,000 1,775 0.3550 216.5 207.3 219.5 216.5 216.5 8 216.47 0.00%
2012-12-31 0 0.355 0.330 0.360 0.350 0.355 25,000 8,775 0.3510 216.5 201.2 219.5 213.4 216.5 41 214.04 -1.39%
2012-12-28 0 0.360 0.345 0.360 - - 0 0 - 219.5 210.4 219.5 - - 0 - 0.00%
2012-12-27 0 0.360 0.335 0.360 - - 1,500 480 0.3200 219.5 204.3 219.5 - - 2 195.13 0.00%
2012-12-24 0 0.360 0.335 0.380 - - 0 0 - 219.5 204.3 231.7 - - 0 - 0.00%
2012-12-21 0 0.360 0.335 0.385 - - 0 0 - 219.5 204.3 234.8 - - 0 - 0.00%
2012-12-20 0 0.360 0.350 0.355 0.355 0.360 50,000 17,900 0.3580 219.5 213.4 216.5 216.5 219.5 82 218.30 0.00%
2012-12-19 0 0.360 0.350 0.380 - - 0 0 - 219.5 213.4 231.7 - - 0 - 0.00%
2012-12-18 0 0.360 0.345 0.365 - - 0 0 - 219.5 210.4 222.6 - - 0 - 0.00%
2012-12-17 0 0.360 0.360 0.370 0.360 0.380 170,000 62,900 0.3700 219.5 219.5 225.6 219.5 231.7 279 225.62 0.00%
2012-12-14 0 0.360 0.350 0.360 - - 0 0 - 219.5 213.4 219.5 - - 0 - 0.00%
2012-12-13 0 0.360 0.350 0.365 0.345 0.360 115,000 40,550 0.3526 219.5 213.4 222.6 210.4 219.5 189 215.02 -4.00%
2012-12-12 0 0.375 0.365 0.380 0.355 0.380 200,000 73,075 0.3654 228.7 222.6 231.7 216.5 231.7 328 222.80 2.74%
2012-12-11 0 0.365 0.355 0.365 - - 2,500 850 0.3400 222.6 216.5 222.6 - - 4 207.33 -2.67%
2012-12-10 0 0.375 0.360 0.375 0.360 0.385 645,100 235,359 0.3648 228.7 219.5 228.7 219.5 234.8 1,058 222.48 -3.85%
2012-12-07 0 0.390 0.360 0.390 0.355 0.390 320,000 119,350 0.3730 237.8 219.5 237.8 216.5 237.8 525 227.43 6.85%
2012-12-06 0 0.365 0.360 0.370 0.360 0.365 95,000 34,425 0.3624 222.6 219.5 225.6 219.5 222.6 156 220.97 2.82%
2012-12-05 0 0.355 0.355 0.365 0.345 0.385 440,000 156,025 0.3546 216.5 216.5 222.6 210.4 234.8 722 216.23 -10.13%
2012-12-04 0 0.395 0.375 0.400 - - 0 0 - 240.9 228.7 243.9 - - 0 - 0.00%
2012-12-03 0 0.395 0.380 0.395 0.395 0.400 155,000 61,850 0.3990 240.9 231.7 240.9 240.9 243.9 254 243.32 -2.47%
2012-11-30 0 0.405 0.385 0.410 0.405 0.410 245,000 99,850 0.4076 247.0 234.8 250.0 247.0 250.0 402 248.52 1.25%
2012-11-29 0 0.400 0.375 0.400 0.375 0.410 131,100 53,260 0.4063 243.9 228.7 243.9 228.7 250.0 215 247.73 -1.23%
2012-11-28 0 0.405 0.375 0.405 0.405 0.405 123,300 49,771 0.4037 247.0 228.7 247.0 247.0 247.0 202 246.15 1.25%
2012-11-27 0 0.400 0.375 0.405 - - 0 0 - 243.9 228.7 247.0 - - 0 - 0.00%
2012-11-26 0 0.400 0.380 0.400 - - 500 180 0.3600 243.9 231.7 243.9 - - 1 219.52 0.00%
2012-11-23 0 0.400 0.380 0.410 0.400 0.410 190,000 77,000 0.4053 243.9 231.7 250.0 243.9 250.0 312 247.12 0.00%
2012-11-22 0 0.400 0.375 0.400 0.370 0.405 215,000 85,950 0.3998 243.9 228.7 243.9 225.6 247.0 353 243.77 1.27%
2012-11-21 0 0.395 0.360 0.400 0.395 0.400 165,000 65,775 0.3986 240.9 219.5 243.9 240.9 243.9 271 243.08 3.95%
2012-11-20 0 0.380 0.380 0.395 0.360 0.380 340,300 124,905 0.3670 231.7 231.7 240.9 219.5 231.7 558 223.82 11.76%
2012-11-19 0 0.340 0.340 0.355 0.340 0.350 310,231 105,873 0.3413 207.3 207.3 216.5 207.3 213.4 509 208.10 -10.53%
2012-11-16 0 0.380 0.345 0.380 0.380 0.380 31,000 11,730 0.3784 231.7 210.4 231.7 231.7 231.7 51 230.74 0.00%
2012-11-15 0 0.380 0.355 0.410 - - 0 0 - 231.7 216.5 250.0 - - 0 - 0.00%
2012-11-14 0 0.380 0.380 0.410 - - 0 0 - 231.7 231.7 250.0 - - 0 - 0.00%
2012-11-13 0 0.380 0.380 0.410 - - 0 0 - 231.7 231.7 250.0 - - 0 - 0.00%
2012-11-12 0 0.380 0.370 0.380 0.380 0.390 130,000 49,900 0.3838 231.7 225.6 231.7 231.7 237.8 213 234.06 -1.30%
2012-11-09 0 0.385 0.385 0.400 - - 0 0 - 234.8 234.8 243.9 - - 0 - 0.00%
2012-11-08 0 0.385 0.380 0.410 - - 0 0 - 234.8 231.7 250.0 - - 0 - 0.00%
2012-11-07 0 0.385 0.385 0.410 - - 0 0 - 234.8 234.8 250.0 - - 0 - 0.00%
2012-11-06 0 0.385 0.385 0.410 - - 0 0 - 234.8 234.8 250.0 - - 0 - 1.32%
2012-11-05 0 0.380 0.380 0.415 0.375 0.375 15,000 5,625 0.3750 231.7 231.7 253.1 228.7 228.7 25 228.67 -8.43%
2012-11-02 0 0.415 0.380 0.415 0.385 0.415 165,000 64,325 0.3898 253.1 231.7 253.1 234.8 253.1 271 237.72 7.79%
2012-11-01 0 0.385 0.380 0.405 0.385 0.415 190,100 76,534 0.4026 234.8 231.7 247.0 234.8 253.1 312 245.50 -2.53%
2012-10-31 0 0.395 0.395 0.410 0.370 0.420 245,000 96,175 0.3926 240.9 240.9 250.0 225.6 256.1 402 239.37 -1.25%
2012-10-30 0 0.400 0.400 0.415 0.400 0.420 75,000 30,100 0.4013 243.9 243.9 253.1 243.9 256.1 123 244.73 -4.76%
2012-10-29 0 0.420 0.375 0.425 - - 0 0 - 256.1 228.7 259.2 - - 0 - 0.00%
2012-10-26 0 0.420 0.370 0.425 - - 600 210 0.3500 256.1 225.6 259.2 - - 1 213.43 0.00%
2012-10-25 0 0.420 0.365 0.425 - - 0 0 - 256.1 222.6 259.2 - - 0 - 0.00%
2012-10-24 0 0.420 0.365 0.425 - - 0 0 - 256.1 222.6 259.2 - - 0 - 0.00%
2012-10-22 0 0.420 0.375 0.425 - - 0 0 - 256.1 228.7 259.2 - - 0 - 0.00%
2012-10-19 0 0.420 0.380 0.425 - - 0 0 - 256.1 231.7 259.2 - - 0 - 0.00%
2012-10-18 0 0.420 0.375 0.430 - - 1,500 510 0.3400 256.1 228.7 262.2 - - 2 207.33 0.00%
2012-10-17 0 0.420 0.395 0.420 0.405 0.435 105,000 44,525 0.4240 256.1 240.9 256.1 247.0 265.3 172 258.58 5.00%
2012-10-16 0 0.400 0.360 0.405 - - 700 238 0.3400 243.9 219.5 247.0 - - 1 207.33 0.00%
2012-10-15 0 0.400 0.365 0.410 - - 0 0 - 243.9 222.6 250.0 - - 0 - 0.00%
2012-10-12 0 0.400 0.360 0.405 - - 0 0 - 243.9 219.5 247.0 - - 0 - 0.00%
2012-10-11 0 0.400 0.370 0.405 - - 0 0 - 243.9 225.6 247.0 - - 0 - 0.00%
2012-10-10 0 0.400 0.365 0.410 - - 0 0 - 243.9 222.6 250.0 - - 0 - 0.00%
2012-10-09 0 0.400 0.360 0.405 - - 0 0 - 243.9 219.5 247.0 - - 0 - 0.00%
2012-10-08 0 0.400 0.360 0.410 - - 0 0 - 243.9 219.5 250.0 - - 0 - 0.00%
2012-10-05 0 0.400 0.370 0.410 - - 600 213 0.3550 243.9 225.6 250.0 - - 1 216.47 0.00%
2012-10-04 0 0.400 0.375 0.405 - - 0 0 - 243.9 228.7 247.0 - - 0 - 0.00%
2012-10-03 0 0.400 0.390 0.405 0.390 0.445 280,000 110,450 0.3945 243.9 237.8 247.0 237.8 271.4 459 240.54 -9.09%
2012-09-28 0 0.440 0.435 0.440 0.435 0.455 405,000 178,025 0.4396 268.3 265.3 268.3 265.3 277.5 664 268.04 -9.28%
2012-09-27 0 0.485 0.435 0.485 0.485 0.485 30,000 14,550 0.4850 295.7 265.3 295.7 295.7 295.7 49 295.75 4.30%
2012-09-26 0 0.465 0.465 0.495 0.465 0.520 80,000 38,625 0.4828 283.6 283.6 301.8 283.6 317.1 131 294.41 -7.00%
2012-09-25 0 0.500 0.475 0.520 0.500 0.500 30,000 15,000 0.5000 304.9 289.6 317.1 304.9 304.9 49 304.89 4.17%
2012-09-24 0 0.480 0.475 0.495 0.480 0.550 185,000 92,950 0.5024 292.7 289.6 301.8 292.7 335.4 303 306.38 -4.00%
2012-09-21 0 0.500 0.500 0.540 0.465 0.500 140,000 66,275 0.4734 304.9 304.9 329.3 283.6 304.9 230 288.67 11.11%
2012-09-20 0 0.450 0.450 0.460 0.450 0.500 195,000 93,175 0.4778 274.4 274.4 280.5 274.4 304.9 320 291.37 -6.25%
2012-09-19 0 0.480 0.465 0.480 0.455 0.530 385,000 186,700 0.4849 292.7 283.6 292.7 277.5 323.2 631 295.71 5.49%
2012-09-18 0 0.455 0.415 0.455 0.385 0.455 66,800 27,841 0.4168 277.5 253.1 277.5 234.8 277.5 110 254.15 1.11%
2012-09-17 0 0.450 0.410 0.455 0.405 0.500 20,900 9,371 0.4484 274.4 250.0 277.5 247.0 304.9 34 273.41 4.65%
2012-09-14 0 0.430 0.390 0.435 - - 0 0 - 262.2 237.8 265.3 - - 0 - 0.00%
2012-09-13 0 0.430 0.390 0.435 - - 0 0 - 262.2 237.8 265.3 - - 0 - 0.00%
2012-09-12 0 0.430 0.390 0.435 - - 0 0 - 262.2 237.8 265.3 - - 0 - 0.00%
2012-09-11 0 0.430 0.375 0.435 - - 0 0 - 262.2 228.7 265.3 - - 0 - 0.00%
2012-09-10 0 0.430 0.385 0.435 - - 0 0 - 262.2 234.8 265.3 - - 0 - 0.00%
2012-09-07 0 0.430 0.400 0.435 0.430 0.430 5,000 2,150 0.4300 262.2 243.9 265.3 262.2 262.2 8 262.21 8.86%
2012-09-06 0 0.395 0.395 0.430 0.385 0.425 15,000 6,025 0.4017 240.9 240.9 262.2 234.8 259.2 25 244.93 -11.24%
2012-09-05 0 0.445 0.385 0.445 - - 0 0 - 271.4 234.8 271.4 - - 0 - 0.00%
2012-09-04 0 0.445 0.385 0.445 0.445 0.445 40,000 17,800 0.4450 271.4 234.8 271.4 271.4 271.4 66 271.36 4.71%
2012-09-03 0 0.425 0.395 0.430 0.390 0.425 80,000 32,600 0.4075 259.2 240.9 262.2 237.8 259.2 131 248.49 4.94%
2012-08-31 0 0.405 0.340 0.435 - - 0 0 - 247.0 207.3 265.3 - - 0 - 0.00%
2012-08-30 0 0.405 0.355 0.435 - - 0 0 - 247.0 216.5 265.3 - - 0 - 0.00%
2012-08-29 0 0.405 0.360 0.425 0.390 0.405 115,000 45,075 0.3920 247.0 219.5 259.2 237.8 247.0 189 239.01 3.85%
2012-08-28 0 0.390 0.355 0.390 - - 0 0 - 237.8 216.5 237.8 - - 0 - 0.00%
2012-08-27 0 0.390 0.380 0.390 - - 0 0 - 237.8 231.7 237.8 - - 0 - 0.00%
2012-08-24 0 0.390 0.370 0.425 0.370 0.390 125,000 48,250 0.3860 237.8 225.6 259.2 225.6 237.8 205 235.38 -2.50%
2012-08-23 0 0.400 0.365 0.400 0.355 0.435 340,000 124,625 0.3665 243.9 222.6 243.9 216.5 265.3 558 223.51 -2.44%
2012-08-22 0 0.410 0.370 0.440 0.410 0.410 15,000 6,150 0.4100 250.0 225.6 268.3 250.0 250.0 25 250.01 5.13%
2012-08-21 0 0.390 0.345 0.435 - - 0 0 - 237.8 210.4 265.3 - - 0 - 0.00%
2012-08-20 0 0.390 0.375 0.405 0.390 0.390 20,000 7,800 0.3900 237.8 228.7 247.0 237.8 237.8 33 237.82 -9.30%
2012-08-17 0 0.430 0.415 0.430 - - 0 0 - 262.2 253.1 262.2 - - 0 - -7.53%
2012-08-16 0 0.465 0.420 0.465 0.405 0.465 65,000 28,675 0.4412 283.6 256.1 283.6 247.0 283.6 107 269.01 3.33%
2012-08-15 0 0.450 0.430 0.450 0.430 0.480 210,000 93,100 0.4433 274.4 262.2 274.4 262.2 292.7 344 270.34 -7.22%
2012-08-14 0 0.485 0.445 0.485 0.485 0.485 40,000 19,400 0.4850 295.7 271.4 295.7 295.7 295.7 66 295.75 3.19%
2012-08-13 0 0.470 0.450 0.470 0.460 0.485 115,000 54,450 0.4735 286.6 274.4 286.6 280.5 295.7 189 288.72 -2.08%
2012-08-10 0 0.480 0.465 0.485 0.480 0.520 263,000 130,910 0.4978 292.7 283.6 295.7 292.7 317.1 431 303.53 -5.88%
2012-08-09 0 0.510 0.500 0.510 0.500 0.540 18,285,000 9,506,300 0.5199 311.0 304.9 311.0 304.9 329.3 29,986 317.03 -1.92%
2012-08-08 0 0.520 0.495 0.520 0.490 0.520 90,000 46,150 0.5128 317.1 301.8 317.1 298.8 317.1 148 312.69 1.96%
2012-08-07 0 0.510 0.475 0.510 - - 0 0 - 311.0 289.6 311.0 - - 0 - -1.92%
2012-08-06 0 0.520 0.475 0.520 - - 500 225 0.4500 317.1 289.6 317.1 - - 1 274.40 0.00%
2012-08-03 0 0.520 0.475 0.520 - - 0 0 - 317.1 289.6 317.1 - - 0 - 0.00%
2012-08-02 0 0.520 0.495 0.530 0.495 0.530 260,000 131,550 0.5060 317.1 301.8 323.2 301.8 323.2 426 308.53 1.96%
2012-08-01 0 0.510 0.485 0.520 0.510 0.510 35,900 18,264 0.5087 311.0 295.7 317.1 311.0 311.0 59 310.23 2.00%
2012-07-31 0 0.500 0.455 0.510 - - 0 0 - 304.9 277.5 311.0 - - 0 - 0.00%
2012-07-30 0 0.500 0.455 0.510 - - 0 0 - 304.9 277.5 311.0 - - 0 - 0.00%
2012-07-27 0 0.500 0.455 0.510 - - 0 0 - 304.9 277.5 311.0 - - 0 - 0.00%
2012-07-26 0 0.500 0.455 0.500 - - 0 0 - 304.9 277.5 304.9 - - 0 - 0.00%
2012-07-25 0 0.500 0.490 0.500 0.475 0.560 232,500 115,975 0.4988 304.9 298.8 304.9 289.6 341.5 381 304.17 -9.09%
2012-07-24 0 0.550 0.510 0.570 - - 0 0 - 335.4 311.0 347.6 - - 0 - 0.00%
2012-07-23 0 0.550 0.510 0.550 0.570 0.570 30,000 17,100 0.5700 335.4 311.0 335.4 347.6 347.6 49 347.58 0.00%
2012-07-20 0 0.550 0.520 0.570 - - 900 450 0.5000 335.4 317.1 347.6 - - 1 304.89 0.00%
2012-07-19 0 0.550 0.540 0.580 0.550 0.600 75,000 41,500 0.5533 335.4 329.3 353.7 335.4 365.9 123 337.42 -1.79%
2012-07-18 0 0.560 0.520 0.600 0.560 0.560 20,000 11,200 0.5600 341.5 317.1 365.9 341.5 341.5 33 341.48 1.82%
2012-07-17 0 0.550 0.550 0.600 0.550 0.600 150,000 85,900 0.5727 335.4 335.4 365.9 335.4 365.9 246 349.20 -8.33%
2012-07-16 0 0.600 0.560 0.600 - - 0 0 - 365.9 341.5 365.9 - - 0 - -1.64%
2012-07-13 0 0.610 0.590 0.610 0.560 0.610 100,000 58,150 0.5815 372.0 359.8 372.0 341.5 372.0 164 354.59 5.17%
2012-07-12 0 0.580 0.580 0.610 0.580 0.600 95,000 55,800 0.5874 353.7 353.7 372.0 353.7 365.9 156 358.17 -7.94%
2012-07-11 0 0.630 0.630 0.650 0.560 0.650 1,045,000 632,750 0.6055 384.2 384.2 396.4 341.5 396.4 1,714 369.23 -3.08%
2012-07-10 0 0.650 0.630 0.660 0.630 0.700 1,070,000 705,500 0.6593 396.4 384.2 402.5 384.2 426.9 1,755 402.06 4.84%
2012-07-09 0 0.620 0.620 0.640 0.520 0.630 1,436,200 845,062 0.5884 378.1 378.1 390.3 317.1 384.2 2,355 358.80 19.23%
2012-07-06 0 0.520 0.500 0.510 0.490 0.520 330,000 165,325 0.5010 317.1 304.9 311.0 298.8 317.1 541 305.49 7.22%
2012-07-05 0 0.485 0.480 0.485 0.450 0.490 1,441,800 675,856 0.4688 295.7 292.7 295.7 274.4 298.8 2,364 285.84 8.99%
2012-07-04 0 0.445 0.435 0.450 0.425 0.445 285,000 123,850 0.4346 271.4 265.3 274.4 259.2 271.4 467 264.99 5.95%
2012-07-03 0 0.420 0.415 0.430 0.405 0.430 331,000 138,885 0.4196 256.1 253.1 262.2 247.0 262.2 543 255.86 2.44%
2012-06-29 0 0.410 0.405 0.415 0.400 0.415 240,000 98,300 0.4096 250.0 247.0 253.1 243.9 253.1 394 249.76 -1.20%
2012-06-28 0 0.415 0.415 0.420 0.400 0.415 400,000 164,425 0.4111 253.1 253.1 256.1 243.9 253.1 656 250.66 3.75%
2012-06-27 0 0.400 0.395 0.410 0.400 0.410 110,000 44,600 0.4055 243.9 240.9 250.0 243.9 250.0 180 247.24 1.27%
2012-06-26 0 0.395 0.395 0.405 0.370 0.430 780,000 311,625 0.3995 240.9 240.9 247.0 225.6 262.2 1,279 243.62 9.72%
2012-06-25 0 0.360 0.350 0.360 0.330 0.360 240,000 84,200 0.3508 219.5 213.4 219.5 201.2 219.5 394 213.93 7.46%
2012-06-22 0 0.335 0.335 0.355 0.330 0.360 45,000 15,125 0.3361 204.3 204.3 216.5 201.2 219.5 74 204.96 -1.47%
2012-06-21 0 0.340 0.335 0.365 0.330 0.370 2,627,400 941,191 0.3582 207.3 204.3 222.6 201.2 225.6 4,309 218.44 -1.45%
2012-06-20 0 0.345 0.340 0.350 0.330 0.360 1,634,631 566,631 0.3466 210.4 207.3 213.4 201.2 219.5 2,681 211.38 0.00%
2012-06-19 0 0.345 0.345 0.355 0.345 0.385 705,000 257,275 0.3649 210.4 210.4 216.5 210.4 234.8 1,156 222.53 -10.39%
2012-06-18 0 0.385 0.380 0.390 0.375 0.430 1,335,000 530,325 0.3972 234.8 231.7 237.8 228.7 262.2 2,189 242.24 -4.94%
2012-06-15 0 0.405 0.400 0.405 0.395 0.440 1,425,000 604,600 0.4243 247.0 243.9 247.0 240.9 268.3 2,337 258.72 -10.00%
2012-06-14 0 0.450 0.435 0.455 0.430 0.540 1,215,000 564,025 0.4642 274.4 265.3 277.5 262.2 329.3 1,992 283.07 -11.76%
2012-06-13 0 0.510 0.500 0.520 0.500 0.590 1,225,000 657,450 0.5367 311.0 304.9 317.1 304.9 359.8 2,009 327.27 -13.56%
2012-06-12 0 0.590 0.580 0.600 0.590 0.600 568,828 336,593 0.5917 359.8 353.7 365.9 359.8 365.9 933 360.83 -15.71%
2012-06-11 0 0.700 0.590 0.700 - - 0 0 - 426.9 359.8 426.9 - - 0 - 0.00%
2012-06-08 0 0.700 0.580 0.700 0.670 0.700 72,300 49,161 0.6800 426.9 353.7 426.9 408.6 426.9 119 414.63 0.00%
2012-06-07 0 0.700 0.640 0.700 0.690 0.700 10,800 7,422 0.6872 426.9 390.3 426.9 420.8 426.9 18 419.06 0.00%
2012-06-06 0 0.700 0.650 0.700 0.700 0.720 120,000 84,600 0.7050 426.9 396.4 426.9 426.9 439.0 197 429.90 -5.41%
2012-06-05 0 0.740 0.620 0.740 0.690 0.760 85,000 60,250 0.7088 451.2 378.1 451.2 420.8 463.4 139 432.23 5.71%
2012-06-04 0 0.700 0.630 0.700 0.700 0.700 10,000 7,000 0.7000 426.9 384.2 426.9 426.9 426.9 16 426.85 1.45%
2012-06-01 0 0.690 0.640 0.700 0.640 0.690 35,000 22,900 0.6543 420.8 390.3 426.9 390.3 420.8 57 398.97 -4.17%
2012-05-31 0 0.720 0.640 0.720 - - 0 0 - 439.0 390.3 439.0 - - 0 - -1.37%
2012-05-30 0 0.730 0.640 0.740 - - 0 0 - 445.1 390.3 451.2 - - 0 - 0.00%
2012-05-29 0 0.730 0.630 0.730 0.700 0.750 10,000 7,250 0.7250 445.1 384.2 445.1 426.9 457.3 16 442.10 4.29%
2012-05-28 0 0.700 0.600 0.700 0.630 0.700 30,000 19,700 0.6567 426.9 365.9 426.9 384.2 426.9 49 400.43 7.69%
2012-05-25 0 0.650 0.600 0.670 0.600 0.670 35,000 21,500 0.6143 396.4 365.9 408.6 365.9 408.6 57 374.58 -9.72%
2012-05-24 0 0.720 0.610 0.720 0.610 0.740 35,000 22,000 0.6286 439.0 372.0 439.0 372.0 451.2 57 383.29 -4.00%
2012-05-23 0 0.750 0.630 0.750 0.720 0.750 25,000 18,150 0.7260 457.3 384.2 457.3 439.0 457.3 41 442.71 2.74%
2012-05-22 0 0.730 0.620 0.770 0.730 0.730 10,000 7,300 0.7300 445.1 378.1 469.5 445.1 445.1 16 445.14 -3.95%
2012-05-21 0 0.760 0.610 0.760 - - 1,200 684 0.5700 463.4 372.0 463.4 - - 2 347.58 0.00%
2012-05-18 0 0.760 0.610 0.760 - - 400 232 0.5800 463.4 372.0 463.4 - - 1 353.68 -1.30%
2012-05-17 0 0.770 0.600 0.770 - - 0 0 - 469.5 365.9 469.5 - - 0 - 0.00%
2012-05-16 0 0.770 0.600 0.770 - - 0 0 - 469.5 365.9 469.5 - - 0 - 0.00%
2012-05-15 0 0.770 0.620 0.770 - - 0 0 - 469.5 378.1 469.5 - - 0 - 0.00%
2012-05-14 0 0.770 0.640 0.770 - - 0 0 - 469.5 390.3 469.5 - - 0 - 0.00%
2012-05-11 0 0.770 0.660 0.770 - - 500 325 0.6500 469.5 402.5 469.5 - - 1 396.36 -3.75%
2012-05-10 0 0.800 0.700 0.800 0.800 0.800 22,400 17,608 0.7861 487.8 426.9 487.8 487.8 487.8 37 479.34 3.90%
2012-05-09 0 0.770 0.650 0.770 - - 0 0 - 469.5 396.4 469.5 - - 0 - 0.00%
2012-05-08 0 0.770 0.630 0.770 - - 0 0 - 469.5 384.2 469.5 - - 0 - 0.00%
2012-05-07 0 0.770 0.610 0.770 - - 6,300 4,851 0.7700 469.5 372.0 469.5 - - 10 469.54 0.00%
2012-05-04 0 0.770 0.650 0.770 - - 0 0 - 469.5 396.4 469.5 - - 0 - 0.00%
2012-05-03 0 0.770 0.660 0.770 - - 0 0 - 469.5 402.5 469.5 - - 0 - -1.28%
2012-05-02 0 0.780 0.660 0.800 - - 0 0 - 475.6 402.5 487.8 - - 0 - 0.00%
2012-04-30 0 0.780 0.660 0.800 - - 0 0 - 475.6 402.5 487.8 - - 0 - 0.00%
2012-04-27 0 0.780 0.660 0.800 - - 0 0 - 475.6 402.5 487.8 - - 0 - 0.00%
2012-04-26 0 0.780 0.660 0.800 - - 0 0 - 475.6 402.5 487.8 - - 0 - 0.00%
2012-04-25 0 0.780 0.660 0.800 - - 0 0 - 475.6 402.5 487.8 - - 0 - 0.00%
2012-04-24 0 0.780 0.660 0.800 - - 0 0 - 475.6 402.5 487.8 - - 0 - 0.00%
2012-04-23 0 0.780 0.670 0.800 - - 0 0 - 475.6 408.6 487.8 - - 0 - 0.00%
2012-04-20 0 0.780 0.660 0.790 - - 0 0 - 475.6 402.5 481.7 - - 0 - 0.00%
2012-04-19 0 0.780 0.630 0.780 0.750 0.790 10,000 7,700 0.7700 475.6 384.2 475.6 457.3 481.7 16 469.54 4.00%
2012-04-18 0 0.750 0.620 0.750 - - 0 0 - 457.3 378.1 457.3 - - 0 - 0.00%
2012-04-17 0 0.750 0.620 0.750 - - 300 177 0.5900 457.3 378.1 457.3 - - 0 359.77 0.00%
2012-04-16 0 0.750 0.630 0.750 0.720 0.750 61,332 44,339 0.7229 457.3 384.2 457.3 439.0 457.3 101 440.84 1.35%
2012-04-13 0 0.740 0.630 0.750 0.700 0.800 21,300 15,771 0.7404 451.2 384.2 457.3 426.9 487.8 35 451.50 5.71%
2012-04-12 0 0.700 0.640 0.700 - - 0 0 - 426.9 390.3 426.9 - - 0 - -4.11%
2012-04-11 0 0.730 0.630 0.740 - - 700 420 0.6000 445.1 384.2 451.2 - - 1 365.87 0.00%
2012-04-10 0 0.730 0.650 0.730 0.730 0.730 20,000 14,600 0.7300 445.1 396.4 445.1 445.1 445.1 33 445.14 4.29%
2012-04-05 0 0.700 0.700 0.750 0.630 0.700 110,000 73,400 0.6673 426.9 426.9 457.3 384.2 426.9 180 406.89 -2.78%
2012-04-03 0 0.720 0.640 0.720 - - 0 0 - 439.0 390.3 439.0 - - 0 - -4.00%
2012-04-02 0 0.750 0.680 0.800 - - 0 0 - 457.3 414.7 487.8 - - 0 - 0.00%
2012-03-30 0 0.750 0.630 0.790 - - 300 180 0.6000 457.3 384.2 481.7 - - 0 365.87 0.00%
2012-03-29 0 0.750 0.630 0.790 - - 0 0 - 457.3 384.2 481.7 - - 0 - 0.00%
2012-03-28 0 0.750 0.640 0.800 - - 0 0 - 457.3 390.3 487.8 - - 0 - 0.00%
2012-03-27 0 0.750 0.710 0.780 0.740 0.750 80,000 59,400 0.7425 457.3 432.9 475.6 451.2 457.3 131 452.77 5.63%
2012-03-26 0 0.710 0.660 0.730 0.640 0.710 155,000 107,700 0.6948 432.9 402.5 445.1 390.3 432.9 254 423.70 12.70%
2012-03-23 0 0.630 0.620 0.650 0.610 0.650 120,000 75,600 0.6300 384.2 378.1 396.4 372.0 396.4 197 384.17 -7.35%
2012-03-22 0 0.680 0.650 0.810 0.580 0.680 60,000 39,800 0.6633 414.7 396.4 493.9 353.7 414.7 98 404.49 3.03%
2012-03-21 0 0.660 0.660 0.680 0.620 0.750 171,500 120,830 0.7045 402.5 402.5 414.7 378.1 457.3 281 429.62 -16.46%
2012-03-20 0 0.790 0.750 0.800 - - 0 0 - 481.7 457.3 487.8 - - 0 - 0.00%
2012-03-19 0 0.790 0.720 0.790 0.800 0.800 20,000 16,000 0.8000 481.7 439.0 481.7 487.8 487.8 33 487.83 -1.25%
2012-03-16 0 0.800 0.760 0.800 0.800 0.800 30,000 24,000 0.8000 487.8 463.4 487.8 487.8 487.8 49 487.83 0.00%
2012-03-15 0 0.800 0.730 0.800 0.720 0.810 140,000 107,700 0.7693 487.8 445.1 487.8 439.0 493.9 230 469.10 0.00%
2012-03-14 0 0.800 0.720 0.800 0.800 0.800 80,000 64,000 0.8000 487.8 439.0 487.8 487.8 487.8 131 487.83 0.00%
2012-03-13 0 0.800 0.720 0.800 0.800 0.800 20,000 15,850 0.7925 487.8 439.0 487.8 487.8 487.8 33 483.26 0.00%
2012-03-12 0 0.800 0.710 0.800 0.810 0.810 10,000 8,100 0.8100 487.8 432.9 487.8 493.9 493.9 16 493.93 -1.23%
2012-03-09 0 0.810 0.710 0.810 0.810 0.810 5,000 4,050 0.8100 493.9 432.9 493.9 493.9 493.9 8 493.93 2.53%
2012-03-08 0 0.790 0.790 0.820 0.780 0.780 7,800 5,888 0.7549 481.7 481.7 500.0 475.6 475.6 13 460.31 2.60%
2012-03-07 0 0.770 0.710 0.820 - - 0 0 - 469.5 432.9 500.0 - - 0 - 0.00%
2012-03-06 0 0.770 0.760 0.770 0.760 0.780 114,400 87,912 0.7685 469.5 463.4 469.5 463.4 475.6 188 468.60 -2.53%
2012-03-05 0 0.790 0.750 0.800 - - 1,000 720 0.7200 481.7 457.3 487.8 - - 2 439.05 0.00%
2012-03-02 0 0.790 0.760 0.790 0.780 0.790 65,000 50,900 0.7831 481.7 463.4 481.7 475.6 481.7 107 477.51 1.28%
2012-03-01 0 0.780 0.770 0.790 0.780 0.830 551,100 446,264 0.8098 475.6 469.5 481.7 475.6 506.1 904 493.79 -2.50%
2012-02-29 0 0.800 0.770 0.810 0.730 0.820 492,535 392,985 0.7979 487.8 469.5 493.9 445.1 500.0 808 486.54 -2.44%
2012-02-28 0 0.820 0.780 0.820 0.780 0.900 1,305,400 1,060,490 0.8124 500.0 475.6 500.0 475.6 548.8 2,141 495.38 -2.38%
2012-02-27 0 0.840 0.820 0.890 0.840 0.890 270,000 238,000 0.8815 512.2 500.0 542.7 512.2 542.7 443 537.52 -5.62%
2012-02-24 0 0.890 0.880 0.920 0.890 0.950 445,000 402,100 0.9036 542.7 536.6 561.0 542.7 579.3 730 551.00 -3.26%
2012-02-23 0 0.920 0.910 0.960 0.920 0.990 114,700 106,033 0.9244 561.0 554.9 585.4 561.0 603.7 188 563.71 -6.12%
2012-02-22 0 0.980 0.960 1.000 0.960 0.980 24,923 23,978 0.9621 597.6 585.4 609.8 585.4 597.6 41 586.67 -2.00%
2012-02-21 0 1.000 0.970 1.000 0.960 1.000 25,000 24,200 0.9680 609.8 591.5 609.8 585.4 609.8 41 590.27 -1.96%
2012-02-20 0 1.020 0.970 1.020 1.060 1.060 20,500 21,685 1.0578 622.0 591.5 622.0 646.4 646.4 34 645.04 0.00%
2012-02-17 0 1.020 1.010 1.020 1.000 1.060 172,084 177,000 1.0286 622.0 615.9 622.0 609.8 646.4 282 627.21 -0.97%
2012-02-16 0 1.030 1.010 1.030 0.980 1.030 290,000 291,950 1.0067 628.1 615.9 628.1 597.6 628.1 476 613.89 7.29%
2012-02-15 0 0.960 0.960 0.980 0.930 0.960 142,700 133,822 0.9378 585.4 585.4 597.6 567.1 585.4 234 571.85 5.49%
2012-02-14 0 0.910 0.910 0.940 0.900 0.920 290,000 262,950 0.9067 554.9 554.9 573.2 548.8 561.0 476 552.91 -2.15%
2012-02-13 0 0.930 0.920 0.930 0.930 0.940 55,000 51,350 0.9336 567.1 561.0 567.1 567.1 573.2 90 569.32 -6.06%
2012-02-10 0 0.990 0.960 0.990 0.970 1.040 140,000 140,000 1.0000 603.7 585.4 603.7 591.5 634.2 230 609.79 -1.00%
2012-02-09 0 1.000 0.990 1.010 0.980 1.040 403,700 406,665 1.0073 609.8 603.7 615.9 597.6 634.2 662 614.27 -4.76%
2012-02-08 0 1.050 1.040 1.070 1.010 1.110 555,000 590,150 1.0633 640.3 634.2 652.5 615.9 676.9 910 648.41 3.96%
2012-02-07 0 1.010 1.000 1.020 1.000 1.070 335,000 340,000 1.0149 615.9 609.8 622.0 609.8 652.5 549 618.89 -4.72%
2012-02-06 0 1.060 1.060 1.070 1.020 1.200 1,210,000 1,322,150 1.0927 646.4 646.4 652.5 622.0 731.7 1,984 666.31 -5.36%
2012-02-03 0 1.120 1.090 1.130 1.090 1.260 950,600 1,088,622 1.1452 683.0 664.7 689.1 664.7 768.3 1,559 698.32 -8.94%
2012-02-02 0 1.230 1.190 1.230 1.200 1.550 794,400 1,008,188 1.2691 750.0 725.6 750.0 731.7 945.2 1,303 773.89 -19.08%
2012-02-01 0 1.520 1.420 1.640 1.460 1.550 191,000 288,110 1.5084 926.9 865.9 1,000 890.3 945.2 313 919.82 -5.00%
2012-01-31 0 1.600 1.520 1.600 - - 0 0 - 975.7 926.9 975.7 - - 0 - -4.19%
2012-01-30 0 1.670 1.520 1.670 1.670 1.670 5,700 9,393 1.6479 1,018 926.9 1,018 1,018 1,018 9 1,004.9 4.37%
2012-01-27 0 1.600 1.540 1.600 1.600 1.600 5,000 8,000 1.6000 975.7 939.1 975.7 975.7 975.7 8 975.66 0.00%
2012-01-26 0 1.600 1.560 1.600 1.550 1.600 166,800 262,754 1.5753 975.7 951.3 975.7 945.2 975.7 274 960.58 4.58%
2012-01-20 0 1.530 1.500 1.530 1.480 1.530 118,200 177,567 1.5023 933.0 914.7 933.0 902.5 933.0 194 916.06 4.79%
2012-01-19 0 1.460 1.450 1.460 1.450 1.460 36,800 53,506 1.4540 890.3 884.2 890.3 884.2 890.3 60 886.61 2.82%
2012-01-18 0 1.420 1.380 1.420 1.420 1.430 36,800 52,320 1.4217 865.9 841.5 865.9 865.9 872.0 60 866.96 -2.07%
2012-01-17 0 1.450 1.430 1.450 1.430 1.460 75,000 109,350 1.4580 884.2 872.0 884.2 872.0 890.3 123 889.07 2.84%
2012-01-16 0 1.410 1.400 1.480 - - 0 0 - 859.8 853.7 902.5 - - 0 - 0.00%
2012-01-13 0 1.410 1.400 1.480 - - 2,000 2,440 1.2200 859.8 853.7 902.5 - - 3 743.94 0.00%
2012-01-12 0 1.410 1.410 1.440 1.400 1.420 125,000 175,200 1.4016 859.8 859.8 878.1 853.7 865.9 205 854.68 -1.40%
2012-01-11 0 1.430 1.400 1.440 1.370 1.430 60,000 83,700 1.3950 872.0 853.7 878.1 835.4 872.0 98 850.65 6.72%
2012-01-10 0 1.340 1.320 1.360 1.250 1.340 350,000 449,550 1.2844 817.1 804.9 829.3 762.2 817.1 574 783.23 6.35%
2012-01-09 0 1.260 1.230 1.270 1.230 1.260 110,000 138,100 1.2555 768.3 750.0 774.4 750.0 768.3 180 765.56 3.28%
2012-01-06 0 1.220 1.190 1.230 - - 0 0 - 743.9 725.6 750.0 - - 0 - 0.00%
2012-01-05 0 1.220 1.210 1.230 1.210 1.230 177,500 215,400 1.2135 743.9 737.8 750.0 737.8 750.0 291 739.99 1.67%
2012-01-04 0 1.200 1.200 1.230 1.200 1.230 65,000 78,150 1.2023 731.7 731.7 750.0 731.7 750.0 107 733.15 1.69%
2012-01-03 0 1.180 1.180 1.210 1.180 1.210 63,000 74,975 1.1901 719.5 719.5 737.8 719.5 737.8 103 725.69 -1.67%
2011-12-30 0 1.200 1.200 1.220 1.180 1.200 137,500 164,025 1.1929 731.7 731.7 743.9 719.5 731.7 225 727.42 3.45%
2011-12-29 0 1.160 1.130 1.160 1.110 1.160 50,000 57,100 1.1420 707.4 689.1 707.4 676.9 707.4 82 696.38 0.87%
2011-12-28 0 1.150 1.100 1.180 - - 1,000 1,070 1.0700 701.3 670.8 719.5 - - 2 652.47 0.00%
2011-12-23 0 1.150 1.100 1.150 1.090 1.150 193,200 213,292 1.1040 701.3 670.8 701.3 664.7 701.3 317 673.20 3.60%
2011-12-22 0 1.110 1.090 1.110 1.070 1.110 30,000 32,500 1.0833 676.9 664.7 676.9 652.5 676.9 49 660.60 2.78%
2011-12-21 0 1.080 1.060 1.080 1.030 1.080 142,000 150,020 1.0565 658.6 646.4 658.6 628.1 658.6 233 644.23 4.85%
2011-12-20 0 1.030 1.010 1.050 1.010 1.030 67,500 68,750 1.0185 628.1 615.9 640.3 615.9 628.1 111 621.08 1.98%
2011-12-19 0 1.010 0.980 1.030 0.950 1.010 220,000 219,000 0.9955 615.9 597.6 628.1 579.3 615.9 361 607.02 1.00%
2011-12-16 0 1.000 0.980 1.030 1.000 1.020 182,500 182,975 1.0026 609.8 597.6 628.1 609.8 622.0 299 611.37 0.00%
2011-12-15 0 1.000 0.920 1.000 1.000 1.000 4,972,900 4,972,850 1.0000 609.8 561.0 609.8 609.8 609.8 8,155 609.78 0.00%
2011-12-14 0 1.000 0.900 1.000 - - 0 0 - 609.8 548.8 609.8 - - 0 - 0.00%
2011-12-13 0 1.000 0.900 1.000 - - 0 0 - 609.8 548.8 609.8 - - 0 - 0.00%
2011-12-12 0 1.000 0.960 1.000 1.000 1.000 560,000 560,000 1.0000 609.8 585.4 609.8 609.8 609.8 918 609.79 -1.96%
2011-12-09 0 1.020 0.960 1.020 1.000 1.020 320,300 320,879 1.0018 622.0 585.4 622.0 609.8 622.0 525 610.89 0.99%
2011-12-08 0 1.010 0.910 1.100 1.010 1.010 37,300 34,905 0.9358 615.9 554.9 670.8 615.9 615.9 61 570.63 0.00%
2011-12-07 0 1.010 0.990 1.050 1.000 1.100 415,000 428,800 1.0333 615.9 603.7 640.3 609.8 670.8 681 630.06 1.00%
2011-12-06 0 1.000 0.930 1.000 - - 0 0 - 609.8 567.1 609.8 - - 0 - 0.00%
2011-12-05 0 1.000 0.940 1.000 0.900 1.010 500,000 472,400 0.9448 609.8 573.2 609.8 548.8 615.9 820 576.13 5.26%
2011-12-02 0 0.950 0.820 0.950 - - 1,500 1,185 0.7900 579.3 500.0 579.3 - - 2 481.73 -1.04%
2011-12-01 0 0.960 0.820 0.990 - - 0 0 - 585.4 500.0 603.7 - - 0 - 0.00%
2011-11-30 0 0.960 0.820 0.960 0.960 0.960 160,000 153,600 0.9600 585.4 500.0 585.4 585.4 585.4 262 585.40 0.00%
2011-11-29 0 0.960 0.870 0.990 - - 2,000 1,660 0.8300 585.4 530.5 603.7 - - 3 506.12 0.00%
2011-11-28 0 0.960 0.830 0.960 - - 300 240 0.8000 585.4 506.1 585.4 - - 0 487.83 -1.03%
2011-11-25 0 0.970 0.860 0.970 - - 800 664 0.8300 591.5 524.4 591.5 - - 1 506.12 -1.02%
2011-11-24 0 0.980 0.840 0.990 - - 0 0 - 597.6 512.2 603.7 - - 0 - 0.00%
2011-11-23 0 0.980 0.910 0.980 - - 0 0 - 597.6 554.9 597.6 - - 0 - -2.00%
2011-11-22 0 1.000 0.810 1.000 0.910 1.170 128,900 130,636 1.0135 609.8 493.9 609.8 554.9 713.5 211 618.00 -14.53%
2011-11-21 0 1.170 1.010 1.170 - - 0 0 - 713.5 615.9 713.5 - - 0 - 0.00%
2011-11-18 0 1.170 1.010 1.170 - - 0 0 - 713.5 615.9 713.5 - - 0 - 0.00%
2011-11-17 0 1.170 1.030 1.170 - - 3,000 3,000 1.0000 713.5 628.1 713.5 - - 5 609.79 0.00%
2011-11-16 0 1.170 1.030 1.170 - - 0 0 - 713.5 628.1 713.5 - - 0 - 0.00%
2011-11-15 0 1.170 1.020 1.170 - - 0 0 - 713.5 622.0 713.5 - - 0 - 0.00%
2011-11-14 0 1.170 1.070 1.170 - - 0 0 - 713.5 652.5 713.5 - - 0 - 0.00%
2011-11-11 0 1.170 1.050 1.200 - - 2,600 2,652 1.0200 713.5 640.3 731.7 - - 4 621.98 0.00%
2011-11-10 0 1.170 1.040 1.180 1.000 1.170 40,000 43,400 1.0850 713.5 634.2 719.5 609.8 713.5 66 661.62 -0.85%
2011-11-09 0 1.180 1.100 1.200 1.180 1.180 20,000 23,600 1.1800 719.5 670.8 731.7 719.5 719.5 33 719.55 -1.67%
2011-11-08 0 1.200 1.040 1.200 1.300 1.300 20,000 26,000 1.3000 731.7 634.2 731.7 792.7 792.7 33 792.72 0.00%
2011-11-07 0 1.200 1.030 1.200 - - 0 0 - 731.7 628.1 731.7 - - 0 - 0.00%
2011-11-04 0 1.200 1.100 1.250 1.000 1.200 542,900 595,420 1.0967 731.7 670.8 762.2 609.8 731.7 890 668.78 -7.69%
2011-11-03 0 1.300 1.200 1.300 - - 0 0 - 792.7 731.7 792.7 - - 0 - 0.00%
2011-11-02 0 1.300 1.270 1.300 1.200 1.400 986,100 1,250,899 1.2685 792.7 774.4 792.7 731.7 853.7 1,617 773.53 -10.96%
2011-11-01 0 1.460 1.420 1.470 1.350 2.220 1,306,900 2,178,244 1.6667 890.3 865.9 896.4 823.2 1,354 2,143 1,016.3 -23.96%
2011-10-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 1,171 - - - - 0 - 0.00%
2008-10-27 0 0.048 0.028 0.048 - - 0 0 - 1,171 683.0 1,171 - - 0 - 0.00%
2008-10-24 0 0.048 0.040 0.050 - - 0 0 - 1,171 975.7 1,220 - - 0 - 0.00%
2008-10-23 0 0.048 0.035 0.049 - - 0 0 - 1,171 853.7 1,195 - - 0 - 0.00%
2008-10-22 0 0.048 0.040 0.048 - - 0 0 - 1,171 975.7 1,171 - - 0 - 0.00%
2008-10-21 0 0.048 0.035 0.048 - - 0 0 - 1,171 853.7 1,171 - - 0 - 0.00%
2008-10-20 0 0.048 0.040 0.049 - - 0 0 - 1,171 975.7 1,195 - - 0 - 0.00%
2008-10-17 0 0.048 0.035 0.049 - - 0 0 - 1,171 853.7 1,195 - - 0 - 0.00%
2008-10-16 0 0.048 0.040 0.050 - - 0 0 - 1,171 975.7 1,220 - - 0 - 0.00%
2008-10-15 0 0.048 0.038 0.050 - - 0 0 - 1,171 926.9 1,220 - - 0 - 0.00%
2008-10-14 0 0.048 0.048 0.050 0.048 0.048 80,000 3,840 0.0480 1,171 1,171 1,220 1,171 1,171 3 1,170.8 0.00%
2008-10-13 0 0.048 0.039 0.050 - - 0 0 - 1,171 951.3 1,220 - - 0 - 0.00%
2008-10-10 0 0.048 0.040 0.048 0.049 0.049 40,000 1,960 0.0490 1,171 975.7 1,171 1,195 1,195 2 1,195.2 -2.04%
2008-10-09 0 0.049 0.049 0.050 0.049 0.049 32,000 1,568 0.0490 1,195 1,195 1,220 1,195 1,195 1 1,195.2 0.00%
2008-10-08 0 0.049 0.046 0.049 0.046 0.050 1,144,000 56,884 0.0497 1,195 1,122 1,195 1,122 1,220 47 1,212.8 8.89%
2008-10-06 0 0.045 0.035 0.049 0.045 0.049 1,060,000 47,940 0.0452 1,098 853.7 1,195 1,098 1,195 43 1,103.1 -8.16%
2008-10-03 0 0.049 0.038 0.049 0.049 0.049 4,000 196 0.0490 1,195 926.9 1,195 1,195 1,195 0 1,195.2 8.89%
2008-10-02 0 0.045 0.045 0.046 0.045 0.048 616,000 27,828 0.0452 1,098 1,098 1,122 1,098 1,171 25 1,101.9 -10.00%
2008-09-30 0 0.050 0.046 0.050 0.050 0.050 1,016,000 50,800 0.0500 1,220 1,122 1,220 1,220 1,220 42 1,219.6 0.00%
2008-09-29 0 0.050 0.045 0.050 0.050 0.051 284,000 14,352 0.0505 1,220 1,098 1,220 1,220 1,244 12 1,232.6 6.38%
2008-09-26 0 0.047 0.047 0.048 0.034 0.050 996,000 45,276 0.0455 1,146 1,146 1,171 829.3 1,220 41 1,108.8 42.42%
2008-09-25 0 0.033 0.032 0.042 - - 0 0 - 804.9 780.5 1,024 - - 0 - 0.00%
2008-09-24 0 0.033 0.033 0.040 0.033 0.033 140,000 4,620 0.0330 804.9 804.9 975.7 804.9 804.9 6 804.92 -10.81%
2008-09-23 0 0.037 0.033 0.041 0.037 0.037 100,000 3,700 0.0370 902.5 804.9 1,000 902.5 902.5 4 902.48 -5.13%
2008-09-22 0 0.039 0.034 0.039 0.025 0.039 2,792,000 85,724 0.0307 951.3 829.3 951.3 609.8 951.3 114 748.90 -2.50%
2008-09-19 0 0.040 0.038 0.050 0.040 0.040 500,000 20,000 0.0400 975.7 926.9 1,220 975.7 975.7 20 975.66 -16.67%
2008-09-18 0 0.048 0.036 0.048 0.025 0.048 2,248,000 82,704 0.0368 1,171 878.1 1,171 609.8 1,171 92 897.36 -2.04%
2008-09-17 0 0.049 0.036 0.058 - - 0 0 - 1,195 878.1 1,415 - - 0 - 0.00%
2008-09-16 0 0.049 0.041 0.050 0.030 0.049 676,000 31,028 0.0459 1,195 1,000 1,220 731.7 1,195 28 1,119.6 -2.00%
2008-09-12 0 0.050 0.041 0.054 - - 0 0 - 1,220 1,000 1,317 - - 0 - 0.00%
2008-09-11 0 0.050 0.041 0.054 - - 0 0 - 1,220 1,000 1,317 - - 0 - 0.00%
2008-09-10 0 0.050 0.041 0.059 0.050 0.050 32,000 1,600 0.0500 1,220 1,000 1,439 1,220 1,220 1 1,219.6 0.00%
2008-09-09 0 0.050 0.043 0.059 - - 0 0 - 1,220 1,049 1,439 - - 0 - 0.00%
2008-09-08 0 0.050 0.043 0.060 - - 0 0 - 1,220 1,049 1,463 - - 0 - 0.00%
2008-09-05 0 0.050 0.042 0.062 - - 0 0 - 1,220 1,024 1,512 - - 0 - 0.00%
2008-09-04 0 0.050 0.041 0.062 - - 0 0 - 1,220 1,000 1,512 - - 0 - 0.00%
2008-09-03 0 0.050 0.050 0.062 0.050 0.050 100,000 5,000 0.0500 1,220 1,220 1,512 1,220 1,220 4 1,219.6 -5.66%
2008-09-02 0 0.053 0.040 0.062 - - 0 0 - 1,293 975.7 1,512 - - 0 - 0.00%
2008-09-01 0 0.053 0.046 0.062 0.053 0.053 40,000 2,120 0.0530 1,293 1,122 1,512 1,293 1,293 2 1,292.7 -5.36%
2008-08-29 0 0.056 0.056 0.062 - - 0 0 - 1,366 1,366 1,512 - - 0 - 7.69%
2008-08-28 0 0.052 0.052 0.062 0.052 0.052 100,000 5,200 0.0520 1,268 1,268 1,512 1,268 1,268 4 1,268.4 -5.45%
2008-08-27 0 0.055 0.053 0.062 - - 0 0 - 1,342 1,293 1,512 - - 0 - 0.00%
2008-08-26 0 0.055 0.055 0.064 - - 0 0 - 1,342 1,342 1,561 - - 0 - 3.77%
2008-08-25 0 0.053 0.053 0.064 0.050 0.050 80,000 4,000 0.0500 1,293 1,293 1,561 1,220 1,220 3 1,219.6 -19.70%
2008-08-21 0 0.066 0.050 0.066 - - 0 0 - 1,610 1,220 1,610 - - 0 - 0.00%
2008-08-20 0 0.066 0.043 0.066 - - 0 0 - 1,610 1,049 1,610 - - 0 - 0.00%
2008-08-19 0 0.066 0.050 0.066 - - 0 0 - 1,610 1,220 1,610 - - 0 - 0.00%
2008-08-18 0 0.066 0.056 0.066 - - 0 0 - 1,610 1,366 1,610 - - 0 - -1.49%
2008-08-15 0 0.067 0.065 0.067 0.062 0.067 320,000 19,920 0.0623 1,634 1,585 1,634 1,512 1,634 13 1,518.4 6.35%
2008-08-14 0 0.063 0.063 0.064 0.062 0.062 92,000 5,704 0.0620 1,537 1,537 1,561 1,512 1,512 4 1,512.3 1.61%
2008-08-13 0 0.062 0.062 0.064 0.062 0.062 24,000 1,488 0.0620 1,512 1,512 1,561 1,512 1,512 1 1,512.3 0.00%
2008-08-12 0 0.062 0.062 0.066 0.062 0.062 120,000 7,440 0.0620 1,512 1,512 1,610 1,512 1,512 5 1,512.3 -8.82%
2008-08-11 0 0.068 0.068 0.069 0.063 0.063 816,000 51,408 0.0630 1,659 1,659 1,683 1,537 1,537 33 1,536.7 0.00%
2008-08-08 0 0.068 0.064 0.069 - - 0 0 - 1,659 1,561 1,683 - - 0 - 0.00%
2008-08-07 0 0.068 0.065 0.068 0.068 0.068 860,000 58,480 0.0680 1,659 1,585 1,659 1,659 1,659 35 1,658.6 0.00%
2008-08-05 0 0.068 0.069 0.070 0.063 0.063 80,000 5,040 0.0630 1,659 1,683 1,707 1,537 1,537 3 1,536.7 -2.86%
2008-08-04 0 0.070 0.062 0.070 - - 0 0 - 1,707 1,512 1,707 - - 0 - 0.00%
2008-08-01 0 0.070 0.063 0.070 0.070 0.070 84,000 5,880 0.0700 1,707 1,537 1,707 1,707 1,707 3 1,707.4 7.69%
2008-07-31 0 0.065 0.065 0.074 - - 0 0 - 1,585 1,585 1,805 - - 0 - 1.56%
2008-07-30 0 0.064 0.061 0.068 0.064 0.064 580,000 37,120 0.0640 1,561 1,488 1,659 1,561 1,561 24 1,561.1 4.92%
2008-07-29 0 0.061 0.061 0.064 0.061 0.061 420,000 25,620 0.0610 1,488 1,488 1,561 1,488 1,488 17 1,487.9 1.67%
2008-07-28 0 0.060 0.055 0.062 - - 0 0 - 1,463 1,342 1,512 - - 0 - 0.00%
2008-07-25 0 0.060 0.055 0.064 - - 0 0 - 1,463 1,342 1,561 - - 0 - 0.00%
2008-07-24 0 0.060 0.058 0.064 0.060 0.064 220,000 13,680 0.0622 1,463 1,415 1,561 1,463 1,561 9 1,516.7 7.14%
2008-07-23 0 0.056 0.055 0.060 0.052 0.056 1,132,000 61,768 0.0546 1,366 1,342 1,463 1,268 1,366 46 1,330.9 -13.85%
2008-07-22 0 0.065 0.054 0.065 - - 28,000 1,512 0.0540 1,585 1,317 1,585 - - 1 1,317.1 0.00%
2008-07-21 0 0.065 0.055 0.065 0.066 0.066 92,000 6,072 0.0660 1,585 1,342 1,585 1,610 1,610 4 1,609.8 4.84%
2008-07-18 0 0.062 0.062 0.066 0.051 0.061 804,000 48,388 0.0602 1,512 1,512 1,610 1,244 1,488 33 1,468.0 -4.62%
2008-07-17 0 0.065 0.065 0.072 0.065 0.065 832,000 54,280 0.0652 1,585 1,585 1,756 1,585 1,585 34 1,591.3 -2.99%
2008-07-16 0 0.067 0.067 0.074 0.067 0.072 504,000 33,788 0.0670 1,634 1,634 1,805 1,634 1,756 21 1,635.2 -6.94%
2008-07-15 0 0.072 0.067 0.072 - - 0 0 - 1,756 1,634 1,756 - - 0 - 0.00%
2008-07-14 0 0.072 0.064 0.073 - - 0 0 - 1,756 1,561 1,781 - - 0 - 0.00%
2008-07-11 0 0.072 0.068 0.077 - - 0 0 - 1,756 1,659 1,878 - - 0 - 0.00%
2008-07-10 0 0.072 0.068 0.072 0.068 0.080 1,748,000 125,016 0.0715 1,756 1,659 1,756 1,659 1,951 72 1,744.5 -10.00%
2008-07-09 0 0.080 0.075 0.083 - - 0 0 - 1,951 1,829 2,024 - - 0 - 0.00%
2008-07-08 0 0.080 0.080 0.082 - - 0 0 - 1,951 1,951 2,000 - - 0 - 3.90%
2008-07-07 0 0.077 0.077 0.084 - - 0 0 - 1,878 1,878 2,049 - - 0 - 2.67%
2008-07-04 0 0.075 0.074 0.083 - - 0 0 - 1,829 1,805 2,024 - - 0 - 0.00%
2008-07-03 0 0.075 0.075 0.078 0.075 0.080 1,200,000 92,408 0.0770 1,829 1,829 1,903 1,829 1,951 49 1,878.3 -9.64%
2008-07-02 0 0.083 0.083 0.085 0.083 0.086 544,000 45,592 0.0838 2,024 2,024 2,073 2,024 2,098 22 2,044.2 0.00%
2008-06-30 0 0.083 0.081 0.084 0.083 0.083 200,000 16,600 0.0830 2,024 1,976 2,049 2,024 2,024 8 2,024.5 -2.35%
2008-06-27 0 0.085 0.078 0.085 0.078 0.085 1,040,000 82,600 0.0794 2,073 1,903 2,073 1,903 2,073 43 1,937.2 -6.59%
2008-06-26 0 0.091 0.085 0.094 - - 0 0 - 2,220 2,073 2,293 - - 0 - 0.00%
2008-06-25 0 0.091 0.090 0.095 0.090 0.100 908,000 83,984 0.0925 2,220 2,195 2,317 2,195 2,439 37 2,256.1 -9.00%
2008-06-24 0 0.100 0.092 0.100 0.100 0.102 384,000 38,728 0.1009 2,439 2,244 2,439 2,439 2,488 16 2,460.0 -6.54%
2008-06-23 0 0.107 0.106 0.110 0.102 0.113 364,000 38,240 0.1051 2,610 2,585 2,683 2,488 2,756 15 2,562.4 -13.71%
2008-06-20 0 0.124 0.108 0.125 0.124 0.124 112,000 13,888 0.1240 3,025 2,634 3,049 3,025 3,025 5 3,024.5 -0.80%
2008-06-19 0 0.125 0.107 0.125 - - 0 0 - 3,049 2,610 3,049 - - 0 - 0.00%
2008-06-18 0 0.125 0.102 0.125 0.120 0.125 270,000 33,380 0.1236 3,049 2,488 3,049 2,927 3,049 11 3,015.5 0.00%
2008-06-17 0 0.125 0.122 0.130 0.120 0.125 892,000 107,060 0.1200 3,049 2,976 3,171 2,927 3,049 37 2,927.5 3.31%
2008-06-16 0 0.121 0.120 0.138 0.121 0.121 20,000 2,420 0.1210 2,951 2,927 3,366 2,951 2,951 1 2,951.4 -13.57%
2008-06-13 0 0.140 0.135 0.140 0.120 0.140 284,000 37,800 0.1331 3,415 3,293 3,415 2,927 3,415 12 3,246.5 -0.71%
2008-06-12 0 0.141 0.141 0.150 0.141 0.141 240,000 33,840 0.1410 3,439 3,439 3,659 3,439 3,439 10 3,439.2 0.00%
2008-06-11 0 0.141 0.130 0.141 0.141 0.141 144,000 18,984 0.1318 3,439 3,171 3,439 3,439 3,439 6 3,215.6 0.00%
2008-06-10 0 0.141 0.141 0.150 0.141 0.150 400,000 56,436 0.1411 3,439 3,439 3,659 3,439 3,659 16 3,441.4 0.00%
2008-06-06 0 0.141 0.141 0.148 0.130 0.150 1,440,000 192,336 0.1336 3,439 3,439 3,610 3,171 3,659 59 3,257.9 17.50%
2008-06-05 0 0.120 0.120 0.130 0.110 0.110 28,000 3,080 0.1100 2,927 2,927 3,171 2,683 2,683 1 2,683.1 -7.69%
2008-06-04 0 0.130 0.120 0.130 0.130 0.130 4,000 520 0.1300 3,171 2,927 3,171 3,171 3,171 0 3,170.9 -5.11%
2008-06-03 0 0.137 0.120 0.137 - - 0 0 - 3,342 2,927 3,342 - - 0 - 0.00%
2008-06-02 0 0.137 0.135 0.149 0.130 0.137 2,128,000 278,740 0.1310 3,342 3,293 3,634 3,171 3,342 87 3,195.0 14.17%
2008-05-30 0 0.120 0.120 0.140 0.120 0.120 92,000 11,040 0.1200 2,927 2,927 3,415 2,927 2,927 4 2,927.0 -4.00%
2008-05-29 0 0.125 0.125 0.139 0.125 0.140 184,000 24,568 0.1335 3,049 3,049 3,390 3,049 3,415 8 3,256.8 -10.07%
2008-05-28 0 0.139 0.120 0.139 - - 1,200,000 156,000 0.1300 3,390 2,927 3,390 - - 49 3,170.9 -0.71%
2008-05-27 0 0.140 0.120 0.140 0.140 0.140 8,000 1,120 0.1400 3,415 2,927 3,415 3,415 3,415 0 3,414.8 16.67%
2008-05-26 0 0.120 0.120 0.140 0.120 0.120 332,000 39,840 0.1200 2,927 2,927 3,415 2,927 2,927 14 2,927.0 0.00%
2008-05-23 0 0.120 0.115 0.125 0.115 0.120 580,000 69,200 0.1193 2,927 2,805 3,049 2,805 2,927 24 2,910.2 0.00%
2008-05-22 0 0.120 0.115 0.120 0.114 0.120 768,000 91,664 0.1194 2,927 2,805 2,927 2,781 2,927 31 2,911.2 4.35%
2008-05-21 0 0.115 0.115 0.120 - - 0 0 - 2,805 2,805 2,927 - - 0 - 0.00%
2008-05-20 0 0.115 0.113 0.115 0.110 0.120 2,132,000 236,580 0.1110 2,805 2,756 2,805 2,683 2,927 87 2,706.6 -4.17%
2008-05-19 0 0.120 0.120 0.140 0.120 0.130 136,000 17,284 0.1271 2,927 2,927 3,415 2,927 3,171 6 3,099.9 -8.40%
2008-05-16 0 0.131 0.131 0.145 0.130 0.130 20,000 2,600 0.1300 3,195 3,195 3,537 3,171 3,171 1 3,170.9 0.77%
2008-05-15 0 0.130 0.130 0.140 0.130 0.140 168,000 21,920 0.1305 3,171 3,171 3,415 3,171 3,415 7 3,182.5 -7.14%
2008-05-14 0 0.140 0.128 0.150 - - 0 0 - 3,415 3,122 3,659 - - 0 - 0.00%
2008-05-13 0 0.140 0.132 0.160 0.140 0.140 68,000 9,520 0.1400 3,415 3,220 3,903 3,415 3,415 3 3,414.8 6.87%
2008-05-09 0 0.131 0.131 0.140 0.127 0.132 152,000 19,596 0.1289 3,195 3,195 3,415 3,098 3,220 6 3,144.6 -4.38%
2008-05-08 0 0.137 0.128 0.140 - - 0 0 - 3,342 3,122 3,415 - - 0 - 0.00%
2008-05-07 0 0.137 0.137 0.150 0.126 0.139 516,000 69,832 0.1353 3,342 3,342 3,659 3,073 3,390 21 3,301.0 -6.16%
2008-05-06 0 0.146 0.133 0.147 - - 0 0 - 3,561 3,244 3,586 - - 0 - 0.00%
2008-05-05 0 0.146 0.138 0.146 0.145 0.146 192,000 27,920 0.1454 3,561 3,366 3,561 3,537 3,561 8 3,546.9 0.69%
2008-05-02 0 0.145 0.136 0.150 0.145 0.150 120,000 17,500 0.1458 3,537 3,317 3,659 3,537 3,659 5 3,557.1 3.57%
2008-04-30 0 0.140 0.140 0.169 0.131 0.131 100,000 13,100 0.1310 3,415 3,415 4,122 3,195 3,195 4 3,195.3 -6.67%
2008-04-29 0 0.150 0.131 0.169 - - 0 0 - 3,659 3,195 4,122 - - 0 - 0.00%
2008-04-28 0 0.150 0.140 0.169 - - 0 0 - 3,659 3,415 4,122 - - 0 - 0.00%
2008-04-25 0 0.150 0.132 0.150 - - 0 0 - 3,659 3,220 3,659 - - 0 - 0.00%
2008-04-24 0 0.150 0.150 0.180 - - 0 0 - 3,659 3,659 4,390 - - 0 - 0.00%
2008-04-23 0 0.150 0.150 0.175 - - 0 0 - 3,659 3,659 4,269 - - 0 - 3.45%
2008-04-22 0 0.145 0.145 0.180 - - 0 0 - 3,537 3,537 4,390 - - 0 - 0.00%
2008-04-21 0 0.145 0.145 0.170 - - 0 0 - 3,537 3,537 4,147 - - 0 - 1.40%
2008-04-18 0 0.143 0.143 0.169 0.143 0.143 20,000 2,860 0.1430 3,488 3,488 4,122 3,488 3,488 1 3,488.0 -10.62%
2008-04-17 0 0.160 0.145 0.160 - - 0 0 - 3,903 3,537 3,903 - - 0 - 0.00%
2008-04-16 0 0.160 0.145 0.160 - - 0 0 - 3,903 3,537 3,903 - - 0 - 0.00%
2008-04-15 0 0.160 0.151 0.170 0.160 0.170 500,000 82,000 0.1640 3,903 3,683 4,147 3,903 4,147 20 4,000.2 -5.88%
2008-04-14 0 0.170 0.150 0.170 - - 0 0 - 4,147 3,659 4,147 - - 0 - 0.00%
2008-04-11 0 0.170 0.153 0.170 0.168 0.168 80,000 13,440 0.1680 4,147 3,732 4,147 4,098 4,098 3 4,097.8 -0.58%
2008-04-10 0 0.171 0.168 0.180 - - 0 0 - 4,171 4,098 4,390 - - 0 - 0.00%
2008-04-09 0 0.171 0.171 0.182 0.170 0.182 580,000 103,080 0.1777 4,171 4,171 4,439 4,147 4,439 24 4,335.0 3.64%
2008-04-08 0 0.165 0.165 0.180 0.165 0.180 732,000 129,612 0.1771 4,025 4,025 4,390 4,025 4,390 30 4,318.9 -8.33%
2008-04-07 0 0.180 0.164 0.180 0.132 0.180 1,344,000 231,276 0.1721 4,390 4,000 4,390 3,220 4,390 55 4,197.3 20.00%
2008-04-03 0 0.150 0.146 0.154 0.150 0.165 1,828,000 289,280 0.1582 3,659 3,561 3,756 3,659 4,025 75 3,859.9 3.45%
2008-04-02 0 0.145 0.145 0.150 0.135 0.150 1,752,000 253,428 0.1447 3,537 3,537 3,659 3,293 3,659 72 3,528.2 11.54%
2008-04-01 0 0.130 0.120 0.130 0.128 0.130 12,000 1,552 0.1293 3,171 2,927 3,171 3,122 3,171 0 3,154.6 1.56%
2008-03-31 0 0.128 0.118 0.130 0.105 0.128 1,524,000 176,184 0.1156 3,122 2,878 3,171 2,561 3,122 62 2,819.8 8.47%
2008-03-28 0 0.118 0.118 0.120 0.115 0.122 2,240,000 260,260 0.1162 2,878 2,878 2,927 2,805 2,976 92 2,834.0 2.61%
2008-03-27 0 0.115 0.114 0.115 0.113 0.130 5,080,000 595,800 0.1173 2,805 2,781 2,805 2,756 3,171 208 2,860.7 -11.54%
2008-03-26 0 0.130 0.125 0.130 0.125 0.141 2,724,000 367,168 0.1348 3,171 3,049 3,171 3,049 3,439 112 3,287.7 -10.34%
2008-03-25 0 0.145 0.130 0.145 0.140 0.150 2,016,000 293,292 0.1455 3,537 3,171 3,537 3,415 3,659 83 3,548.5 3.57%
2008-03-20 0 0.140 0.120 0.140 0.140 0.140 28,000 3,920 0.1400 3,415 2,927 3,415 3,415 3,415 1 3,414.8 -6.04%
2008-03-19 0 0.149 0.140 0.150 - - 8,000 1,200 0.1500 3,634 3,415 3,659 - - 0 3,658.7 0.00%
2008-03-18 0 0.149 0.111 0.150 0.149 0.149 80,000 11,916 0.1490 3,634 2,707 3,659 3,634 3,634 3 3,633.1 0.00%
2008-03-17 0 0.149 0.134 0.149 0.149 0.152 1,048,000 157,088 0.1499 3,634 3,268 3,634 3,634 3,708 43 3,656.1 -6.29%
2008-03-14 0 0.159 0.141 0.159 0.150 0.159 1,860,000 294,260 0.1582 3,878 3,439 3,878 3,659 3,878 76 3,858.8 2.58%
2008-03-13 0 0.155 0.144 0.155 - - 0 0 - 3,781 3,512 3,781 - - 0 - -2.52%
2008-03-12 0 0.159 0.144 0.163 0.154 0.159 632,000 98,780 0.1563 3,878 3,512 3,976 3,756 3,878 26 3,812.3 1.27%
2008-03-11 0 0.157 0.152 0.158 0.152 0.169 2,832,000 446,456 0.1576 3,829 3,708 3,854 3,708 4,122 116 3,845.2 -7.10%
2008-03-10 0 0.169 0.168 0.169 0.162 0.178 4,996,000 844,876 0.1691 4,122 4,098 4,122 3,951 4,342 205 4,124.9 12.67%
2008-03-07 0 0.150 0.149 0.150 0.150 0.155 70,584,000 9,857,232 0.1397 3,659 3,634 3,659 3,659 3,781 2,894 3,406.3 -0.66%
2008-03-06 0 0.151 0.151 0.154 0.149 0.155 668,000 102,260 0.1531 3,683 3,683 3,756 3,634 3,781 27 3,733.9 -1.31%
2008-03-05 0 0.153 0.148 0.154 0.149 0.170 2,872,000 454,684 0.1583 3,732 3,610 3,756 3,634 4,147 118 3,861.6 -14.04%
2008-03-04 0 0.178 0.175 0.178 0.178 0.182 2,544,000 456,856 0.1796 4,342 4,269 4,342 4,342 4,439 104 4,380.3 -2.20%
2008-03-03 0 0.182 0.181 0.190 0.181 0.182 1,032,000 187,632 0.1818 4,439 4,415 4,634 4,415 4,439 42 4,434.7 -6.67%
2008-02-29 0 0.195 0.181 0.195 0.180 0.195 960,000 175,308 0.1826 4,756 4,415 4,756 4,390 4,756 39 4,454.2 8.33%
2008-02-28 0 0.180 0.180 0.181 0.180 0.185 1,232,000 225,156 0.1828 4,390 4,390 4,415 4,390 4,512 51 4,457.7 -2.70%
2008-02-27 0 0.185 0.181 0.185 0.183 0.185 704,000 130,216 0.1850 4,512 4,415 4,512 4,464 4,512 29 4,511.6 -1.60%
2008-02-26 0 0.188 0.182 0.188 0.188 0.191 1,560,000 294,616 0.1889 4,586 4,439 4,586 4,586 4,659 64 4,606.5 -1.57%
2008-02-25 0 0.191 0.185 0.191 0.188 0.191 800,000 152,100 0.1901 4,659 4,512 4,659 4,586 4,659 33 4,637.4 3.24%
2008-02-22 0 0.185 0.185 0.195 0.182 0.192 520,000 95,812 0.1843 4,512 4,512 4,756 4,439 4,683 21 4,494.2 -3.65%
2008-02-21 0 0.192 0.192 0.195 0.192 0.200 1,204,000 233,272 0.1937 4,683 4,683 4,756 4,683 4,878 49 4,725.8 -1.03%
2008-02-20 0 0.194 0.194 0.200 0.193 0.203 2,260,000 442,284 0.1957 4,732 4,732 4,878 4,708 4,951 93 4,773.4 0.52%
2008-02-19 0 0.193 0.193 0.195 0.191 0.200 8,840,000 1,731,600 0.1959 4,708 4,708 4,756 4,659 4,878 362 4,777.9 -7.66%
2008-02-18 0 0.209 0.203 0.209 0.195 0.227 74,832,000 14,800,048 0.1978 5,098 4,951 5,098 4,756 5,537 3,068 4,824.1 7.18%
2008-02-15 0 0.195 0.192 0.195 0.190 0.200 644,000 126,340 0.1962 4,756 4,683 4,756 4,634 4,878 26 4,785.1 0.00%
2008-02-14 0 0.195 0.195 0.200 0.195 0.200 920,000 183,600 0.1996 4,756 4,756 4,878 4,756 4,878 38 4,867.7 -2.01%
2008-02-13 0 0.199 0.190 0.199 0.197 0.200 1,636,000 325,744 0.1991 4,854 4,634 4,854 4,805 4,878 67 4,856.6 -0.50%
2008-02-12 0 0.200 0.180 0.200 - - 0 0 - 4,878 4,390 4,878 - - 0 - 0.00%
2008-02-11 0 0.200 0.190 0.200 0.200 0.200 212,000 42,400 0.2000 4,878 4,634 4,878 4,878 4,878 9 4,878.3 0.00%
2008-02-06 0 0.200 0.190 0.204 0.200 0.205 92,000 18,460 0.2007 4,878 4,634 4,976 4,878 5,000 4 4,894.2 -3.85%
2008-02-05 0 0.208 0.205 0.215 0.200 0.210 7,500,000 1,560,168 0.2080 5,073 5,000 5,244 4,878 5,122 307 5,074.0 -4.59%
2008-02-04 0 0.218 0.202 0.218 0.218 0.218 328,000 71,504 0.2180 5,317 4,927 5,317 5,317 5,317 13 5,317.3 9.00%
2008-02-01 0 0.200 0.200 0.203 0.200 0.200 64,000 12,800 0.2000 4,878 4,878 4,951 4,878 4,878 3 4,878.3 -4.76%
2008-01-31 0 0.210 0.190 0.218 0.190 0.210 1,332,000 261,172 0.1961 5,122 4,634 5,317 4,634 5,122 55 4,782.6 -8.30%
2008-01-30 0 0.229 0.225 0.229 0.224 0.230 920,000 204,920 0.2227 5,586 5,488 5,586 5,464 5,610 38 5,432.9 1.33%
2008-01-29 0 0.226 0.224 0.233 0.220 0.230 624,000 144,000 0.2308 5,512 5,464 5,683 5,366 5,610 26 5,628.8 -5.83%
2008-01-28 0 0.240 0.240 0.250 0.240 0.260 2,208,000 547,000 0.2477 5,854 5,854 6,098 5,854 6,342 91 6,042.6 -4.00%
2008-01-25 0 0.250 0.250 0.270 0.250 0.255 996,000 246,580 0.2476 6,098 6,098 6,586 6,098 6,220 41 6,038.6 0.00%
2008-01-24 0 0.250 0.245 0.250 0.250 0.275 324,000 81,280 0.2509 6,098 5,976 6,098 6,098 6,708 13 6,118.9 -16.67%
2008-01-23 0 0.300 0.233 0.300 0.232 0.300 1,860,000 491,040 0.2640 7,317 5,683 7,317 5,659 7,317 76 6,439.4 20.00%
2008-01-22 0 0.250 0.250 0.260 0.221 0.300 264,000 62,872 0.2382 6,098 6,098 6,342 5,391 7,317 11 5,808.9 -16.67%
2008-01-21 0 0.300 0.260 0.325 0.300 0.320 560,000 177,040 0.3161 7,317 6,342 7,927 7,317 7,805 23 7,711.2 -6.25%
2008-01-18 0 0.320 0.285 0.320 - - 0 0 - 7,805 6,952 7,805 - - 0 - -3.03%
2008-01-17 0 0.330 0.290 0.330 0.325 0.330 156,000 49,440 0.3169 8,049 7,074 8,049 7,927 8,049 6 7,730.2 10.00%
2008-01-16 0 0.300 0.280 0.320 0.280 0.300 216,000 63,840 0.2956 7,317 6,830 7,805 6,830 7,317 9 7,209.0 0.00%
2008-01-15 0 0.300 0.280 0.300 0.285 0.310 1,016,000 298,540 0.2938 7,317 6,830 7,317 6,952 7,561 42 7,167.2 -3.23%
2008-01-14 0 0.310 0.290 0.310 0.300 0.330 1,748,000 552,000 0.3158 7,561 7,074 7,561 7,317 8,049 72 7,702.6 -6.06%
2008-01-11 0 0.330 0.310 0.330 0.315 0.340 744,000 247,040 0.3320 8,049 7,561 8,049 7,683 8,293 31 8,099.0 -2.94%
2008-01-10 0 0.340 0.330 0.340 0.340 0.340 200,000 68,000 0.3400 8,293 8,049 8,293 8,293 8,293 8 8,293.1 3.03%
2008-01-09 0 0.330 0.320 0.330 0.330 0.385 2,092,000 701,340 0.3352 8,049 7,805 8,049 8,049 9,391 86 8,177.2 0.00%
2008-01-08 0 0.330 0.330 0.340 0.330 0.380 832,000 299,400 0.3599 8,049 8,049 8,293 8,049 9,269 34 8,777.4 -7.04%
2008-01-07 0 0.355 0.355 0.375 0.355 0.400 640,000 233,160 0.3643 8,659 8,659 9,147 8,659 9,757 26 8,886.1 4.41%
2008-01-04 0 0.340 0.335 0.365 0.340 0.355 432,000 147,820 0.3422 8,293 8,171 8,903 8,293 8,659 18 8,346.2 -2.86%
2008-01-03 0 0.350 0.345 0.360 0.350 0.350 80,000 28,000 0.3500 8,537 8,415 8,781 8,537 8,537 3 8,537.0 1.45%
2008-01-02 0 0.345 0.340 0.345 0.330 0.350 1,380,000 478,040 0.3464 8,415 8,293 8,415 8,049 8,537 57 8,449.4 -12.66%
2007-12-31 0 0.395 0.350 0.395 0.395 0.400 12,000 4,760 0.3967 9,635 8,537 9,635 9,635 9,757 0 9,675.3 6.76%
2007-12-28 0 0.370 0.370 0.395 0.350 0.380 328,000 123,200 0.3756 9,025 9,025 9,635 8,537 9,269 13 9,161.7 5.71%
2007-12-27 0 0.350 0.350 0.370 0.300 0.380 12,300,000 3,810,660 0.3098 8,537 8,537 9,025 7,317 9,269 504 7,556.7 6.06%
2007-12-24 0 0.330 0.320 0.335 0.315 0.330 2,760,000 902,020 0.3268 8,049 7,805 8,171 7,683 8,049 113 7,971.6 -13.16%
2007-12-21 0 0.380 0.370 0.380 0.380 0.410 408,000 156,600 0.3838 9,269 9,025 9,269 9,269 10,001 17 9,362.0 -7.32%
2007-12-20 0 0.410 0.400 0.430 - - 0 0 - 10,001 9,757 10,488 - - 0 - 0.00%
2007-12-19 0 0.410 0.380 0.410 0.410 0.410 76,000 31,160 0.4100 10,001 9,269 10,001 10,001 10,001 3 10,001 0.00%
2007-12-18 0 0.410 0.395 0.410 0.385 0.415 352,000 142,700 0.4054 10,001 9,635 10,001 9,391 10,122 14 9,888.3 3.80%
2007-12-17 0 0.395 0.395 0.410 0.380 0.450 524,000 211,900 0.4044 9,635 9,635 10,001 9,269 10,976 21 9,863.7 -18.56%
2007-12-14 0 0.485 0.470 0.485 0.460 0.500 980,000 475,840 0.4856 11,830 11,464 11,830 11,220 12,196 40 11,843 3.19%
2007-12-13 0 0.470 0.470 0.495 0.470 0.470 56,000 26,320 0.4700 11,464 11,464 12,074 11,464 11,464 2 11,464 -2.08%
2007-12-12 0 0.480 0.470 0.480 0.460 0.480 648,000 305,280 0.4711 11,708 11,464 11,708 11,220 11,708 27 11,491 4.35%
2007-12-11 0 0.460 0.460 0.480 0.450 0.500 2,724,000 1,305,780 0.4794 11,220 11,220 11,708 10,976 12,196 112 11,692 -6.12%
2007-12-10 0 0.490 0.480 0.490 0.490 0.500 200,000 98,200 0.4910 11,952 11,708 11,952 11,952 12,196 8 11,976 0.00%
2007-12-07 0 0.490 0.490 0.500 0.490 0.500 184,000 91,880 0.4993 11,952 11,952 12,196 11,952 12,196 8 12,180 -2.00%
2007-12-06 0 0.500 0.490 0.510 0.490 0.520 592,000 294,720 0.4978 12,196 11,952 12,440 11,952 12,684 24 12,143 0.00%
2007-12-05 0 0.500 0.490 0.510 0.500 0.530 1,220,000 617,480 0.5061 12,196 11,952 12,440 12,196 12,927 50 12,345 -5.66%
2007-12-04 0 0.530 0.510 0.530 0.530 0.560 752,000 409,240 0.5442 12,927 12,440 12,927 12,927 13,659 31 13,274 -5.36%
2007-12-03 0 0.560 0.540 0.560 0.550 0.580 544,000 300,960 0.5532 13,659 13,171 13,659 13,415 14,147 22 13,494 -1.75%
2007-11-30 0 0.570 0.560 0.570 0.560 0.570 692,000 393,080 0.5680 13,903 13,659 13,903 13,659 13,903 28 13,855 1.79%
2007-11-29 0 0.560 0.550 0.560 0.550 0.560 2,380,000 1,330,480 0.5590 13,659 13,415 13,659 13,415 13,659 98 13,635 0.00%
2007-11-28 0 0.560 0.550 0.560 0.540 0.590 1,960,000 1,111,960 0.5673 13,659 13,415 13,659 13,171 14,391 80 13,838 -3.45%
2007-11-27 0 0.580 0.570 0.580 0.530 0.580 2,612,000 1,481,680 0.5673 14,147 13,903 14,147 12,927 14,147 107 13,836 1.75%
2007-11-26 0 0.570 0.550 0.580 0.540 0.570 2,932,000 1,622,960 0.5535 13,903 13,415 14,147 13,171 13,903 120 13,501 7.55%
2007-11-23 0 0.530 0.520 0.540 0.530 0.560 1,304,000 708,800 0.5436 12,927 12,684 13,171 12,927 13,659 53 13,258 -3.64%
2007-11-22 0 0.550 0.530 0.560 0.530 0.560 2,524,000 1,381,520 0.5474 13,415 12,927 13,659 12,927 13,659 103 13,351 0.00%
2007-11-21 0 0.550 0.540 0.550 0.540 0.560 4,184,000 2,303,720 0.5506 13,415 13,171 13,415 13,171 13,659 172 13,430 -3.51%
2007-11-20 0 0.570 0.570 0.590 0.540 0.570 2,232,000 1,234,360 0.5530 13,903 13,903 14,391 13,171 13,903 92 13,489 5.56%
2007-11-19 0 0.540 0.540 0.560 0.540 0.560 736,000 407,680 0.5539 13,171 13,171 13,659 13,171 13,659 30 13,511 -3.57%
2007-11-16 0 0.560 0.560 0.570 0.550 0.570 356,000 199,560 0.5606 13,659 13,659 13,903 13,415 13,903 15 13,673 -1.75%
2007-11-15 0 0.570 0.560 0.570 0.570 0.580 544,000 312,280 0.5740 13,903 13,659 13,903 13,903 14,147 22 14,002 -3.39%
2007-11-14 0 0.590 0.580 0.590 0.590 0.600 812,000 480,080 0.5912 14,391 14,147 14,391 14,391 14,635 33 14,421 0.00%
2007-11-13 0 0.590 0.570 0.590 0.550 0.590 224,000 127,440 0.5689 14,391 13,903 14,391 13,415 14,391 9 13,877 3.51%
2007-11-12 0 0.570 0.570 0.580 0.560 0.590 1,256,000 729,280 0.5806 13,903 13,903 14,147 13,659 14,391 51 14,163 -3.39%
2007-11-09 0 0.590 0.580 0.590 0.580 0.600 1,188,000 706,480 0.5947 14,391 14,147 14,391 14,147 14,635 49 14,505 0.00%
2007-11-08 0 0.590 0.560 0.590 0.570 0.590 424,000 246,680 0.5818 14,391 13,659 14,391 13,903 14,391 17 14,191 3.51%
2007-11-07 0 0.570 0.580 0.590 0.560 0.650 2,704,000 1,644,920 0.6083 13,903 14,147 14,391 13,659 15,854 111 14,838 -3.39%
2007-11-06 0 0.590 0.580 0.600 0.560 0.600 1,804,000 1,058,200 0.5866 14,391 14,147 14,635 13,659 14,635 74 14,308 3.51%
2007-11-05 0 0.570 0.570 0.580 0.560 0.650 5,000,000 3,006,840 0.6014 13,903 13,903 14,147 13,659 15,854 205 14,668 -5.00%
2007-11-02 0 0.600 0.590 0.600 0.530 0.650 6,108,000 3,719,280 0.6089 14,635 14,391 14,635 12,927 15,854 250 14,852 11.11%
2007-11-01 0 0.540 0.540 0.550 0.500 0.570 1,372,000 739,480 0.5390 13,171 13,171 13,415 12,196 13,903 56 13,147 3.85%
2007-10-31 0 0.520 0.520 0.550 0.510 0.580 2,160,000 1,163,840 0.5388 12,684 12,684 13,415 12,440 14,147 89 13,142 -10.34%
2007-10-30 0 0.580 0.580 0.610 0.570 0.610 2,452,000 1,454,880 0.5933 14,147 14,147 14,879 13,903 14,879 101 14,473 0.00%
2007-10-29 0 0.580 0.560 0.580 0.550 0.590 1,732,000 988,880 0.5709 14,147 13,659 14,147 13,415 14,391 71 13,926 1.75%
2007-10-26 0 0.570 0.550 0.580 0.530 0.570 812,000 441,560 0.5438 13,903 13,415 14,147 12,927 13,903 33 13,264 3.64%
2007-10-25 0 0.550 0.540 0.550 0.530 0.550 440,000 238,520 0.5421 13,415 13,171 13,415 12,927 13,415 18 13,222 5.77%
2007-10-24 0 0.520 0.500 0.520 0.490 0.520 536,000 274,260 0.5117 12,684 12,196 12,684 11,952 12,684 22 12,481 4.00%
2007-10-23 0 0.500 0.500 0.520 0.495 0.530 3,956,000 2,023,700 0.5116 12,196 12,196 12,684 12,074 12,927 162 12,478 -1.96%
2007-10-22 0 0.510 0.510 0.530 0.510 0.550 1,404,000 728,200 0.5187 12,440 12,440 12,927 12,440 13,415 58 12,651 -12.07%
2007-10-18 0 0.580 0.530 0.580 0.510 0.580 2,164,000 1,178,680 0.5447 14,147 12,927 14,147 12,440 14,147 89 13,285 -1.69%
2007-10-17 0 0.590 0.550 0.590 0.550 0.660 1,026,000 597,720 0.5826 14,391 13,415 14,391 13,415 16,098 42 14,210 -1.67%
2007-10-16 0 0.600 0.560 0.600 0.560 0.660 2,224,000 1,332,040 0.5989 14,635 13,659 14,635 13,659 16,098 91 14,609 -9.09%
2007-10-15 0 0.660 0.640 0.650 0.650 0.700 4,446,000 2,996,040 0.6739 16,098 15,611 15,854 15,854 17,074 182 16,437 4.76%
2007-10-12 0 0.630 0.620 0.630 0.590 0.680 5,368,000 3,344,240 0.6230 15,367 15,123 15,367 14,391 16,586 220 15,196 -7.35%
2007-10-11 0 0.680 0.680 0.690 0.610 0.750 10,020,000 6,977,080 0.6963 16,586 16,586 16,830 14,879 18,294 411 16,984 6.25%
2007-10-10 0 0.640 0.640 0.650 0.560 0.650 16,108,000 10,123,160 0.6285 15,611 15,611 15,854 13,659 15,854 660 15,329 8.47%
2007-10-09 0 0.590 0.580 0.600 0.460 0.590 10,660,000 5,768,860 0.5412 14,391 14,147 14,635 11,220 14,391 437 13,200 25.53%
2007-10-08 0 0.470 0.460 0.475 0.450 0.485 2,332,000 1,075,220 0.4611 11,464 11,220 11,586 10,976 11,830 96 11,246 2.17%
2007-10-05 0 0.460 0.455 0.470 0.450 0.485 1,648,000 780,740 0.4738 11,220 11,098 11,464 10,976 11,830 68 11,555 -1.08%
2007-10-04 0 0.465 0.465 0.475 0.420 0.465 2,432,000 1,090,120 0.4482 11,342 11,342 11,586 10,244 11,342 100 10,933 3.33%
2007-10-03 0 0.450 0.440 0.455 0.385 0.465 3,264,000 1,466,800 0.4494 10,976 10,732 11,098 9,391 11,342 134 10,961 9.76%
2007-10-02 1 - - - - - 0 0 - 10,001 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 10,001 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 10,001 - - - - 0 - 0.00%
2007-09-25 0 0.410 0.390 0.410 0.360 0.410 868,000 332,660 0.3832 10,001 9,513 10,001 8,781 10,001 36 9,348.0 0.00%
2007-09-24 0 0.410 0.400 0.415 0.400 0.460 3,472,000 1,513,940 0.4360 10,001 9,757 10,122 9,757 11,220 142 10,636 5.13%
2007-09-21 0 0.390 0.385 0.390 0.380 0.400 360,000 138,920 0.3859 9,513 9,391 9,513 9,269 9,757 15 9,412.4 -1.27%
2007-09-20 0 0.395 0.385 0.395 0.390 0.450 478,000 186,900 0.3910 9,635 9,391 9,635 9,513 10,976 20 9,537.2 -1.25%
2007-09-19 0 0.400 0.395 0.400 0.385 0.400 264,000 103,200 0.3909 9,757 9,635 9,757 9,391 9,757 11 9,534.9 -2.44%
2007-09-18 0 0.410 0.390 0.420 0.390 0.410 160,000 63,320 0.3958 10,001 9,513 10,244 9,513 10,001 7 9,652.9 5.13%
2007-09-17 0 0.390 0.350 0.390 0.350 0.430 1,292,000 498,660 0.3860 9,513 8,537 9,513 8,537 10,488 53 9,414.1 -9.30%
2007-09-14 0 0.430 0.430 0.450 0.410 0.430 768,000 318,760 0.4151 10,488 10,488 10,976 10,001 10,488 31 10,124 0.00%
2007-09-13 0 0.430 0.430 0.440 0.360 0.430 756,000 315,560 0.4174 10,488 10,488 10,732 8,781 10,488 31 10,181 -2.27%
2007-09-12 0 0.440 0.425 0.440 0.410 0.450 32,000 14,080 0.4400 10,732 10,366 10,732 10,001 10,976 1 10,732 -2.22%
2007-09-11 0 0.450 0.445 0.460 0.390 0.460 3,372,000 1,457,080 0.4321 10,976 10,854 11,220 9,513 11,220 138 10,540 12.50%
2007-09-10 0 0.400 0.390 0.400 0.345 0.405 1,258,000 493,440 0.3922 9,757 9,513 9,757 8,415 9,879 52 9,567.4 1.27%
2007-09-07 0 0.395 0.390 0.395 0.380 0.395 524,000 201,880 0.3853 9,635 9,513 9,635 9,269 9,635 21 9,397.2 2.60%
2007-09-06 0 0.385 0.365 0.385 0.360 0.385 68,000 25,180 0.3703 9,391 8,903 9,391 8,781 9,391 3 9,032.0 -2.53%
2007-09-05 0 0.395 0.370 0.395 0.370 0.395 464,000 180,200 0.3884 9,635 9,025 9,635 9,025 9,635 19 9,472.7 1.28%
2007-09-04 0 0.390 0.380 0.390 0.385 0.390 424,000 163,320 0.3852 9,513 9,269 9,513 9,391 9,513 17 9,395.3 4.00%
2007-09-03 0 0.375 0.370 0.395 0.370 0.385 324,000 121,820 0.3760 9,147 9,025 9,635 9,025 9,391 13 9,170.9 -2.60%
2007-08-31 0 0.385 0.370 0.385 0.370 0.385 756,000 287,020 0.3797 9,391 9,025 9,391 9,025 9,391 31 9,260.4 -2.53%
2007-08-30 0 0.395 0.390 0.400 0.360 0.420 444,000 175,440 0.3951 9,635 9,513 9,757 8,781 10,244 18 9,637.9 9.72%
2007-08-29 0 0.360 0.350 0.400 0.350 0.360 452,000 159,420 0.3527 8,781 8,537 9,757 8,537 8,781 19 8,602.9 0.00%
2007-08-28 0 0.360 0.360 0.390 0.360 0.360 100,000 36,000 0.3600 8,781 8,781 9,513 8,781 8,781 4 8,780.9 -8.86%
2007-08-27 0 0.395 0.360 0.395 0.400 0.410 164,000 66,600 0.4061 9,635 8,781 9,635 9,757 10,001 7 9,905.3 -1.25%
2007-08-24 0 0.400 0.390 0.400 0.380 0.400 33,720,000 12,820,440 0.3802 9,757 9,513 9,757 9,269 9,757 1,382 9,273.7 0.00%
2007-08-23 0 0.400 0.400 0.405 0.390 0.400 1,084,000 431,200 0.3978 9,757 9,757 9,879 9,513 9,757 44 9,702.6 0.00%
2007-08-22 0 0.400 0.400 0.410 0.395 0.410 254,000 102,400 0.4031 9,757 9,757 10,001 9,635 10,001 10 9,833.4 0.00%
2007-08-21 0 0.400 0.390 0.410 0.370 0.410 1,348,000 536,020 0.3976 9,757 9,513 10,001 9,025 10,001 55 9,699.1 11.11%
2007-08-20 0 0.360 0.360 0.390 0.300 0.380 1,040,000 373,600 0.3592 8,781 8,781 9,513 7,317 9,269 43 8,762.2 5.88%
2007-08-17 0 0.340 0.310 0.340 0.290 0.355 788,000 250,220 0.3175 8,293 7,561 8,293 7,074 8,659 32 7,745.2 -5.56%
2007-08-16 0 0.360 0.360 0.370 0.355 0.380 800,000 291,900 0.3649 8,781 8,781 9,025 8,659 9,269 33 8,899.8 -8.86%
2007-08-15 0 0.395 0.370 0.395 - - 0 0 - 9,635 9,025 9,635 - - 0 - -1.25%
2007-08-14 0 0.400 0.395 0.400 0.390 0.405 912,000 363,060 0.3981 9,757 9,635 9,757 9,513 9,879 37 9,710.1 1.27%
2007-08-13 0 0.395 0.365 0.400 0.350 0.400 1,272,000 473,540 0.3723 9,635 8,903 9,757 8,537 9,757 52 9,080.5 5.33%
2007-08-10 0 0.375 0.355 0.375 0.340 0.380 776,000 278,640 0.3591 9,147 8,659 9,147 8,293 9,269 32 8,758.3 -3.85%
2007-08-09 0 0.390 0.390 0.410 0.360 0.440 964,000 388,160 0.4027 9,513 9,513 10,001 8,781 10,732 40 9,821.4 -6.02%
2007-08-08 0 0.415 0.410 0.430 0.390 0.430 1,696,000 688,440 0.4059 10,122 10,001 10,488 9,513 10,488 70 9,901.0 2.47%
2007-08-07 0 0.405 0.405 0.420 0.390 0.445 2,444,000 992,580 0.4061 9,879 9,879 10,244 9,513 10,854 100 9,906.1 -3.57%
2007-08-06 0 0.420 0.420 0.430 0.400 0.450 2,536,000 1,073,720 0.4234 10,244 10,244 10,488 9,757 10,976 104 10,327 -5.62%
2007-08-03 0 0.445 0.445 0.455 0.390 0.450 4,552,000 1,947,440 0.4278 10,854 10,854 11,098 9,513 10,976 187 10,435 5.95%
2007-08-02 0 0.420 0.420 0.425 0.420 0.445 1,408,000 611,320 0.4342 10,244 10,244 10,366 10,244 10,854 58 10,590 -5.62%
2007-08-01 0 0.445 0.435 0.445 0.420 0.460 5,096,000 2,224,100 0.4364 10,854 10,610 10,854 10,244 11,220 209 10,645 -1.11%
2007-07-31 0 0.450 0.445 0.450 0.445 0.450 3,212,000 1,445,200 0.4499 10,976 10,854 10,976 10,854 10,976 132 10,975 0.00%
2007-07-30 0 0.450 0.450 0.455 0.435 0.460 2,448,000 1,104,140 0.4510 10,976 10,976 11,098 10,610 11,220 100 11,001 0.00%
2007-07-27 0 0.450 0.450 0.455 0.435 0.470 4,504,000 2,001,780 0.4444 10,976 10,976 11,098 10,610 11,464 185 10,841 -4.26%
2007-07-26 0 0.470 0.470 0.475 0.460 0.485 3,568,000 1,676,280 0.4698 11,464 11,464 11,586 11,220 11,830 146 11,459 -2.08%
2007-07-25 0 0.480 0.475 0.480 0.465 0.490 6,268,000 2,980,340 0.4755 11,708 11,586 11,708 11,342 11,952 257 11,598 -2.04%
2007-07-24 0 0.490 0.490 0.500 0.490 0.520 3,676,000 1,831,100 0.4981 11,952 11,952 12,196 11,952 12,684 151 12,150 -2.00%
2007-07-23 0 0.500 0.500 0.520 0.500 0.510 3,256,000 1,652,200 0.5074 12,196 12,196 12,684 12,196 12,440 133 12,377 0.00%
2007-07-20 0 0.500 0.500 0.510 0.500 0.510 1,060,000 536,960 0.5066 12,196 12,196 12,440 12,196 12,440 43 12,356 0.00%
2007-07-19 0 0.500 0.500 0.510 0.500 0.520 2,696,000 1,366,480 0.5069 12,196 12,196 12,440 12,196 12,684 111 12,363 -1.96%
2007-07-18 0 0.510 0.500 0.510 0.500 0.530 1,228,000 633,000 0.5155 12,440 12,196 12,440 12,196 12,927 50 12,573 -1.92%
2007-07-17 0 0.520 0.520 0.530 0.520 0.540 988,000 518,840 0.5251 12,684 12,684 12,927 12,684 13,171 41 12,809 0.00%
2007-07-16 0 0.520 0.520 0.530 0.500 0.530 1,744,000 903,520 0.5181 12,684 12,684 12,927 12,196 12,927 72 12,637 1.96%
2007-07-13 0 0.510 0.500 0.520 0.495 0.520 7,424,000 3,750,220 0.5051 12,440 12,196 12,684 12,074 12,684 304 12,321 -3.77%
2007-07-12 0 0.530 0.520 0.530 0.510 0.550 2,628,000 1,375,880 0.5235 12,927 12,684 12,927 12,440 13,415 108 12,770 -1.85%
2007-07-11 0 0.540 0.530 0.540 0.500 0.540 6,000,000 3,110,440 0.5184 13,171 12,927 13,171 12,196 13,171 246 12,645 5.88%
2007-07-10 0 0.510 0.510 0.520 0.500 0.520 3,720,000 1,908,560 0.5131 12,440 12,440 12,684 12,196 12,684 153 12,514 -1.92%
2007-07-09 0 0.520 0.510 0.520 0.510 0.600 10,356,000 5,629,480 0.5436 12,684 12,440 12,684 12,440 14,635 425 13,259 -7.14%
2007-07-06 0 0.560 0.560 0.570 0.520 0.680 62,664,000 32,630,256 0.5207 13,659 13,659 13,903 12,684 16,586 2,569 12,701 9.80%
2007-07-05 0 0.510 0.500 0.510 0.495 0.510 4,668,000 2,337,720 0.5008 12,440 12,196 12,440 12,074 12,440 191 12,215 2.00%
2007-07-04 0 0.500 0.500 0.510 0.470 0.510 3,616,000 1,788,400 0.4946 12,196 12,196 12,440 11,464 12,440 148 12,064 4.17%
2007-07-03 0 0.480 0.470 0.480 0.475 0.500 2,648,000 1,298,500 0.4904 11,708 11,464 11,708 11,586 12,196 109 11,961 -4.00%
2007-06-29 0 0.500 0.480 0.500 0.460 0.510 4,344,000 2,097,200 0.4828 12,196 11,708 12,196 11,220 12,440 178 11,776 0.00%
2007-06-28 0 0.500 0.500 0.510 0.500 0.510 1,524,000 764,480 0.5016 12,196 12,196 12,440 12,196 12,440 62 12,235 0.00%
2007-06-27 0 0.500 0.500 0.510 0.500 0.510 11,188,000 5,602,720 0.5008 12,196 12,196 12,440 12,196 12,440 459 12,215 -5.66%
2007-06-26 0 0.530 0.510 0.530 0.510 0.550 1,744,000 914,000 0.5241 12,927 12,440 12,927 12,440 13,415 72 12,783 -3.64%
2007-06-25 0 0.550 0.550 0.560 0.530 0.560 4,524,000 2,482,520 0.5487 13,415 13,415 13,659 12,927 13,659 185 13,385 10.00%
2007-06-22 0 0.500 0.500 0.510 0.500 0.510 1,120,000 562,320 0.5021 12,196 12,196 12,440 12,196 12,440 46 12,246 -1.96%
2007-06-21 0 0.510 0.510 0.520 0.500 0.510 1,164,000 587,440 0.5047 12,440 12,440 12,684 12,196 12,440 48 12,310 2.00%
2007-06-20 0 0.500 0.500 0.510 0.500 0.530 844,000 430,200 0.5097 12,196 12,196 12,440 12,196 12,927 35 12,433 -5.66%
2007-06-18 0 0.530 0.510 0.530 0.485 0.530 6,780,000 3,404,980 0.5022 12,927 12,440 12,927 11,830 12,927 278 12,250 0.00%
2007-06-15 0 0.530 0.520 0.530 0.500 0.570 9,888,000 5,083,680 0.5141 12,927 12,684 12,927 12,196 13,903 405 12,540 -7.02%
2007-06-14 0 0.570 0.560 0.570 0.520 0.580 3,968,000 2,233,080 0.5628 13,903 13,659 13,903 12,684 14,147 163 13,727 0.00%
2007-06-13 0 0.570 0.570 0.580 0.550 0.580 7,368,000 4,238,800 0.5753 13,903 13,903 14,147 13,415 14,147 302 14,032 1.79%
2007-06-12 0 0.560 0.550 0.560 0.530 0.560 2,340,000 1,259,320 0.5382 13,659 13,415 13,659 12,927 13,659 96 13,127 3.70%
2007-06-11 0 0.540 0.540 0.550 0.530 0.570 6,840,000 3,733,480 0.5458 13,171 13,171 13,415 12,927 13,903 280 13,314 -3.57%
2007-06-08 0 0.560 0.550 0.560 0.530 0.560 1,900,000 1,029,880 0.5420 13,659 13,415 13,659 12,927 13,659 78 13,221 0.00%
2007-06-07 0 0.560 0.550 0.560 0.540 0.560 2,176,000 1,193,480 0.5485 13,659 13,415 13,659 13,171 13,659 89 13,378 1.82%
2007-06-06 0 0.550 0.540 0.560 0.530 0.560 2,432,000 1,334,840 0.5489 13,415 13,171 13,659 12,927 13,659 100 13,388 0.00%
2007-06-05 0 0.550 0.540 0.550 0.540 0.590 4,144,000 2,302,320 0.5556 13,415 13,171 13,415 13,171 14,391 170 13,551 -3.51%
2007-06-04 0 0.570 0.570 0.580 0.570 0.610 8,232,000 4,785,520 0.5813 13,903 13,903 14,147 13,903 14,879 337 14,180 0.00%
2007-06-01 0 0.570 0.550 0.560 0.560 0.590 6,908,000 3,970,720 0.5748 13,903 13,415 13,659 13,659 14,391 283 14,020 -1.72%
2007-05-31 0 0.580 0.570 0.590 0.560 0.590 15,484,000 8,891,560 0.5742 14,147 13,903 14,391 13,659 14,391 635 14,007 7.41%
2007-05-30 0 0.540 0.540 0.550 0.520 0.600 28,496,000 15,929,880 0.5590 13,171 13,171 13,415 12,684 14,635 1,168 13,635 3.85%
2007-05-29 0 0.520 0.520 0.530 0.520 0.540 10,528,000 5,611,720 0.5330 12,684 12,684 12,927 12,684 13,171 432 13,001 -1.89%
2007-05-28 0 0.530 0.530 0.540 0.520 0.540 13,584,000 7,223,000 0.5317 12,927 12,927 13,171 12,684 13,171 557 12,970 0.00%
2007-05-25 0 0.530 0.520 0.530 0.485 0.530 9,520,000 4,899,640 0.5147 12,927 12,684 12,927 11,830 12,927 390 12,554 8.16%
2007-05-23 0 0.490 0.485 0.510 0.485 0.570 25,692,000 13,766,840 0.5358 11,952 11,830 12,440 11,830 13,903 1,053 13,070 -3.92%
2007-05-22 0 0.510 0.500 0.510 0.445 0.540 31,064,000 15,348,300 0.4941 12,440 12,196 12,440 10,854 13,171 1,274 12,051 14.61%
2007-05-21 0 0.445 0.430 0.445 0.415 0.485 12,480,000 5,499,280 0.4406 10,854 10,488 10,854 10,122 11,830 512 10,748 -8.25%
2007-05-18 0 0.485 0.460 0.485 0.455 0.500 6,212,000 2,887,340 0.4648 11,830 11,220 11,830 11,098 12,196 255 11,337 -1.02%
2007-05-17 0 0.490 0.470 0.500 0.450 0.500 8,136,000 3,889,440 0.4781 11,952 11,464 12,196 10,976 12,196 334 11,660 -2.00%
2007-05-16 0 0.500 0.490 0.500 0.475 0.520 9,464,000 4,610,080 0.4871 12,196 11,952 12,196 11,586 12,684 388 11,882 -1.96%
2007-05-15 0 0.510 0.500 0.510 0.500 0.570 3,156,000 1,659,520 0.5258 12,440 12,196 12,440 12,196 13,903 129 12,826 -10.53%
2007-05-14 0 0.570 0.560 0.570 0.550 0.610 4,492,000 2,579,200 0.5742 13,903 13,659 13,903 13,415 14,879 184 14,005 -3.39%
2007-05-11 0 0.590 0.590 0.600 0.550 0.600 5,984,000 3,484,040 0.5822 14,391 14,391 14,635 13,415 14,635 245 14,201 0.00%
2007-05-10 0 0.590 0.570 0.590 0.560 0.610 5,032,000 2,972,840 0.5908 14,391 13,903 14,391 13,659 14,879 206 14,410 -1.67%
2007-05-09 0 0.600 0.580 0.600 0.590 0.610 4,748,000 2,849,200 0.6001 14,635 14,147 14,635 14,391 14,879 195 14,637 -1.64%
2007-05-08 0 0.610 0.610 0.620 0.560 0.610 2,708,000 1,602,160 0.5916 14,879 14,879 15,123 13,659 14,879 111 14,431 3.39%
2007-05-07 0 0.590 0.580 0.590 0.580 0.590 1,300,000 765,000 0.5885 14,391 14,147 14,391 14,147 14,391 53 14,353 0.00%
2007-05-04 0 0.590 0.580 0.590 0.590 0.600 1,732,000 1,038,800 0.5998 14,391 14,147 14,391 14,391 14,635 71 14,629 0.00%
2007-05-03 0 0.590 0.590 0.600 0.590 0.600 184,000 109,040 0.5926 14,391 14,391 14,635 14,391 14,635 8 14,455 -1.67%
2007-05-02 0 0.600 0.600 0.610 0.600 0.640 5,496,000 3,307,640 0.6018 14,635 14,635 14,879 14,635 15,611 225 14,679 0.00%
2007-04-30 0 0.600 0.600 0.610 0.460 0.600 3,676,000 2,074,040 0.5642 14,635 14,635 14,879 11,220 14,635 151 13,762 1.69%
2007-04-27 0 0.590 0.560 0.590 0.590 0.590 656,000 387,040 0.5900 14,391 13,659 14,391 14,391 14,391 27 14,391 -1.67%
2007-04-26 0 0.600 0.580 0.600 0.600 0.610 252,000 152,440 0.6049 14,635 14,147 14,635 14,635 14,879 10 14,755 -1.64%
2007-04-25 0 0.610 0.610 0.620 0.610 0.620 192,000 118,640 0.6179 14,879 14,879 15,123 14,879 15,123 8 15,072 0.00%
2007-04-24 0 0.610 0.610 0.630 0.610 0.630 15,528,000 9,630,640 0.6202 14,879 14,879 15,367 14,879 15,367 637 15,128 0.00%
2007-04-23 0 0.610 0.610 0.620 0.600 0.620 1,036,000 628,800 0.6069 14,879 14,879 15,123 14,635 15,123 42 14,804 -1.61%
2007-04-20 0 0.620 0.610 0.620 0.600 0.630 568,000 350,760 0.6175 15,123 14,879 15,123 14,635 15,367 23 15,063 -1.59%
2007-04-19 0 0.630 0.630 0.640 0.610 0.650 112,000 69,360 0.6193 15,367 15,367 15,611 14,879 15,854 5 15,105 -3.08%
2007-04-18 0 0.650 0.630 0.650 0.610 0.660 2,636,000 1,687,520 0.6402 15,854 15,367 15,854 14,879 16,098 108 15,615 6.56%
2007-04-17 0 0.610 0.600 0.630 0.610 0.630 1,300,000 797,000 0.6131 14,879 14,635 15,367 14,879 15,367 53 14,954 -3.17%
2007-04-16 0 0.630 0.620 0.640 0.600 0.650 23,656,000 14,990,200 0.6337 15,367 15,123 15,611 14,635 15,854 970 15,456 -1.56%
2007-04-13 0 0.640 0.610 0.640 0.600 0.640 1,652,000 1,023,360 0.6195 15,611 14,879 15,611 14,635 15,611 68 15,110 4.92%
2007-04-12 0 0.610 0.610 0.620 0.610 0.640 2,272,000 1,421,000 0.6254 14,879 14,879 15,123 14,879 15,611 93 15,255 -3.17%
2007-04-11 0 0.630 0.600 0.630 0.600 0.670 3,932,000 2,471,000 0.6284 15,367 14,635 15,367 14,635 16,342 161 15,328 -4.55%
2007-04-10 0 0.660 0.650 0.680 0.640 0.700 2,696,000 1,793,560 0.6653 16,098 15,854 16,586 15,611 17,074 111 16,227 0.00%
2007-04-04 0 0.660 0.680 0.720 0.650 0.690 1,328,000 899,080 0.6770 16,098 16,586 17,562 15,854 16,830 54 16,513 -8.33%
2007-04-03 0 0.720 0.690 0.720 0.690 0.720 6,472,000 4,630,200 0.7154 17,562 16,830 17,562 16,830 17,562 265 17,450 -2.70%
2007-04-02 0 0.740 0.740 0.750 0.700 0.740 2,252,000 1,614,440 0.7169 18,050 18,050 18,294 17,074 18,050 92 17,486 -1.33%
2007-03-30 0 0.750 0.730 0.750 0.730 0.780 3,064,000 2,309,920 0.7539 18,294 17,806 18,294 17,806 19,025 126 18,389 4.17%
2007-03-29 0 0.720 0.720 0.740 0.710 0.760 2,588,000 1,898,920 0.7337 17,562 17,562 18,050 17,318 18,538 106 17,897 1.41%
2007-03-28 0 0.710 0.710 0.730 0.710 0.770 5,584,000 4,075,080 0.7298 17,318 17,318 17,806 17,318 18,781 229 17,800 -6.58%
2007-03-27 0 0.760 0.760 0.780 0.700 0.800 7,260,000 5,462,600 0.7524 18,538 18,538 19,025 17,074 19,513 298 18,353 11.76%
2007-03-26 0 0.680 0.680 0.700 0.680 0.800 125,176,000 83,702,440 0.6687 16,586 16,586 17,074 16,586 19,513 5,132 16,310 -4.23%
2007-03-23 1 - - - - - 0 0 - 17,318 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 17,318 - - - - 0 - 0.00%
2007-03-21 0 0.710 0.680 0.710 0.660 0.710 2,108,000 1,449,480 0.6876 17,318 16,586 17,318 16,098 17,318 86 16,772 9.23%
2007-03-20 0 0.650 0.640 0.650 0.650 0.710 5,156,000 3,541,600 0.6869 15,854 15,611 15,854 15,854 17,318 211 16,754 0.00%
2007-03-19 0 0.650 0.650 0.660 0.640 0.690 1,164,000 789,040 0.6779 15,854 15,854 16,098 15,611 16,830 48 16,534 -5.80%
2007-03-16 0 0.690 0.690 0.700 0.640 0.700 4,744,000 3,212,000 0.6771 16,830 16,830 17,074 15,611 17,074 194 16,515 -1.43%
2007-03-15 0 0.700 0.680 0.700 0.670 0.730 6,016,000 4,176,840 0.6943 17,074 16,586 17,074 16,342 17,806 247 16,935 -1.41%
2007-03-14 0 0.710 0.690 0.710 0.630 0.740 1,580,000 1,112,520 0.7041 17,318 16,830 17,318 15,367 18,050 65 17,175 -5.33%
2007-03-13 0 0.750 0.730 0.750 0.730 0.780 632,000 470,440 0.7444 18,294 17,806 18,294 17,806 19,025 26 18,156 -3.85%
2007-03-12 0 0.780 0.750 0.780 0.730 0.780 660,000 493,160 0.7472 19,025 18,294 19,025 17,806 19,025 27 18,226 9.86%
2007-03-09 0 0.710 0.710 0.730 0.700 0.750 1,180,000 847,000 0.7178 17,318 17,318 17,806 17,074 18,294 48 17,508 -2.74%
2007-03-08 0 0.730 0.730 0.750 0.690 0.730 724,000 513,080 0.7087 17,806 17,806 18,294 16,830 17,806 30 17,286 1.39%
2007-03-07 0 0.720 0.720 0.740 0.720 0.770 1,320,000 975,840 0.7393 17,562 17,562 18,050 17,562 18,781 54 18,032 -4.00%
2007-03-06 0 0.750 0.750 0.770 0.750 0.800 724,000 557,720 0.7703 18,294 18,294 18,781 18,294 19,513 30 18,790 0.00%
2007-03-05 0 0.750 0.720 0.750 0.630 0.830 3,644,000 2,687,840 0.7376 18,294 17,562 18,294 15,367 20,245 149 17,991 -9.64%
2007-03-02 0 0.830 0.840 0.860 0.800 0.930 5,284,000 4,602,320 0.8710 20,245 20,489 20,977 19,513 22,684 217 21,245 -7.78%
2007-03-01 0 0.900 0.890 0.900 0.790 0.950 5,096,000 4,465,760 0.8763 21,952 21,708 21,952 19,269 23,172 209 21,375 12.50%
2007-02-28 0 0.800 0.790 0.800 0.710 0.800 2,156,000 1,650,920 0.7657 19,513 19,269 19,513 17,318 19,513 88 18,677 2.56%
2007-02-27 0 0.780 0.780 0.790 0.770 0.820 3,712,000 2,944,840 0.7933 19,025 19,025 19,269 18,781 20,001 152 19,350 -4.88%
2007-02-26 0 0.820 0.810 0.820 0.770 0.820 3,076,000 2,446,360 0.7953 20,001 19,757 20,001 18,781 20,001 126 19,399 5.13%
2007-02-23 0 0.780 0.780 0.800 0.700 0.800 4,884,000 3,670,680 0.7516 19,025 19,025 19,513 17,074 19,513 200 18,332 0.00%
2007-02-22 0 0.780 0.770 0.780 0.770 0.820 2,724,000 2,150,560 0.7895 19,025 18,781 19,025 18,781 20,001 112 19,257 -6.02%
2007-02-21 0 0.830 0.800 0.830 0.790 0.850 3,862,000 3,130,520 0.8106 20,245 19,513 20,245 19,269 20,733 158 19,772 1.22%
2007-02-16 0 0.820 0.800 0.820 0.730 0.820 5,172,000 4,104,360 0.7936 20,001 19,513 20,001 17,806 20,001 212 19,356 6.49%
2007-02-15 0 0.770 0.740 0.780 0.720 0.790 1,626,000 1,244,020 0.7651 18,781 18,050 19,025 17,562 19,269 67 18,661 6.94%
2007-02-14 0 0.720 0.700 0.730 0.670 0.740 7,796,000 5,165,320 0.6626 17,562 17,074 17,806 16,342 18,050 320 16,161 7.46%
2007-02-13 0 0.670 0.660 0.680 0.650 0.710 3,152,000 2,134,080 0.6771 16,342 16,098 16,586 15,854 17,318 129 16,514 -9.46%
2007-02-12 0 0.740 0.650 0.660 0.660 0.750 4,776,000 3,397,440 0.7114 18,050 15,854 16,098 16,098 18,294 196 17,351 8.82%
2007-02-09 0 0.680 0.660 0.680 0.650 0.830 11,994,000 8,980,600 0.7488 16,586 16,098 16,586 15,854 20,245 492 18,263 4.62%
2007-02-08 0 0.650 0.650 0.670 0.500 0.690 21,584,000 13,144,240 0.6090 15,854 15,854 16,342 12,196 16,830 885 14,854 31.31%
2007-02-07 0 0.495 0.495 0.510 0.435 0.520 5,604,000 2,760,340 0.4926 12,074 12,074 12,440 10,610 12,684 230 12,014 8.79%
2007-02-06 0 0.455 0.435 0.455 0.410 0.465 7,912,000 3,399,900 0.4297 11,098 10,610 11,098 10,001 11,342 324 10,481 -1.09%
2007-02-05 0 0.460 0.460 0.470 0.455 0.490 880,000 416,300 0.4731 11,220 11,220 11,464 11,098 11,952 36 11,539 -5.15%
2007-02-02 0 0.485 0.485 0.495 0.460 0.480 1,452,000 676,500 0.4659 11,830 11,830 12,074 11,220 11,708 60 11,364 7.78%
2007-02-01 0 0.450 0.425 0.460 0.400 0.480 1,644,000 741,320 0.4509 10,976 10,366 11,220 9,757 11,708 67 10,999 -2.17%
2007-01-31 0 0.460 0.455 0.470 0.450 0.500 3,040,000 1,445,180 0.4754 11,220 11,098 11,464 10,976 12,196 125 11,595 5.75%
2007-01-30 0 0.435 0.430 0.440 0.410 0.460 13,388,000 5,523,120 0.4125 10,610 10,488 10,732 10,001 11,220 549 10,063 6.10%
2007-01-29 0 0.410 0.405 0.415 0.400 0.430 648,000 265,820 0.4102 10,001 9,879 10,122 9,757 10,488 27 10,006 -4.65%
2007-01-26 0 0.430 0.400 0.430 0.345 0.430 1,528,000 560,140 0.3666 10,488 9,757 10,488 8,415 10,488 63 8,941.5 10.26%
2007-01-25 0 0.390 0.350 0.390 0.360 0.440 1,652,000 653,380 0.3955 9,513 8,537 9,513 8,781 10,732 68 9,647.0 -10.34%
2007-01-24 0 0.435 0.420 0.435 0.420 0.465 5,296,000 2,360,500 0.4457 10,610 10,244 10,610 10,244 11,342 217 10,872 1.16%
2007-01-23 0 0.430 0.430 0.440 0.380 0.480 7,532,000 3,287,740 0.4365 10,488 10,488 10,732 9,269 11,708 309 10,647 6.17%
2007-01-22 0 0.405 0.395 0.405 0.210 0.480 270,300,000 42,631,464 0.1577 9,879 9,635 9,879 5,122 11,708 11,082 3,847.0 159.62%
2007-01-19 1 - - - - - 0 0 - 3,805 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 3,805 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 3,805 - - - - 0 - 0.00%
2007-01-16 1 0.156 0.155 0.156 0.150 0.190 56,000 9,164 0.1636 3,805 3,781 3,805 3,659 4,634 2 3,991.5 -5.45%
2007-01-15 0 0.165 0.165 0.200 0.165 0.200 296,000 58,180 0.1966 4,025 4,025 4,878 4,025 4,878 12 4,794.2 -17.50%
2007-01-12 0 0.200 0.160 0.200 0.160 0.200 28,000 5,120 0.1829 4,878 3,903 4,878 3,903 4,878 1 4,460.2 21.21%
2007-01-11 0 0.165 - 0.200 - - 0 0 - 4,025 - 4,878 - - 0 - 0.00%
2007-01-10 0 0.165 - 0.200 - - 0 0 - 4,025 - 4,878 - - 0 - 0.00%
2007-01-09 0 0.165 0.165 0.200 0.165 0.182 600,000 107,260 0.1788 4,025 4,025 4,878 4,025 4,439 25 4,360.4 0.00%
2007-01-08 0 0.165 0.150 0.165 0.160 0.182 816,000 138,776 0.1701 4,025 3,659 4,025 3,903 4,439 33 4,148.2 -9.34%
2007-01-05 0 0.182 0.138 0.182 0.182 0.182 20,000 3,640 0.1820 4,439 3,366 4,439 4,439 4,439 1 4,439.2 0.00%
2007-01-04 0 0.182 0.120 0.182 0.145 0.182 588,000 94,076 0.1600 4,439 2,927 4,439 3,537 4,439 24 3,902.5 15.92%
2007-01-03 0 0.157 0.125 0.157 0.138 0.157 204,000 28,684 0.1406 3,829 3,049 3,829 3,366 3,829 8 3,429.6 12.14%
2007-01-02 0 0.140 0.115 0.157 0.138 0.158 412,000 57,656 0.1399 3,415 2,805 3,829 3,366 3,854 17 3,413.4 16.67%
2006-12-29 0 0.120 0.106 0.120 0.120 0.120 96,000 11,520 0.1200 2,927 2,585 2,927 2,927 2,927 4 2,927.0 0.00%
2006-12-28 0 0.120 0.120 0.140 0.120 0.120 8,000 960 0.1200 2,927 2,927 3,415 2,927 2,927 0 2,927.0 0.00%
2006-12-27 0 0.120 0.113 0.120 0.120 0.120 80,000 9,600 0.1200 2,927 2,756 2,927 2,927 2,927 3 2,927.0 6.19%
2006-12-22 0 0.113 0.113 - 0.110 0.121 664,000 75,980 0.1144 2,756 2,756 - 2,683 2,951 27 2,791.1 -6.61%
2006-12-21 0 0.121 0.121 - 0.111 0.121 248,000 29,928 0.1207 2,951 2,951 - 2,707 2,951 10 2,943.5 0.00%
2006-12-20 0 0.121 0.121 - 0.121 0.121 92,000 11,132 0.1210 2,951 2,951 - 2,951 2,951 4 2,951.4 0.83%
2006-12-19 0 0.120 0.120 0.150 0.120 0.120 496,000 59,520 0.1200 2,927 2,927 3,659 2,927 2,927 20 2,927.0 -14.29%
2006-12-18 0 0.140 0.120 0.150 0.140 0.140 120,000 16,800 0.1400 3,415 2,927 3,659 3,415 3,415 5 3,414.8 0.00%
2006-12-15 0 0.140 0.130 0.158 0.140 0.140 568,000 79,520 0.1400 3,415 3,171 3,854 3,415 3,415 23 3,414.8 -12.50%
2006-12-14 0 0.160 0.140 0.178 - - 0 0 - 3,903 3,415 4,342 - - 0 - 0.00%
2006-12-13 0 0.160 0.140 0.180 - - 0 0 - 3,903 3,415 4,390 - - 0 - 0.00%
2006-12-12 0 0.160 0.160 0.185 0.125 0.165 252,000 38,700 0.1536 3,903 3,903 4,512 3,049 4,025 10 3,745.8 -13.51%
2006-12-11 0 0.185 - - 0.160 0.185 580,000 96,800 0.1669 4,512 - - 3,903 4,512 24 4,070.9 12.12%
2006-12-08 0 0.165 - 0.185 - - 0 0 - 4,025 - 4,512 - - 0 - 0.00%
2006-12-07 0 0.165 - - - - 0 0 - 4,025 - - - - 0 - 0.00%
2006-12-06 0 0.165 0.145 0.180 0.130 0.165 56,000 8,700 0.1554 4,025 3,537 4,390 3,171 4,025 2 3,789.4 -15.38%
2006-12-05 0 0.195 - 0.210 - - 0 0 - 4,756 - 5,122 - - 0 - 0.00%
2006-12-04 0 0.195 - 0.195 - - 0 0 - 4,756 - 4,756 - - 0 - 0.00%
2006-12-01 0 0.195 - 0.200 - - 0 0 - 4,756 - 4,878 - - 0 - 0.00%
2006-11-30 0 0.195 0.195 0.208 0.185 0.195 148,000 28,100 0.1899 4,756 4,756 5,073 4,512 4,756 6 4,631.1 8.33%
2006-11-29 0 0.180 0.180 0.190 0.161 0.172 792,000 130,624 0.1649 4,390 4,390 4,634 3,927 4,195 32 4,022.9 12.50%
2006-11-28 0 0.160 0.140 0.160 0.160 0.265 552,000 102,600 0.1859 3,903 3,415 3,903 3,903 6,464 23 4,533.6 -39.62%
2006-11-27 0 0.265 0.206 0.265 0.080 0.395 1,184,000 262,384 0.2216 6,464 5,025 6,464 1,951 9,635 49 5,405.3 349.15%
2006-11-24 0 0.059 0.059 0.095 0.050 0.050 60,000 3,000 0.0500 1,439 1,439 2,317 1,220 1,220 2 1,219.6 -26.25%
2006-11-23 0 0.080 0.052 0.100 - - 0 0 - 1,951 1,268 2,439 - - 0 - 0.00%
2006-11-22 0 0.080 0.051 - - - 0 0 - 1,951 1,244 - - - 0 - 0.00%
2006-11-21 0 0.080 0.050 0.100 0.080 0.080 176,000 14,080 0.0800 1,951 1,220 2,439 1,951 1,951 7 1,951.3 3.90%
2006-11-20 0 0.077 0.050 - - - 0 0 - 1,878 1,220 - - - 0 - 0.00%
2006-11-17 0 0.077 0.049 - - - 0 0 - 1,878 1,195 - - - 0 - 0.00%
2006-11-16 0 0.077 0.061 - 0.077 0.082 332,000 26,324 0.0793 1,878 1,488 - 1,878 2,000 14 1,934.0 4.05%
2006-11-15 0 0.074 0.068 0.079 0.050 0.076 1,152,000 70,312 0.0610 1,805 1,659 1,927 1,220 1,854 47 1,488.7 -7.50%
2006-11-14 0 0.080 0.042 0.080 - - 0 0 - 1,951 1,024 1,951 - - 0 - -20.00%
2006-11-13 0 0.100 0.054 0.100 - - 0 0 - 2,439 1,317 2,439 - - 0 - 0.00%
2006-11-10 0 0.100 0.051 0.100 - - 0 0 - 2,439 1,244 2,439 - - 0 - 0.00%
2006-11-09 0 0.100 0.054 0.100 - - 0 0 - 2,439 1,317 2,439 - - 0 - -0.99%
2006-11-08 0 0.101 0.101 0.111 0.101 0.111 532,000 53,836 0.1012 2,464 2,464 2,707 2,464 2,707 22 2,468.3 31.17%
2006-11-07 0 0.077 0.077 0.080 0.049 0.080 976,000 57,036 0.0584 1,878 1,878 1,951 1,195 1,951 40 1,425.4 11.59%
2006-11-06 0 0.069 - 0.069 0.070 0.072 112,000 7,920 0.0707 1,683 - 1,683 1,707 1,756 5 1,724.8 -1.43%
2006-11-03 0 0.070 0.044 0.080 0.070 0.070 40,000 2,800 0.0700 1,707 1,073 1,951 1,707 1,707 2 1,707.4 0.00%
2006-11-02 0 0.070 0.049 0.070 0.070 0.070 120,000 8,400 0.0700 1,707 1,195 1,707 1,707 1,707 5 1,707.4 -2.78%
2006-11-01 0 0.072 0.047 - - - 0 0 - 1,756 1,146 - - - 0 - 0.00%
2006-10-31 0 0.072 0.041 - - - 0 0 - 1,756 1,000 - - - 0 - 0.00%
2006-10-27 0 0.072 0.050 0.072 - - 0 0 - 1,756 1,220 1,756 - - 0 - -2.70%
2006-10-26 0 0.074 0.074 0.080 0.073 0.074 184,000 13,468 0.0732 1,805 1,805 1,951 1,781 1,805 8 1,785.4 0.00%
2006-10-25 0 0.074 0.060 0.074 0.074 0.074 80,000 5,920 0.0740 1,805 1,463 1,805 1,805 1,805 3 1,805.0 -2.63%
2006-10-24 0 0.076 0.076 0.080 - - 80,000 6,120 0.0765 1,854 1,854 1,951 - - 3 1,865.9 1.33%
2006-10-23 0 0.075 0.075 0.095 0.050 0.075 40,000 2,500 0.0625 1,829 1,829 2,317 1,220 1,829 2 1,524.5 -21.05%
2006-10-20 0 0.095 0.026 0.095 - - 0 0 - 2,317 634.2 2,317 - - 0 - 0.00%
2006-10-19 0 0.095 0.027 0.115 - - 0 0 - 2,317 658.6 2,805 - - 0 - 0.00%
2006-10-18 0 0.095 0.025 0.115 - - 0 0 - 2,317 609.8 2,805 - - 0 - 0.00%
2006-10-17 0 0.095 0.026 0.110 - - 0 0 - 2,317 634.2 2,683 - - 0 - 0.00%
2006-10-16 0 0.095 0.030 - - - 0 0 - 2,317 731.7 - - - 0 - 0.00%
2006-10-13 0 0.095 0.043 - - - 0 0 - 2,317 1,049 - - - 0 - 0.00%
2006-10-12 0 0.095 0.030 0.095 - - 0 0 - 2,317 731.7 2,317 - - 0 - 0.00%
2006-10-11 0 0.095 - 0.095 - - 0 0 - 2,317 - 2,317 - - 0 - 0.00%
2006-10-10 0 0.095 0.036 0.095 - - 0 0 - 2,317 878.1 2,317 - - 0 - 0.00%
2006-10-09 0 0.095 0.030 0.095 - - 0 0 - 2,317 731.7 2,317 - - 0 - 0.00%
2006-10-06 0 0.095 - - - - 0 0 - 2,317 - - - - 0 - 0.00%
2006-10-05 0 0.095 - 0.095 - - 0 0 - 2,317 - 2,317 - - 0 - 0.00%
2006-10-04 0 0.095 0.029 0.095 - - 0 0 - 2,317 707.4 2,317 - - 0 - -1.04%
2006-10-03 0 0.096 - 0.096 - - 0 0 - 2,342 - 2,342 - - 0 - -1.03%
2006-09-29 0 0.097 0.080 0.097 - - 0 0 - 2,366 1,951 2,366 - - 0 - 0.00%
2006-09-28 0 0.097 0.080 0.097 0.097 0.097 8,000 776 0.0970 2,366 1,951 2,366 2,366 2,366 0 2,366.0 -1.02%
2006-09-27 0 0.098 - 0.098 - - 0 0 - 2,390 - 2,390 - - 0 - -1.01%
2006-09-26 0 0.099 0.070 0.099 - - 0 0 - 2,415 1,707 2,415 - - 0 - -1.00%
2006-09-25 0 0.100 0.070 0.100 - - 0 0 - 2,439 1,707 2,439 - - 0 - 0.00%
2006-09-22 0 0.100 0.042 - - - 0 0 - 2,439 1,024 - - - 0 - 0.00%
2006-09-21 0 0.100 0.041 0.120 - - 0 0 - 2,439 1,000 2,927 - - 0 - 0.00%
2006-09-20 0 0.100 0.061 0.120 - - 0 0 - 2,439 1,488 2,927 - - 0 - 0.00%
2006-09-19 0 0.100 0.040 0.120 0.100 0.100 20,000 2,000 0.1000 2,439 975.7 2,927 2,439 2,439 1 2,439.1 -20.00%
2006-09-18 0 0.125 - 0.125 - - 0 0 - 3,049 - 3,049 - - 0 - 0.00%
2006-09-15 0 0.125 - 0.125 - - 0 0 - 3,049 - 3,049 - - 0 - 0.00%
2006-09-14 0 0.125 0.041 0.125 - - 0 0 - 3,049 1,000 3,049 - - 0 - 0.00%
2006-09-13 0 0.125 0.041 0.125 - - 0 0 - 3,049 1,000 3,049 - - 0 - 0.00%
2006-09-12 0 0.125 0.042 0.125 - - 0 0 - 3,049 1,024 3,049 - - 0 - 0.00%
2006-09-11 0 0.125 0.040 - - - 0 0 - 3,049 975.7 - - - 0 - 0.00%
2006-09-08 0 0.125 0.041 - - - 0 0 - 3,049 1,000 - - - 0 - 0.00%
2006-09-07 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-20 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-19 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-18 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-17 0 0.125 - 0.125 - - 0 0 - 3,049 - 3,049 - - 0 - 0.00%
2005-05-13 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-12 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-11 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-10 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-09 0 0.125 - 0.125 - - 0 0 - 3,049 - 3,049 - - 0 - 0.00%
2005-05-06 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-05 0 0.125 - - - - 0 0 - 3,049 - - - - 0 - 0.00%
2005-05-04 0 0.125 - 0.125 - - 0 0 - 3,049 - 3,049 - - 0 - 0.00%
2005-05-03 0 0.125 - 0.125 - - 0 0 - 3,049 - 3,049 - - 0 - -2.34%
2005-04-29 0 0.128 - - - - 0 0 - 3,122 - - - - 0 - 0.00%
2005-04-28 0 0.128 - - - - 0 0 - 3,122 - - - - 0 - 0.00%
2005-04-27 0 0.128 - - - - 0 0 - 3,122 - - - - 0 - 0.00%
2005-04-26 0 0.128 - 0.128 - - 0 0 - 3,122 - 3,122 - - 0 - -1.54%
2005-04-25 0 0.130 - 0.130 - - 0 0 - 3,171 - 3,171 - - 0 - 0.00%
2005-04-22 0 0.130 - 0.130 - - 0 0 - 3,171 - 3,171 - - 0 - 0.00%
2005-04-21 0 0.130 - 0.130 - - 0 0 - 3,171 - 3,171 - - 0 - 0.00%
2005-04-20 0 0.130 - 0.130 - - 0 0 - 3,171 - 3,171 - - 0 - 0.00%
2005-04-19 0 0.130 - 0.130 - - 0 0 - 3,171 - 3,171 - - 0 - -3.70%
2005-04-18 0 0.135 - 0.135 - - 0 0 - 3,293 - 3,293 - - 0 - -6.90%
2005-04-15 0 0.145 - 0.145 - - 0 0 - 3,537 - 3,537 - - 0 - 0.00%
2005-04-14 0 0.145 - 0.145 0.145 0.145 20,000 2,900 0.1450 3,537 - 3,537 3,537 3,537 1 3,536.8 0.00%
2005-04-13 0 0.145 - 0.145 0.145 0.145 4,000 580 0.1450 3,537 - 3,537 3,537 3,537 0 3,536.8 3.57%
2005-04-12 0 0.140 0.140 - - - 0 0 - 3,415 3,415 - - - 0 - 25.00%
2005-04-11 0 0.112 0.112 - 0.111 0.111 20,000 2,220 0.1110 2,732 2,732 - 2,707 2,707 1 2,707.5 0.90%
2005-04-08 0 0.111 0.111 - 0.110 0.111 140,000 15,456 0.1104 2,707 2,707 - 2,683 2,707 6 2,692.8 0.91%
2005-04-07 0 0.110 0.110 0.135 0.110 0.145 44,000 5,612 0.1275 2,683 2,683 3,293 2,683 3,537 2 3,111.0 -35.29%
2005-04-06 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2005-04-04 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2005-04-01 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2005-03-31 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-03-30 0 0.170 - 0.175 - - 0 0 - 4,147 - 4,269 - - 0 - 0.00%
2005-03-29 0 0.170 - 0.175 - - 0 0 - 4,147 - 4,269 - - 0 - 0.00%
2005-03-24 0 0.170 - 0.175 - - 0 0 - 4,147 - 4,269 - - 0 - 0.00%
2005-03-23 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-03-22 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-03-21 0 0.170 - 0.170 0.170 0.170 8,000 1,360 0.1700 4,147 - 4,147 4,147 4,147 0 4,146.6 1.80%
2005-03-18 0 0.167 - 0.170 - - 0 0 - 4,073 - 4,147 - - 0 - 0.00%
2005-03-17 0 0.167 0.175 - - - 0 0 - 4,073 4,269 - - - 0 - 5.03%
2005-03-16 0 0.159 0.165 - - - 0 0 - 3,878 4,025 - - - 0 - 0.00%
2005-03-15 0 0.159 - - - - 0 0 - 3,878 - - - - 0 - 0.00%
2005-03-14 0 0.159 - 0.165 - - 0 0 - 3,878 - 4,025 - - 0 - 0.00%
2005-03-11 0 0.159 - 0.163 - - 0 0 - 3,878 - 3,976 - - 0 - 0.00%
2005-03-10 0 0.159 - 0.167 - - 0 0 - 3,878 - 4,073 - - 0 - 0.00%
2005-03-09 0 0.159 - - - - 0 0 - 3,878 - - - - 0 - 0.00%
2005-03-08 0 0.159 - - - - 0 0 - 3,878 - - - - 0 - 0.00%
2005-03-07 0 0.159 - 0.160 - - 0 0 - 3,878 - 3,903 - - 0 - 0.00%
2005-03-04 0 0.159 - 0.159 - - 0 0 - 3,878 - 3,878 - - 0 - 0.00%
2005-03-03 0 0.159 - 0.167 - - 0 0 - 3,878 - 4,073 - - 0 - 0.00%
2005-03-02 0 0.159 - 0.165 - - 0 0 - 3,878 - 4,025 - - 0 - 0.00%
2005-03-01 0 0.159 - 0.165 - - 0 0 - 3,878 - 4,025 - - 0 - 0.00%
2005-02-28 0 0.159 - 0.167 - - 0 0 - 3,878 - 4,073 - - 0 - 0.00%
2005-02-25 0 0.159 - - - - 0 0 - 3,878 - - - - 0 - 0.00%
2005-02-24 0 0.159 - 0.167 - - 0 0 - 3,878 - 4,073 - - 0 - 0.00%
2005-02-23 0 0.159 - - - - 0 0 - 3,878 - - - - 0 - 0.00%
2005-02-22 0 0.159 - 0.159 - - 0 0 - 3,878 - 3,878 - - 0 - -6.47%
2005-02-21 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2005-02-18 0 0.170 - 0.175 - - 0 0 - 4,147 - 4,269 - - 0 - 0.00%
2005-02-17 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-02-16 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2005-02-15 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-02-14 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2005-02-08 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2005-02-07 0 0.170 - 0.172 - - 0 0 - 4,147 - 4,195 - - 0 - 0.00%
2005-02-04 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-02-03 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2005-02-02 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2005-02-01 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-31 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2005-01-28 0 0.170 - 0.175 - - 0 0 - 4,147 - 4,269 - - 0 - 0.00%
2005-01-27 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-26 0 0.170 - 0.175 0.170 0.170 300,000 51,000 0.1700 4,147 - 4,269 4,147 4,147 12 4,146.6 0.00%
2005-01-25 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2005-01-24 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-21 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-20 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-19 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-18 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2005-01-17 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2005-01-14 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-13 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-12 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-11 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-10 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2005-01-07 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2005-01-06 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2005-01-05 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - -1.16%
2005-01-04 0 0.172 0.180 - - - 0 0 - 4,195 4,390 - - - 0 - 17.01%
2005-01-03 0 0.147 - - - - 0 0 - 3,586 - - - - 0 - 0.00%
2004-12-31 0 0.147 - - - - 0 0 - 3,586 - - - - 0 - 0.00%
2004-12-30 0 0.147 - 0.155 - - 0 0 - 3,586 - 3,781 - - 0 - 0.00%
2004-12-29 0 0.147 0.147 0.148 0.140 0.148 72,000 10,336 0.1436 3,586 3,586 3,610 3,415 3,610 3 3,501.5 -7.55%
2004-12-28 0 0.159 - 0.159 - - 0 0 - 3,878 - 3,878 - - 0 - -6.47%
2004-12-24 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2004-12-23 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2004-12-22 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2004-12-21 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2004-12-20 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2004-12-17 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2004-12-16 0 0.170 - 0.175 - - 0 0 - 4,147 - 4,269 - - 0 - 0.00%
2004-12-15 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2004-12-14 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - -2.86%
2004-12-13 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2004-12-10 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2004-12-09 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2004-12-08 0 0.175 - 0.183 - - 0 0 - 4,269 - 4,464 - - 0 - 0.00%
2004-12-07 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2004-12-06 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-12-03 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-12-02 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-12-01 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-30 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-29 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-26 0 0.175 - 0.183 - - 0 0 - 4,269 - 4,464 - - 0 - 0.00%
2004-11-25 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-24 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-23 0 0.175 - 0.183 - - 0 0 - 4,269 - 4,464 - - 0 - 0.00%
2004-11-22 0 0.175 - 0.183 - - 0 0 - 4,269 - 4,464 - - 0 - 0.00%
2004-11-19 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-18 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2004-11-17 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2004-11-16 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-15 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-12 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-11 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-10 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-09 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-08 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-05 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-04 0 0.175 - 0.175 - - 304,000 53,200 0.1750 4,269 - 4,269 - - 12 4,268.5 0.00%
2004-11-03 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-02 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-11-01 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-10-29 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2004-10-28 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2004-10-27 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-10-26 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-10-25 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2004-10-21 0 0.175 - 0.175 0.175 0.175 48,000 8,400 0.1750 4,269 - 4,269 4,269 4,269 2 4,268.5 0.00%
2004-10-20 0 0.175 - 0.175 0.175 0.175 48,000 8,400 0.1750 4,269 - 4,269 4,269 4,269 2 4,268.5 2.94%
2004-10-19 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2004-10-18 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2004-10-15 0 0.170 - 0.178 - - 0 0 - 4,147 - 4,342 - - 0 - 0.00%
2004-10-14 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2004-10-13 0 0.170 - 0.200 - - 0 0 - 4,147 - 4,878 - - 0 - 0.00%
2004-10-12 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2004-10-11 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2004-10-08 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - 0.00%
2004-10-07 0 0.170 - - - - 0 0 - 4,147 - - - - 0 - 0.00%
2004-10-06 0 0.170 - 0.170 - - 0 0 - 4,147 - 4,147 - - 0 - -10.53%
2004-10-05 0 0.190 - - - - 0 0 - 4,634 - - - - 0 - 0.00%
2004-10-04 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - 0.00%
2004-09-30 0 0.190 - - - - 0 0 - 4,634 - - - - 0 - 0.00%
2004-09-28 0 0.190 - - - - 0 0 - 4,634 - - - - 0 - 0.00%
2004-09-27 0 0.190 - - - - 0 0 - 4,634 - - - - 0 - 0.00%
2004-09-24 0 0.190 - 0.200 - - 0 0 - 4,634 - 4,878 - - 0 - 0.00%
2004-09-23 0 0.190 - 0.198 - - 0 0 - 4,634 - 4,830 - - 0 - 0.00%
2004-09-22 0 0.190 - 0.200 - - 0 0 - 4,634 - 4,878 - - 0 - 0.00%
2004-09-21 0 0.190 - - - - 0 0 - 4,634 - - - - 0 - 0.00%
2004-09-20 0 0.190 - 0.198 - - 0 0 - 4,634 - 4,830 - - 0 - 0.00%
2004-09-17 0 0.190 - 0.198 - - 0 0 - 4,634 - 4,830 - - 0 - 0.00%
2004-09-16 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - 0.00%
2004-09-15 0 0.190 - - - - 0 0 - 4,634 - - - - 0 - 0.00%
2004-09-14 0 0.190 - - - - 0 0 - 4,634 - - - - 0 - 0.00%
2004-09-13 0 0.190 - 0.190 0.190 0.190 4,000 760 0.1900 4,634 - 4,634 4,634 4,634 0 4,634.4 0.00%
2004-09-10 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - 0.00%
2004-09-09 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - 0.00%
2004-09-08 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - 0.00%
2004-09-07 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - -5.00%
2004-09-06 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-09-03 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-09-02 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-09-01 0 0.200 - 0.200 0.200 0.200 24,000 4,800 0.2000 4,878 - 4,878 4,878 4,878 1 4,878.3 0.00%
2004-08-31 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-08-30 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-08-27 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-08-26 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-08-25 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-08-24 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-08-23 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-08-20 0 0.200 - 0.207 - - 0 0 - 4,878 - 5,049 - - 0 - 0.00%
2004-08-19 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-08-18 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-08-17 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-08-16 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-08-13 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-08-12 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-08-11 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-08-10 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-08-09 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-08-06 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-08-05 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-08-04 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-08-03 0 0.200 0.070 0.208 - - 0 0 - 4,878 1,707 5,073 - - 0 - 0.00%
2004-08-02 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-07-30 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-07-29 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-07-28 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-07-27 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-07-26 0 0.200 0.080 0.200 - - 0 0 - 4,878 1,951 4,878 - - 0 - 0.00%
2004-07-23 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-07-22 0 0.200 0.062 0.208 - - 0 0 - 4,878 1,512 5,073 - - 0 - 0.00%
2004-07-21 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-07-20 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-07-19 0 0.200 - 0.208 - - 0 0 - 4,878 - 5,073 - - 0 - 0.00%
2004-07-16 0 0.200 0.080 - - - 0 0 - 4,878 1,951 - - - 0 - 0.00%
2004-07-15 0 0.200 - 0.208 - - 4,000 800 0.2000 4,878 - 5,073 - - 0 4,878.3 0.00%
2004-07-14 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2004-07-13 0 0.200 0.060 0.208 - - 0 0 - 4,878 1,463 5,073 - - 0 - 0.00%
2004-07-12 0 0.200 0.052 - - - 0 0 - 4,878 1,268 - - - 0 - 0.00%
2004-07-09 0 0.200 0.060 0.200 - - 0 0 - 4,878 1,463 4,878 - - 0 - 0.00%
2004-07-08 0 0.200 0.060 - - - 0 0 - 4,878 1,463 - - - 0 - 0.00%
2004-07-07 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2004-07-06 0 0.200 0.060 - - - 0 0 - 4,878 1,463 - - - 0 - 0.00%
2004-07-05 0 0.200 0.070 - - - 0 0 - 4,878 1,707 - - - 0 - 0.00%
2004-07-02 0 0.200 0.150 - - - 0 0 - 4,878 3,659 - - - 0 - 0.00%
2004-06-30 0 0.200 0.150 0.200 - - 0 0 - 4,878 3,659 4,878 - - 0 - 0.00%
2004-06-29 0 0.200 0.150 0.200 - - 0 0 - 4,878 3,659 4,878 - - 0 - 0.00%
2004-06-28 0 0.200 0.110 0.200 - - 0 0 - 4,878 2,683 4,878 - - 0 - -9.09%
2004-06-25 0 0.220 0.130 0.220 - - 0 0 - 5,366 3,171 5,366 - - 0 - 0.00%
2004-06-24 0 0.220 0.120 0.220 - - 0 0 - 5,366 2,927 5,366 - - 0 - 0.00%
2004-06-23 0 0.220 0.110 0.220 - - 0 0 - 5,366 2,683 5,366 - - 0 - -4.35%
2004-06-21 0 0.230 0.115 0.230 - - 0 0 - 5,610 2,805 5,610 - - 0 - 0.00%
2004-06-18 0 0.230 0.101 0.230 - - 0 0 - 5,610 2,464 5,610 - - 0 - -2.13%
2004-06-17 0 0.235 0.100 0.235 - - 0 0 - 5,732 2,439 5,732 - - 0 - 0.00%
2004-06-16 0 0.235 0.105 0.235 - - 0 0 - 5,732 2,561 5,732 - - 0 - 0.00%
2004-06-15 0 0.235 0.100 0.235 - - 0 0 - 5,732 2,439 5,732 - - 0 - 0.00%
2004-06-14 0 0.235 0.100 0.235 - - 0 0 - 5,732 2,439 5,732 - - 0 - 0.00%
2004-06-11 0 0.235 0.100 0.235 - - 0 0 - 5,732 2,439 5,732 - - 0 - 0.00%
2004-06-10 0 0.235 0.100 0.235 - - 452,000 103,960 0.2300 5,732 2,439 5,732 - - 19 5,610.0 0.00%
2004-06-09 0 0.235 0.100 0.235 - - 0 0 - 5,732 2,439 5,732 - - 0 - -0.84%
2004-06-08 0 0.237 0.100 0.237 - - 0 0 - 5,781 2,439 5,781 - - 0 - 0.00%
2004-06-07 0 0.237 0.100 - - - 0 0 - 5,781 2,439 - - - 0 - 0.00%
2004-06-04 0 0.237 0.100 0.240 - - 0 0 - 5,781 2,439 5,854 - - 0 - 0.00%
2004-06-03 0 0.237 0.100 0.237 - - 0 0 - 5,781 2,439 5,781 - - 0 - 0.00%
2004-06-02 0 0.237 0.100 0.240 - - 0 0 - 5,781 2,439 5,854 - - 0 - 0.00%
2004-06-01 0 0.237 0.100 0.237 0.225 0.237 432,000 98,784 0.2287 5,781 2,439 5,781 5,488 5,781 18 5,577.5 3.04%
2004-05-31 0 0.230 0.100 0.230 0.230 0.230 236,000 54,280 0.2300 5,610 2,439 5,610 5,610 5,610 10 5,610.0 -2.13%
2004-05-28 0 0.235 - 0.243 0.235 0.235 312,000 73,320 0.2350 5,732 - 5,927 5,732 5,732 13 5,732.0 23.68%
2004-05-27 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-25 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-24 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-21 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-20 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-19 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-18 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-17 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-14 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-13 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-12 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-11 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-10 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-07 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-06 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-05 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-04 0 0.190 - 0.235 - - 0 0 - 4,634 - 5,732 - - 0 - 0.00%
2004-05-03 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - 0.00%
2004-04-30 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - 0.00%
2004-04-29 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - 0.00%
2004-04-28 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - 0.00%
2004-04-27 0 0.190 - 0.190 - - 0 0 - 4,634 - 4,634 - - 0 - -5.00%
2004-04-26 0 0.200 - 0.235 - - 0 0 - 4,878 - 5,732 - - 0 - 0.00%
2004-04-23 0 0.200 - 0.235 - - 0 0 - 4,878 - 5,732 - - 0 - 0.00%
2004-04-22 0 0.200 - 0.235 - - 0 0 - 4,878 - 5,732 - - 0 - 0.00%
2004-04-21 0 0.200 - 0.235 - - 0 0 - 4,878 - 5,732 - - 0 - 0.00%
2004-04-20 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - -2.44%
2004-04-19 0 0.205 - 0.205 - - 0 0 - 5,000 - 5,000 - - 0 - -6.82%
2004-04-16 0 0.220 - 0.220 - - 0 0 - 5,366 - 5,366 - - 0 - -5.98%
2004-04-15 0 0.234 - 0.234 - - 0 0 - 5,708 - 5,708 - - 0 - -0.43%
2004-04-14 0 0.235 - 0.235 - - 0 0 - 5,732 - 5,732 - - 0 - 0.00%
2004-04-13 0 0.235 - 0.235 - - 0 0 - 5,732 - 5,732 - - 0 - 0.00%
2004-04-08 0 0.235 - 0.235 - - 0 0 - 5,732 - 5,732 - - 0 - 0.00%
2004-04-07 0 0.235 - 0.235 0.235 0.235 188,000 44,180 0.2350 5,732 - 5,732 5,732 5,732 8 5,732.0 2.62%
2004-04-06 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-04-02 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-04-01 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-03-31 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-03-30 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-03-29 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-03-26 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-03-25 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-03-24 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-03-23 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-03-22 0 0.229 - 0.235 - - 0 0 - 5,586 - 5,732 - - 0 - 0.00%
2004-03-19 0 0.229 - 0.229 - - 0 0 - 5,586 - 5,586 - - 0 - -0.43%
2004-03-18 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2004-03-17 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2004-03-16 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - -8.00%
2004-03-15 0 0.250 - 0.250 - - 0 0 - 6,098 - 6,098 - - 0 - 0.00%
2004-03-12 0 0.250 - 0.250 - - 0 0 - 6,098 - 6,098 - - 0 - 0.00%
2004-03-11 0 0.250 - 0.290 - - 0 0 - 6,098 - 7,074 - - 0 - 0.00%
2004-03-10 0 0.250 - 0.250 - - 0 0 - 6,098 - 6,098 - - 0 - 0.00%
2004-03-09 0 0.250 - 0.250 - - 0 0 - 6,098 - 6,098 - - 0 - 0.00%
2004-03-08 0 0.250 - 0.250 - - 0 0 - 6,098 - 6,098 - - 0 - 0.00%
2004-03-05 0 0.250 - - - - 0 0 - 6,098 - - - - 0 - 0.00%
2004-03-04 0 0.250 - - - - 0 0 - 6,098 - - - - 0 - 0.00%
2004-03-03 0 0.250 - 0.250 - - 0 0 - 6,098 - 6,098 - - 0 - 0.00%
2004-03-02 0 0.250 - 0.270 - - 0 0 - 6,098 - 6,586 - - 0 - 0.00%
2004-03-01 0 0.250 - 0.270 - - 0 0 - 6,098 - 6,586 - - 0 - 0.00%
2004-02-27 0 0.250 0.240 - - - 0 0 - 6,098 5,854 - - - 0 - 0.00%
2004-02-26 0 0.250 0.240 0.280 - - 0 0 - 6,098 5,854 6,830 - - 0 - 0.00%
2004-02-25 0 0.250 0.240 - 0.250 0.250 60,000 15,000 0.2500 6,098 5,854 - 6,098 6,098 2 6,097.9 0.00%
2004-02-24 0 0.250 0.240 0.290 0.250 0.250 380,000 95,000 0.2500 6,098 5,854 7,074 6,098 6,098 16 6,097.9 -3.85%
2004-02-23 0 0.260 0.250 0.290 - - 0 0 - 6,342 6,098 7,074 - - 0 - 0.00%
2004-02-20 0 0.260 - 0.290 - - 0 0 - 6,342 - 7,074 - - 0 - 0.00%
2004-02-19 0 0.260 - - 0.255 0.260 40,000 10,300 0.2575 6,342 - - 6,220 6,342 2 6,280.8 4.00%
2004-02-18 0 0.250 - 0.250 0.260 0.260 20,000 5,200 0.2600 6,098 - 6,098 6,342 6,342 1 6,341.8 4.17%
2004-02-17 0 0.240 0.240 - - - 0 0 - 5,854 5,854 - - - 0 - 0.84%
2004-02-16 0 0.238 - - - - 0 0 - 5,805 - - - - 0 - 0.00%
2004-02-13 0 0.238 0.238 - 0.238 0.238 148,000 35,224 0.2380 5,805 5,805 - 5,805 5,805 6 5,805.2 0.85%
2004-02-12 0 0.236 0.236 - 0.236 0.236 232,000 54,752 0.2360 5,756 5,756 - 5,756 5,756 10 5,756.4 0.00%
2004-02-11 0 0.236 0.236 - 0.236 0.236 4,000 944 0.2360 5,756 5,756 - 5,756 5,756 0 5,756.4 -1.67%
2004-02-10 0 0.240 0.238 0.240 - - 0 0 - 5,854 5,805 5,854 - - 0 - 0.00%
2004-02-09 0 0.240 - 0.240 - - 0 0 - 5,854 - 5,854 - - 0 - 0.00%
2004-02-06 0 0.240 - 0.240 0.240 0.240 4,000 960 0.2400 5,854 - 5,854 5,854 5,854 0 5,854.0 0.00%
2004-02-05 0 0.240 - 0.240 - - 0 0 - 5,854 - 5,854 - - 0 - 0.00%
2004-02-04 0 0.240 - 0.240 0.249 0.249 4,000 996 0.2490 5,854 - 5,854 6,073 6,073 0 6,073.5 -3.61%
2004-02-03 0 0.249 - 0.250 0.249 0.249 8,000 1,992 0.2490 6,073 - 6,098 6,073 6,073 0 6,073.5 0.00%
2004-02-02 0 0.249 - - - - 0 0 - 6,073 - - - - 0 - 0.00%
2004-01-30 0 0.249 - 0.249 - - 16,000 3,984 0.2490 6,073 - 6,073 - - 1 6,073.5 0.00%
2004-01-29 0 0.249 - 0.249 0.249 0.249 28,000 6,972 0.2490 6,073 - 6,073 6,073 6,073 1 6,073.5 1.22%
2004-01-28 0 0.246 - 0.248 - - 0 0 - 6,000 - 6,049 - - 0 - 0.00%
2004-01-27 0 0.246 0.246 0.249 - - 0 0 - 6,000 6,000 6,073 - - 0 - 3.36%
2004-01-26 0 0.238 - - - - 0 0 - 5,805 - - - - 0 - 0.00%
2004-01-21 0 0.238 0.238 - - - 0 0 - 5,805 5,805 - - - 0 - 3.48%
2004-01-20 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2004-01-19 0 0.230 0.230 - 0.230 0.230 56,000 12,880 0.2300 5,610 5,610 - 5,610 5,610 2 5,610.0 0.00%
2004-01-16 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2004-01-15 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2004-01-14 0 0.230 - 0.230 0.230 0.230 20,000 4,600 0.2300 5,610 - 5,610 5,610 5,610 1 5,610.0 0.00%
2004-01-13 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2004-01-12 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2004-01-09 0 0.230 0.230 - 0.230 0.230 48,000 11,040 0.2300 5,610 5,610 - 5,610 5,610 2 5,610.0 0.00%
2004-01-08 0 0.230 0.230 - 0.230 0.231 156,000 35,972 0.2306 5,610 5,610 - 5,610 5,634 6 5,624.4 -0.43%
2004-01-07 0 0.231 0.231 - 0.231 0.231 12,000 2,772 0.2310 5,634 5,634 - 5,634 5,634 0 5,634.4 0.00%
2004-01-06 0 0.231 0.231 - 0.231 0.231 132,000 30,492 0.2310 5,634 5,634 - 5,634 5,634 5 5,634.4 0.00%
2004-01-05 0 0.231 0.231 - - - 0 0 - 5,634 5,634 - - - 0 - 4.05%
2004-01-02 0 0.222 0.222 - 0.222 0.222 360,000 79,920 0.2220 5,415 5,415 - 5,415 5,415 15 5,414.9 -3.48%
2003-12-31 0 0.230 0.222 - 0.230 0.230 100,000 23,000 0.2300 5,610 5,415 - 5,610 5,610 4 5,610.0 3.60%
2003-12-30 0 0.222 - - - - 0 0 - 5,415 - - - - 0 - 0.00%
2003-12-29 0 0.222 0.222 - 0.222 0.222 24,000 5,328 0.2220 5,415 5,415 - 5,415 5,415 1 5,414.9 0.00%
2003-12-24 0 0.222 0.222 - 0.222 0.222 36,000 7,992 0.2220 5,415 5,415 - 5,415 5,415 1 5,414.9 -1.77%
2003-12-23 0 0.226 0.221 - - - 0 0 - 5,512 5,391 - - - 0 - 2.73%
2003-12-22 0 0.220 0.220 - 0.220 0.220 212,000 46,640 0.2200 5,366 5,366 - 5,366 5,366 9 5,366.1 3.29%
2003-12-19 0 0.213 0.213 0.217 0.213 0.213 168,000 35,784 0.2130 5,195 5,195 5,293 5,195 5,195 7 5,195.4 0.00%
2003-12-18 0 0.213 0.213 - 0.212 0.212 12,000 2,544 0.2120 5,195 5,195 - 5,171 5,171 0 5,171.0 0.95%
2003-12-17 0 0.211 0.211 0.212 - - 0 0 - 5,147 5,147 5,171 - - 0 - 0.00%
2003-12-16 0 0.211 0.211 - 0.211 0.211 28,000 5,908 0.2110 5,147 5,147 - 5,147 5,147 1 5,146.6 1.44%
2003-12-15 0 0.208 0.208 0.210 0.208 0.208 300,000 62,400 0.2080 5,073 5,073 5,122 5,073 5,073 12 5,073.4 0.00%
2003-12-12 0 0.208 0.208 0.215 0.208 0.208 488,000 101,504 0.2080 5,073 5,073 5,244 5,073 5,073 20 5,073.4 -0.48%
2003-12-11 0 0.209 0.208 0.210 - - 0 0 - 5,098 5,073 5,122 - - 0 - 0.00%
2003-12-10 0 0.209 0.209 0.215 - - 0 0 - 5,098 5,098 5,244 - - 0 - 0.97%
2003-12-09 0 0.207 0.207 0.214 0.206 0.206 12,000 2,472 0.2060 5,049 5,049 5,220 5,025 5,025 0 5,024.6 -1.43%
2003-12-08 0 0.210 0.206 - - - 0 0 - 5,122 5,025 - - - 0 - 0.00%
2003-12-05 0 0.210 0.206 0.210 - - 0 0 - 5,122 5,025 5,122 - - 0 - 0.00%
2003-12-04 0 0.210 0.206 - 0.206 0.210 80,000 16,672 0.2084 5,122 5,025 - 5,025 5,122 3 5,083.2 1.45%
2003-12-03 0 0.207 0.207 0.215 0.207 0.207 68,000 14,076 0.2070 5,049 5,049 5,244 5,049 5,049 3 5,049.0 0.00%
2003-12-02 0 0.207 0.207 - 0.207 0.212 296,000 62,592 0.2115 5,049 5,049 - 5,049 5,171 12 5,157.8 0.49%
2003-12-01 0 0.206 0.206 0.210 0.206 0.206 1,188,000 244,728 0.2060 5,025 5,025 5,122 5,025 5,025 49 5,024.6 0.00%
2003-11-28 0 0.206 0.206 - - - 0 0 - 5,025 5,025 - - - 0 - 3.00%
2003-11-27 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2003-11-26 0 0.200 0.192 - - - 0 0 - 4,878 4,683 - - - 0 - 0.00%
2003-11-25 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2003-11-24 0 0.200 0.200 0.216 0.200 0.208 260,000 53,600 0.2062 4,878 4,878 5,269 4,878 5,073 11 5,028.4 -3.85%
2003-11-21 0 0.208 - - - - 0 0 - 5,073 - - - - 0 - 0.00%
2003-11-20 0 0.208 - - 0.208 0.208 1,000,000 208,000 0.2080 5,073 - - 5,073 5,073 41 5,073.4 -0.95%
2003-11-19 0 0.210 - 0.225 0.210 0.218 400,000 84,800 0.2120 5,122 - 5,488 5,122 5,317 16 5,171.0 0.00%
2003-11-18 0 0.210 - 0.218 - - 0 0 - 5,122 - 5,317 - - 0 - 0.00%
2003-11-17 0 0.210 0.202 - - - 0 0 - 5,122 4,927 - - - 0 - 0.00%
2003-11-14 0 0.210 0.210 - 0.210 0.215 900,000 192,500 0.2139 5,122 5,122 - 5,122 5,244 37 5,217.1 -4.11%
2003-11-13 0 0.219 - 0.219 - - 0 0 - 5,342 - 5,342 - - 0 - -0.45%
2003-11-12 0 0.220 0.212 - 0.220 0.220 200,000 44,000 0.2200 5,366 5,171 - 5,366 5,366 8 5,366.1 3.77%
2003-11-11 0 0.212 - 0.212 - - 0 0 - 5,171 - 5,171 - - 0 - 0.00%
2003-11-10 0 0.212 0.212 0.220 0.212 0.212 52,000 11,024 0.2120 5,171 5,171 5,366 5,171 5,171 2 5,171.0 -3.64%
2003-11-07 0 0.220 0.212 - - - 0 0 - 5,366 5,171 - - - 0 - 0.00%
2003-11-06 0 0.220 - - - - 0 0 - 5,366 - - - - 0 - 0.00%
2003-11-05 0 0.220 - 0.220 0.220 0.220 72,000 15,840 0.2200 5,366 - 5,366 5,366 5,366 3 5,366.1 0.00%
2003-11-04 0 0.220 0.212 - - - 0 0 - 5,366 5,171 - - - 0 - 0.00%
2003-11-03 0 0.220 0.220 - 0.220 0.220 360,000 79,200 0.2200 5,366 5,366 - 5,366 5,366 15 5,366.1 0.00%
2003-10-31 0 0.220 0.220 - 0.220 0.220 240,000 52,800 0.2200 5,366 5,366 - 5,366 5,366 10 5,366.1 0.00%
2003-10-30 0 0.220 - 0.220 0.230 0.230 20,000 4,600 0.2300 5,366 - 5,366 5,610 5,610 1 5,610.0 -1.35%
2003-10-29 0 0.223 - 0.229 - - 0 0 - 5,439 - 5,586 - - 0 - 0.00%
2003-10-28 0 0.223 0.223 0.230 0.223 0.223 8,000 1,784 0.2230 5,439 5,439 5,610 5,439 5,439 0 5,439.3 -0.89%
2003-10-27 0 0.225 - 0.225 - - 0 0 - 5,488 - 5,488 - - 0 - 0.00%
2003-10-24 0 0.225 - 0.225 - - 0 0 - 5,488 - 5,488 - - 0 - 0.00%
2003-10-23 0 0.225 - 0.228 - - 0 0 - 5,488 - 5,561 - - 0 - 0.00%
2003-10-22 0 0.225 - 0.225 0.225 0.225 500,000 112,500 0.2250 5,488 - 5,488 5,488 5,488 20 5,488.1 -3.43%
2003-10-21 0 0.233 0.233 0.234 0.233 0.233 132,000 30,756 0.2330 5,683 5,683 5,708 5,683 5,683 5 5,683.2 -2.10%
2003-10-20 0 0.238 0.230 0.240 0.238 0.238 100,000 23,800 0.2380 5,805 5,610 5,854 5,805 5,805 4 5,805.2 -3.64%
2003-10-17 0 0.247 - 0.255 0.247 0.247 60,000 14,820 0.2470 6,025 - 6,220 6,025 6,025 2 6,024.7 0.00%
2003-10-16 0 0.247 0.215 0.247 0.255 0.255 1,168,000 270,768 0.2318 6,025 5,244 6,025 6,220 6,220 48 5,654.5 13.30%
2003-10-15 0 0.218 0.215 0.221 - - 0 0 - 5,317 5,244 5,391 - - 0 - 0.00%
2003-10-14 0 0.218 - 0.223 - - 0 0 - 5,317 - 5,439 - - 0 - 0.00%
2003-10-13 0 0.218 0.218 0.226 - - 0 0 - 5,317 5,317 5,512 - - 0 - 0.00%
2003-10-10 0 0.218 0.210 0.220 - - 0 0 - 5,317 5,122 5,366 - - 0 - 0.00%
2003-10-09 0 0.218 0.218 0.230 0.217 0.218 508,000 110,324 0.2172 5,317 5,317 5,610 5,293 5,317 21 5,297.2 -3.11%
2003-10-08 0 0.225 - - - - 0 0 - 5,488 - - - - 0 - 0.00%
2003-10-07 0 0.225 - - - - 0 0 - 5,488 - - - - 0 - 0.00%
2003-10-06 0 0.225 - - - - 1,000,000 217,000 0.2170 5,488 - - - - 41 5,293.0 0.00%
2003-10-03 0 0.225 - 0.225 - - 0 0 - 5,488 - 5,488 - - 0 - 0.00%
2003-10-02 0 0.225 - - - - 0 0 - 5,488 - - - - 0 - 0.00%
2003-09-30 0 0.225 - 0.225 0.225 0.225 12,000 2,700 0.2250 5,488 - 5,488 5,488 5,488 0 5,488.1 0.00%
2003-09-29 0 0.225 0.225 - - - 0 0 - 5,488 5,488 - - - 0 - 4.65%
2003-09-26 0 0.215 0.210 - 0.215 0.215 36,000 7,740 0.2150 5,244 5,122 - 5,244 5,244 1 5,244.2 7.50%
2003-09-25 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2003-09-24 0 0.200 0.192 - - - 0 0 - 4,878 4,683 - - - 0 - 0.00%
2003-09-23 0 0.200 0.192 - 0.200 0.200 100,000 20,000 0.2000 4,878 4,683 - 4,878 4,878 4 4,878.3 0.00%
2003-09-22 0 0.200 0.192 0.200 - - 0 0 - 4,878 4,683 4,878 - - 0 - 0.00%
2003-09-19 0 0.200 0.192 - - - 0 0 - 4,878 4,683 - - - 0 - 0.00%
2003-09-18 0 0.200 0.192 - - - 0 0 - 4,878 4,683 - - - 0 - 0.00%
2003-09-17 0 0.200 0.200 - - - 0 0 - 4,878 4,878 - - - 0 - 0.00%
2003-09-16 0 0.200 0.200 - 0.197 0.198 104,000 20,520 0.1973 4,878 4,878 - 4,805 4,830 4 4,812.6 2.56%
2003-09-15 0 0.195 0.195 - 0.190 0.190 100,000 19,000 0.1900 4,756 4,756 - 4,634 4,634 4 4,634.4 0.00%
2003-09-11 0 0.195 0.195 - 0.192 0.192 28,000 5,376 0.1920 4,756 4,756 - 4,683 4,683 1 4,683.2 -2.50%
2003-09-10 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2003-09-09 0 0.200 0.200 - 0.200 0.200 4,000 800 0.2000 4,878 4,878 - 4,878 4,878 0 4,878.3 0.00%
2003-09-08 0 0.200 0.200 - - - 0 0 - 4,878 4,878 - - - 0 - 0.00%
2003-09-05 0 0.200 0.195 0.200 0.200 0.200 148,000 29,600 0.2000 4,878 4,756 4,878 4,878 4,878 6 4,878.3 0.00%
2003-09-04 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2003-09-03 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2003-09-02 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2003-09-01 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2003-08-29 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2003-08-28 0 0.200 - 0.200 0.200 0.200 400,000 80,000 0.2000 4,878 - 4,878 4,878 4,878 16 4,878.3 0.00%
2003-08-27 0 0.200 - 0.200 0.200 0.200 4,000 800 0.2000 4,878 - 4,878 4,878 4,878 0 4,878.3 0.00%
2003-08-26 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 4,878 - 4,878 4,878 4,878 1 4,878.3 1.01%
2003-08-25 0 0.198 - 0.198 0.198 0.198 16,000 3,168 0.1980 4,830 - 4,830 4,830 4,830 1 4,829.5 0.00%
2003-08-22 0 0.198 0.190 0.198 - - 0 0 - 4,830 4,634 4,830 - - 0 - -1.00%
2003-08-21 0 0.200 - 0.200 0.200 0.200 828,000 165,600 0.2000 4,878 - 4,878 4,878 4,878 34 4,878.3 0.00%
2003-08-20 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2003-08-19 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2003-08-18 0 0.200 - - - - 0 0 - 4,878 - - - - 0 - 0.00%
2003-08-15 0 0.200 - 0.200 - - 0 0 - 4,878 - 4,878 - - 0 - 0.00%
2003-08-14 0 0.200 - 0.200 0.200 0.200 36,000 7,200 0.2000 4,878 - 4,878 4,878 4,878 1 4,878.3 0.00%
2003-08-13 0 0.200 0.200 - - - 0 0 - 4,878 4,878 - - - 0 - 0.00%
2003-08-12 0 0.200 0.200 - 0.200 0.200 500,000 100,000 0.2000 4,878 4,878 - 4,878 4,878 20 4,878.3 0.00%
2003-08-11 0 0.200 0.200 - - - 0 0 - 4,878 4,878 - - - 0 - 0.00%
2003-08-08 0 0.200 0.200 0.205 0.200 0.200 200,000 40,000 0.2000 4,878 4,878 5,000 4,878 4,878 8 4,878.3 -2.44%
2003-08-07 0 0.205 0.200 - - - 0 0 - 5,000 4,878 - - - 0 - 0.00%
2003-08-06 0 0.205 0.200 - - - 0 0 - 5,000 4,878 - - - 0 - 0.00%
2003-08-05 0 0.205 0.205 - 0.200 0.200 80,000 16,000 0.2000 5,000 5,000 - 4,878 4,878 3 4,878.3 0.00%
2003-08-04 0 0.205 0.205 - - - 0 0 - 5,000 5,000 - - - 0 - 1.49%
2003-08-01 0 0.202 0.202 - - - 0 0 - 4,927 4,927 - - - 0 - 0.50%
2003-07-31 0 0.201 0.201 - - - 0 0 - 4,903 4,903 - - - 0 - 0.50%
2003-07-30 0 0.200 0.200 - 0.200 0.201 360,000 72,012 0.2000 4,878 4,878 - 4,878 4,903 15 4,879.1 -0.50%
2003-07-29 0 0.201 0.201 - - - 0 0 - 4,903 4,903 - - - 0 - 0.00%
2003-07-28 0 0.201 0.200 - 0.201 0.201 816,000 164,016 0.2010 4,903 4,878 - 4,903 4,903 33 4,902.7 -3.37%
2003-07-25 0 0.208 0.200 - 0.208 0.208 228,000 47,424 0.2080 5,073 4,878 - 5,073 5,073 9 5,073.4 4.00%
2003-07-24 0 0.200 0.200 - - - 0 0 - 4,878 4,878 - - - 0 - 0.00%
2003-07-23 0 0.200 0.200 - 0.200 0.200 200,000 40,000 0.2000 4,878 4,878 - 4,878 4,878 8 4,878.3 0.00%
2003-07-22 0 0.200 0.200 - - - 0 0 - 4,878 4,878 - - - 0 - 0.00%
2003-07-21 0 0.200 0.200 - 0.200 0.200 400,000 80,000 0.2000 4,878 4,878 - 4,878 4,878 16 4,878.3 -2.44%
2003-07-18 0 0.205 - - - - 0 0 - 5,000 - - - - 0 - 0.00%
2003-07-17 0 0.205 0.205 - 0.205 0.205 12,000 2,460 0.2050 5,000 5,000 - 5,000 5,000 0 5,000.3 0.00%
2003-07-16 0 0.205 0.205 - 0.205 0.205 48,000 9,840 0.2050 5,000 5,000 - 5,000 5,000 2 5,000.3 0.00%
2003-07-15 0 0.205 0.200 - 0.205 0.205 100,000 20,500 0.2050 5,000 4,878 - 5,000 5,000 4 5,000.3 0.00%
2003-07-14 0 0.205 0.205 - 0.205 0.205 40,000 8,200 0.2050 5,000 5,000 - 5,000 5,000 2 5,000.3 0.00%
2003-07-11 0 0.205 0.201 - - - 0 0 - 5,000 4,903 - - - 0 - 0.00%
2003-07-10 0 0.205 0.200 - - - 0 0 - 5,000 4,878 - - - 0 - 0.00%
2003-07-09 0 0.205 0.199 - 0.205 0.205 40,000 8,200 0.2050 5,000 4,854 - 5,000 5,000 2 5,000.3 5.13%
2003-07-08 0 0.195 0.195 - - - 0 0 - 4,756 4,756 - - - 0 - 0.00%
2003-07-07 0 0.195 0.195 - - - 0 0 - 4,756 4,756 - - - 0 - 0.00%
2003-07-04 0 0.195 0.195 - 0.195 0.195 200,000 39,000 0.1950 4,756 4,756 - 4,756 4,756 8 4,756.3 -0.51%
2003-07-03 0 0.196 0.196 - 0.195 0.195 36,000 7,020 0.1950 4,781 4,781 - 4,756 4,756 1 4,756.3 0.51%
2003-07-02 0 0.195 0.195 - 0.195 0.195 204,000 39,780 0.1950 4,756 4,756 - 4,756 4,756 8 4,756.3 -1.52%
2003-06-30 0 0.198 0.198 - 0.198 0.198 496,000 98,208 0.1980 4,830 4,830 - 4,830 4,830 20 4,829.5 -1.98%
2003-06-27 0 0.202 0.200 - - - 0 0 - 4,927 4,878 - - - 0 - 0.00%
2003-06-26 0 0.202 0.202 - 0.202 0.206 2,096,000 431,744 0.2060 4,927 4,927 - 4,927 5,025 86 5,024.3 -5.61%
2003-06-25 0 0.214 0.206 - 0.214 0.214 300,000 64,200 0.2140 5,220 5,025 - 5,220 5,220 12 5,219.8 -3.60%
2003-06-24 0 0.222 0.222 - 0.222 0.222 296,000 65,712 0.2220 5,415 5,415 - 5,415 5,415 12 5,414.9 -3.48%
2003-06-23 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-06-20 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-06-19 0 0.230 0.230 0.300 - - 0 0 - 5,610 5,610 7,317 - - 0 - 0.00%
2003-06-18 0 0.230 0.230 - 0.230 0.230 512,000 117,760 0.2300 5,610 5,610 - 5,610 5,610 21 5,610.0 -3.36%
2003-06-17 0 0.238 0.238 - 0.236 0.244 372,000 89,472 0.2405 5,805 5,805 - 5,756 5,952 15 5,866.5 -0.83%
2003-06-16 0 0.240 0.240 0.270 0.240 0.244 1,280,000 310,128 0.2423 5,854 5,854 6,586 5,854 5,952 52 5,909.8 -4.00%
2003-06-13 0 0.250 0.250 0.275 0.232 0.248 60,000 14,080 0.2347 6,098 6,098 6,708 5,659 6,049 2 5,723.9 4.17%
2003-06-12 0 0.240 0.232 - - - 0 0 - 5,854 5,659 - - - 0 - 0.00%
2003-06-11 0 0.240 0.222 - 0.240 0.240 240,000 57,600 0.2400 5,854 5,415 - 5,854 5,854 10 5,854.0 4.35%
2003-06-10 0 0.230 0.230 - - - 0 0 - 5,610 5,610 - - - 0 - 7.48%
2003-06-09 0 0.214 0.214 - 0.212 0.220 208,000 44,640 0.2146 5,220 5,220 - 5,171 5,366 9 5,234.8 -8.94%
2003-06-06 0 0.235 0.227 0.240 0.235 0.241 2,748,000 648,468 0.2360 5,732 5,537 5,854 5,732 5,878 113 5,755.9 0.00%
2003-06-05 0 0.235 0.235 - 0.233 0.233 28,000 6,524 0.2330 5,732 5,732 - 5,683 5,683 1 5,683.2 -2.08%
2003-06-03 0 0.240 0.224 0.240 0.240 0.240 1,848,000 443,520 0.2400 5,854 5,464 5,854 5,854 5,854 76 5,854.0 0.00%
2003-06-02 0 0.240 0.210 0.240 - - 0 0 - 5,854 5,122 5,854 - - 0 - 0.00%
2003-05-30 0 0.240 0.210 0.240 - - 0 0 - 5,854 5,122 5,854 - - 0 - 0.00%
2003-05-29 0 0.240 0.210 0.240 - - 32,000 7,680 0.2400 5,854 5,122 5,854 - - 1 5,854.0 0.00%
2003-05-28 0 0.240 0.210 0.240 0.242 0.245 300,000 73,200 0.2440 5,854 5,122 5,854 5,903 5,976 12 5,951.5 0.00%
2003-05-27 0 0.240 0.240 - - - 0 0 - 5,854 5,854 - - - 0 - 2.13%
2003-05-26 0 0.235 0.235 - 0.210 0.210 28,000 5,880 0.2100 5,732 5,732 - 5,122 5,122 1 5,122.2 2.17%
2003-05-23 0 0.230 - 0.230 0.230 0.230 12,000 2,760 0.2300 5,610 - 5,610 5,610 5,610 0 5,610.0 0.00%
2003-05-22 0 0.230 - 0.230 0.230 0.230 240,000 55,200 0.2300 5,610 - 5,610 5,610 5,610 10 5,610.0 -9.80%
2003-05-21 0 0.255 - 0.255 - - 0 0 - 6,220 - 6,220 - - 0 - -8.93%
2003-05-20 0 0.280 - 0.280 - - 0 0 - 6,830 - 6,830 - - 0 - -6.67%
2003-05-19 0 0.300 - 0.300 - - 0 0 - 7,317 - 7,317 - - 0 - -6.25%
2003-05-16 0 0.320 - 0.320 - - 0 0 - 7,805 - 7,805 - - 0 - -8.57%
2003-05-15 0 0.350 0.370 - 0.212 0.212 252,000 53,424 0.2120 8,537 9,025 - 5,171 5,171 10 5,171.0 59.09%
2003-05-14 0 0.220 - 0.220 - - 0 0 - 5,366 - 5,366 - - 0 - 0.00%
2003-05-13 0 0.220 - - - - 0 0 - 5,366 - - - - 0 - 0.00%
2003-05-12 0 0.220 - 0.220 0.220 0.220 32,000 7,040 0.2200 5,366 - 5,366 5,366 5,366 1 5,366.1 0.92%
2003-05-09 0 0.218 - - - - 0 0 - 5,317 - - - - 0 - 0.00%
2003-05-07 0 0.218 - 0.218 - - 0 0 - 5,317 - 5,317 - - 0 - 0.00%
2003-05-06 0 0.218 - 0.218 - - 0 0 - 5,317 - 5,317 - - 0 - -0.91%
2003-05-05 0 0.220 - 0.220 - - 0 0 - 5,366 - 5,366 - - 0 - -4.35%
2003-05-02 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-30 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-29 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-28 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-25 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-24 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-23 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-22 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2003-04-17 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-16 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-15 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-14 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-11 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-10 0 0.230 - 0.238 - - 0 0 - 5,610 - 5,805 - - 0 - 0.00%
2003-04-09 0 0.230 0.120 - - - 0 0 - 5,610 2,927 - - - 0 - 0.00%
2003-04-08 0 0.230 0.130 0.239 - - 0 0 - 5,610 3,171 5,830 - - 0 - 0.00%
2003-04-07 0 0.230 0.120 - - - 0 0 - 5,610 2,927 - - - 0 - 0.00%
2003-04-04 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-04-03 0 0.230 0.120 0.238 - - 0 0 - 5,610 2,927 5,805 - - 0 - 0.00%
2003-04-02 0 0.230 0.120 - - - 0 0 - 5,610 2,927 - - - 0 - 0.00%
2003-04-01 0 0.230 0.121 - - - 0 0 - 5,610 2,951 - - - 0 - 0.00%
2003-03-31 0 0.230 0.120 - 0.230 0.230 1,000,000 230,000 0.2300 5,610 2,927 - 5,610 5,610 41 5,610.0 0.00%
2003-03-28 0 0.230 0.120 - - - 0 0 - 5,610 2,927 - - - 0 - 0.00%
2003-03-27 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-03-26 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2003-03-25 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-03-24 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-03-21 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-03-20 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-03-19 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - -3.77%
2003-03-18 0 0.239 - 0.239 0.240 0.240 12,000 2,880 0.2400 5,830 - 5,830 5,854 5,854 0 5,854.0 3.91%
2003-03-17 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2003-03-14 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2003-03-13 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-03-12 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2003-03-11 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2003-03-10 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2003-03-07 0 0.230 - 0.240 - - 0 0 - 5,610 - 5,854 - - 0 - 0.00%
2003-03-06 0 0.230 - 0.240 - - 0 0 - 5,610 - 5,854 - - 0 - 0.00%
2003-03-05 0 0.230 - 0.240 - - 0 0 - 5,610 - 5,854 - - 0 - 0.00%
2003-03-04 0 0.230 - 0.240 - - 0 0 - 5,610 - 5,854 - - 0 - 0.00%
2003-03-03 0 0.230 - 0.240 - - 0 0 - 5,610 - 5,854 - - 0 - 0.00%
2003-02-28 0 0.230 - 0.240 - - 0 0 - 5,610 - 5,854 - - 0 - 0.00%
2003-02-27 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - 0.00%
2003-02-26 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-02-25 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - -4.17%
2003-02-24 0 0.240 - 0.240 - - 0 0 - 5,854 - 5,854 - - 0 - -4.00%
2003-02-21 0 0.250 - 0.250 - - 0 0 - 6,098 - 6,098 - - 0 - 0.00%
2003-02-20 0 0.250 - 0.250 - - 0 0 - 6,098 - 6,098 - - 0 - 0.00%
2003-02-19 0 0.250 - 0.250 0.250 0.250 8,000 2,000 0.2500 6,098 - 6,098 6,098 6,098 0 6,097.9 4.17%
2003-02-18 0 0.240 - 0.250 - - 0 0 - 5,854 - 6,098 - - 0 - 0.00%
2003-02-17 0 0.240 - 0.250 - - 0 0 - 5,854 - 6,098 - - 0 - 0.00%
2003-02-14 0 0.240 - 0.250 - - 0 0 - 5,854 - 6,098 - - 0 - 0.00%
2003-02-13 0 0.240 - 0.240 - - 0 0 - 5,854 - 5,854 - - 0 - 0.00%
2003-02-12 0 0.240 - 0.240 - - 0 0 - 5,854 - 5,854 - - 0 - 0.00%
2003-02-11 0 0.240 - 0.240 - - 0 0 - 5,854 - 5,854 - - 0 - 0.00%
2003-02-10 0 0.240 - 0.240 0.240 0.240 60,000 14,400 0.2400 5,854 - 5,854 5,854 5,854 2 5,854.0 0.00%
2003-02-07 0 0.240 - - - - 0 0 - 5,854 - - - - 0 - 0.00%
2003-02-06 0 0.240 - - - - 0 0 - 5,854 - - - - 0 - 0.00%
2003-02-05 0 0.240 - - - - 0 0 - 5,854 - - - - 0 - 0.00%
2003-02-04 0 0.240 - - - - 0 0 - 5,854 - - - - 0 - 0.00%
2003-01-30 0 0.240 - - - - 0 0 - 5,854 - - - - 0 - 0.00%
2003-01-29 0 0.240 - 0.250 - - 0 0 - 5,854 - 6,098 - - 0 - 0.00%
2003-01-28 0 0.240 - 0.250 - - 0 0 - 5,854 - 6,098 - - 0 - 0.00%
2003-01-27 0 0.240 - 0.250 - - 0 0 - 5,854 - 6,098 - - 0 - 0.00%
2003-01-24 0 0.240 - - - - 0 0 - 5,854 - - - - 0 - 0.00%
2003-01-23 0 0.240 - 0.240 - - 0 0 - 5,854 - 5,854 - - 0 - 0.00%
2003-01-22 0 0.240 - 0.250 - - 0 0 - 5,854 - 6,098 - - 0 - 0.00%
2003-01-21 0 0.240 - 0.240 0.240 0.240 36,000 8,640 0.2400 5,854 - 5,854 5,854 5,854 1 5,854.0 9.09%
2003-01-20 0 0.220 0.220 - 0.210 0.220 64,000 13,760 0.2150 5,366 5,366 - 5,122 5,366 3 5,244.2 2.33%
2003-01-17 0 0.215 - 0.215 - - 0 0 - 5,244 - 5,244 - - 0 - 0.00%
2003-01-16 0 0.215 - 0.215 - - 0 0 - 5,244 - 5,244 - - 0 - -6.52%
2003-01-15 0 0.230 - - - - 0 0 - 5,610 - - - - 0 - 0.00%
2003-01-14 0 0.230 - 0.230 - - 0 0 - 5,610 - 5,610 - - 0 - -4.17%
2003-01-13 0 0.240 - 0.240 - - 0 0 - 5,854 - 5,854 - - 0 - -11.11%
2003-01-10 0 0.270 - 0.280 - - 0 0 - 6,586 - 6,830 - - 0 - 0.00%
2003-01-09 0 0.270 - 0.270 - - 0 0 - 6,586 - 6,586 - - 0 - 0.00%
2003-01-08 0 0.270 - 0.300 - - 0 0 - 6,586 - 7,317 - - 0 - 0.00%
2003-01-07 0 0.270 - - - - 0 0 - 6,586 - - - - 0 - 0.00%
2003-01-06 0 0.270 - 0.270 - - 0 0 - 6,586 - 6,586 - - 0 - 0.00%
2003-01-03 0 0.270 - 0.270 - - 0 0 - 6,586 - 6,586 - - 0 - 0.00%
2003-01-02 0 0.270 - 0.285 - - 0 0 - 6,586 - 6,952 - - 0 - 0.00%
2002-12-31 0 0.270 - 0.290 - - 0 0 - 6,586 - 7,074 - - 0 - 0.00%
2002-12-30 0 0.270 - 0.280 - - 0 0 - 6,586 - 6,830 - - 0 - 0.00%
2002-12-27 0 0.270 - 0.290 - - 0 0 - 6,586 - 7,074 - - 0 - 0.00%
2002-12-24 0 0.270 - 0.270 - - 0 0 - 6,586 - 6,586 - - 0 - 0.00%
2002-12-23 0 0.270 - 0.290 - - 0 0 - 6,586 - 7,074 - - 0 - 0.00%
2002-12-20 0 0.270 - 0.270 - - 0 0 - 6,586 - 6,586 - - 0 - -3.57%
2002-12-19 0 0.280 - 0.280 - - 0 0 - 6,830 - 6,830 - - 0 - 0.00%
2002-12-18 0 0.280 - 0.280 - - 0 0 - 6,830 - 6,830 - - 0 - 0.00%
2002-12-17 0 0.280 - 0.280 - - 0 0 - 6,830 - 6,830 - - 0 - -6.67%
2002-12-16 0 0.300 - 0.300 - - 0 0 - 7,317 - 7,317 - - 0 - 0.00%
2002-12-13 0 0.300 - - 0.300 0.300 4,000 1,200 0.3000 7,317 - - 7,317 7,317 0 7,317.4 36.36%
2002-12-12 0 0.220 - 0.220 0.220 0.220 48,000 10,560 0.2200 5,366 - 5,366 5,366 5,366 2 5,366.1 0.00%
2002-12-11 0 0.220 - - - - 0 0 - 5,366 - - - - 0 - 0.00%
2002-12-10 0 0.220 - - - - 0 0 - 5,366 - - - - 0 - 0.00%
2002-12-09 0 0.220 - 0.220 - - 0 0 - 5,366 - 5,366 - - 0 - 0.00%
2002-12-06 0 0.220 - 0.220 - - 0 0 - 5,366 - 5,366 - - 0 - -2.22%
2002-12-05 0 0.225 - 0.230 - - 0 0 - 5,488 - 5,610 - - 0 - 0.00%
2002-12-04 0 0.225 - 0.225 - - 0 0 - 5,488 - 5,488 - - 0 - 0.00%
2002-12-03 0 0.225 - 0.225 0.199 0.240 12,000 2,676 0.2230 5,488 - 5,488 4,854 5,854 0 5,439.3 13.07%
2002-12-02 0 0.199 - 0.199 0.199 0.199 100,000 19,900 0.1990 4,854 - 4,854 4,854 4,854 4 4,853.9 -2.93%
2002-11-29 0 0.205 0.205 - 0.174 0.174 28,000 4,872 0.1740 5,000 5,000 - 4,244 4,244 1 4,244.1 17.82%
2002-11-28 0 0.174 0.174 0.175 - - 0 0 - 4,244 4,244 4,269 - - 0 - 8.75%
2002-11-27 0 0.160 - 0.175 - - 0 0 - 3,903 - 4,269 - - 0 - 0.00%
2002-11-26 0 0.160 0.150 0.160 0.160 0.160 60,000 9,600 0.1600 3,903 3,659 3,903 3,903 3,903 2 3,902.6 1.91%
2002-11-25 0 0.157 0.122 - - - 0 0 - 3,829 2,976 - - - 0 - 0.00%
2002-11-22 0 0.157 0.151 0.175 - - 0 0 - 3,829 3,683 4,269 - - 0 - 0.00%
2002-11-21 0 0.157 0.157 0.158 0.150 0.150 64,000 9,600 0.1500 3,829 3,829 3,854 3,659 3,659 3 3,658.7 8.28%
2002-11-20 0 0.145 0.118 - - - 0 0 - 3,537 2,878 - - - 0 - 0.00%
2002-11-19 0 0.145 0.118 - - - 0 0 - 3,537 2,878 - - - 0 - 0.00%
2002-11-18 0 0.145 - 0.178 - - 0 0 - 3,537 - 4,342 - - 0 - 0.00%
2002-11-15 0 0.145 0.145 - - - 0 0 - 3,537 3,537 - - - 0 - 0.00%
2002-11-14 0 0.145 0.145 0.176 0.145 0.145 28,000 4,060 0.1450 3,537 3,537 4,293 3,537 3,537 1 3,536.8 -18.99%
2002-11-13 0 0.179 - 0.179 - - 0 0 - 4,366 - 4,366 - - 0 - 0.00%
2002-11-12 0 0.179 - 0.179 0.180 0.180 20,000 3,600 0.1800 4,366 - 4,366 4,390 4,390 1 4,390.5 2.29%
2002-11-11 0 0.175 0.105 - - - 0 0 - 4,269 2,561 - - - 0 - 0.00%
2002-11-08 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2002-11-07 0 0.175 0.090 - - - 0 0 - 4,269 2,195 - - - 0 - 0.00%
2002-11-06 0 0.175 0.090 0.175 - - 0 0 - 4,269 2,195 4,269 - - 0 - 0.00%
2002-11-05 0 0.175 0.090 - - - 0 0 - 4,269 2,195 - - - 0 - 0.00%
2002-11-04 0 0.175 0.090 - - - 0 0 - 4,269 2,195 - - - 0 - 0.00%
2002-11-01 0 0.175 0.090 - - - 0 0 - 4,269 2,195 - - - 0 - 0.00%
2002-10-31 0 0.175 - 0.175 - - 0 0 - 4,269 - 4,269 - - 0 - 0.00%
2002-10-30 0 0.175 - - - - 0 0 - 4,269 - - - - 0 - 0.00%
2002-10-29 0 0.175 - - 0.175 0.175 60,000 10,500 0.1750 4,269 - - 4,269 4,269 2 4,268.5 0.00%
2002-10-28 0 0.175 0.175 - - - 0 0 - 4,269 4,269 - - - 0 - 0.00%
2002-10-25 0 0.175 0.150 - - - 0 0 - 4,269 3,659 - - - 0 - 0.00%
2002-10-24 0 0.175 0.175 - 0.175 0.175 72,000 12,600 0.1750 4,269 4,269 - 4,269 4,269 3 4,268.5 -0.57%
2002-10-23 0 0.176 - - - - 0 0 - 4,293 - - - - 0 - 0.00%
2002-10-22 0 0.176 0.176 - 0.175 0.175 20,000 3,500 0.1750 4,293 4,293 - 4,269 4,269 1 4,268.5 4.76%
2002-10-21 0 0.168 0.140 - - - 0 0 - 4,098 3,415 - - - 0 - 0.00%
2002-10-18 0 0.168 - 0.175 - - 0 0 - 4,098 - 4,269 - - 0 - 0.00%
2002-10-17 0 0.168 0.168 0.172 0.168 0.168 96,000 16,128 0.1680 4,098 4,098 4,195 4,098 4,098 4 4,097.8 -5.62%
2002-10-16 0 0.178 - 0.178 - - 0 0 - 4,342 - 4,342 - - 0 - 0.00%
2002-10-15 0 0.178 - 0.185 - - 0 0 - 4,342 - 4,512 - - 0 - 0.00%
2002-10-11 0 0.178 0.140 0.178 0.120 0.178 108,000 14,120 0.1307 4,342 3,415 4,342 2,927 4,342 4 3,189.0 -11.00%
2002-10-10 0 0.200 0.100 - - - 0 0 - 4,878 2,439 - - - 0 - 0.00%
2002-10-09 0 0.200 0.100 - - - 0 0 - 4,878 2,439 - - - 0 - 0.00%
2002-10-08 0 0.200 0.100 0.200 - - 0 0 - 4,878 2,439 4,878 - - 0 - 0.00%
2002-10-07 0 0.200 0.120 0.200 - - 0 0 - 4,878 2,927 4,878 - - 0 - 0.00%
2002-10-04 0 0.200 0.120 - - - 0 0 - 4,878 2,927 - - - 0 - 0.00%
2002-10-03 0 0.200 0.130 0.200 - - 0 0 - 4,878 3,171 4,878 - - 0 - -9.09%
2002-10-02 0 0.220 - 0.220 - - 0 0 - 5,366 - 5,366 - - 0 - 0.00%
2002-09-30 0 0.220 0.150 - - - 0 0 - 5,366 3,659 - - - 0 - 0.00%
2002-09-27 0 0.220 0.150 - - - 0 0 - 5,366 3,659 - - - 0 - 0.00%
2002-09-26 0 0.220 - 0.220 - - 0 0 - 5,366 - 5,366 - - 0 - 0.00%
2002-09-25 0 0.220 - - - - 0 0 - 5,366 - - - - 0 - 0.00%
2002-09-24 0 0.220 - - - - 0 0 - 5,366 - - - - 0 - 0.00%
2002-09-23 0 0.220 - 0.260 - - 0 0 - 5,366 - 6,342 - - 0 - 0.00%
2002-09-20 0 0.220 - 0.220 - - 0 0 - 5,366 - 5,366 - - 0 - 0.00%
2002-09-19 0 0.220 - - - - 0 0 - 5,366 - - - - 0 - 0.00%
2002-09-18 0 0.220 0.160 - - - 0 0 - 5,366 3,903 - - - 0 - 0.00%
2002-09-17 0 0.220 0.160 0.220 - - 0 0 - 5,366 3,903 5,366 - - 0 - 0.00%
2002-09-16 0 0.220 0.160 - - - 0 0 - 5,366 3,903 - - - 0 - 0.00%
2002-09-13 0 0.220 - 0.220 0.215 0.220 84,000 18,220 0.2169 5,366 - 5,366 5,244 5,366 3 5,290.6 0.00%
2002-09-12 0 0.220 0.215 0.220 0.220 0.220 48,000 10,560 0.2200 5,366 5,244 5,366 5,366 5,366 2 5,366.1 2.33%
2002-09-11 0 0.215 0.215 0.220 - - 0 0 - 5,244 5,244 5,366 - - 0 - 0.00%
2002-09-10 0 0.215 0.215 - - - 0 0 - 5,244 5,244 - - - 0 - 0.00%
2002-09-09 0 0.215 0.215 0.220 - - 0 0 - 5,244 5,244 5,366 - - 0 - 0.00%
2002-09-06 0 0.215 0.215 - 0.215 0.215 12,000 2,580 0.2150 5,244 5,244 - 5,244 5,244 0 5,244.2 0.00%
2002-09-05 0 0.215 0.215 0.220 0.215 0.216 208,000 44,820 0.2155 5,244 5,244 5,366 5,244 5,269 9 5,255.9 -2.27%
2002-09-04 0 0.220 0.215 0.225 - - 0 0 - 5,366 5,244 5,488 - - 0 - 0.00%
2002-09-03 0 0.220 0.215 0.220 0.220 0.220 100,000 22,000 0.2200 5,366 5,244 5,366 5,366 5,366 4 5,366.1 2.33%
2002-09-02 0 0.215 0.215 0.220 0.215 0.215 200,000 43,000 0.2150 5,244 5,244 5,366 5,244 5,244 8 5,244.2 -1.83%
2002-08-30 0 0.219 0.219 - - - 0 0 - 5,342 5,342 - - - 0 - 0.46%
2002-08-29 0 0.218 0.218 - 0.218 0.218 216,000 47,088 0.2180 5,317 5,317 - 5,317 5,317 9 5,317.3 0.00%
2002-08-28 0 0.218 0.218 - 0.218 0.218 200,000 43,600 0.2180 5,317 5,317 - 5,317 5,317 8 5,317.3 -0.91%
2002-08-27 0 0.220 0.220 0.230 - - 0 0 - 5,366 5,366 5,610 - - 0 - 2.33%
2002-08-26 0 0.215 0.212 - - - 0 0 - 5,244 5,171 - - - 0 - 0.00%
2002-08-23 0 0.215 0.215 0.223 0.215 0.215 180,000 38,700 0.2150 5,244 5,244 5,439 5,244 5,244 7 5,244.2 0.00%
2002-08-22 0 0.215 0.215 - - - 0 0 - 5,244 5,244 - - - 0 - 0.00%
2002-08-21 0 0.215 0.215 - - - 0 0 - 5,244 5,244 - - - 0 - 2.38%
2002-08-20 0 0.210 0.210 - 0.210 0.210 200,000 42,000 0.2100 5,122 5,122 - 5,122 5,122 8 5,122.2 1.45%
2002-08-19 0 0.207 0.207 - 0.207 0.207 8,000 1,656 0.2070 5,049 5,049 - 5,049 5,049 0 5,049.0 -1.43%
2002-08-16 0 0.210 - - 0.210 0.210 100,000 21,000 0.2100 5,122 - - 5,122 5,122 4 5,122.2 0.00%
2002-08-15 0 0.210 0.200 - 0.200 0.210 760,000 154,480 0.2033 5,122 4,878 - 4,878 5,122 31 4,957.9 -0.94%
2002-08-14 0 0.212 0.204 - - - 0 0 - 5,171 4,976 - - - 0 - 0.00%
2002-08-13 0 0.212 0.205 - - - 0 0 - 5,171 5,000 - - - 0 - 0.00%
2002-08-12 0 0.212 0.205 - 0.212 0.212 48,000 10,176 0.2120 5,171 5,000 - 5,171 5,171 2 5,171.0 0.00%
2002-08-09 0 0.212 0.204 - - - 0 0 - 5,171 4,976 - - - 0 - 0.00%
2002-08-08 0 0.212 0.212 - 0.210 0.220 88,000 18,680 0.2123 5,171 5,171 - 5,122 5,366 4 5,177.6 -3.64%
2002-08-07 0 0.220 - 0.220 0.220 0.220 64,000 14,080 0.2200 5,366 - 5,366 5,366 5,366 3 5,366.1 -1.35%
2002-08-06 0 0.223 - 0.223 - - 0 0 - 5,439 - 5,439 - - 0 - -3.88%
2002-08-05 0 0.232 0.232 0.240 0.232 0.240 156,000 37,152 0.2382 5,659 5,659 5,854 5,659 5,854 6 5,808.9 -6.45%
2002-08-02 0 0.248 0.240 0.290 0.248 0.248 100,000 24,800 0.2480 6,049 5,854 7,074 6,049 6,049 4 6,049.1 -11.43%
2002-08-01 0 0.280 - 0.290 - - 0 0 - 6,830 - 7,074 - - 0 - 0.00%
2002-07-31 0 0.280 - 0.290 - - 0 0 - 6,830 - 7,074 - - 0 - 0.00%
2002-07-30 0 0.280 - 0.280 0.280 0.280 32,000 8,960 0.2800 6,830 - 6,830 6,830 6,830 1 6,829.6 0.00%
2002-07-29 0 0.280 - 0.280 0.280 0.280 20,000 5,600 0.2800 6,830 - 6,830 6,830 6,830 1 6,829.6 -1.75%
2002-07-26 0 0.285 - 0.285 - - 0 0 - 6,952 - 6,952 - - 0 - -3.39%
2002-07-25 0 0.295 - 0.295 - - 0 0 - 7,195 - 7,195 - - 0 - 0.00%
2002-07-24 0 0.295 0.295 0.300 0.270 0.290 280,000 76,500 0.2732 7,195 7,195 7,317 6,586 7,074 11 6,664.1 -4.84%
2002-07-23 0 0.310 - 0.310 - - 0 0 - 7,561 - 7,561 - - 0 - -1.59%
2002-07-22 0 0.315 - 0.315 - - 0 0 - 7,683 - 7,683 - - 0 - -1.56%
2002-07-19 0 0.320 - 0.320 - - 0 0 - 7,805 - 7,805 - - 0 - 0.00%
2002-07-18 0 0.320 0.300 0.320 0.300 0.320 104,000 31,700 0.3048 7,805 7,317 7,805 7,317 7,805 4 7,434.7 1.59%
2002-07-17 0 0.315 0.300 0.315 0.310 0.315 60,000 18,700 0.3117 7,683 7,317 7,683 7,561 7,683 2 7,602.0 5.00%
2002-07-16 0 0.300 0.300 0.380 0.300 0.330 28,000 8,880 0.3171 7,317 7,317 9,269 7,317 8,049 1 7,735.6 -11.76%
2002-07-15 0 0.340 0.330 0.360 0.340 0.340 52,000 17,680 0.3400 8,293 8,049 8,781 8,293 8,293 2 8,293.1 -2.86%
2002-07-12 0 0.350 - 0.350 0.330 0.350 152,000 51,160 0.3366 8,537 - 8,537 8,049 8,537 6 8,209.7 -2.78%
2002-07-11 0 0.360 0.330 0.360 - - 0 0 - 8,781 8,049 8,781 - - 0 - -2.70%
2002-07-10 0 0.370 - 0.370 - - 0 0 - 9,025 - 9,025 - - 0 - -2.63%
2002-07-09 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 9,269 - 9,269 9,269 9,269 1 9,268.8 0.00%
2002-07-08 0 0.380 - 0.380 - - 0 0 - 9,269 - 9,269 - - 0 - -2.56%
2002-07-05 0 0.390 - 0.395 - - 0 0 - 9,513 - 9,635 - - 0 - 0.00%
2002-07-04 0 0.390 - 0.400 - - 0 0 - 9,513 - 9,757 - - 0 - 0.00%
2002-07-03 0 0.390 - 0.400 - - 0 0 - 9,513 - 9,757 - - 0 - 0.00%
2002-07-02 0 0.390 - 0.400 - - 0 0 - 9,513 - 9,757 - - 0 - 0.00%
2002-06-28 0 0.390 - 0.400 - - 0 0 - 9,513 - 9,757 - - 0 - 0.00%
2002-06-27 0 0.390 - 0.390 - - 0 0 - 9,513 - 9,513 - - 0 - 0.00%
2002-06-26 0 0.390 - 0.390 - - 0 0 - 9,513 - 9,513 - - 0 - -1.27%
2002-06-25 0 0.395 0.395 0.400 0.350 0.350 132,000 46,200 0.3500 9,635 9,635 9,757 8,537 8,537 5 8,537.0 1.28%
2002-06-24 0 0.390 - 0.400 0.390 0.400 200,000 79,000 0.3950 9,513 - 9,757 9,513 9,757 8 9,634.6 -2.50%
2002-06-21 0 0.400 - 0.400 - - 0 0 - 9,757 - 9,757 - - 0 - 0.00%
2002-06-20 0 0.400 - 0.400 - - 0 0 - 9,757 - 9,757 - - 0 - -1.23%
2002-06-19 0 0.405 - 0.440 - - 0 0 - 9,879 - 10,732 - - 0 - 0.00%
2002-06-18 0 0.405 - 0.445 - - 0 0 - 9,879 - 10,854 - - 0 - 0.00%
2002-06-17 0 0.405 - 0.450 - - 0 0 - 9,879 - 10,976 - - 0 - 0.00%
2002-06-14 0 0.405 0.380 0.410 - - 0 0 - 9,879 9,269 10,001 - - 0 - 0.00%
2002-06-13 0 0.405 0.380 0.435 0.405 0.410 200,000 81,500 0.4075 9,879 9,269 10,610 9,879 10,001 8 9,939.5 -1.22%
2002-06-12 0 0.410 0.410 0.450 0.410 0.410 76,000 31,160 0.4100 10,001 10,001 10,976 10,001 10,001 3 10,001 0.00%
2002-06-11 0 0.410 0.410 0.450 0.410 0.420 296,000 122,120 0.4126 10,001 10,001 10,976 10,001 10,244 12 10,063 -11.83%
2002-06-10 0 0.465 0.465 0.470 0.420 0.430 132,000 55,840 0.4230 11,342 11,342 11,464 10,244 10,488 5 10,318 8.14%
2002-06-07 0 0.430 0.420 0.430 - - 0 0 - 10,488 10,244 10,488 - - 0 - 0.00%
2002-06-06 0 0.430 0.430 0.435 0.420 0.420 180,000 75,600 0.4200 10,488 10,488 10,610 10,244 10,244 7 10,244 4.88%
2002-06-05 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 10,001 10,001 10,244 10,001 10,001 4 10,001 0.00%
2002-06-04 0 0.410 0.410 0.415 0.410 0.410 152,000 62,320 0.4100 10,001 10,001 10,122 10,001 10,001 6 10,001 -1.20%
2002-06-03 0 0.415 0.410 0.415 0.415 0.415 212,000 87,980 0.4150 10,122 10,001 10,122 10,122 10,122 9 10,122 -1.19%
2002-05-31 0 0.420 0.415 0.450 0.415 0.420 152,000 63,480 0.4176 10,244 10,122 10,976 10,122 10,244 6 10,187 -3.45%
2002-05-30 0 0.435 0.415 0.435 - - 0 0 - 10,610 10,122 10,610 - - 0 - 0.00%
2002-05-29 0 0.435 0.435 0.460 0.435 0.480 344,000 153,540 0.4463 10,610 10,610 11,220 10,610 11,708 14 10,887 -7.45%
2002-05-28 0 0.470 0.430 0.470 0.430 0.470 84,000 36,340 0.4326 11,464 10,488 11,464 10,488 11,464 3 10,552 9.30%
2002-05-27 0 0.430 0.415 0.435 0.410 0.430 1,152,000 482,320 0.4187 10,488 10,122 10,610 10,001 10,488 47 10,212 4.88%
2002-05-24 0 0.410 0.410 0.450 0.410 0.410 340,000 139,400 0.4100 10,001 10,001 10,976 10,001 10,001 14 10,001 0.00%
2002-05-23 0 0.410 0.410 0.450 0.410 0.410 144,000 59,040 0.4100 10,001 10,001 10,976 10,001 10,001 6 10,001 0.00%
2002-05-22 0 0.410 0.410 0.450 - - 0 0 - 10,001 10,001 10,976 - - 0 - 0.00%
2002-05-21 0 0.410 0.410 0.450 0.410 0.410 28,000 11,480 0.4100 10,001 10,001 10,976 10,001 10,001 1 10,001 0.00%
2002-05-17 0 0.410 0.400 - 0.410 0.410 124,000 50,840 0.4100 10,001 9,757 - 10,001 10,001 5 10,001 0.00%
2002-05-16 0 0.410 0.400 0.410 0.420 0.420 64,000 26,880 0.4200 10,001 9,757 10,001 10,244 10,244 3 10,244 -2.38%
2002-05-15 0 0.420 0.410 0.440 0.420 0.420 136,000 59,520 0.4376 10,244 10,001 10,732 10,244 10,244 6 10,675 -2.33%
2002-05-14 0 0.430 0.405 0.430 0.400 0.430 180,000 75,400 0.4189 10,488 9,879 10,488 9,757 10,488 7 10,217 7.50%
2002-05-13 0 0.400 0.400 0.410 0.400 0.400 200,000 80,000 0.4000 9,757 9,757 10,001 9,757 9,757 8 9,756.6 -2.44%
2002-05-10 0 0.410 0.400 0.430 0.410 0.410 48,000 19,680 0.4100 10,001 9,757 10,488 10,001 10,001 2 10,001 -4.65%
2002-05-09 0 0.430 0.400 0.450 - - 0 0 - 10,488 9,757 10,976 - - 0 - 0.00%
2002-05-08 0 0.430 0.395 0.430 0.400 0.430 404,000 163,720 0.4052 10,488 9,635 10,488 9,757 10,488 17 9,884.6 3.61%
2002-05-07 0 0.415 0.415 0.435 0.400 0.405 400,000 160,500 0.4013 10,122 10,122 10,610 9,757 9,879 16 9,787.1 2.47%
2002-05-06 0 0.405 0.405 - 0.400 0.400 200,000 80,000 0.4000 9,879 9,879 - 9,757 9,757 8 9,756.6 -7.95%
2002-05-03 0 0.440 - 0.460 - - 0 0 - 10,732 - 11,220 - - 0 - 0.00%
2002-05-02 0 0.440 0.440 0.460 0.440 0.440 12,000 5,280 0.4400 10,732 10,732 11,220 10,732 10,732 0 10,732 -4.35%
2002-04-30 0 0.460 - 0.460 0.460 0.460 8,000 3,680 0.4600 11,220 - 11,220 11,220 11,220 0 11,220 0.00%
2002-04-29 0 0.460 - 0.460 0.460 0.460 8,000 3,680 0.4600 11,220 - 11,220 11,220 11,220 0 11,220 2.22%
2002-04-26 0 0.450 - 0.450 0.430 0.450 32,000 14,000 0.4375 10,976 - 10,976 10,488 10,976 1 10,671 0.00%
2002-04-25 0 0.450 - 0.450 - - 0 0 - 10,976 - 10,976 - - 0 - 0.00%
2002-04-24 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 10,976 - 10,976 10,976 10,976 1 10,976 0.00%
2002-04-23 0 0.450 - 0.450 - - 0 0 - 10,976 - 10,976 - - 0 - 0.00%
2002-04-22 0 0.450 - 0.450 0.460 0.460 20,000 9,200 0.4600 10,976 - 10,976 11,220 11,220 1 11,220 0.00%
2002-04-19 0 0.450 - 0.450 - - 0 0 - 10,976 - 10,976 - - 0 - 0.00%
2002-04-18 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 10,976 - 10,976 10,976 10,976 1 10,976 0.00%
2002-04-17 0 0.450 0.405 0.450 - - 0 0 - 10,976 9,879 10,976 - - 0 - 0.00%
2002-04-16 0 0.450 0.450 0.460 - - 0 0 - 10,976 10,976 11,220 - - 0 - 0.00%
2002-04-15 0 0.450 0.430 0.450 - - 60,000 27,000 0.4500 10,976 10,488 10,976 - - 2 10,976 0.00%
2002-04-12 0 0.450 0.400 0.450 0.400 0.450 8,000 3,400 0.4250 10,976 9,757 10,976 9,757 10,976 0 10,366 8.43%
2002-04-11 0 0.415 0.415 0.420 0.400 0.415 156,000 62,700 0.4019 10,122 10,122 10,244 9,757 10,122 6 9,803.5 0.00%
2002-04-10 0 0.415 0.395 0.415 - - 0 0 - 10,122 9,635 10,122 - - 0 - 0.00%
2002-04-09 0 0.415 0.400 0.415 0.400 0.415 204,000 81,660 0.4003 10,122 9,757 10,122 9,757 10,122 8 9,763.8 0.00%
2002-04-08 0 0.415 0.415 0.450 0.395 0.410 108,000 43,560 0.4033 10,122 10,122 10,976 9,635 10,001 4 9,837.9 5.06%
2002-04-04 0 0.395 0.395 0.420 0.385 0.385 280,000 107,800 0.3850 9,635 9,635 10,244 9,391 9,391 11 9,390.7 2.60%
2002-04-03 0 0.385 0.350 0.420 - - 0 0 - 9,391 8,537 10,244 - - 0 - 0.00%
2002-04-02 0 0.385 - 0.420 - - 0 0 - 9,391 - 10,244 - - 0 - 0.00%
2002-03-28 0 0.385 0.385 0.420 0.385 0.385 32,000 12,320 0.3850 9,391 9,391 10,244 9,391 9,391 1 9,390.7 0.00%
2002-03-27 0 0.385 - - - - 0 0 - 9,391 - - - - 0 - 0.00%
2002-03-26 0 0.385 - 0.385 0.385 0.385 84,000 32,340 0.3850 9,391 - 9,391 9,391 9,391 3 9,390.7 0.00%
2002-03-25 0 0.385 0.385 0.410 0.385 0.395 260,000 101,640 0.3909 9,391 9,391 10,001 9,391 9,635 11 9,535.2 -2.53%
2002-03-22 0 0.395 0.395 - 0.385 0.395 344,000 134,440 0.3908 9,635 9,635 - 9,391 9,635 14 9,532.5 0.00%
2002-03-21 0 0.395 0.395 0.400 0.395 0.395 136,000 53,720 0.3950 9,635 9,635 9,757 9,635 9,635 6 9,634.6 1.28%
2002-03-20 0 0.390 0.390 - 0.385 0.410 392,000 155,160 0.3958 9,513 9,513 - 9,391 10,001 16 9,654.5 -2.50%
2002-03-19 0 0.400 - 0.410 - - 0 0 - 9,757 - 10,001 - - 0 - 0.00%
2002-03-18 0 0.400 - 0.400 0.400 0.400 64,000 25,120 0.3925 9,757 - 9,757 9,757 9,757 3 9,573.7 2.56%
2002-03-15 0 0.390 - 0.390 - - 0 0 - 9,513 - 9,513 - - 0 - -2.50%
2002-03-14 0 0.400 0.380 0.400 0.400 0.400 172,000 68,800 0.4000 9,757 9,269 9,757 9,757 9,757 7 9,756.6 0.00%
2002-03-13 0 0.400 - 0.400 0.400 0.400 348,000 139,200 0.4000 9,757 - 9,757 9,757 9,757 14 9,756.6 0.00%
2002-03-12 0 0.400 0.400 0.420 0.390 0.400 52,000 20,480 0.3938 9,757 9,757 10,244 9,513 9,757 2 9,606.5 2.56%
2002-03-11 0 0.390 - 0.400 - - 0 0 - 9,513 - 9,757 - - 0 - 0.00%
2002-03-08 0 0.390 - 0.390 - - 0 0 - 9,513 - 9,513 - - 0 - 0.00%
2002-03-07 0 0.390 - 0.400 - - 0 0 - 9,513 - 9,757 - - 0 - 0.00%
2002-03-06 0 0.390 - 0.400 - - 0 0 - 9,513 - 9,757 - - 0 - 0.00%
2002-03-05 0 0.390 0.350 0.400 - - 0 0 - 9,513 8,537 9,757 - - 0 - 0.00%
2002-03-04 0 0.390 0.350 0.390 - - 0 0 - 9,513 8,537 9,513 - - 0 - -2.50%
2002-03-01 0 0.400 - 0.400 - - 0 0 - 9,757 - 9,757 - - 0 - 0.00%
2002-02-28 0 0.400 - 0.400 - - 0 0 - 9,757 - 9,757 - - 0 - 0.00%
2002-02-27 0 0.400 - 0.400 - - 0 0 - 9,757 - 9,757 - - 0 - 0.00%
2002-02-26 0 0.400 - 0.420 - - 0 0 - 9,757 - 10,244 - - 0 - 0.00%
2002-02-25 0 0.400 - 0.400 - - 0 0 - 9,757 - 9,757 - - 0 - 0.00%
2002-02-22 0 0.400 - 0.400 - - 0 0 - 9,757 - 9,757 - - 0 - 0.00%
2002-02-21 0 0.400 0.360 0.400 0.400 0.400 40,000 16,000 0.4000 9,757 8,781 9,757 9,757 9,757 2 9,756.6 11.11%
2002-02-20 0 0.360 0.360 0.400 0.360 0.360 212,000 76,320 0.3600 8,781 8,781 9,757 8,781 8,781 9 8,780.9 -10.00%
2002-02-19 0 0.400 0.350 0.400 0.400 0.400 4,000 1,600 0.4000 9,757 8,537 9,757 9,757 9,757 0 9,756.6 14.29%
2002-02-18 0 0.350 0.350 0.395 - - 0 0 - 8,537 8,537 9,635 - - 0 - 0.00%
2002-02-15 0 0.350 - - - - 0 0 - 8,537 - - - - 0 - 0.00%
2002-02-11 0 0.350 - - - - 0 0 - 8,537 - - - - 0 - 0.00%
2002-02-08 0 0.350 0.350 - - - 0 0 - 8,537 8,537 - - - 0 - 0.00%
2002-02-07 0 0.350 0.350 - 0.350 0.355 156,000 54,720 0.3508 8,537 8,537 - 8,537 8,659 6 8,555.8 -2.78%
2002-02-06 0 0.360 0.335 0.360 - - 0 0 - 8,781 8,171 8,781 - - 0 - -4.00%
2002-02-05 0 0.375 - 0.390 - - 0 0 - 9,147 - 9,513 - - 0 - 0.00%
2002-02-04 0 0.375 0.375 0.390 - - 0 0 - 9,147 9,147 9,513 - - 0 - 1.35%
2002-02-01 0 0.370 0.350 0.380 0.370 0.385 104,000 39,100 0.3760 9,025 8,537 9,269 9,025 9,391 4 9,170.3 -2.63%
2002-01-31 0 0.380 - 0.380 0.380 0.385 460,000 174,840 0.3801 9,269 - 9,269 9,269 9,391 19 9,270.9 -2.56%
2002-01-30 0 0.390 - 0.390 - - 0 0 - 9,513 - 9,513 - - 0 - -2.50%
2002-01-29 0 0.400 - 0.420 - - 0 0 - 9,757 - 10,244 - - 0 - 0.00%
2002-01-28 0 0.400 - 0.420 - - 0 0 - 9,757 - 10,244 - - 0 - 0.00%
2002-01-25 0 0.400 - 0.400 - - 0 0 - 9,757 - 9,757 - - 0 - 0.00%
2002-01-24 0 0.400 - 0.420 - - 4,000 1,680 0.4200 9,757 - 10,244 - - 0 10,244 0.00%
2002-01-23 0 0.400 - 0.430 - - 0 0 - 9,757 - 10,488 - - 0 - 0.00%
2002-01-22 0 0.400 - 0.400 - - 0 0 - 9,757 - 9,757 - - 0 - 0.00%
2002-01-21 0 0.400 0.380 0.430 - - 0 0 - 9,757 9,269 10,488 - - 0 - 0.00%
2002-01-18 0 0.400 0.380 0.435 - - 0 0 - 9,757 9,269 10,610 - - 0 - 0.00%
2002-01-17 0 0.400 0.335 0.430 - - 0 0 - 9,757 8,171 10,488 - - 0 - 0.00%
2002-01-16 0 0.400 0.400 0.430 0.400 0.420 48,000 19,600 0.4083 9,757 9,757 10,488 9,757 10,244 2 9,959.9 -4.76%
2002-01-15 0 0.420 0.410 0.420 0.410 0.420 48,000 20,000 0.4167 10,244 10,001 10,244 10,001 10,244 2 10,163 0.00%
2002-01-14 0 0.420 0.410 0.420 0.420 0.420 72,000 30,240 0.4200 10,244 10,001 10,244 10,244 10,244 3 10,244 -6.67%
2002-01-11 0 0.450 0.420 0.450 - - 0 0 - 10,976 10,244 10,976 - - 0 - -5.26%
2002-01-10 0 0.475 - 0.475 - - 0 0 - 11,586 - 11,586 - - 0 - 0.00%
2002-01-09 0 0.475 - 0.475 - - 0 0 - 11,586 - 11,586 - - 0 - 0.00%
2002-01-08 0 0.475 0.475 0.480 0.430 0.430 4,000 1,720 0.4300 11,586 11,586 11,708 10,488 10,488 0 10,488 7.95%
2002-01-07 0 0.440 0.435 0.440 0.430 0.450 548,000 241,960 0.4415 10,732 10,610 10,732 10,488 10,976 22 10,770 -7.37%
2002-01-04 0 0.475 - 0.490 - - 0 0 - 11,586 - 11,952 - - 0 - 0.00%
2002-01-03 0 0.475 0.475 0.480 0.450 0.455 104,000 47,120 0.4531 11,586 11,586 11,708 10,976 11,098 4 11,051 3.26%
2002-01-02 0 0.460 0.450 0.490 0.460 0.460 52,000 23,920 0.4600 11,220 10,976 11,952 11,220 11,220 2 11,220 -6.12%
2001-12-31 0 0.490 0.490 0.500 - - 0 0 - 11,952 11,952 12,196 - - 0 - 2.08%
2001-12-28 0 0.480 - 0.480 0.480 0.480 8,000 3,840 0.4800 11,708 - 11,708 11,708 11,708 0 11,708 2.13%
2001-12-27 0 0.470 - 0.490 - - 0 0 - 11,464 - 11,952 - - 0 - 0.00%
2001-12-24 0 0.470 - 0.470 - - 0 0 - 11,464 - 11,464 - - 0 - 0.00%
2001-12-21 0 0.470 0.470 0.480 - - 0 0 - 11,464 11,464 11,708 - - 0 - 4.44%
2001-12-20 0 0.450 0.435 0.480 0.450 0.455 124,000 55,920 0.4510 10,976 10,610 11,708 10,976 11,098 5 11,000 -1.10%
2001-12-19 0 0.455 0.455 0.480 - - 0 0 - 11,098 11,098 11,708 - - 0 - 1.11%
2001-12-18 0 0.450 0.450 0.480 0.450 0.450 60,000 27,000 0.4500 10,976 10,976 11,708 10,976 10,976 2 10,976 -2.17%
2001-12-17 0 0.460 0.435 0.490 - - 0 0 - 11,220 10,610 11,952 - - 0 - 0.00%
2001-12-14 0 0.460 0.435 0.470 0.460 0.460 40,000 18,400 0.4600 11,220 10,610 11,464 11,220 11,220 2 11,220 -2.13%
2001-12-13 0 0.470 0.470 0.500 0.470 0.470 184,000 86,480 0.4700 11,464 11,464 12,196 11,464 11,464 8 11,464 0.00%
2001-12-12 0 0.470 0.470 0.500 0.470 0.510 300,000 148,120 0.4937 11,464 11,464 12,196 11,464 12,440 12 12,043 -12.96%
2001-12-11 0 0.540 - 0.570 - - 0 0 - 13,171 - 13,903 - - 0 - 0.00%
2001-12-10 0 0.540 0.510 0.550 - - 0 0 - 13,171 12,440 13,415 - - 0 - 0.00%
2001-12-07 0 0.540 0.510 0.560 - - 72,000 38,160 0.5300 13,171 12,440 13,659 - - 3 12,927 0.00%
2001-12-06 0 0.540 0.540 0.550 0.530 0.540 324,000 174,720 0.5393 13,171 13,171 13,415 12,927 13,171 13 13,153 1.89%
2001-12-05 0 0.530 0.550 0.560 0.530 0.550 244,000 130,680 0.5356 12,927 13,415 13,659 12,927 13,415 10 13,063 -5.36%
2001-12-04 0 0.560 0.530 0.570 0.560 0.560 128,000 71,680 0.5600 13,659 12,927 13,903 13,659 13,659 5 13,659 1.82%
2001-12-03 0 0.550 0.550 0.580 0.540 0.590 892,000 502,360 0.5632 13,415 13,415 14,147 13,171 14,391 37 13,737 1.85%
2001-11-30 0 0.540 0.510 0.550 0.490 0.540 304,000 155,280 0.5108 13,171 12,440 13,415 11,952 13,171 12 12,459 8.00%
2001-11-29 0 0.500 0.490 0.500 0.500 0.500 136,000 68,000 0.5000 12,196 11,952 12,196 12,196 12,196 6 12,196 0.00%
2001-11-28 0 0.500 0.480 0.500 - - 0 0 - 12,196 11,708 12,196 - - 0 - 0.00%
2001-11-27 0 0.500 0.500 0.530 0.490 0.500 120,000 59,520 0.4960 12,196 12,196 12,927 11,952 12,196 5 12,098 2.04%
2001-11-26 0 0.490 0.490 0.530 0.490 0.490 100,000 49,000 0.4900 11,952 11,952 12,927 11,952 11,952 4 11,952 -1.01%
2001-11-23 0 0.495 0.480 0.495 0.495 0.500 392,000 194,500 0.4962 12,074 11,708 12,074 12,074 12,196 16 12,102 1.02%
2001-11-22 0 0.490 0.485 0.490 0.490 0.490 80,000 39,200 0.4900 11,952 11,830 11,952 11,952 11,952 3 11,952 -1.01%
2001-11-21 0 0.495 0.495 0.500 - - 0 0 - 12,074 12,074 12,196 - - 0 - 3.13%
2001-11-20 0 0.480 0.480 0.540 0.480 0.520 132,000 68,000 0.5152 11,708 11,708 13,171 11,708 12,684 5 12,565 -5.88%
2001-11-19 0 0.510 0.510 0.530 0.510 0.530 120,000 61,280 0.5107 12,440 12,440 12,927 12,440 12,927 5 12,456 2.00%
2001-11-16 0 0.500 0.495 0.500 0.495 0.500 980,000 489,960 0.5000 12,196 12,074 12,196 12,074 12,196 40 12,195 1.01%
2001-11-15 0 0.495 0.495 0.520 0.495 0.500 196,000 97,520 0.4976 12,074 12,074 12,684 12,074 12,196 8 12,136 -1.00%
2001-11-14 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 12,196 12,196 12,927 12,196 12,196 1 12,196 1.01%
2001-11-13 0 0.495 0.495 0.510 0.480 0.490 200,000 97,100 0.4855 12,074 12,074 12,440 11,708 11,952 8 11,842 -1.00%
2001-11-12 0 0.500 0.495 0.520 0.495 0.520 196,000 98,900 0.5046 12,196 12,074 12,684 12,074 12,684 8 12,308 -7.41%
2001-11-09 0 0.540 0.520 0.540 - - 0 0 - 13,171 12,684 13,171 - - 0 - 0.00%
2001-11-08 0 0.540 0.510 0.540 0.550 0.550 200,000 110,000 0.5500 13,171 12,440 13,171 13,415 13,415 8 13,415 0.00%
2001-11-07 0 0.540 0.520 0.540 0.510 0.540 716,000 378,480 0.5286 13,171 12,684 13,171 12,440 13,171 29 12,893 -1.82%
2001-11-06 0 0.550 0.530 0.550 0.550 0.570 100,000 56,080 0.5608 13,415 12,927 13,415 13,415 13,903 4 13,679 0.00%
2001-11-05 0 0.550 0.550 0.560 0.530 0.550 420,000 228,120 0.5431 13,415 13,415 13,659 12,927 13,415 17 13,248 5.77%
2001-11-02 0 0.520 0.520 0.540 0.520 0.570 780,000 430,880 0.5524 12,684 12,684 13,171 12,684 13,903 32 13,474 -5.45%
2001-11-01 0 0.550 0.550 0.570 0.500 0.580 1,240,000 671,280 0.5414 13,415 13,415 13,903 12,196 14,147 51 13,204 14.58%
2001-10-31 0 0.480 0.480 - 0.450 0.480 380,000 179,400 0.4721 11,708 11,708 - 10,976 11,708 16 11,515 4.35%
2001-10-30 0 0.460 0.455 0.470 0.450 0.460 268,000 122,140 0.4557 11,220 11,098 11,464 10,976 11,220 11 11,116 2.22%
2001-10-29 0 0.450 0.430 0.450 0.430 0.450 664,000 296,160 0.4460 10,976 10,488 10,976 10,488 10,976 27 10,879 2.27%
2001-10-26 0 0.440 0.430 0.440 0.400 0.450 1,132,000 468,640 0.4140 10,732 10,488 10,732 9,757 10,976 46 10,098 10.00%
2001-10-24 0 0.400 0.390 0.400 0.400 0.430 2,240,000 924,840 0.4129 9,757 9,513 9,757 9,757 10,488 92 10,071 -2.44%
2001-10-23 0 0.410 0.395 0.415 0.410 0.410 40,000 16,400 0.4100 10,001 9,635 10,122 10,001 10,001 2 10,001 5.13%
2001-10-22 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 9,513 9,513 10,001 9,513 9,513 1 9,512.7 0.00%
2001-10-19 0 0.390 0.390 0.410 0.390 0.390 64,000 25,100 0.3922 9,513 9,513 10,001 9,513 9,513 3 9,566.0 -3.70%
2001-10-18 0 0.405 0.390 0.405 0.380 0.410 400,000 159,660 0.3992 9,879 9,513 9,879 9,269 10,001 16 9,735.9 -1.22%
2001-10-17 0 0.410 0.390 0.410 0.410 0.410 108,000 44,280 0.4100 10,001 9,513 10,001 10,001 10,001 4 10,001 2.50%
2001-10-16 0 0.400 0.380 0.400 0.380 0.400 276,000 109,760 0.3977 9,757 9,269 9,757 9,269 9,757 11 9,700.0 17.65%
2001-10-15 0 0.340 0.340 0.410 0.340 0.430 124,000 47,680 0.3845 8,293 8,293 10,001 8,293 10,488 5 9,378.9 -24.44%
2001-10-12 0 0.450 - 0.450 - - 0 0 - 10,976 - 10,976 - - 0 - 0.00%
2001-10-11 0 0.450 - 0.450 0.450 0.450 720,000 324,000 0.4500 10,976 - 10,976 10,976 10,976 30 10,976 -8.16%
2001-10-10 0 0.490 0.340 0.500 0.420 0.490 108,000 48,360 0.4478 11,952 8,293 12,196 10,244 11,952 4 10,922 6.52%
2001-10-09 0 0.460 0.400 0.460 0.440 0.460 172,000 78,160 0.4544 11,220 9,757 11,220 10,732 11,220 7 11,084 9.52%
2001-10-08 0 0.420 - 0.420 0.420 0.420 80,000 33,600 0.4200 10,244 - 10,244 10,244 10,244 3 10,244 0.00%
2001-10-05 0 0.420 0.420 0.440 0.400 0.420 160,000 66,000 0.4125 10,244 10,244 10,732 9,757 10,244 7 10,061 0.00%
2001-10-04 0 0.420 0.400 - 0.400 0.420 184,000 74,660 0.4058 10,244 9,757 - 9,757 10,244 8 9,897.1 7.69%
2001-10-03 0 0.390 - 0.390 0.390 0.390 28,000 10,560 0.3771 9,513 - 9,513 9,513 9,513 1 9,199.1 6.85%
2001-09-28 0 0.365 0.350 - - - 0 0 - 8,903 8,537 - - - 0 - 0.00%
2001-09-27 0 0.365 0.350 - - - 0 0 - 8,903 8,537 - - - 0 - 0.00%
2001-09-26 0 0.365 0.365 - 0.340 0.350 64,000 22,240 0.3475 8,903 8,903 - 8,293 8,537 3 8,476.0 -1.35%
2001-09-25 0 0.370 0.350 0.370 0.380 0.400 80,000 30,480 0.3810 9,025 8,537 9,025 9,269 9,757 3 9,293.2 12.12%
2001-09-24 0 0.330 0.330 - 0.330 0.340 128,000 42,980 0.3358 8,049 8,049 - 8,049 8,293 5 8,190.2 -5.71%
2001-09-21 0 0.350 0.345 0.360 0.350 0.360 200,000 71,000 0.3550 8,537 8,415 8,781 8,537 8,781 8 8,659.0 -7.89%
2001-09-20 0 0.380 - 0.400 0.380 0.380 100,000 38,000 0.3800 9,269 - 9,757 9,269 9,269 4 9,268.8 0.00%
2001-09-19 0 0.380 - 0.400 0.380 0.380 100,000 38,000 0.3800 9,269 - 9,757 9,269 9,269 4 9,268.8 -2.56%
2001-09-18 0 0.390 - 0.390 0.400 0.400 20,000 8,000 0.4000 9,513 - 9,513 9,757 9,757 1 9,756.6 -2.50%
2001-09-17 0 0.400 0.390 0.400 - - 0 0 - 9,757 9,513 9,757 - - 0 - -9.09%
2001-09-14 0 0.440 - 0.440 0.470 0.470 20,000 9,400 0.4700 10,732 - 10,732 11,464 11,464 1 11,464 -6.38%
2001-09-13 0 0.470 - 0.470 - - 0 0 - 11,464 - 11,464 - - 0 - 0.00%
2001-09-12 0 0.470 - 0.470 - - 0 0 - 11,464 - 11,464 - - 0 - -6.00%
2001-09-11 0 0.500 - 0.530 - - 0 0 - 12,196 - 12,927 - - 0 - 0.00%
2001-09-10 0 0.500 - 0.530 - - 0 0 - 12,196 - 12,927 - - 0 - 0.00%
2001-09-07 0 0.500 0.480 0.540 0.500 0.500 100,000 50,000 0.5000 12,196 11,708 13,171 12,196 12,196 4 12,196 0.00%
2001-09-06 0 0.500 - 0.500 - - 0 0 - 12,196 - 12,196 - - 0 - 0.00%
2001-09-05 0 0.500 0.470 0.500 0.500 0.500 28,000 14,000 0.5000 12,196 11,464 12,196 12,196 12,196 1 12,196 0.00%
2001-09-04 0 0.500 - 0.500 0.500 0.500 28,000 14,000 0.5000 12,196 - 12,196 12,196 12,196 1 12,196 0.00%
2001-09-03 0 0.500 - 0.540 - - 0 0 - 12,196 - 13,171 - - 0 - 0.00%
2001-08-31 0 0.500 - 0.540 0.500 0.500 40,000 20,000 0.5000 12,196 - 13,171 12,196 12,196 2 12,196 -3.85%
2001-08-30 0 0.520 - 0.520 0.500 0.520 108,000 54,160 0.5015 12,684 - 12,684 12,196 12,684 4 12,232 1.96%
2001-08-29 0 0.510 0.500 0.520 0.510 0.520 200,000 103,000 0.5150 12,440 12,196 12,684 12,440 12,684 8 12,562 2.00%
2001-08-28 0 0.500 0.500 0.550 - - 0 0 - 12,196 12,196 13,415 - - 0 - 0.00%
2001-08-27 0 0.500 - 0.550 - - 0 0 - 12,196 - 13,415 - - 0 - 0.00%
2001-08-24 0 0.500 0.500 0.570 0.500 0.500 24,000 12,000 0.5000 12,196 12,196 13,903 12,196 12,196 1 12,196 -9.09%
2001-08-23 0 0.550 0.520 0.570 - - 0 0 - 13,415 12,684 13,903 - - 0 - 0.00%
2001-08-22 0 0.550 0.510 0.600 - - 0 0 - 13,415 12,440 14,635 - - 0 - 0.00%
2001-08-21 0 0.550 0.520 0.580 - - 0 0 - 13,415 12,684 14,147 - - 0 - 0.00%
2001-08-20 0 0.550 0.550 0.560 0.500 0.550 40,000 20,200 0.5050 13,415 13,415 13,659 12,196 13,415 2 12,318 1.85%
2001-08-17 0 0.540 0.510 0.540 0.550 0.550 20,000 11,000 0.5500 13,171 12,440 13,171 13,415 13,415 1 13,415 8.00%
2001-08-16 0 0.500 0.500 0.530 0.500 0.520 184,000 94,000 0.5109 12,196 12,196 12,927 12,196 12,684 8 12,461 -1.96%
2001-08-15 0 0.510 0.500 0.530 0.500 0.510 368,000 185,000 0.5027 12,440 12,196 12,927 12,196 12,440 15 12,262 -1.92%
2001-08-14 0 0.520 0.500 0.540 0.500 0.520 184,000 94,080 0.5113 12,684 12,196 13,171 12,196 12,684 8 12,471 -3.70%
2001-08-13 0 0.540 0.500 0.550 0.540 0.540 24,000 13,160 0.5483 13,171 12,196 13,415 13,171 13,171 1 13,375 0.00%
2001-08-10 0 0.540 0.500 0.540 0.500 0.540 208,000 105,320 0.5063 13,171 12,196 13,171 12,196 13,171 9 12,351 0.00%
2001-08-09 0 0.540 0.500 0.540 0.500 0.540 120,000 60,160 0.5013 13,171 12,196 13,171 12,196 13,171 5 12,228 -3.57%
2001-08-08 0 0.560 0.500 0.560 0.600 0.600 4,000 2,400 0.6000 13,659 12,196 13,659 14,635 14,635 0 14,635 1.82%
2001-08-07 0 0.550 0.540 0.550 0.550 0.550 128,000 70,400 0.5500 13,415 13,171 13,415 13,415 13,415 5 13,415 10.00%
2001-08-06 0 0.500 0.500 0.550 0.500 0.550 224,000 118,720 0.5300 12,196 12,196 13,415 12,196 13,415 9 12,927 -12.28%
2001-08-03 0 0.570 0.530 0.570 - - 0 0 - 13,903 12,927 13,903 - - 0 - -1.72%
2001-08-02 0 0.580 0.550 0.590 - - 0 0 - 14,147 13,415 14,391 - - 0 - 0.00%
2001-08-01 0 0.580 0.530 0.580 - - 0 0 - 14,147 12,927 14,147 - - 0 - -1.69%
2001-07-31 0 0.590 0.510 0.590 0.550 0.590 168,000 92,560 0.5510 14,391 12,440 14,391 13,415 14,391 7 13,439 -3.28%
2001-07-30 0 0.610 0.510 0.610 0.550 0.610 196,000 108,560 0.5539 14,879 12,440 14,879 13,415 14,879 8 13,510 5.17%
2001-07-27 0 0.580 0.560 0.620 - - 0 0 - 14,147 13,659 15,123 - - 0 - 0.00%
2001-07-26 0 0.580 0.550 0.590 0.570 0.590 404,000 236,920 0.5864 14,147 13,415 14,391 13,903 14,391 17 14,304 3.57%
2001-07-24 0 0.560 0.560 0.590 0.550 0.590 388,000 221,880 0.5719 13,659 13,659 14,391 13,415 14,391 16 13,948 -5.08%
2001-07-23 0 0.590 0.500 0.590 0.590 0.590 96,000 56,640 0.5900 14,391 12,196 14,391 14,391 14,391 4 14,391 3.51%
2001-07-20 0 0.570 0.550 0.570 0.550 0.570 228,000 126,280 0.5539 13,903 13,415 13,903 13,415 13,903 9 13,509 1.79%
2001-07-19 0 0.560 0.490 0.570 0.500 0.580 188,000 104,280 0.5547 13,659 11,952 13,903 12,196 14,147 8 13,529 -5.08%
2001-07-18 0 0.590 0.580 0.590 0.580 0.620 80,000 47,240 0.5905 14,391 14,147 14,391 14,147 15,123 3 14,403 -6.35%
2001-07-17 0 0.630 0.620 0.630 0.590 0.630 708,000 431,520 0.6095 15,367 15,123 15,367 14,391 15,367 29 14,866 -3.08%
2001-07-16 0 0.650 0.610 0.650 0.650 0.650 44,000 28,600 0.6500 15,854 14,879 15,854 15,854 15,854 2 15,854 0.00%
2001-07-13 0 0.650 0.650 0.660 0.650 0.680 248,000 166,520 0.6715 15,854 15,854 16,098 15,854 16,586 10 16,378 -4.41%
2001-07-12 0 0.680 0.670 0.680 0.640 0.680 16,000 10,400 0.6500 16,586 16,342 16,586 15,611 16,586 1 15,854 4.62%
2001-07-11 0 0.650 0.610 0.650 0.650 0.680 156,000 101,520 0.6508 15,854 14,879 15,854 15,854 16,586 6 15,873 -4.41%
2001-07-10 0 0.680 0.610 0.680 0.650 0.680 96,000 63,720 0.6638 16,586 14,879 16,586 15,854 16,586 4 16,190 0.00%
2001-07-09 0 0.680 0.650 0.680 0.650 0.680 236,000 157,040 0.6654 16,586 15,854 16,586 15,854 16,586 10 16,231 -5.56%
2001-07-05 0 0.720 0.710 0.720 0.680 0.740 280,000 197,280 0.7046 17,562 17,318 17,562 16,586 18,050 11 17,186 -1.37%
2001-07-04 0 0.730 0.700 0.730 0.670 0.740 312,000 226,120 0.7247 17,806 17,074 17,806 16,342 18,050 13 17,678 8.96%
2001-07-03 0 0.670 0.670 0.720 0.670 0.680 180,000 122,040 0.6780 16,342 16,342 17,562 16,342 16,586 7 16,537 -1.47%
2001-06-29 0 0.680 0.660 0.730 0.680 0.740 1,136,000 784,880 0.6909 16,586 16,098 17,806 16,586 18,050 47 16,852 0.00%
2001-06-28 0 0.680 0.670 0.720 0.680 0.720 432,000 293,920 0.6804 16,586 16,342 17,562 16,586 17,562 18 16,595 -9.33%
2001-06-27 0 0.750 - 0.750 0.750 0.750 80,000 60,000 0.7500 18,294 - 18,294 18,294 18,294 3 18,294 0.00%
2001-06-26 0 0.750 0.750 0.780 0.750 0.780 128,000 98,760 0.7716 18,294 18,294 19,025 18,294 19,025 5 18,820 -2.60%
2001-06-22 0 0.770 0.760 0.770 0.760 0.830 1,676,000 1,334,440 0.7962 18,781 18,538 18,781 18,538 20,245 69 19,421 2.67%
2001-06-21 0 0.750 0.750 0.760 0.730 0.780 1,352,000 1,018,480 0.7533 18,294 18,294 18,538 17,806 19,025 55 18,374 2.74%
2001-06-20 0 0.730 0.730 0.760 0.730 0.800 844,000 640,320 0.7587 17,806 17,806 18,538 17,806 19,513 35 18,505 -5.19%
2001-06-19 0 0.770 0.760 0.780 0.730 0.770 324,000 240,680 0.7428 18,781 18,538 19,025 17,806 18,781 13 18,119 -1.28%
2001-06-18 0 0.780 0.750 0.790 0.740 0.790 1,152,000 878,720 0.7628 19,025 18,294 19,269 18,050 19,269 47 18,605 0.00%
2001-06-15 0 0.780 0.780 0.790 0.610 0.800 4,676,000 3,494,360 0.7473 19,025 19,025 19,269 14,879 19,513 192 18,228 4.00%
2001-06-14 0 0.750 0.700 0.750 0.710 0.830 2,680,000 2,062,840 0.7697 18,294 17,074 18,294 17,318 20,245 110 18,775 -9.64%
2001-06-13 0 0.830 0.800 0.810 0.760 0.870 2,652,000 2,158,240 0.8138 20,245 19,513 19,757 18,538 21,221 109 19,850 -4.60%
2001-06-12 0 0.870 0.860 0.870 0.840 0.890 2,736,000 2,356,840 0.8614 21,221 20,977 21,221 20,489 21,708 112 21,011 4.82%
2001-06-11 0 0.830 0.830 0.850 0.790 0.860 4,108,000 3,402,560 0.8283 20,245 20,245 20,733 19,269 20,977 168 20,203 -2.35%
2001-06-08 0 0.850 0.840 0.850 0.840 0.930 3,540,000 3,150,120 0.8899 20,733 20,489 20,733 20,489 22,684 145 21,705 -2.30%
2001-06-07 0 0.870 0.860 0.890 0.820 0.880 2,180,000 1,861,560 0.8539 21,221 20,977 21,708 20,001 21,465 89 20,829 4.82%
2001-06-06 0 0.830 0.830 0.850 0.820 0.940 3,044,000 2,594,480 0.8523 20,245 20,245 20,733 20,001 22,928 125 20,789 -8.79%
2001-06-05 0 0.910 0.900 0.920 0.890 1.060 8,148,000 7,881,280 0.9673 22,196 21,952 22,440 21,708 25,855 334 23,593 -8.08%
2001-06-04 0 0.990 0.990 1.000 0.740 1.060 11,560,000 10,450,080 0.9040 24,148 24,148 24,391 18,050 25,855 474 22,050 32.00%
2001-06-01 0 0.750 0.740 0.750 0.750 0.810 2,576,000 1,984,000 0.7702 18,294 18,050 18,294 18,294 19,757 106 18,786 -1.32%
2001-05-31 0 0.760 0.760 0.780 0.760 0.820 3,044,000 2,408,040 0.7911 18,538 18,538 19,025 18,538 20,001 125 19,296 -5.00%
2001-05-30 0 0.800 0.800 0.810 0.730 0.820 7,036,000 5,459,080 0.7759 19,513 19,513 19,757 17,806 20,001 288 18,925 1.27%
2001-05-29 0 0.790 0.780 0.790 0.740 0.850 9,256,000 7,260,800 0.7844 19,269 19,025 19,269 18,050 20,733 379 19,134 2.60%
2001-05-28 0 0.770 0.760 0.770 0.680 0.770 9,696,000 7,118,320 0.7342 18,781 18,538 18,781 16,586 18,781 398 17,907 10.00%
2001-05-25 0 0.700 0.700 0.720 0.660 0.740 10,452,000 7,323,640 0.7007 17,074 17,074 17,562 16,098 18,050 429 17,091 7.69%
2001-05-24 0 0.650 0.650 0.660 0.630 0.660 4,608,000 2,981,680 0.6471 15,854 15,854 16,098 15,367 16,098 189 15,783 0.00%
2001-05-23 0 0.650 0.650 0.660 0.630 0.680 8,160,000 5,321,080 0.6521 15,854 15,854 16,098 15,367 16,586 335 15,906 4.84%
2001-05-22 0 0.620 0.610 0.630 0.610 0.650 2,608,000 1,636,600 0.6275 15,123 14,879 15,367 14,879 15,854 107 15,306 1.64%
2001-05-21 0 0.610 0.600 0.610 0.570 0.630 2,828,000 1,685,280 0.5959 14,879 14,635 14,879 13,903 15,367 116 14,536 3.39%
2001-05-18 0 0.590 0.580 0.590 0.550 0.590 2,536,000 1,449,880 0.5717 14,391 14,147 14,391 13,415 14,391 104 13,945 1.72%
2001-05-17 0 0.580 0.570 0.580 0.540 0.580 2,408,000 1,359,400 0.5645 14,147 13,903 14,147 13,171 14,147 99 13,770 5.45%
2001-05-16 0 0.550 0.550 0.560 0.500 0.560 2,284,000 1,230,040 0.5385 13,415 13,415 13,659 12,196 13,659 94 13,136 5.77%
2001-05-15 0 0.520 0.485 0.520 0.485 0.590 3,364,000 1,802,640 0.5359 12,684 11,830 12,684 11,830 14,391 138 13,070 -3.70%
2001-05-14 0 0.540 0.540 0.550 0.530 0.590 1,544,000 858,400 0.5560 13,171 13,171 13,415 12,927 14,391 63 13,561 -5.26%
2001-05-11 0 0.570 0.570 0.590 0.530 0.580 1,368,000 746,720 0.5458 13,903 13,903 14,391 12,927 14,147 56 13,314 0.00%
2001-05-10 0 0.570 0.570 0.580 0.550 0.580 1,996,000 1,120,440 0.5613 13,903 13,903 14,147 13,415 14,147 82 13,692 -1.72%
2001-05-09 0 0.580 0.580 0.590 0.570 0.600 2,380,000 1,383,480 0.5813 14,147 14,147 14,391 13,903 14,635 98 14,179 -3.33%
2001-05-08 0 0.600 0.600 0.620 0.600 0.650 2,600,000 1,582,440 0.6086 14,635 14,635 15,123 14,635 15,854 107 14,845 -7.69%
2001-05-07 0 0.650 0.620 0.650 0.640 0.670 2,532,000 1,655,960 0.6540 15,854 15,123 15,854 15,611 16,342 104 15,952 -1.52%
2001-05-04 0 0.660 0.630 0.660 0.600 0.670 1,128,000 723,760 0.6416 16,098 15,367 16,098 14,635 16,342 46 15,650 -1.49%
2001-05-03 0 0.670 0.660 0.680 0.650 0.700 1,672,000 1,126,320 0.6736 16,342 16,098 16,586 15,854 17,074 69 16,431 -1.47%
2001-05-02 0 0.680 0.680 0.690 0.620 0.700 3,244,000 2,157,880 0.6652 16,586 16,586 16,830 15,123 17,074 133 16,225 13.33%
2001-04-27 0 0.600 0.560 0.600 0.590 0.610 1,196,000 717,840 0.6002 14,635 13,659 14,635 14,391 14,879 49 14,640 0.00%
2001-04-26 0 0.600 0.590 0.600 0.540 0.620 3,476,000 2,001,080 0.5757 14,635 14,391 14,635 13,171 15,123 143 14,042 9.09%
2001-04-25 0 0.550 0.540 0.560 0.540 0.670 4,216,000 2,473,320 0.5867 13,415 13,171 13,659 13,171 16,342 173 14,309 -12.70%
2001-04-24 0 0.630 0.630 0.650 0.600 0.720 3,664,000 2,477,200 0.6761 15,367 15,367 15,854 14,635 17,562 150 16,491 -7.35%
2001-04-23 0 0.680 0.680 0.690 0.680 0.740 4,296,000 3,099,520 0.7215 16,586 16,586 16,830 16,586 18,050 176 17,598 -5.56%
2001-04-20 0 0.720 0.690 0.720 0.670 0.870 12,600,000 9,501,520 0.7541 17,562 16,830 17,562 16,342 21,221 517 18,393 -12.20%
2001-04-19 0 0.820 0.810 0.820 0.810 0.940 14,127,900 12,001,962 0.8495 20,001 19,757 20,001 19,757 22,928 579 20,721 1.23%
2001-04-18 0 0.810 0.800 0.810 0.630 0.850 38,412,000 29,472,480 0.7673 19,757 19,513 19,757 15,367 20,733 1,575 18,715 32.79%
2001-04-17 0 0.610 0.610 0.620 0.460 0.630 34,400,000 20,298,140 0.5901 14,879 14,879 15,123 11,220 15,367 1,410 14,392 34.07%
2001-04-12 0 0.455 0.440 0.455 0.420 0.485 11,348,000 5,119,460 0.4511 11,098 10,732 11,098 10,244 11,830 465 11,004 12.35%
2001-04-11 0 0.405 0.405 0.415 0.390 0.435 6,908,000 2,871,580 0.4157 9,879 9,879 10,122 9,513 10,610 283 10,139 3.85%
2001-04-10 0 0.390 0.375 0.390 0.340 0.550 11,272,000 4,742,160 0.4207 9,513 9,147 9,513 8,293 13,415 462 10,262

Copyright & disclaimer, Privacy policy

Back to top