CHINA WATER INDUSTRY GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01129  2002-01-17    
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
2025-11-03 0 0.840 0.820 0.840 0.840 0.900 583,400 497,702 0.8531 0.840 0.820 0.840 0.840 0.900 583,400 0.8531 -1.18%
2025-10-31 0 0.850 0.850 0.860 0.830 0.970 236,800 203,208 0.8581 0.850 0.850 0.860 0.830 0.970 236,800 0.8581 -1.16%
2025-10-30 0 0.860 0.850 0.860 0.750 1.000 1,009,066 866,004 0.8582 0.860 0.850 0.860 0.750 1.000 1,009,066 0.8582 21.13%
2025-10-28 0 0.710 0.700 0.710 0.600 0.710 472,000 318,520 0.6748 0.710 0.700 0.710 0.600 0.710 472,000 0.6748 18.33%
2025-10-27 0 0.600 0.580 0.620 0.600 0.780 884,320 564,283 0.6381 0.600 0.580 0.620 0.600 0.780 884,320 0.6381 -20.00%
2025-10-24 0 0.750 0.720 0.750 0.730 0.850 660,000 502,280 0.7610 0.750 0.720 0.750 0.730 0.850 660,000 0.7610 -11.76%
2025-10-23 0 0.850 0.810 0.850 0.840 0.850 8,120 6,854 0.8441 0.850 0.810 0.850 0.840 0.850 8,120 0.8441 -1.16%
2025-10-22 0 0.860 0.840 0.860 0.850 0.870 32,000 27,280 0.8525 0.860 0.840 0.860 0.850 0.870 32,000 0.8525 -1.15%
2025-10-21 0 0.870 0.850 0.860 0.860 0.970 224,000 196,520 0.8773 0.870 0.850 0.860 0.860 0.970 224,000 0.8773 -4.40%
2025-10-20 0 0.910 0.900 0.910 0.880 0.950 181,720 166,647 0.9171 0.910 0.900 0.910 0.880 0.950 181,720 0.9171 3.41%
2025-10-17 0 0.880 0.850 0.880 0.840 0.880 164,000 140,320 0.8556 0.880 0.850 0.880 0.840 0.880 164,000 0.8556 -1.12%
2025-10-16 0 0.890 0.880 0.900 0.780 1.020 1,876,280 1,618,276 0.8625 0.890 0.880 0.900 0.780 1.020 1,876,280 0.8625 -12.75%
2025-10-15 0 1.020 1.020 1.090 1.020 1.090 121,200 127,384 1.0510 1.020 1.020 1.090 1.020 1.090 121,200 1.0510 -5.56%
2025-10-14 0 1.080 1.030 1.070 1.010 1.140 92,200 99,162 1.0755 1.080 1.030 1.070 1.010 1.140 92,200 1.0755 -0.92%
2025-10-13 0 1.090 1.080 1.090 0.980 1.090 420,000 440,000 1.0476 1.090 1.080 1.090 0.980 1.090 420,000 1.0476 3.81%
2025-10-10 0 1.050 0.980 1.050 1.000 1.080 1,280,200 1,300,716 1.0160 1.050 0.980 1.050 1.000 1.080 1,280,200 1.0160 -0.94%
2025-10-09 0 1.060 1.020 1.060 0.920 1.060 367,320 359,814 0.9796 1.060 1.020 1.060 0.920 1.060 367,320 0.9796 10.42%
2025-10-08 0 0.960 0.960 0.980 0.960 0.990 328,000 318,880 0.9722 0.960 0.960 0.980 0.960 0.990 328,000 0.9722 -5.88%
2025-10-06 0 1.020 1.010 1.050 0.990 1.050 313,200 324,160 1.0350 1.020 1.010 1.050 0.990 1.050 313,200 1.0350 0.00%
2025-10-03 0 1.020 1.010 1.040 0.970 1.080 447,760 455,166 1.0165 1.020 1.010 1.040 0.970 1.080 447,760 1.0165 -4.67%
2025-10-02 0 1.070 1.070 1.080 1.070 1.160 756,320 824,342 1.0899 1.070 1.070 1.080 1.070 1.160 756,320 1.0899 -5.31%
2025-09-30 0 1.130 1.100 1.110 1.040 1.140 701,000 760,064 1.0843 1.130 1.100 1.110 1.040 1.140 701,000 1.0843 2.73%
2025-09-29 0 1.100 1.090 1.100 1.070 1.350 2,152,000 2,526,800 1.1742 1.100 1.090 1.100 1.070 1.350 2,152,000 1.1742 -9.84%
2025-09-26 0 1.220 1.220 1.230 1.040 1.320 4,757,084 5,645,504 1.1868 1.220 1.220 1.230 1.040 1.320 4,757,084 1.1868 18.45%
2025-09-25 0 1.030 0.990 1.020 0.920 1.030 1,369,600 1,356,800 0.9907 1.030 0.990 1.020 0.920 1.030 1,369,600 0.9907 5.10%
2025-09-24 0 0.980 0.920 1.000 0.980 1.000 480,000 475,040 0.9897 0.980 0.920 1.000 0.980 1.000 480,000 0.9897 -1.01%
2025-09-23 0 0.990 0.960 0.990 0.900 1.050 360,000 354,200 0.9839 0.990 0.960 0.990 0.900 1.050 360,000 0.9839 1.02%
2025-09-22 0 0.980 0.970 0.980 0.950 1.150 955,400 963,490 1.0085 0.980 0.970 0.980 0.950 1.150 955,400 1.0085 -5.77%
2025-09-19 0 1.040 1.020 1.040 0.870 1.050 3,131,200 3,104,744 0.9916 1.040 1.020 1.040 0.870 1.050 3,131,200 0.9916 19.54%
2025-09-18 0 0.870 0.870 0.880 0.740 1.060 5,347,552 4,911,640 0.9185 0.870 0.870 0.880 0.740 1.060 5,347,552 0.9185 -7.45%
2025-09-17 0 0.940 0.940 0.950 0.770 1.280 14,797,373 15,033,608 1.0160 0.940 0.940 0.950 0.770 1.280 14,797,373 1.0160 6.82%
2025-09-16 0 0.880 0.840 0.880 0.650 0.890 8,789,654 6,734,640 0.7662 0.880 0.840 0.880 0.650 0.890 8,789,654 0.7662 27.54%
2025-09-15 0 0.690 0.660 0.690 0.430 0.690 7,636,908 4,291,711 0.5620 0.690 0.660 0.690 0.430 0.690 7,636,908 0.5620 45.26%
2025-09-12 0 0.475 0.470 0.475 0.400 0.510 6,304,700 2,891,738 0.4587 0.475 0.470 0.475 0.400 0.510 6,304,700 0.4587 15.85%
2025-09-11 0 0.410 0.395 0.410 0.380 0.425 2,115,840 862,340 0.4076 0.410 0.395 0.410 0.380 0.425 2,115,840 0.4076 -1.20%
2025-09-10 0 0.415 0.415 0.425 0.355 0.460 14,437,280 5,667,492 0.3926 0.415 0.415 0.425 0.355 0.460 14,437,280 0.3926 13.70%
2025-09-09 0 0.365 0.355 0.365 0.325 0.445 2,475,932 896,572 0.3621 0.365 0.355 0.365 0.325 0.445 2,475,932 0.3621 14.06%
2025-09-08 0 0.320 0.315 0.320 0.315 0.325 432,000 138,320 0.3202 0.320 0.315 0.320 0.315 0.325 432,000 0.3202 1.59%
2025-09-05 0 0.315 0.310 0.315 0.305 0.325 192,000 61,100 0.3182 0.315 0.310 0.315 0.305 0.325 192,000 0.3182 1.61%
2025-09-04 0 0.310 0.305 0.320 0.310 0.325 672,520 214,130 0.3184 0.310 0.305 0.320 0.310 0.325 672,520 0.3184 -4.62%
2025-09-03 0 0.325 0.325 0.345 0.320 0.360 724,000 235,920 0.3259 0.325 0.325 0.345 0.320 0.360 724,000 0.3259 0.00%
2025-09-02 0 0.325 0.325 0.335 0.320 0.370 2,556,240 859,591 0.3363 0.325 0.325 0.335 0.320 0.370 2,556,240 0.3363 1.56%
2025-09-01 0 0.320 0.320 0.330 0.310 0.345 840,320 268,731 0.3198 0.320 0.320 0.330 0.310 0.345 840,320 0.3198 10.34%
2025-08-29 0 0.290 0.285 0.290 0.280 0.320 1,304,920 387,060 0.2966 0.290 0.285 0.290 0.280 0.320 1,304,920 0.2966 -3.33%
2025-08-28 0 0.300 0.300 0.305 0.300 0.340 884,000 280,340 0.3171 0.300 0.300 0.305 0.300 0.340 884,000 0.3171 -11.76%
2025-08-27 0 0.340 0.320 0.340 0.320 0.345 487,000 164,020 0.3368 0.340 0.320 0.340 0.320 0.345 487,000 0.3368 6.25%
2025-08-26 0 0.320 0.320 0.325 0.320 0.320 508,000 162,560 0.3200 0.320 0.320 0.325 0.320 0.320 508,000 0.3200 -1.54%
2025-08-25 0 0.325 0.325 0.345 0.325 0.345 334,120 112,617 0.3371 0.325 0.325 0.345 0.325 0.345 334,120 0.3371 -4.41%
2025-08-22 0 0.340 0.330 0.340 0.340 0.350 570,600 196,766 0.3448 0.340 0.330 0.340 0.340 0.350 570,600 0.3448 0.00%
2025-08-21 0 0.340 0.325 0.340 0.320 0.345 100,000 33,660 0.3366 0.340 0.325 0.340 0.320 0.345 100,000 0.3366 6.25%
2025-08-20 0 0.320 0.320 0.340 0.320 0.320 344,000 110,080 0.3200 0.320 0.320 0.340 0.320 0.320 344,000 0.3200 -1.54%
2025-08-19 0 0.325 0.325 0.350 0.325 0.350 172,280 58,187 0.3377 0.325 0.325 0.350 0.325 0.350 172,280 0.3377 -4.41%
2025-08-18 0 0.340 0.325 0.340 0.320 0.340 308,000 101,740 0.3303 0.340 0.325 0.340 0.320 0.340 308,000 0.3303 0.00%
2025-08-15 0 0.340 0.340 0.350 0.335 0.385 2,084,000 738,420 0.3543 0.340 0.340 0.350 0.335 0.385 2,084,000 0.3543 -6.85%
2025-08-14 0 0.365 0.345 0.365 0.340 0.365 508,000 182,720 0.3597 0.365 0.345 0.365 0.340 0.365 508,000 0.3597 7.35%
2025-08-13 0 0.340 0.340 0.375 0.330 0.400 2,366,600 859,135 0.3630 0.340 0.340 0.375 0.330 0.400 2,366,600 0.3630 -1.45%
2025-08-12 0 0.345 0.345 0.350 0.310 0.425 6,429,280 2,411,221 0.3750 0.345 0.345 0.350 0.310 0.425 6,429,280 0.3750 -9.21%
2025-08-11 0 0.380 0.380 0.390 0.320 0.400 9,252,144 3,368,269 0.3641 0.380 0.380 0.390 0.320 0.400 9,252,144 0.3641 20.63%
2025-08-08 0 0.315 0.300 0.315 0.295 0.340 3,068,000 979,540 0.3193 0.315 0.300 0.315 0.295 0.340 3,068,000 0.3193 8.62%
2025-08-07 0 0.290 0.290 0.300 0.280 0.305 757,200 217,916 0.2878 0.290 0.290 0.300 0.280 0.305 757,200 0.2878 3.57%
2025-08-06 0 0.280 0.280 0.290 0.280 0.305 1,054,180 301,882 0.2864 0.280 0.280 0.290 0.280 0.305 1,054,180 0.2864 -1.75%
2025-08-05 0 0.285 0.285 0.290 0.270 0.285 480,000 132,100 0.2752 0.285 0.285 0.290 0.270 0.285 480,000 0.2752 5.56%
2025-08-04 0 0.270 0.270 0.275 0.265 0.285 388,000 108,580 0.2798 0.270 0.270 0.275 0.265 0.285 388,000 0.2798 3.85%
2025-08-01 0 0.260 0.255 0.270 0.260 0.280 394,600 108,536 0.2751 0.260 0.255 0.270 0.260 0.280 394,600 0.2751 -7.14%
2025-07-31 0 0.280 0.280 0.295 0.275 0.290 20,280 5,632 0.2777 0.280 0.280 0.295 0.275 0.290 20,280 0.2777 1.82%
2025-07-30 0 0.275 0.270 0.275 0.250 0.300 1,492,400 398,580 0.2671 0.275 0.270 0.275 0.250 0.300 1,492,400 0.2671 -1.79%
2025-07-29 0 0.280 0.265 0.280 0.260 0.280 483,000 132,875 0.2751 0.280 0.265 0.280 0.260 0.280 483,000 0.2751 1.82%
2025-07-28 0 0.275 0.270 0.280 0.270 0.300 1,436,000 408,360 0.2844 0.275 0.270 0.280 0.270 0.300 1,436,000 0.2844 -6.78%
2025-07-25 0 0.295 0.300 0.305 0.275 0.360 9,873,500 3,152,135 0.3193 0.295 0.300 0.305 0.275 0.360 9,873,500 0.3193 9.26%
2025-07-24 0 0.270 0.265 0.270 0.255 0.350 5,799,320 1,705,896 0.2942 0.270 0.265 0.270 0.255 0.350 5,799,320 0.2942 8.00%
2025-07-23 0 0.250 0.241 0.250 0.228 0.275 2,362,000 591,110 0.2503 0.250 0.241 0.250 0.228 0.275 2,362,000 0.2503 12.61%
2025-07-22 0 0.222 0.217 0.227 0.213 0.228 68,320 15,268 0.2235 0.222 0.217 0.227 0.213 0.228 68,320 0.2235 1.83%
2025-07-21 0 0.218 0.216 0.227 0.218 0.227 64,480 14,161 0.2196 0.218 0.216 0.227 0.218 0.227 64,480 0.2196 1.40%
2025-07-18 0 0.215 0.215 0.220 0.215 0.218 403,200 86,695 0.2150 0.215 0.215 0.220 0.215 0.218 403,200 0.2150 -0.92%
2025-07-17 0 0.217 0.215 0.223 - - 800 168 0.2100 0.217 0.215 0.223 - - 800 0.2100 0.00%
2025-07-16 0 0.217 0.213 0.220 0.211 0.217 145,600 30,880 0.2121 0.217 0.213 0.220 0.211 0.217 145,600 0.2121 0.93%
2025-07-15 0 0.215 0.215 0.218 0.212 0.218 128,000 27,252 0.2129 0.215 0.215 0.218 0.212 0.218 128,000 0.2129 -1.38%
2025-07-14 0 0.218 0.217 0.229 0.218 0.218 36,400 7,932 0.2179 0.218 0.217 0.229 0.218 0.218 36,400 0.2179 0.46%
2025-07-11 0 0.217 0.217 0.219 0.212 0.219 372,800 80,639 0.2163 0.217 0.217 0.219 0.212 0.219 372,800 0.2163 0.46%
2025-07-10 0 0.216 0.211 0.229 0.212 0.215 493,360 104,682 0.2122 0.216 0.211 0.229 0.212 0.215 493,360 0.2122 -1.82%
2025-07-09 0 0.220 0.220 0.228 - - 4,000 916 0.2290 0.220 0.220 0.228 - - 4,000 0.2290 2.33%
2025-07-08 0 0.215 0.215 0.229 0.215 0.215 13,080 2,799 0.2140 0.215 0.215 0.229 0.215 0.215 13,080 0.2140 -2.27%
2025-07-07 0 0.220 0.220 0.228 0.220 0.232 61,840 14,112 0.2282 0.220 0.220 0.228 0.220 0.232 61,840 0.2282 2.33%
2025-07-04 0 0.215 0.215 0.223 0.213 0.229 60,200 13,550 0.2251 0.215 0.215 0.223 0.213 0.229 60,200 0.2251 -7.33%
2025-07-03 0 0.232 0.223 0.232 0.221 0.233 72,400 16,041 0.2216 0.232 0.223 0.232 0.221 0.233 72,400 0.2216 4.98%
2025-07-02 0 0.221 0.213 0.221 0.220 0.222 68,000 14,976 0.2202 0.221 0.213 0.221 0.220 0.222 68,000 0.2202 3.76%
2025-06-30 0 0.213 0.214 0.225 0.212 0.216 184,000 39,208 0.2131 0.213 0.214 0.225 0.212 0.216 184,000 0.2131 -4.05%
2025-06-27 0 0.222 0.213 0.222 0.213 0.228 164,000 36,972 0.2254 0.222 0.213 0.222 0.213 0.228 164,000 0.2254 -2.63%
2025-06-26 0 0.228 0.214 0.229 0.214 0.229 132,000 29,084 0.2203 0.228 0.214 0.229 0.214 0.229 132,000 0.2203 8.57%
2025-06-25 0 0.210 0.210 0.219 0.204 0.215 846,800 176,487 0.2084 0.210 0.210 0.219 0.204 0.215 846,800 0.2084 -2.33%
2025-06-24 0 0.215 0.213 0.215 0.211 0.221 520,001 112,636 0.2166 0.215 0.213 0.215 0.211 0.221 520,001 0.2166 -2.71%
2025-06-23 0 0.221 0.220 0.221 0.220 0.237 724,000 164,128 0.2267 0.221 0.220 0.221 0.220 0.237 724,000 0.2267 -6.36%
2025-06-20 0 0.236 0.222 0.236 0.236 0.236 28,000 6,604 0.2359 0.236 0.222 0.236 0.236 0.236 28,000 0.2359 0.00%
2025-06-19 0 0.236 0.236 0.250 0.236 0.238 148,000 35,080 0.2370 0.236 0.236 0.250 0.236 0.238 148,000 0.2370 -1.26%
2025-06-18 0 0.239 0.239 0.255 0.239 0.250 372,000 92,208 0.2479 0.239 0.239 0.255 0.239 0.250 372,000 0.2479 -4.40%
2025-06-17 0 0.250 0.250 0.265 0.250 0.275 1,168,520 295,625 0.2530 0.250 0.250 0.265 0.250 0.275 1,168,520 0.2530 1.63%
2025-06-16 0 0.246 0.243 0.280 0.242 0.246 92,000 22,428 0.2438 0.246 0.243 0.280 0.242 0.246 92,000 0.2438 1.23%
2025-06-13 0 0.243 0.243 0.248 0.230 0.250 214,600 51,804 0.2414 0.243 0.243 0.248 0.230 0.250 214,600 0.2414 0.00%
2025-06-12 0 0.243 0.240 0.243 0.242 0.255 392,200 96,811 0.2468 0.243 0.240 0.243 0.242 0.255 392,200 0.2468 -4.71%
2025-06-11 0 0.255 0.246 0.255 0.250 0.270 1,818,400 457,782 0.2517 0.255 0.246 0.255 0.250 0.270 1,818,400 0.2517 2.00%
2025-06-10 0 0.250 0.245 0.250 0.233 0.270 883,800 217,199 0.2458 0.250 0.245 0.250 0.233 0.270 883,800 0.2458 1.63%
2025-06-09 0 0.246 0.244 0.246 0.238 0.280 3,345,600 849,852 0.2540 0.246 0.244 0.246 0.238 0.280 3,345,600 0.2540 -13.68%
2025-06-06 0 0.285 0.280 0.285 0.275 0.425 20,664,840 7,424,325 0.3593 0.285 0.280 0.285 0.275 0.425 20,664,840 0.3593 14.46%
2025-06-05 0 0.249 0.230 0.249 - - 800 179 0.2238 0.249 0.230 0.249 - - 800 0.2238 0.00%
2025-06-04 0 0.249 0.243 0.249 0.245 0.275 1,304,000 325,024 0.2493 0.249 0.243 0.249 0.245 0.275 1,304,000 0.2493 -15.59%
2025-06-03 0 0.295 0.245 0.285 0.260 0.295 9,000 2,460 0.2733 0.295 0.245 0.285 0.260 0.295 9,000 0.2733 1.72%
2025-06-02 0 0.290 0.245 0.290 - - 1,280 303 0.2367 0.290 0.245 0.290 - - 1,280 0.2367 -1.69%
2025-05-30 0 0.295 0.245 0.295 0.295 0.295 4,000 1,180 0.2950 0.295 0.245 0.295 0.295 0.295 4,000 0.2950 0.00%
2025-05-29 0 0.295 0.248 0.300 0.242 0.295 24,800 6,294 0.2538 0.295 0.248 0.300 0.242 0.295 24,800 0.2538 13.46%
2025-05-28 0 0.260 0.247 0.260 - - 2,000 484 0.2420 0.260 0.247 0.260 - - 2,000 0.2420 -8.77%
2025-05-27 0 0.285 0.246 0.290 0.244 0.290 38,040 10,600 0.2787 0.285 0.246 0.290 0.244 0.290 38,040 0.2787 -1.72%
2025-05-26 0 0.290 0.242 0.290 0.250 0.290 9,680 2,549 0.2633 0.290 0.242 0.290 0.250 0.290 9,680 0.2633 7.41%
2025-05-23 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2025-05-22 0 0.270 0.242 0.270 - - 2,400 532 0.2217 0.270 0.242 0.270 - - 2,400 0.2217 0.00%
2025-05-21 0 0.270 0.242 0.270 - - 800 188 0.2350 0.270 0.242 0.270 - - 800 0.2350 0.00%
2025-05-20 0 0.270 0.242 0.275 0.270 0.270 4,240 1,136 0.2679 0.270 0.242 0.275 0.270 0.270 4,240 0.2679 11.57%
2025-05-19 0 0.242 0.242 0.250 0.242 0.242 6,200 1,474 0.2377 0.242 0.242 0.250 0.242 0.242 6,200 0.2377 -6.92%
2025-05-16 0 0.260 0.242 0.260 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2025-05-15 0 0.260 0.241 0.275 0.241 0.260 20,200 5,019 0.2485 0.260 0.241 0.275 0.241 0.260 20,200 0.2485 -1.89%
2025-05-14 0 0.265 0.241 0.265 0.265 0.265 8,000 2,120 0.2650 0.265 0.241 0.265 0.265 0.265 8,000 0.2650 -3.64%
2025-05-13 0 0.275 0.241 0.280 - - 0 0 - 0.275 0.241 0.280 - - 0 - 0.00%
2025-05-12 0 0.275 0.241 0.275 - - 0 0 - 0.275 0.241 0.275 - - 0 - 0.00%
2025-05-09 0 0.275 0.241 0.280 0.275 0.275 4,000 1,100 0.2750 0.275 0.241 0.280 0.275 0.275 4,000 0.2750 7.84%
2025-05-08 0 0.255 0.241 0.270 0.240 0.255 361,000 86,975 0.2409 0.255 0.241 0.270 0.240 0.255 361,000 0.2409 0.00%
2025-05-07 0 0.255 0.246 0.270 0.255 0.255 8,200 2,089 0.2548 0.255 0.246 0.270 0.255 0.255 8,200 0.2548 0.00%
2025-05-06 0 0.255 0.246 0.270 0.246 0.255 8,200 2,052 0.2502 0.255 0.246 0.270 0.246 0.255 8,200 0.2502 -1.92%
2025-05-02 0 0.260 0.246 0.260 - - 2,000 472 0.2360 0.260 0.246 0.260 - - 2,000 0.2360 -1.89%
2025-04-30 0 0.265 0.245 0.280 0.241 0.265 124,000 30,000 0.2419 0.265 0.245 0.280 0.241 0.265 124,000 0.2419 3.92%
2025-04-29 0 0.255 0.241 0.255 - - 0 0 - 0.255 0.241 0.255 - - 0 - 0.00%
2025-04-28 0 0.255 0.241 0.265 0.250 0.255 85,360 21,466 0.2515 0.255 0.241 0.265 0.250 0.255 85,360 0.2515 -13.56%
2025-04-25 0 0.295 0.255 - - - 0 0 - 0.295 0.255 - - - 0 - 0.00%
2025-04-24 0 0.295 0.255 - 0.250 0.295 12,000 3,360 0.2800 0.295 0.255 - 0.250 0.295 12,000 0.2800 0.00%
2025-04-23 0 0.295 0.250 - - - 0 0 - 0.295 0.250 - - - 0 - 0.00%
2025-04-22 0 0.295 0.255 - - - 0 0 - 0.295 0.255 - - - 0 - 0.00%
2025-04-17 0 0.295 0.240 0.300 - - 0 0 - 0.295 0.240 0.300 - - 0 - -1.67%
2025-04-16 0 0.300 0.255 0.340 - - 200 54 0.2700 0.300 0.255 0.340 - - 200 0.2700 0.00%
2025-04-15 0 0.300 0.260 0.355 - - 920 225 0.2446 0.300 0.260 0.355 - - 920 0.2446 0.00%
2025-04-14 0 0.300 0.255 0.355 - - 0 0 - 0.300 0.255 0.355 - - 0 - 0.00%
2025-04-11 0 0.300 0.255 0.385 0.250 0.300 37,400 9,776 0.2614 0.300 0.255 0.385 0.250 0.300 37,400 0.2614 0.00%
2025-04-10 0 0.300 0.250 0.385 - - 16,320 4,566 0.2798 0.300 0.250 0.385 - - 16,320 0.2798 0.00%
2025-04-09 0 0.300 0.250 0.380 0.300 0.300 4,000 1,200 0.3000 0.300 0.250 0.380 0.300 0.300 4,000 0.3000 15.38%
2025-04-08 0 0.260 0.240 0.300 - - 0 0 - 0.260 0.240 0.300 - - 0 - 0.00%
2025-04-07 0 0.260 0.240 0.300 0.260 0.265 93,600 24,534 0.2621 0.260 0.240 0.300 0.260 0.265 93,600 0.2621 -18.75%
2025-04-03 0 0.320 0.275 0.400 - - 360 93 0.2583 0.320 0.275 0.400 - - 360 0.2583 0.00%
2025-04-02 0 0.320 0.275 0.320 0.270 0.320 24,000 6,680 0.2783 0.320 0.275 0.320 0.270 0.320 24,000 0.2783 0.00%
2025-04-01 0 0.320 0.280 0.320 0.250 0.320 172,000 47,760 0.2777 0.320 0.280 0.320 0.250 0.320 172,000 0.2777 -3.03%
2025-03-31 0 0.330 0.280 0.395 - - 0 0 - 0.330 0.280 0.395 - - 0 - 0.00%
2025-03-28 0 0.330 0.290 0.330 0.280 0.330 28,000 8,160 0.2914 0.330 0.290 0.330 0.280 0.330 28,000 0.2914 10.00%
2025-03-27 0 0.300 0.290 0.365 0.300 0.300 64,000 19,200 0.3000 0.300 0.290 0.365 0.300 0.300 64,000 0.3000 -16.67%
2025-03-26 0 0.360 0.295 0.360 0.265 0.360 22,240 7,058 0.3174 0.360 0.295 0.360 0.265 0.360 22,240 0.3174 10.77%
2025-03-25 0 0.325 0.325 0.365 0.325 0.365 30,560 10,517 0.3441 0.325 0.325 0.365 0.325 0.365 30,560 0.3441 -10.96%
2025-03-24 0 0.365 0.365 0.385 0.335 0.650 1,597,040 663,046 0.4152 0.365 0.365 0.385 0.335 0.650 1,597,040 0.4152 15.87%
2025-03-21 0 0.315 0.250 0.315 0.320 0.390 145,280 47,011 0.3236 0.315 0.250 0.315 0.320 0.390 145,280 0.3236 -10.00%
2025-03-20 0 0.350 0.265 0.355 0.270 0.350 99,560 28,422 0.2855 0.350 0.265 0.355 0.270 0.350 99,560 0.2855 18.64%
2025-03-19 0 0.295 0.270 0.300 0.248 0.310 729,000 197,162 0.2705 0.295 0.270 0.300 0.248 0.310 729,000 0.2705 27.16%
2025-03-18 0 0.232 0.232 0.250 0.231 0.232 59,000 13,600 0.2305 0.232 0.232 0.250 0.231 0.232 59,000 0.2305 0.43%
2025-03-17 0 0.231 0.231 0.260 - - 0 0 - 0.231 0.231 0.260 - - 0 - 1.76%
2025-03-14 0 0.227 0.232 0.260 - - 0 0 - 0.227 0.232 0.260 - - 0 - -7.35%
2025-03-13 0 0.245 - 0.260 - - 200 46 0.2300 0.245 - 0.260 - - 200 0.2300 0.00%
2025-03-12 0 0.245 0.220 0.260 - - 160 34 0.2125 0.245 0.220 0.260 - - 160 0.2125 0.00%
2025-03-11 0 0.245 0.220 0.245 - - 0 0 - 0.245 0.220 0.245 - - 0 - 0.00%
2025-03-10 0 0.245 0.230 0.250 0.230 0.245 169,574 40,665 0.2398 0.245 0.230 0.250 0.230 0.245 169,574 0.2398 6.52%
2025-03-07 0 0.230 0.230 0.239 0.229 0.232 157,960 36,295 0.2298 0.230 0.230 0.239 0.229 0.232 157,960 0.2298 -0.86%
2025-03-06 0 0.232 0.224 0.232 0.224 0.237 108,000 25,340 0.2346 0.232 0.224 0.232 0.224 0.237 108,000 0.2346 3.11%
2025-03-05 0 0.225 0.223 0.232 - - 2,000 430 0.2150 0.225 0.223 0.232 - - 2,000 0.2150 0.00%
2025-03-04 0 0.225 0.225 0.235 0.225 0.225 28,200 6,343 0.2249 0.225 0.225 0.235 0.225 0.225 28,200 0.2249 0.45%
2025-03-03 0 0.224 0.223 0.228 0.224 0.224 13,880 3,088 0.2225 0.224 0.223 0.228 0.224 0.224 13,880 0.2225 0.45%
2025-02-28 0 0.223 0.223 0.233 0.222 0.222 29,640 6,571 0.2217 0.223 0.223 0.233 0.222 0.222 29,640 0.2217 0.45%
2025-02-27 0 0.222 0.222 0.229 0.222 0.234 49,000 10,997 0.2244 0.222 0.222 0.229 0.222 0.234 49,000 0.2244 -4.72%
2025-02-26 0 0.233 0.221 0.233 0.219 0.233 2,790,640 622,332 0.2230 0.233 0.221 0.233 0.219 0.233 2,790,640 0.2230 0.00%
2025-02-25 0 0.233 0.218 0.233 0.225 0.233 29,600 6,749 0.2280 0.233 0.218 0.233 0.225 0.233 29,600 0.2280 1.30%
2025-02-24 0 0.230 0.222 0.232 0.222 0.236 404,800 92,274 0.2279 0.230 0.222 0.232 0.222 0.236 404,800 0.2279 -1.71%
2025-02-21 0 0.234 0.231 0.235 0.230 0.239 79,000 18,331 0.2320 0.234 0.231 0.235 0.230 0.239 79,000 0.2320 -2.09%
2025-02-20 0 0.239 0.236 0.240 0.236 0.250 692,600 169,852 0.2452 0.239 0.236 0.240 0.236 0.250 692,600 0.2452 -8.08%
2025-02-19 0 0.260 0.249 0.265 0.250 0.295 1,526,700 400,486 0.2623 0.260 0.249 0.265 0.250 0.295 1,526,700 0.2623 -7.14%
2025-02-18 0 0.280 0.250 0.310 0.250 0.290 442,000 121,040 0.2738 0.280 0.250 0.310 0.250 0.290 442,000 0.2738 1.82%
2025-02-17 0 0.275 0.265 0.280 0.265 0.275 36,400 9,844 0.2704 0.275 0.265 0.280 0.265 0.275 36,400 0.2704 -5.17%
2025-02-14 0 0.290 0.290 0.330 0.290 0.300 238,320 70,966 0.2978 0.290 0.290 0.330 0.290 0.300 238,320 0.2978 0.00%
2025-02-13 0 0.290 0.285 0.315 0.290 0.315 101,920 30,158 0.2959 0.290 0.285 0.315 0.290 0.315 101,920 0.2959 1.75%
2025-02-12 0 0.285 0.265 0.300 0.265 0.305 102,200 30,446 0.2979 0.285 0.265 0.300 0.265 0.305 102,200 0.2979 -6.56%
2025-02-11 0 0.305 0.305 0.325 0.305 0.310 44,000 13,536 0.3076 0.305 0.305 0.325 0.305 0.310 44,000 0.3076 -4.69%
2025-02-10 0 0.320 0.320 0.325 0.315 0.325 272,400 88,139 0.3236 0.320 0.320 0.325 0.315 0.325 272,400 0.3236 0.00%
2025-02-07 0 0.320 0.320 0.325 0.310 0.320 208,000 66,320 0.3188 0.320 0.320 0.325 0.310 0.320 208,000 0.3188 0.00%
2025-02-06 0 0.320 0.320 0.330 0.320 0.330 108,000 35,360 0.3274 0.320 0.320 0.330 0.320 0.330 108,000 0.3274 -3.03%
2025-02-05 0 0.330 0.320 0.330 0.320 0.330 226,880 74,704 0.3293 0.330 0.320 0.330 0.320 0.330 226,880 0.3293 0.00%
2025-02-04 0 0.330 0.320 0.335 0.300 0.340 652,200 216,181 0.3315 0.330 0.320 0.335 0.300 0.340 652,200 0.3315 -4.35%
2025-02-03 0 0.345 0.300 0.385 0.345 0.345 4,000 1,380 0.3450 0.345 0.300 0.385 0.345 0.345 4,000 0.3450 0.00%
2025-01-28 0 0.345 0.330 0.390 0.345 0.345 6,000 2,010 0.3350 0.345 0.330 0.390 0.345 0.345 6,000 0.3350 0.00%
2025-01-27 0 0.345 0.345 0.390 0.345 0.345 52,000 17,940 0.3450 0.345 0.345 0.390 0.345 0.345 52,000 0.3450 -2.82%
2025-01-24 0 0.355 0.345 0.385 - - 800 260 0.3250 0.355 0.345 0.385 - - 800 0.3250 0.00%
2025-01-23 0 0.355 0.345 0.390 - - 0 0 - 0.355 0.345 0.390 - - 0 - 2.90%
2025-01-22 0 0.345 0.345 0.390 - - 160 52 0.3250 0.345 0.345 0.390 - - 160 0.3250 0.00%
2025-01-21 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2025-01-20 0 0.345 0.340 0.390 0.335 0.340 84,000 28,160 0.3352 0.345 0.340 0.390 0.335 0.340 84,000 0.3352 2.99%
2025-01-17 0 0.335 0.335 0.380 0.335 0.335 21,600 7,184 0.3326 0.335 0.335 0.380 0.335 0.335 21,600 0.3326 0.00%
2025-01-16 0 0.335 0.335 0.375 0.335 0.335 7,360 2,398 0.3258 0.335 0.335 0.375 0.335 0.335 7,360 0.3258 -5.63%
2025-01-15 0 0.355 0.330 0.390 0.340 0.390 363,440 126,018 0.3467 0.355 0.330 0.390 0.340 0.390 363,440 0.3467 7.58%
2025-01-14 0 0.330 0.320 0.330 0.330 0.330 152,320 50,256 0.3299 0.330 0.320 0.330 0.330 0.330 152,320 0.3299 0.00%
2025-01-13 0 0.330 0.330 0.390 0.325 0.365 40,080 14,464 0.3609 0.330 0.330 0.390 0.325 0.365 40,080 0.3609 -9.59%
2025-01-10 0 0.365 0.340 0.390 0.340 0.365 192,000 68,200 0.3552 0.365 0.340 0.390 0.340 0.365 192,000 0.3552 8.96%
2025-01-09 0 0.335 0.330 0.360 0.325 0.335 124,920 41,273 0.3304 0.335 0.330 0.360 0.325 0.335 124,920 0.3304 0.00%
2025-01-08 0 0.335 0.335 0.340 0.335 0.335 46,600 15,535 0.3334 0.335 0.335 0.340 0.335 0.335 46,600 0.3334 -1.47%
2025-01-07 0 0.340 0.340 0.350 0.335 0.405 967,000 333,701 0.3451 0.340 0.340 0.350 0.335 0.405 967,000 0.3451 -6.85%
2025-01-06 0 0.365 0.340 0.365 0.340 0.440 387,538 138,125 0.3564 0.365 0.340 0.365 0.340 0.440 387,538 0.3564 4.29%
2025-01-03 0 0.350 0.335 0.345 0.335 0.350 310,493 108,011 0.3479 0.350 0.335 0.345 0.335 0.350 310,493 0.3479 6.06%
2025-01-02 0 0.330 0.325 0.360 0.250 0.415 378,080 132,471 0.3504 0.330 0.325 0.360 0.250 0.415 378,080 0.3504 -22.35%
2024-12-31 0 0.425 0.400 0.430 0.425 0.530 120,693 62,378 0.5168 0.425 0.400 0.430 0.425 0.530 120,693 0.5168 1.19%
2024-12-30 0 0.420 0.370 0.480 0.350 0.500 131,361 54,763 0.4169 0.420 0.370 0.480 0.350 0.500 131,361 0.4169 25.37%
2024-12-27 0 0.335 0.335 - 0.310 0.335 138,760 44,058 0.3175 0.335 0.335 - 0.310 0.335 138,760 0.3175 1.52%
2024-12-24 0 0.330 0.330 0.395 0.330 0.330 2,920 937 0.3209 0.330 0.330 0.395 0.330 0.330 2,920 0.3209 -7.04%
2024-12-23 0 0.355 0.350 0.420 0.330 0.355 4,000 1,376 0.3440 0.355 0.350 0.420 0.330 0.355 4,000 0.3440 2.90%
2024-12-20 0 0.345 0.345 0.370 0.335 0.345 3,000 1,012 0.3373 0.345 0.345 0.370 0.335 0.345 3,000 0.3373 -8.00%
2024-12-19 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2024-12-18 0 0.375 0.340 - - - 0 0 - 0.375 0.340 - - - 0 - 0.00%
2024-12-17 0 0.375 0.370 0.375 0.370 0.500 18,800 7,570 0.4027 0.375 0.370 0.375 0.370 0.500 18,800 0.4027 -25.00%
2024-12-16 0 0.500 0.340 - 0.330 0.350 18,120 6,053 0.3341 0.500 0.340 - 0.330 0.350 18,120 0.3341 31.58%
2024-12-13 0 0.380 0.370 0.380 0.350 0.415 5,227 2,086 0.3991 0.380 0.370 0.380 0.350 0.415 5,227 0.3991 -7.99%
2024-12-12 0 0.413 0.360 0.490 - - 320 108 0.3375 0.413 0.360 0.490 - - 320 0.3375 21.07%
2024-12-11 0 0.500 0.360 0.500 - - 0 0 - 0.341 0.246 0.341 - - 0 - -90.00%
2024-12-10 0 0.050 0.043 0.052 0.043 0.050 41,600 1,801 0.0433 3.411 2.934 3.548 2.934 3.411 610 2.9538 4.17%
2024-12-09 0 0.048 0.042 0.050 0.041 0.048 2,397,600 107,057 0.0447 3.275 2.866 3.411 2.797 3.275 35,141 3.0465 4.35%
2024-12-06 0 0.046 0.046 0.052 0.044 0.047 1,018,800 47,589 0.0467 3.138 3.138 3.548 3.002 3.207 14,932 3.1870 -8.00%
2024-12-05 0 0.050 0.048 0.052 0.046 0.050 40,800 1,896 0.0465 3.411 3.275 3.548 3.138 3.411 598 3.1706 -3.85%
2024-12-04 0 0.052 0.045 0.054 0.052 0.052 1,968,000 102,290 0.0520 3.548 3.070 3.684 3.548 3.548 28,845 3.5462 -1.89%
2024-12-03 0 0.053 0.046 0.054 0.044 0.053 312,000 14,616 0.0468 3.616 3.138 3.684 3.002 3.616 4,573 3.1962 1.92%
2024-12-02 0 0.052 0.042 0.057 - - 0 0 - 3.548 2.866 3.889 - - 0 - 0.00%
2024-11-29 0 0.052 0.048 0.052 0.044 0.052 298,000 15,219 0.0511 3.548 3.275 3.548 3.002 3.548 4,368 3.4844 -1.89%
2024-11-28 0 0.053 0.042 0.057 - - 0 0 - 3.616 2.866 3.889 - - 0 - 0.00%
2024-11-27 0 0.053 0.048 0.057 0.053 0.053 564,000 29,832 0.0529 3.616 3.275 3.889 3.616 3.616 8,266 3.6088 6.00%
2024-11-26 0 0.050 0.041 0.053 - - 0 0 - 3.411 2.797 3.616 - - 0 - 0.00%
2024-11-25 0 0.050 0.042 0.052 - - 0 0 - 3.411 2.866 3.548 - - 0 - 0.00%
2024-11-22 0 0.050 0.046 0.050 0.046 0.050 246,400 12,030 0.0488 3.411 3.138 3.411 3.138 3.411 3,611 3.3311 -3.85%
2024-11-21 0 0.052 0.047 0.053 - - 0 0 - 3.548 3.207 3.616 - - 0 - 0.00%
2024-11-20 0 0.052 0.048 0.052 0.046 0.053 776,000 38,864 0.0501 3.548 3.275 3.548 3.138 3.616 11,374 3.4170 -1.89%
2024-11-19 0 0.053 0.051 0.056 - - 0 0 - 3.616 3.480 3.821 - - 0 - 0.00%
2024-11-18 0 0.053 0.053 0.057 0.052 0.058 1,088,000 57,864 0.0532 3.616 3.616 3.889 3.548 3.957 15,947 3.6286 -11.67%
2024-11-15 0 0.060 0.053 0.060 - - 4,000 172 0.0430 4.094 3.616 4.094 - - 59 2.9338 0.00%
2024-11-14 0 0.060 0.056 0.063 0.056 0.063 728,000 43,780 0.0601 4.094 3.821 4.298 3.821 4.298 10,670 4.1030 -3.23%
2024-11-13 0 0.062 0.057 0.062 - - 0 0 - 4.230 3.889 4.230 - - 0 - -1.59%
2024-11-12 0 0.063 0.055 0.063 0.055 0.065 430,000 25,914 0.0603 4.298 3.753 4.298 3.753 4.435 6,302 4.1117 8.62%
2024-11-11 0 0.058 0.058 0.063 0.058 0.063 712,000 41,476 0.0583 3.957 3.957 4.298 3.957 4.298 10,436 3.9744 -3.33%
2024-11-08 0 0.060 0.058 0.060 0.060 0.061 212,000 12,634 0.0596 4.094 3.957 4.094 4.094 4.162 3,107 4.0660 -1.64%
2024-11-07 0 0.061 0.060 0.063 0.060 0.066 983,468 60,278 0.0613 4.162 4.094 4.298 4.094 4.503 14,415 4.1818 -6.15%
2024-11-06 0 0.065 0.059 0.065 0.060 0.066 136,000 8,256 0.0607 4.435 4.025 4.435 4.094 4.503 1,993 4.1418 -1.52%
2024-11-05 0 0.066 0.058 0.066 0.060 0.066 192,000 11,664 0.0608 4.503 3.957 4.503 4.094 4.503 2,814 4.1448 1.54%
2024-11-04 0 0.065 0.061 0.066 0.062 0.065 415,200 26,454 0.0637 4.435 4.162 4.503 4.230 4.435 6,086 4.3470 1.56%
2024-11-01 0 0.064 0.059 0.069 0.060 0.071 1,016,000 62,864 0.0619 4.367 4.025 4.708 4.094 4.844 14,891 4.2215 1.59%
2024-10-31 0 0.063 0.060 0.067 - - 2,000 100 0.0500 4.298 4.094 4.571 - - 29 3.4114 0.00%
2024-10-30 0 0.063 0.060 0.063 0.057 0.063 944,668 54,898 0.0581 4.298 4.094 4.298 3.889 4.298 13,846 3.9649 -3.08%
2024-10-29 0 0.065 0.062 0.065 - - 2,000 110 0.0550 4.435 4.230 4.435 - - 29 3.7525 -2.99%
2024-10-28 0 0.067 0.062 0.068 0.060 0.067 224,000 13,608 0.0608 4.571 4.230 4.639 4.094 4.571 3,283 4.1448 4.69%
2024-10-25 0 0.064 0.060 0.068 - - 0 0 - 4.367 4.094 4.639 - - 0 - 0.00%
2024-10-24 0 0.064 0.060 0.071 - - 4,000 202 0.0505 4.367 4.094 4.844 - - 59 3.4455 0.00%
2024-10-23 0 0.064 0.064 0.070 0.062 0.077 1,259,491 81,308 0.0646 4.367 4.367 4.776 4.230 5.254 18,460 4.4045 -3.03%
2024-10-22 0 0.066 0.066 0.072 0.062 0.072 592,000 39,248 0.0663 4.503 4.503 4.912 4.230 4.912 8,677 4.5233 6.45%
2024-10-21 0 0.062 0.062 0.065 0.062 0.065 450,000 29,216 0.0649 4.230 4.230 4.435 4.230 4.435 6,596 4.4296 -4.62%
2024-10-18 0 0.065 0.065 0.071 0.064 0.066 589,200 38,742 0.0658 4.435 4.435 4.844 4.367 4.503 8,636 4.4862 1.56%
2024-10-17 0 0.064 0.060 0.064 0.060 0.065 240,000 14,848 0.0619 4.367 4.094 4.367 4.094 4.435 3,518 4.2210 6.67%
2024-10-16 0 0.060 0.060 0.061 0.059 0.072 5,716,600 372,478 0.0652 4.094 4.094 4.162 4.025 4.912 83,787 4.4455 -15.49%
2024-10-15 0 0.071 0.071 0.075 0.071 0.073 189,200 13,444 0.0711 4.844 4.844 5.117 4.844 4.981 2,773 4.8481 -10.13%
2024-10-14 0 0.079 0.072 0.079 0.072 0.080 43,600 3,253 0.0746 5.390 4.912 5.390 4.912 5.458 639 5.0905 -1.25%
2024-10-10 0 0.080 0.075 0.080 0.075 0.081 280,266 22,067 0.0787 5.458 5.117 5.458 5.117 5.526 4,108 5.3720 1.27%
2024-10-09 0 0.079 0.079 0.087 0.079 0.079 62,000 4,838 0.0780 5.390 5.390 5.936 5.390 5.390 909 5.3240 -4.82%
2024-10-08 0 0.083 0.079 0.083 0.079 0.088 1,666,800 135,860 0.0815 5.663 5.390 5.663 5.390 6.004 24,430 5.5612 -5.68%
2024-10-07 0 0.088 0.085 0.090 0.076 0.089 5,108,985 437,887 0.0857 6.004 5.799 6.140 5.185 6.072 74,881 5.8477 -1.12%
2024-10-04 0 0.089 0.089 0.091 0.088 0.091 248,000 22,424 0.0904 6.072 6.072 6.209 6.004 6.209 3,635 6.1691 5.95%
2024-10-03 0 0.084 0.084 0.090 0.084 0.090 127,200 10,790 0.0848 5.731 5.731 6.140 5.731 6.140 1,864 5.7875 -5.62%
2024-10-02 0 0.089 0.081 0.089 0.075 0.089 994,000 79,336 0.0798 6.072 5.526 6.072 5.117 6.072 14,569 5.4456 -1.11%
2024-09-30 0 0.090 0.083 0.105 0.090 0.091 48,000 4,344 0.0905 6.140 5.663 7.164 6.140 6.209 704 6.1746 -1.10%
2024-09-27 0 0.091 0.083 0.091 - - 0 0 - 6.209 5.663 6.209 - - 0 - 0.00%
2024-09-26 0 0.091 0.088 0.091 0.082 0.091 63,200 5,210 0.0824 6.209 6.004 6.209 5.595 6.209 926 5.6245 3.41%
2024-09-25 0 0.088 0.075 0.091 - - 0 0 - 6.004 5.117 6.209 - - 0 - 0.00%
2024-09-24 0 0.088 0.088 0.089 0.088 0.088 2,124,800 186,928 0.0880 6.004 6.004 6.072 6.004 6.004 31,143 6.0023 -2.22%
2024-09-23 0 0.090 0.088 0.090 0.090 0.091 90,000 8,094 0.0899 6.140 6.004 6.140 6.140 6.209 1,319 6.1359 -1.10%
2024-09-20 0 0.091 0.090 0.098 0.091 0.091 9,200 830 0.0902 6.209 6.140 6.686 6.209 6.209 135 6.1553 -7.14%
2024-09-19 0 0.098 0.090 0.098 - - 0 0 - 6.686 6.140 6.686 - - 0 - 0.00%
2024-09-17 0 0.098 0.090 0.098 - - 0 0 - 6.686 6.140 6.686 - - 0 - 0.00%
2024-09-16 0 0.098 0.090 0.101 - - 0 0 - 6.686 6.140 6.891 - - 0 - 0.00%
2024-09-13 0 0.098 0.092 0.103 0.090 0.098 90,000 8,170 0.0908 6.686 6.277 7.027 6.140 6.686 1,319 6.1935 2.08%
2024-09-12 0 0.096 0.088 0.096 - - 800 68 0.0850 6.550 6.004 6.550 - - 12 5.7993 -2.04%
2024-09-11 0 0.098 0.088 0.098 - - 0 0 - 6.686 6.004 6.686 - - 0 - -2.97%
2024-09-10 0 0.101 0.088 0.105 - - 0 0 - 6.891 6.004 7.164 - - 0 - -0.98%
2024-09-09 0 0.102 0.088 0.107 - - 0 0 - 6.959 6.004 7.300 - - 0 - 0.00%
2024-09-05 0 0.102 0.088 0.107 - - 0 0 - 6.959 6.004 7.300 - - 0 - -2.86%
2024-09-04 0 0.105 0.085 0.106 0.088 0.105 50,000 4,542 0.0908 7.164 5.799 7.232 6.004 7.164 733 6.1978 0.00%
2024-09-03 0 0.105 0.087 0.108 - - 1,600 143 0.0894 7.164 5.936 7.369 - - 23 6.0978 -2.78%
2024-09-02 0 0.108 0.085 0.103 0.093 0.109 420,000 42,188 0.1004 7.369 5.799 7.027 6.345 7.437 6,156 6.8533 9.09%
2024-08-30 0 0.099 0.090 0.111 0.088 0.099 136,000 12,288 0.0904 6.755 6.140 7.573 6.004 6.755 1,993 6.1646 0.00%
2024-08-29 0 0.099 0.090 0.111 0.083 0.099 132,000 11,736 0.0889 6.755 6.140 7.573 5.663 6.755 1,935 6.0661 -3.88%
2024-08-28 0 0.103 0.083 0.103 - - 0 0 - 7.027 5.663 7.027 - - 0 - 0.00%
2024-08-27 0 0.103 0.083 0.111 - - 0 0 - 7.027 5.663 7.573 - - 0 - 0.00%
2024-08-26 0 0.103 0.089 0.112 0.102 0.103 24,000 2,456 0.1023 7.027 6.072 7.641 6.959 7.027 352 6.9820 22.62%
2024-08-23 0 0.084 0.080 0.084 0.081 0.087 240,000 20,232 0.0843 5.731 5.458 5.731 5.526 5.936 3,518 5.7516 -6.67%
2024-08-22 0 0.090 0.085 0.105 0.081 0.090 46,400 3,859 0.0832 6.140 5.799 7.164 5.526 6.140 680 5.6744 2.27%
2024-08-21 0 0.088 0.085 0.088 0.084 0.095 79,200 7,085 0.0895 6.004 5.799 6.004 5.731 6.482 1,161 6.1034 -7.37%
2024-08-20 0 0.095 0.095 0.116 0.095 0.104 596,000 59,088 0.0991 6.482 6.482 7.914 6.482 7.096 8,735 6.7641 -15.93%
2024-08-19 0 0.113 0.102 0.117 - - 0 0 - 7.710 6.959 7.983 - - 0 - 0.00%
2024-08-16 0 0.113 0.101 0.117 - - 0 0 - 7.710 6.891 7.983 - - 0 - 0.00%
2024-08-15 0 0.113 0.100 0.117 0.097 0.114 68,000 7,152 0.1052 7.710 6.823 7.983 6.618 7.778 997 7.1759 6.60%
2024-08-14 0 0.106 0.105 0.114 0.106 0.116 2,620,000 303,756 0.1159 7.232 7.164 7.778 7.232 7.914 38,401 7.9101 -9.40%
2024-08-13 0 0.117 0.100 0.117 - - 0 0 - 7.983 6.823 7.983 - - 0 - 0.00%
2024-08-12 0 0.117 0.103 0.117 0.100 0.117 19,600 2,060 0.1051 7.983 7.027 7.983 6.823 7.983 287 7.1709 0.86%
2024-08-09 0 0.116 0.100 0.116 - - 2,000 190 0.0950 7.914 6.823 7.914 - - 29 6.4816 0.00%
2024-08-08 0 0.116 0.100 0.117 - - 0 0 - 7.914 6.823 7.983 - - 0 - 0.00%
2024-08-07 0 0.116 0.100 0.116 0.117 0.117 40,000 4,680 0.1170 7.914 6.823 7.914 7.983 7.983 586 7.9826 -0.85%
2024-08-06 0 0.117 0.100 0.117 - - 0 0 - 7.983 6.823 7.983 - - 0 - 0.00%
2024-08-05 0 0.117 0.100 0.117 0.095 0.117 24,000 2,456 0.1023 7.983 6.823 7.983 6.482 7.983 352 6.9820 6.36%
2024-08-02 0 0.110 0.090 0.110 - - 0 0 - 7.505 6.140 7.505 - - 0 - 0.00%
2024-08-01 0 0.110 0.081 0.118 - - 0 0 - 7.505 5.526 8.051 - - 0 - 0.00%
2024-07-31 0 0.110 0.100 0.111 0.100 0.110 108,000 10,832 0.1003 7.505 6.823 7.573 6.823 7.505 1,583 6.8430 -6.78%
2024-07-30 0 0.118 0.092 0.118 0.118 0.118 16,000 1,888 0.1180 8.051 6.277 8.051 8.051 8.051 235 8.0509 8.26%
2024-07-29 0 0.109 0.097 0.110 0.101 0.112 6,036,000 653,216 0.1082 7.437 6.618 7.505 6.891 7.641 88,469 7.3836 -9.17%
2024-07-26 0 0.120 0.108 0.120 - - 0 0 - 8.187 7.369 8.187 - - 0 - 0.00%
2024-07-25 0 0.120 0.120 0.135 - - 2,000 190 0.0950 8.187 8.187 9.211 - - 29 6.4816 0.00%
2024-07-24 0 0.120 0.120 0.135 0.093 0.120 6,356,000 629,976 0.0991 8.187 8.187 9.211 6.345 8.187 93,159 6.7624 10.09%
2024-07-23 0 0.109 0.096 0.109 0.096 0.109 1,456,000 146,896 0.1009 7.437 6.550 7.437 6.550 7.437 21,340 6.8835 3.81%
2024-07-22 0 0.105 0.105 0.108 0.082 0.105 4,512,000 400,120 0.0887 7.164 7.164 7.369 5.595 7.164 66,132 6.0504 6.06%
2024-07-19 0 0.099 0.081 0.100 - - 0 0 - 6.755 5.526 6.823 - - 0 - 0.00%
2024-07-18 0 0.099 0.083 0.099 0.084 0.099 242,400 22,035 0.0909 6.755 5.663 6.755 5.731 6.755 3,553 6.2021 6.45%
2024-07-17 0 0.093 0.093 0.100 0.091 0.091 3,240,000 294,840 0.0910 6.345 6.345 6.823 6.209 6.209 47,488 6.2087 -8.82%
2024-07-16 0 0.102 0.093 0.105 0.093 0.102 1,634,000 160,138 0.0980 6.959 6.345 7.164 6.345 6.959 23,949 6.6866 0.00%
2024-07-15 0 0.102 0.094 0.105 - - 0 0 - 6.959 6.413 7.164 - - 0 - 0.00%
2024-07-12 0 0.102 0.088 0.103 0.102 0.102 16,000 1,632 0.1020 6.959 6.004 7.027 6.959 6.959 235 6.9592 0.00%
2024-07-11 0 0.102 0.094 0.105 - - 0 0 - 6.959 6.413 7.164 - - 0 - 0.00%
2024-07-10 0 0.102 0.094 0.104 0.092 0.115 1,688,000 169,288 0.1003 6.959 6.413 7.096 6.277 7.846 24,741 6.8425 -14.29%
2024-07-09 0 0.119 0.115 0.120 0.119 0.120 16,000 1,912 0.1195 8.119 7.846 8.187 8.119 8.187 235 8.1532 -7.03%
2024-07-08 0 0.128 0.118 0.128 - - 0 0 - 8.733 8.051 8.733 - - 0 - 0.00%
2024-07-05 0 0.128 0.118 0.130 - - 0 0 - 8.733 8.051 8.870 - - 0 - 0.00%
2024-07-04 0 0.128 0.118 0.130 0.116 0.128 92,000 11,016 0.1197 8.733 8.051 8.870 7.914 8.733 1,348 8.1695 0.00%
2024-07-03 0 0.128 0.118 0.130 - - 0 0 - 8.733 8.051 8.870 - - 0 - 0.00%
2024-07-02 0 0.128 0.118 0.135 0.118 0.128 36,000 4,372 0.1214 8.733 8.051 9.211 8.051 8.733 528 8.2859 -0.78%
2024-06-28 0 0.129 0.118 0.135 - - 0 0 - 8.801 8.051 9.211 - - 0 - 0.00%
2024-06-27 0 0.129 0.118 0.135 - - 0 0 - 8.801 8.051 9.211 - - 0 - 0.00%
2024-06-26 0 0.129 0.118 0.135 - - 2,000 224 0.1120 8.801 8.051 9.211 - - 29 7.6415 0.00%
2024-06-25 0 0.129 0.118 0.135 - - 0 0 - 8.801 8.051 9.211 - - 0 - 0.00%
2024-06-24 0 0.129 0.118 0.135 - - 0 0 - 8.801 8.051 9.211 - - 0 - 0.00%
2024-06-21 0 0.129 0.118 0.135 - - 0 0 - 8.801 8.051 9.211 - - 0 - 0.00%
2024-06-20 0 0.129 0.120 0.135 - - 2,000 234 0.1170 8.801 8.187 9.211 - - 29 7.9826 0.00%
2024-06-19 0 0.129 0.118 0.135 - - 0 0 - 8.801 8.051 9.211 - - 0 - 0.00%
2024-06-18 0 0.129 0.119 0.135 0.116 0.129 30,000 3,548 0.1183 8.801 8.119 9.211 7.914 8.801 440 8.0691 -4.44%
2024-06-17 0 0.135 0.116 0.135 0.135 0.135 10,000 1,300 0.1300 9.211 7.914 9.211 9.211 9.211 147 8.8696 0.00%
2024-06-14 0 0.135 0.117 0.135 - - 1,200 132 0.1100 9.211 7.983 9.211 - - 18 7.5050 0.00%
2024-06-13 0 0.135 0.117 0.135 0.120 0.139 43,200 5,304 0.1228 9.211 7.983 9.211 8.187 9.484 633 8.3768 8.00%
2024-06-12 0 0.125 0.116 0.140 0.125 0.125 8,000 1,000 0.1250 8.528 7.914 9.552 8.528 8.528 117 8.5285 7.76%
2024-06-11 0 0.116 0.115 0.120 0.116 0.120 320,000 38,240 0.1195 7.914 7.846 8.187 7.914 8.187 4,690 8.1532 -10.77%
2024-06-07 0 0.130 0.120 0.130 0.117 0.130 24,000 3,016 0.1257 8.870 8.187 8.870 7.983 8.870 352 8.5739 0.00%
2024-06-06 0 0.130 0.125 0.130 0.112 0.159 336,000 45,408 0.1351 8.870 8.528 8.870 7.641 10.85 4,925 9.2205 -10.34%
2024-06-05 0 0.145 0.108 0.150 - - 0 0 - 9.893 7.369 10.23 - - 0 - 0.00%
2024-06-04 0 0.145 0.135 0.149 0.145 0.145 200,000 29,000 0.1450 9.893 9.211 10.17 9.893 9.893 2,931 9.8930 0.00%
2024-06-03 0 0.145 0.069 0.160 - - 0 0 - 9.893 4.708 10.92 - - 0 - 0.00%
2024-05-31 0 0.145 0.112 0.164 0.144 0.145 40,000 5,776 0.1444 9.893 7.641 11.19 9.825 9.893 586 9.8521 16.94%
2024-05-30 0 0.124 0.112 0.145 - - 0 0 - 8.460 7.641 9.893 - - 0 - 0.00%
2024-05-29 0 0.124 0.112 0.145 - - 0 0 - 8.460 7.641 9.893 - - 0 - 0.00%
2024-05-28 0 0.124 0.112 0.145 - - 2,000 216 0.1080 8.460 7.641 9.893 - - 29 7.3686 0.00%
2024-05-27 0 0.124 0.112 0.145 - - 0 0 - 8.460 7.641 9.893 - - 0 - 0.00%
2024-05-24 0 0.124 0.112 0.145 - - 0 0 - 8.460 7.641 9.893 - - 0 - 0.00%
2024-05-23 0 0.124 0.112 0.145 - - 0 0 - 8.460 7.641 9.893 - - 0 - 0.00%
2024-05-22 0 0.124 0.112 0.145 0.113 0.124 28,400 3,198 0.1126 8.460 7.641 9.893 7.710 8.460 416 7.6828 0.00%
2024-05-21 0 0.124 0.117 0.145 - - 0 0 - 8.460 7.983 9.893 - - 0 - 0.00%
2024-05-20 0 0.124 0.115 0.145 - - 0 0 - 8.460 7.846 9.893 - - 0 - 0.00%
2024-05-17 0 0.124 0.124 0.130 0.120 0.121 76,000 9,136 0.1202 8.460 8.460 8.870 8.187 8.256 1,114 8.2017 0.00%
2024-05-16 0 0.124 0.121 0.130 - - 0 0 - 8.460 8.256 8.870 - - 0 - 0.00%
2024-05-14 0 0.124 0.124 0.145 0.122 0.122 18,800 2,260 0.1202 8.460 8.460 9.893 8.324 8.324 276 8.2018 2.48%
2024-05-13 0 0.121 0.121 - - - 1,200 130 0.1083 8.256 8.256 - - - 18 7.3913 0.00%
2024-05-10 0 0.121 0.121 0.144 0.120 0.120 30,000 3,528 0.1176 8.256 8.256 9.825 8.187 8.187 440 8.0236 0.83%
2024-05-09 0 0.120 0.120 0.142 0.120 0.121 66,200 7,938 0.1199 8.187 8.187 9.688 8.187 8.256 970 8.1811 0.00%
2024-05-08 0 0.120 0.119 - - - 0 0 - 8.187 8.119 - - - 0 - 0.00%
2024-05-07 0 0.120 0.120 0.126 0.120 0.126 84,000 10,256 0.1221 8.187 8.187 8.597 8.187 8.597 1,231 8.3303 -4.76%
2024-05-06 0 0.126 0.114 0.150 - - 6,000 660 0.1100 8.597 7.778 10.23 - - 88 7.5050 0.00%
2024-05-03 0 0.126 0.120 0.150 0.110 0.126 196,000 22,592 0.1153 8.597 8.187 10.23 7.505 8.597 2,873 7.8643 0.00%
2024-05-02 0 0.126 0.122 0.126 0.125 0.126 88,000 11,080 0.1259 8.597 8.324 8.597 8.528 8.597 1,290 8.5905 -3.82%
2024-04-30 0 0.131 0.114 0.131 0.125 0.133 63,600 8,077 0.1270 8.938 7.778 8.938 8.528 9.074 932 8.6647 -1.50%
2024-04-29 0 0.133 0.132 0.133 - - 0 0 - 9.074 9.006 9.074 - - 0 - 0.00%
2024-04-26 0 0.133 0.131 0.150 - - 0 0 - 9.074 8.938 10.23 - - 0 - 0.00%
2024-04-25 0 0.133 0.132 0.133 0.133 0.133 88,000 11,704 0.1330 9.074 9.006 9.074 9.074 9.074 1,290 9.0743 -5.67%
2024-04-24 0 0.141 0.131 0.150 - - 0 0 - 9.620 8.938 10.23 - - 0 - 0.00%
2024-04-23 0 0.141 0.130 0.150 0.131 0.141 31,000 4,106 0.1325 9.620 8.870 10.23 8.938 9.620 454 9.0369 1.44%
2024-04-22 0 0.139 0.126 0.142 0.125 0.139 42,800 5,431 0.1269 9.484 8.597 9.688 8.528 9.484 627 8.6576 3.73%
2024-04-19 0 0.134 0.123 0.139 - - 0 0 - 9.142 8.392 9.484 - - 0 - 0.00%
2024-04-18 0 0.134 0.128 0.134 0.128 0.135 36,800 4,880 0.1326 9.142 8.733 9.142 8.733 9.211 539 9.0476 -8.84%
2024-04-17 0 0.147 0.137 0.150 - - 4,000 520 0.1300 10.03 9.347 10.23 - - 59 8.8696 0.00%
2024-04-16 0 0.147 0.135 0.150 0.133 0.147 24,800 3,400 0.1371 10.03 9.211 10.23 9.074 10.03 363 9.3538 1.38%
2024-04-15 0 0.145 0.123 0.147 - - 0 0 - 9.893 8.392 10.03 - - 0 - 0.00%
2024-04-12 0 0.145 0.118 0.147 - - 0 0 - 9.893 8.051 10.03 - - 0 - 0.00%
2024-04-11 0 0.145 0.135 0.149 - - 0 0 - 9.893 9.211 10.17 - - 0 - 0.00%
2024-04-10 0 0.145 0.127 0.146 0.135 0.145 58,000 7,976 0.1375 9.893 8.665 9.961 9.211 9.893 850 9.3825 -3.33%
2024-04-09 0 0.150 0.140 0.150 - - 0 0 - 10.23 9.552 10.23 - - 0 - 0.00%
2024-04-08 0 0.150 0.140 0.150 0.150 0.150 16,000 2,400 0.1500 10.23 9.552 10.23 10.23 10.23 235 10.234 -1.96%
2024-04-05 0 0.153 0.141 0.153 - - 0 0 - 10.44 9.620 10.44 - - 0 - -1.29%
2024-04-03 0 0.155 0.141 0.155 - - 0 0 - 10.58 9.620 10.58 - - 0 - 0.00%
2024-04-02 0 0.155 0.155 0.159 0.139 0.156 31,800 4,595 0.1445 10.58 10.58 10.85 9.484 10.64 466 9.8587 -0.64%
2024-03-28 0 0.156 0.138 0.157 - - 0 0 - 10.64 9.415 10.71 - - 0 - 0.00%
2024-03-27 0 0.156 0.139 0.156 - - 0 0 - 10.64 9.484 10.64 - - 0 - -0.64%
2024-03-26 0 0.157 0.140 0.157 - - 0 0 - 10.71 9.552 10.71 - - 0 - -1.26%
2024-03-25 0 0.159 0.132 0.159 0.135 0.159 216,000 33,064 0.1531 10.85 9.006 10.85 9.211 10.85 3,166 10.444 -0.63%
2024-03-22 0 0.160 0.145 0.160 0.143 0.160 3,824,000 600,432 0.1570 10.92 9.893 10.92 9.757 10.92 56,048 10.713 0.00%
2024-03-21 0 0.160 0.144 0.160 0.133 0.166 4,256,000 643,464 0.1512 10.92 9.825 10.92 9.074 11.33 62,379 10.315 1.91%
2024-03-20 0 0.157 0.150 0.158 0.135 0.159 3,462,000 519,952 0.1502 10.71 10.23 10.78 9.211 10.85 50,742 10.247 20.77%
2024-03-19 0 0.130 0.120 0.130 0.105 0.130 805,200 97,498 0.1211 8.870 8.187 8.870 7.164 8.870 11,802 8.2614 17.12%
2024-03-18 0 0.111 0.105 0.111 - - 0 0 - 7.573 7.164 7.573 - - 0 - 0.00%
2024-03-15 0 0.111 0.106 0.111 0.110 0.112 1,000,000 111,968 0.1120 7.573 7.232 7.573 7.505 7.641 14,657 7.6393 0.91%
2024-03-14 0 0.110 0.104 0.110 - - 0 0 - 7.505 7.096 7.505 - - 0 - 0.00%
2024-03-13 0 0.110 0.106 0.110 0.100 0.113 80,000 8,104 0.1013 7.505 7.232 7.505 6.823 7.710 1,173 6.9115 0.00%
2024-03-12 0 0.110 0.108 0.110 0.099 0.110 28,000 2,844 0.1016 7.505 7.369 7.505 6.755 7.505 410 6.9300 -2.65%
2024-03-11 0 0.113 0.100 0.112 - - 0 0 - 7.710 6.823 7.641 - - 0 - 0.00%
2024-03-08 0 0.113 0.110 0.112 0.114 0.114 16,000 1,824 0.1140 7.710 7.505 7.641 7.778 7.778 235 7.7779 -1.74%
2024-03-07 0 0.115 0.110 0.119 0.108 0.115 752,000 82,888 0.1102 7.846 7.505 8.119 7.369 7.846 11,022 7.5203 -3.36%
2024-03-06 0 0.119 0.118 0.120 0.118 0.120 84,000 9,984 0.1189 8.119 8.051 8.187 8.051 8.187 1,231 8.1093 -7.03%
2024-03-05 0 0.128 0.119 - 0.119 0.128 17,000 2,084 0.1226 8.733 8.119 - 8.119 8.733 249 8.3639 -1.54%
2024-03-04 0 0.130 0.119 0.130 - - 2,000 250 0.1250 8.870 8.119 8.870 - - 29 8.5285 -5.80%
2024-03-01 0 0.138 0.119 0.138 - - 3,200 403 0.1259 9.415 8.119 9.415 - - 47 8.5924 -0.72%
2024-02-29 0 0.139 0.119 0.139 0.138 0.139 48,400 6,701 0.1385 9.484 8.119 9.484 9.415 9.484 709 9.4461 1.46%
2024-02-28 0 0.137 0.121 0.137 - - 0 0 - 9.347 8.256 9.347 - - 0 - -1.44%
2024-02-27 0 0.139 0.120 0.139 0.115 0.139 70,000 8,596 0.1228 9.484 8.187 9.484 7.846 9.484 1,026 8.3783 15.83%
2024-02-26 0 0.120 0.117 0.138 - - 2,000 220 0.1100 8.187 7.983 9.415 - - 29 7.5050 0.00%
2024-02-23 0 0.120 0.118 0.138 - - 0 0 - 8.187 8.051 9.415 - - 0 - 0.00%
2024-02-22 0 0.120 0.117 0.138 - - 32,000 3,840 0.1200 8.187 7.983 9.415 - - 469 8.1873 0.00%
2024-02-21 0 0.120 0.114 0.140 - - 0 0 - 8.187 7.778 9.552 - - 0 - 0.00%
2024-02-20 0 0.120 0.114 0.139 - - 2,000 216 0.1080 8.187 7.778 9.484 - - 29 7.3686 0.00%
2024-02-19 0 0.120 0.114 0.140 - - 0 0 - 8.187 7.778 9.552 - - 0 - 0.00%
2024-02-16 0 0.120 0.115 0.140 - - 0 0 - 8.187 7.846 9.552 - - 0 - 0.00%
2024-02-15 0 0.120 0.120 0.138 0.113 0.116 20,000 2,264 0.1132 8.187 8.187 9.415 7.710 7.914 293 7.7234 0.00%
2024-02-14 0 0.120 0.113 0.140 - - 0 0 - 8.187 7.710 9.552 - - 0 - 0.00%
2024-02-09 0 0.120 0.113 0.138 - - 0 0 - 8.187 7.710 9.415 - - 0 - 0.00%
2024-02-08 0 0.120 0.113 0.140 - - 0 0 - 8.187 7.710 9.552 - - 0 - 0.00%
2024-02-07 0 0.120 0.114 0.140 - - 0 0 - 8.187 7.778 9.552 - - 0 - 0.00%
2024-02-06 0 0.120 0.115 0.125 0.115 0.120 24,000 2,800 0.1167 8.187 7.846 8.528 7.846 8.187 352 7.9599 -4.00%
2024-02-05 0 0.125 0.115 0.125 0.112 0.125 12,116,000 1,373,984 0.1134 8.528 7.846 8.528 7.641 8.528 177,582 7.7372 5.04%
2024-02-02 0 0.119 0.117 0.140 - - 0 0 - 8.119 7.983 9.552 - - 0 - 0.00%
2024-02-01 0 0.119 0.110 0.140 0.119 0.119 8,000 952 0.1190 8.119 7.505 9.552 8.119 8.119 117 8.1191 3.48%
2024-01-31 0 0.115 0.111 - - - 0 0 - 7.846 7.573 - - - 0 - 0.00%
2024-01-30 0 0.115 0.115 0.142 0.111 0.111 9,000,000 999,000 0.1110 7.846 7.846 9.688 7.573 7.573 131,911 7.5733 0.00%
2024-01-29 0 0.115 0.110 0.120 - - 0 0 - 7.846 7.505 8.187 - - 0 - 0.00%
2024-01-26 0 0.115 0.113 0.135 0.113 0.117 8,260,000 944,724 0.1144 7.846 7.710 9.211 7.710 7.983 121,065 7.8034 -4.17%
2024-01-25 0 0.120 0.118 0.142 0.113 0.120 21,200 2,407 0.1135 8.187 8.051 9.688 7.710 8.187 311 7.7464 0.00%
2024-01-24 0 0.120 0.111 0.120 - - 0 0 - 8.187 7.573 8.187 - - 0 - 0.00%
2024-01-23 0 0.120 0.120 0.143 - - 0 0 - 8.187 8.187 9.757 - - 0 - 2.56%
2024-01-22 0 0.117 0.111 0.140 - - 800 85 0.1063 7.983 7.573 9.552 - - 12 7.2492 0.00%
2024-01-19 0 0.117 0.113 0.118 0.109 0.117 26,400 3,000 0.1136 7.983 7.710 8.051 7.437 7.983 387 7.7531 -0.85%
2024-01-18 0 0.118 0.109 0.119 0.118 0.118 64,000 7,552 0.1180 8.051 7.437 8.119 8.051 8.051 938 8.0509 -0.84%
2024-01-17 0 0.119 0.108 0.121 0.112 0.119 38,000 4,270 0.1124 8.119 7.369 8.256 7.641 8.119 557 7.6666 -1.65%
2024-01-16 0 0.121 0.116 0.121 - - 0 0 - 8.256 7.914 8.256 - - 0 - -1.63%
2024-01-15 0 0.123 0.116 0.124 - - 0 0 - 8.392 7.914 8.460 - - 0 - -1.60%
2024-01-12 0 0.125 0.116 0.124 - - 0 0 - 8.528 7.914 8.460 - - 0 - 0.00%
2024-01-11 0 0.125 0.118 0.124 0.126 0.126 50,000 6,270 0.1254 8.528 8.051 8.460 8.597 8.597 733 8.5557 -0.79%
2024-01-10 0 0.126 0.120 0.126 - - 0 0 - 8.597 8.187 8.597 - - 0 - -0.79%
2024-01-09 0 0.127 0.117 0.126 - - 4,000 440 0.1100 8.665 7.983 8.597 - - 59 7.5050 0.00%
2024-01-08 0 0.127 0.116 0.126 0.116 0.127 178,400 20,776 0.1165 8.665 7.914 8.597 7.914 8.665 2,615 7.9456 3.25%
2024-01-05 0 0.123 0.118 0.123 - - 0 0 - 8.392 8.051 8.392 - - 0 - 0.00%
2024-01-04 0 0.123 0.115 0.129 - - 0 0 - 8.392 7.846 8.801 - - 0 - 0.00%
2024-01-03 0 0.123 0.120 0.125 0.123 0.125 32,000 3,968 0.1240 8.392 8.187 8.528 8.392 8.528 469 8.4602 -8.21%
2024-01-02 0 0.134 0.123 0.140 - - 0 0 - 9.142 8.392 9.552 - - 0 - 0.00%
2023-12-29 0 0.134 0.120 0.135 0.121 0.134 334,000 40,472 0.1212 9.142 8.187 9.211 8.256 9.142 4,895 8.2674 4.69%
2023-12-28 0 0.128 0.121 0.128 0.130 0.130 16,400 2,031 0.1238 8.733 8.256 8.733 8.870 8.870 240 8.4494 -6.57%
2023-12-27 0 0.137 0.122 0.138 0.122 0.155 177,200 22,775 0.1285 9.347 8.324 9.415 8.324 10.58 2,597 8.7691 16.10%
2023-12-22 0 0.118 0.115 0.123 0.116 0.116 14,000 1,588 0.1134 8.051 7.846 8.392 7.914 7.914 205 7.7390 -4.84%
2023-12-21 0 0.124 0.115 0.125 - - 0 0 - 8.460 7.846 8.528 - - 0 - 0.00%
2023-12-20 0 0.124 0.112 0.125 0.112 0.124 32,400 3,720 0.1148 8.460 7.641 8.528 7.641 8.460 475 7.8335 0.00%
2023-12-19 0 0.124 0.112 0.125 - - 0 0 - 8.460 7.641 8.528 - - 0 - 0.00%
2023-12-18 0 0.124 0.112 0.125 - - 0 0 - 8.460 7.641 8.528 - - 0 - 0.00%
2023-12-15 0 0.124 0.112 0.125 0.124 0.124 62,000 7,628 0.1230 8.460 7.641 8.528 8.460 8.460 909 8.3942 2.48%
2023-12-14 0 0.121 0.120 0.125 0.116 0.121 12,900,400 1,527,337 0.1184 8.256 8.187 8.528 7.914 8.256 189,079 8.0778 0.00%
2023-12-13 0 0.121 0.114 0.125 0.114 0.121 16,000 1,880 0.1175 8.256 7.778 8.528 7.778 8.256 235 8.0167 -0.82%
2023-12-12 0 0.122 0.106 0.125 - - 0 0 - 8.324 7.232 8.528 - - 0 - 0.00%
2023-12-11 0 0.122 0.119 0.125 0.111 0.125 124,800 14,632 0.1172 8.324 8.119 8.528 7.573 8.528 1,829 7.9992 -4.69%
2023-12-08 0 0.128 0.114 0.148 - - 0 0 - 8.733 7.778 10.10 - - 0 - 0.00%
2023-12-07 0 0.128 0.128 0.146 0.120 0.120 16,000 1,920 0.1200 8.733 8.733 9.961 8.187 8.187 235 8.1873 2.40%
2023-12-06 0 0.125 0.114 0.125 0.129 0.129 18,000 2,132 0.1184 8.528 7.778 8.528 8.801 8.801 264 8.0812 -3.85%
2023-12-05 0 0.130 0.130 0.140 0.113 0.145 11,256,000 1,274,760 0.1133 8.870 8.870 9.552 7.710 9.893 164,977 7.7269 12.07%
2023-12-04 0 0.116 0.116 0.118 0.116 0.116 22,136,000 2,567,776 0.1160 7.914 7.914 8.051 7.914 7.914 324,443 7.9144 -1.69%
2023-12-01 0 0.118 0.114 0.118 - - 0 0 - 8.051 7.778 8.051 - - 0 - -5.60%
2023-11-30 0 0.125 0.115 0.137 0.107 0.125 26,000 2,952 0.1135 8.528 7.846 9.347 7.300 8.528 381 7.7465 5.04%
2023-11-29 0 0.119 0.119 0.128 - - 0 0 - 8.119 8.119 8.733 - - 0 - 0.00%
2023-11-28 0 0.119 0.119 0.128 0.119 0.120 88,000 10,536 0.1197 8.119 8.119 8.733 8.119 8.187 1,290 8.1687 -0.83%
2023-11-27 0 0.120 0.112 0.120 0.112 0.120 24,000 2,816 0.1173 8.187 7.641 8.187 7.641 8.187 352 8.0054 -4.76%
2023-11-24 0 0.126 0.126 0.137 0.126 0.126 76,000 9,528 0.1254 8.597 8.597 9.347 8.597 8.597 1,114 8.5536 1.61%
2023-11-23 0 0.124 0.106 0.130 - - 0 0 - 8.460 7.232 8.870 - - 0 - 0.00%
2023-11-22 0 0.124 0.123 0.130 0.123 0.123 16,000 1,968 0.1230 8.460 8.392 8.870 8.392 8.392 235 8.3920 -11.43%
2023-11-21 0 0.140 0.121 0.141 0.122 0.140 240,000 31,216 0.1301 9.552 8.256 9.620 8.324 9.552 3,518 8.8741 7.69%
2023-11-20 0 0.130 0.130 0.135 0.130 0.130 22,000 2,816 0.1280 8.870 8.870 9.211 8.870 8.870 322 8.7331 -5.11%
2023-11-17 0 0.137 0.121 0.143 - - 1,200 138 0.1150 9.347 8.256 9.757 - - 18 7.8462 0.00%
2023-11-16 0 0.137 0.130 0.143 - - 0 0 - 9.347 8.870 9.757 - - 0 - 0.00%
2023-11-15 0 0.137 0.122 0.144 0.120 0.137 28,000 3,452 0.1233 9.347 8.324 9.825 8.187 9.347 410 8.4115 3.79%
2023-11-14 0 0.132 0.132 0.140 0.132 0.133 25,600 3,379 0.1320 9.006 9.006 9.552 9.006 9.074 375 9.0055 -0.75%
2023-11-13 0 0.133 0.133 0.140 - - 0 0 - 9.074 9.074 9.552 - - 0 - 0.00%
2023-11-10 0 0.133 0.133 0.134 0.134 0.138 78,000 10,436 0.1338 9.074 9.074 9.142 9.142 9.415 1,143 9.1285 -5.00%
2023-11-09 0 0.140 0.134 0.145 - - 0 0 - 9.552 9.142 9.893 - - 0 - 0.00%
2023-11-08 0 0.140 0.140 0.143 0.140 0.142 26,000 3,648 0.1403 9.552 9.552 9.757 9.552 9.688 381 9.5729 -1.41%
2023-11-07 0 0.142 0.133 0.142 0.133 0.142 38,000 5,114 0.1346 9.688 9.074 9.688 9.074 9.688 557 9.1820 -2.07%
2023-11-06 0 0.145 0.132 0.145 - - 0 0 - 9.893 9.006 9.893 - - 0 - 0.00%
2023-11-03 0 0.145 0.135 0.145 - - 0 0 - 9.893 9.211 9.893 - - 0 - 0.00%
2023-11-02 0 0.145 0.135 0.145 - - 2,000 246 0.1230 9.893 9.211 9.893 - - 29 8.3920 0.00%
2023-11-01 0 0.145 0.132 0.145 - - 0 0 - 9.893 9.006 9.893 - - 0 - -1.36%
2023-10-31 0 0.147 0.133 0.149 0.131 0.147 412,000 54,456 0.1322 10.03 9.074 10.17 8.938 10.03 6,039 9.0180 6.52%
2023-10-30 0 0.138 0.128 0.140 - - 0 0 - 9.415 8.733 9.552 - - 0 - 0.00%
2023-10-27 0 0.138 0.138 0.143 0.138 0.140 40,000 5,536 0.1384 9.415 9.415 9.757 9.415 9.552 586 9.4427 -6.12%
2023-10-26 0 0.147 0.130 0.148 0.147 0.147 8,000 1,176 0.1470 10.03 8.870 10.10 10.03 10.03 117 10.029 0.68%
2023-10-25 0 0.146 0.146 0.147 - - 0 0 - 9.961 9.961 10.03 - - 0 - 1.39%
2023-10-24 0 0.144 0.125 0.146 0.144 0.147 40,000 5,840 0.1460 9.825 8.528 9.961 9.825 10.03 586 9.9612 -1.37%
2023-10-20 0 0.146 0.131 0.147 0.146 0.146 8,000 1,168 0.1460 9.961 8.938 10.03 9.961 9.961 117 9.9612 -0.68%
2023-10-19 0 0.147 0.141 0.147 0.127 0.147 88,000 11,668 0.1326 10.03 9.620 10.03 8.665 10.03 1,290 9.0464 9.70%
2023-10-18 0 0.134 0.134 0.140 0.132 0.142 100,000 13,496 0.1350 9.142 9.142 9.552 9.006 9.688 1,466 9.2080 -9.46%
2023-10-17 0 0.148 0.137 0.152 0.130 0.148 88,000 12,104 0.1375 10.10 9.347 10.37 8.870 10.10 1,290 9.3844 -2.63%
2023-10-16 0 0.152 0.149 0.159 0.150 0.159 100,000 15,532 0.1553 10.37 10.17 10.85 10.23 10.85 1,466 10.597 -8.98%
2023-10-13 0 0.167 0.167 0.168 - - 0 0 - 11.39 11.39 11.46 - - 0 - 1.21%
2023-10-12 0 0.165 0.164 0.165 0.165 0.165 34,000 5,578 0.1641 11.26 11.19 11.26 11.26 11.26 498 11.193 -2.37%
2023-10-11 0 0.169 0.169 0.170 0.159 0.172 214,000 36,302 0.1696 11.53 11.53 11.60 10.85 11.74 3,137 11.574 0.00%
2023-10-10 0 0.169 0.158 0.170 0.157 0.170 24,000 3,968 0.1653 11.53 10.78 11.60 10.71 11.60 352 11.280 -0.59%
2023-10-09 0 0.170 0.169 0.170 - - 0 0 - 11.60 11.53 11.60 - - 0 - 0.00%
2023-10-06 0 0.170 0.163 0.174 - - 0 0 - 11.60 11.12 11.87 - - 0 - 0.00%
2023-10-05 0 0.170 0.161 0.173 - - 0 0 - 11.60 10.98 11.80 - - 0 - 0.00%
2023-10-04 0 0.170 0.170 0.175 0.163 0.166 38,000 6,116 0.1609 11.60 11.60 11.94 11.12 11.33 557 10.981 -4.49%
2023-10-03 0 0.178 0.160 0.178 0.167 0.178 92,000 15,740 0.1711 12.14 10.92 12.14 11.39 12.14 1,348 11.673 4.71%
2023-09-29 0 0.170 0.159 0.171 0.170 0.170 8,000 1,360 0.1700 11.60 10.85 11.67 11.60 11.60 117 11.599 -0.58%
2023-09-28 0 0.171 0.158 0.172 0.171 0.171 8,000 1,368 0.1710 11.67 10.78 11.74 11.67 11.67 117 11.667 0.00%
2023-09-27 0 0.171 0.170 0.171 0.158 0.171 88,000 14,728 0.1674 11.67 11.60 11.67 10.78 11.67 1,290 11.419 1.18%
2023-09-26 0 0.169 0.158 0.169 0.169 0.169 12,000 1,964 0.1637 11.53 10.78 11.53 11.53 11.53 176 11.167 -0.59%
2023-09-25 0 0.170 0.169 0.170 0.170 0.170 8,000 1,360 0.1700 11.60 11.53 11.60 11.60 11.60 117 11.599 -0.58%
2023-09-22 0 0.171 0.158 0.172 0.171 0.171 8,000 1,368 0.1710 11.67 10.78 11.74 11.67 11.67 117 11.667 0.00%
2023-09-21 0 0.171 0.155 0.171 0.171 0.171 8,000 1,368 0.1710 11.67 10.58 11.67 11.67 11.67 117 11.667 0.59%
2023-09-20 0 0.170 0.155 0.172 0.157 0.170 40,000 6,384 0.1596 11.60 10.58 11.74 10.71 11.60 586 10.889 -1.16%
2023-09-19 0 0.172 0.171 0.172 - - 0 0 - 11.74 11.67 11.74 - - 0 - 0.00%
2023-09-18 0 0.172 0.172 0.173 0.163 0.176 93,600 16,112 0.1721 11.74 11.74 11.80 11.12 12.01 1,372 11.744 -1.71%
2023-09-15 0 0.175 0.163 0.175 0.174 0.174 8,000 1,392 0.1740 11.94 11.12 11.94 11.87 11.87 117 11.872 0.00%
2023-09-14 0 0.175 0.174 0.175 0.162 0.175 104,000 17,056 0.1640 11.94 11.87 11.94 11.05 11.94 1,524 11.189 1.74%
2023-09-13 0 0.172 0.155 0.172 0.172 0.172 8,800 1,496 0.1700 11.74 10.58 11.74 11.74 11.74 129 11.599 -1.15%
2023-09-12 0 0.174 0.155 0.174 0.174 0.174 8,000 1,392 0.1740 11.87 10.58 11.87 11.87 11.87 117 11.872 8.07%
2023-09-11 0 0.161 0.155 0.190 - - 16,000 2,752 0.1720 10.98 10.58 12.96 - - 235 11.735 0.00%
2023-09-07 0 0.161 0.158 0.172 0.161 0.161 16,000 2,576 0.1610 10.98 10.78 11.74 10.98 10.98 235 10.985 0.00%
2023-09-06 0 0.161 0.161 0.172 - - 2,000 280 0.1400 10.98 10.98 11.74 - - 29 9.5519 0.00%
2023-09-05 0 0.161 0.159 0.172 0.161 0.162 22,800 3,651 0.1601 10.98 10.85 11.74 10.98 11.05 334 10.925 -5.29%
2023-09-04 0 0.170 0.170 0.172 - - 0 0 - 11.60 11.60 11.74 - - 0 - 5.59%
2023-08-31 0 0.161 0.161 0.172 0.160 0.165 106,000 17,228 0.1625 10.98 10.98 11.74 10.92 11.26 1,554 11.089 -8.52%
2023-08-30 0 0.176 0.152 0.176 0.176 0.176 24,000 4,224 0.1760 12.01 10.37 12.01 12.01 12.01 352 12.008 1.15%
2023-08-29 0 0.174 0.164 0.175 0.174 0.174 8,000 1,392 0.1740 11.87 11.19 11.94 11.87 11.87 117 11.872 0.00%
2023-08-28 0 0.174 0.168 0.175 0.168 0.174 305,200 51,494 0.1687 11.87 11.46 11.94 11.46 11.87 4,473 11.512 6.10%
2023-08-25 0 0.164 0.164 0.165 0.164 0.169 946,000 159,260 0.1684 11.19 11.19 11.26 11.19 11.53 13,865 11.486 -1.80%
2023-08-24 0 0.167 0.166 0.167 0.164 0.167 240,000 39,384 0.1641 11.39 11.33 11.39 11.19 11.39 3,518 11.196 -0.60%
2023-08-23 0 0.168 0.167 0.169 0.160 0.173 792,000 130,688 0.1650 11.46 11.39 11.53 10.92 11.80 11,608 11.258 7.01%
2023-08-22 0 0.157 0.156 0.158 - - 0 0 - 10.71 10.64 10.78 - - 0 - 0.00%
2023-08-21 0 0.157 0.157 0.158 0.152 0.163 271,076 43,688 0.1612 10.71 10.71 10.78 10.37 11.12 3,973 10.996 4.67%
2023-08-18 0 0.150 0.150 0.170 0.146 0.170 100,000 16,120 0.1612 10.23 10.23 11.60 9.961 11.60 1,466 10.998 -3.23%
2023-08-17 0 0.155 0.150 0.160 - - 0 0 - 10.58 10.23 10.92 - - 0 - 0.00%
2023-08-16 0 0.155 0.150 0.160 - - 0 0 - 10.58 10.23 10.92 - - 0 - 0.00%
2023-08-15 0 0.155 0.143 0.160 - - 0 0 - 10.58 9.757 10.92 - - 0 - 0.00%
2023-08-14 0 0.155 0.153 0.155 - - 0 0 - 10.58 10.44 10.58 - - 0 - 0.00%
2023-08-11 0 0.155 0.155 0.163 0.153 0.162 34,000 5,272 0.1551 10.58 10.58 11.12 10.44 11.05 498 10.579 -1.90%
2023-08-10 0 0.158 0.155 0.173 0.153 0.158 72,000 11,184 0.1553 10.78 10.58 11.80 10.44 10.78 1,055 10.598 -2.47%
2023-08-09 0 0.162 0.161 0.162 0.162 0.166 179,600 29,105 0.1621 11.05 10.98 11.05 11.05 11.33 2,632 11.057 -6.36%
2023-08-08 0 0.173 0.162 0.173 - - 3,000 471 0.1570 11.80 11.05 11.80 - - 44 10.712 0.00%
2023-08-07 0 0.173 0.162 0.173 - - 0 0 - 11.80 11.05 11.80 - - 0 - 0.00%
2023-08-04 0 0.173 0.158 0.179 0.169 0.173 26,000 4,394 0.1690 11.80 10.78 12.21 11.53 11.80 381 11.530 4.85%
2023-08-03 0 0.165 0.160 0.165 0.158 0.165 67,000 10,729 0.1601 11.26 10.92 11.26 10.78 11.26 982 10.926 0.00%
2023-08-02 0 0.165 0.165 0.174 0.163 0.175 502,000 85,176 0.1697 11.26 11.26 11.87 11.12 11.94 7,358 11.576 -5.71%
2023-08-01 0 0.175 0.174 0.175 0.168 0.175 146,000 24,822 0.1700 11.94 11.87 11.94 11.46 11.94 2,140 11.600 0.00%
2023-07-31 0 0.175 0.175 0.179 0.159 0.175 652,000 110,780 0.1699 11.94 11.94 12.21 10.85 11.94 9,556 11.592 1.16%
2023-07-28 0 0.173 0.147 0.173 0.150 0.175 880,000 147,112 0.1672 11.80 10.03 11.80 10.23 11.94 12,898 11.406 9.49%
2023-07-27 0 0.158 0.157 0.163 0.158 0.158 120,000 18,960 0.1580 10.78 10.71 11.12 10.78 10.78 1,759 10.780 -3.07%
2023-07-26 0 0.163 0.152 0.164 0.150 0.163 112,000 17,512 0.1564 11.12 10.37 11.19 10.23 11.12 1,642 10.668 8.67%
2023-07-25 0 0.150 0.150 0.156 0.150 0.156 140,000 21,744 0.1553 10.23 10.23 10.64 10.23 10.64 2,052 10.597 -4.46%
2023-07-24 0 0.157 0.152 0.158 0.151 0.161 118,830 18,648 0.1569 10.71 10.37 10.78 10.30 10.98 1,742 10.707 -5.42%
2023-07-21 0 0.166 0.165 0.166 0.166 0.166 24,000 3,984 0.1660 11.33 11.26 11.33 11.33 11.33 352 11.326 0.00%
2023-07-20 0 0.166 0.164 0.166 0.152 0.166 112,000 18,432 0.1646 11.33 11.19 11.33 10.37 11.33 1,642 11.228 -1.19%
2023-07-19 0 0.168 0.167 0.168 0.142 0.168 72,000 11,776 0.1636 11.46 11.39 11.46 9.688 11.46 1,055 11.159 1.82%
2023-07-18 0 0.165 0.163 0.165 - - 0 0 - 11.26 11.12 11.26 - - 0 - -2.37%
2023-07-14 0 0.169 0.168 0.169 0.168 0.169 32,800 5,515 0.1681 11.53 11.46 11.53 11.46 11.53 481 11.472 1.81%
2023-07-13 0 0.166 0.166 0.172 0.150 0.170 1,002,000 159,992 0.1597 11.33 11.33 11.74 10.23 11.60 14,686 10.894 10.67%
2023-07-12 0 0.150 0.149 0.150 0.139 0.159 62,000 9,160 0.1477 10.23 10.17 10.23 9.484 10.85 909 10.080 6.38%
2023-07-11 0 0.141 0.137 0.158 0.136 0.141 24,000 3,304 0.1377 9.620 9.347 10.78 9.279 9.620 352 9.3927 1.44%
2023-07-10 0 0.139 0.135 0.141 - - 0 0 - 9.484 9.211 9.620 - - 0 - 0.00%
2023-07-07 0 0.139 0.132 0.141 0.132 0.139 177,341 24,231 0.1366 9.484 9.006 9.620 9.006 9.484 2,599 9.3223 -4.14%
2023-07-06 0 0.145 0.140 0.159 0.138 0.145 41,200 5,777 0.1402 9.893 9.552 10.85 9.415 9.893 604 9.5668 3.57%
2023-07-05 0 0.140 0.138 0.159 0.140 0.148 240,000 35,328 0.1472 9.552 9.415 10.85 9.552 10.10 3,518 10.043 -3.45%
2023-07-04 0 0.145 0.139 0.145 0.138 0.145 210,000 30,362 0.1446 9.893 9.484 9.893 9.415 9.893 3,078 9.8644 0.00%
2023-07-03 0 0.145 0.138 0.159 - - 800 106 0.1325 9.893 9.415 10.85 - - 12 9.0402 0.00%
2023-06-30 0 0.145 0.138 0.159 0.137 0.145 328,000 46,264 0.1410 9.893 9.415 10.85 9.347 9.893 4,807 9.6234 2.84%
2023-06-29 0 0.141 0.136 0.141 0.136 0.141 264,000 36,616 0.1387 9.620 9.279 9.620 9.279 9.620 3,869 9.4630 -2.76%
2023-06-28 0 0.145 0.140 0.146 0.145 0.145 13,200 1,853 0.1404 9.893 9.552 9.961 9.893 9.893 193 9.5777 -2.03%
2023-06-27 0 0.148 0.138 0.156 0.136 0.148 308,000 44,304 0.1438 10.10 9.415 10.64 9.279 10.10 4,514 9.8141 3.50%
2023-06-26 0 0.143 0.141 0.148 0.143 0.143 10,000 1,414 0.1414 9.757 9.620 10.10 9.757 9.757 147 9.6474 -8.33%
2023-06-23 0 0.156 0.143 0.156 0.143 0.156 24,000 3,552 0.1480 10.64 9.757 10.64 9.757 10.64 352 10.098 4.00%
2023-06-21 0 0.150 0.140 0.156 0.150 0.150 8,000 1,200 0.1500 10.23 9.552 10.64 10.23 10.23 117 10.234 -5.66%
2023-06-20 0 0.159 0.146 0.159 0.147 0.159 24,000 3,624 0.1510 10.85 9.961 10.85 10.03 10.85 352 10.302 8.90%
2023-06-19 0 0.146 0.140 0.147 0.140 0.149 96,000 13,720 0.1429 9.961 9.552 10.03 9.552 10.17 1,407 9.7509 -2.01%
2023-06-16 0 0.149 0.141 0.150 0.140 0.150 130,000 19,134 0.1472 10.17 9.620 10.23 9.552 10.23 1,905 10.042 4.20%
2023-06-15 0 0.143 0.141 0.156 0.142 0.155 98,000 14,114 0.1440 9.757 9.620 10.64 9.688 10.58 1,436 9.8262 -9.49%
2023-06-14 0 0.158 0.144 0.158 0.141 0.158 74,000 10,822 0.1462 10.78 9.825 10.78 9.620 10.78 1,085 9.9778 7.48%
2023-06-13 0 0.147 0.141 0.148 0.141 0.148 288,000 41,944 0.1456 10.03 9.620 10.10 9.620 10.10 4,221 9.9366 -1.34%
2023-06-12 0 0.149 0.130 0.150 0.141 0.151 544,000 80,072 0.1472 10.17 8.870 10.23 9.620 10.30 7,973 10.043 -2.61%
2023-06-09 0 0.153 0.150 0.161 0.150 0.153 336,000 51,144 0.1522 10.44 10.23 10.98 10.23 10.44 4,925 10.385 2.00%
2023-06-08 0 0.150 0.146 0.158 0.146 0.154 1,152,800 176,348 0.1530 10.23 9.961 10.78 9.961 10.51 16,896 10.437 -1.32%
2023-06-07 0 0.152 0.133 0.152 0.141 0.153 56,000 8,448 0.1509 10.37 9.074 10.37 9.620 10.44 821 10.293 -1.94%
2023-06-06 0 0.155 0.150 0.155 0.154 0.156 576,000 89,440 0.1553 10.58 10.23 10.58 10.51 10.64 8,442 10.594 -1.90%
2023-06-05 0 0.158 0.158 0.166 - - 0 0 - 10.78 10.78 11.33 - - 0 - 0.64%
2023-06-02 0 0.157 0.155 0.157 0.157 0.160 54,000 8,448 0.1564 10.71 10.58 10.71 10.71 10.92 791 10.674 -1.87%
2023-06-01 0 0.160 0.155 0.160 0.160 0.160 32,000 5,120 0.1600 10.92 10.58 10.92 10.92 10.92 469 10.916 -0.62%
2023-05-31 0 0.161 0.159 0.169 - - 0 0 - 10.98 10.85 11.53 - - 0 - 0.00%
2023-05-30 0 0.161 0.159 0.168 0.161 0.167 274,000 44,172 0.1612 10.98 10.85 11.46 10.98 11.39 4,016 10.999 -3.59%
2023-05-29 0 0.167 0.161 0.167 - - 0 0 - 11.39 10.98 11.39 - - 0 - 0.00%
2023-05-25 0 0.167 0.160 0.169 0.162 0.169 74,000 12,404 0.1676 11.39 10.92 11.53 11.05 11.53 1,085 11.436 -1.18%
2023-05-24 0 0.169 0.162 0.169 - - 0 0 - 11.53 11.05 11.53 - - 0 - -0.59%
2023-05-23 0 0.170 0.162 0.170 - - 0 0 - 11.60 11.05 11.60 - - 0 - -1.16%
2023-05-22 0 0.172 0.162 0.172 0.161 0.172 24,000 3,952 0.1647 11.74 11.05 11.74 10.98 11.74 352 11.235 0.00%
2023-05-19 0 0.172 0.160 0.173 0.172 0.172 20,000 3,392 0.1696 11.74 10.92 11.80 11.74 11.74 293 11.571 0.00%
2023-05-18 0 0.172 0.160 0.173 0.160 0.173 173,200 29,131 0.1682 11.74 10.92 11.80 10.92 11.80 2,539 11.475 1.78%
2023-05-17 0 0.169 0.161 0.170 0.160 0.171 80,800 13,608 0.1684 11.53 10.98 11.60 10.92 11.67 1,184 11.491 -1.74%
2023-05-16 0 0.172 0.160 0.172 0.155 0.173 24,000 3,896 0.1623 11.74 10.92 11.74 10.58 11.80 352 11.076 1.18%
2023-05-15 0 0.170 0.160 0.176 0.160 0.170 200,000 33,280 0.1664 11.60 10.92 12.01 10.92 11.60 2,931 11.353 3.03%
2023-05-12 0 0.165 0.155 0.165 0.155 0.168 136,000 22,712 0.1670 11.26 10.58 11.26 10.58 11.46 1,993 11.394 1.85%
2023-05-11 0 0.162 0.160 0.162 0.152 0.162 932,400 149,522 0.1604 11.05 10.92 11.05 10.37 11.05 13,666 10.941 -0.61%
2023-05-10 0 0.163 0.162 0.165 0.161 0.163 26,000 4,182 0.1608 11.12 11.05 11.26 10.98 11.12 381 10.974 -1.21%
2023-05-09 0 0.165 0.161 0.166 0.161 0.165 135,200 22,074 0.1633 11.26 10.98 11.33 10.98 11.26 1,982 11.139 2.48%
2023-05-08 0 0.161 0.161 0.168 0.161 0.163 144,000 23,272 0.1616 10.98 10.98 11.46 10.98 11.12 2,111 11.026 -1.23%
2023-05-05 0 0.163 0.163 0.172 0.161 0.165 240,000 39,568 0.1649 11.12 11.12 11.74 10.98 11.26 3,518 11.248 0.00%
2023-05-04 0 0.163 0.163 0.165 0.163 0.165 62,000 10,090 0.1627 11.12 11.12 11.26 11.12 11.26 909 11.103 -8.43%
2023-05-03 0 0.178 0.163 0.178 - - 0 0 - 12.14 11.12 12.14 - - 0 - 0.00%
2023-05-02 0 0.178 0.163 0.178 - - 3,200 508 0.1588 12.14 11.12 12.14 - - 47 10.831 0.00%
2023-04-28 0 0.178 0.166 0.178 0.174 0.178 56,000 9,816 0.1753 12.14 11.33 12.14 11.87 12.14 821 11.959 7.88%
2023-04-27 0 0.165 0.165 0.170 - - 0 0 - 11.26 11.26 11.60 - - 0 - 1.23%
2023-04-26 0 0.163 0.163 0.170 0.163 0.170 371,200 60,771 0.1637 11.12 11.12 11.60 11.12 11.60 5,441 11.170 -4.12%
2023-04-25 0 0.170 0.164 0.170 0.170 0.170 74,400 12,620 0.1696 11.60 11.19 11.60 11.60 11.60 1,090 11.573 0.00%
2023-04-24 0 0.170 0.167 0.170 - - 88,000 14,960 0.1700 11.60 11.39 11.60 - - 1,290 11.599 0.00%
2023-04-21 0 0.170 0.162 0.175 0.166 0.177 148,000 25,120 0.1697 11.60 11.05 11.94 11.33 12.08 2,169 11.580 1.80%
2023-04-20 0 0.167 0.163 0.175 - - 0 0 - 11.39 11.12 11.94 - - 0 - 0.00%
2023-04-19 0 0.167 0.167 0.175 0.167 0.167 38,671 6,391 0.1653 11.39 11.39 11.94 11.39 11.39 567 11.276 0.60%
2023-04-18 0 0.166 0.163 0.174 0.163 0.166 27,600 4,507 0.1633 11.33 11.12 11.87 11.12 11.33 405 11.141 0.00%
2023-04-17 0 0.166 0.166 0.175 0.165 0.165 152,000 25,152 0.1655 11.33 11.33 11.94 11.26 11.26 2,228 11.290 0.00%
2023-04-14 0 0.166 0.166 0.170 0.165 0.170 200,000 33,296 0.1665 11.33 11.33 11.60 11.26 11.60 2,931 11.359 0.61%
2023-04-13 0 0.165 0.161 0.168 0.160 0.165 24,040,000 3,849,480 0.1601 11.26 10.98 11.46 10.92 11.26 352,350 10.925 1.85%
2023-04-12 0 0.162 0.161 0.162 0.161 0.162 332,000 53,540 0.1613 11.05 10.98 11.05 10.98 11.05 4,866 11.003 0.00%
2023-04-11 0 0.162 0.161 0.164 0.160 0.165 26,752,000 4,294,788 0.1605 11.05 10.98 11.19 10.92 11.26 392,099 10.953 -1.82%
2023-04-06 0 0.165 0.160 0.165 0.160 0.166 328,000 53,512 0.1631 11.26 10.92 11.26 10.92 11.33 4,807 11.131 3.77%
2023-04-04 0 0.159 0.159 0.162 0.159 0.162 20,128,000 3,220,416 0.1600 10.85 10.85 11.05 10.85 11.05 295,013 10.916 0.00%
2023-04-03 0 0.159 0.159 0.161 0.159 0.162 1,084,000 172,500 0.1591 10.85 10.85 10.98 10.85 11.05 15,888 10.857 -0.63%
2023-03-31 0 0.160 0.160 0.163 0.160 0.164 21,616,000 3,460,104 0.1601 10.92 10.92 11.12 10.92 11.19 316,822 10.921 -0.62%
2023-03-30 0 0.161 0.161 0.164 0.159 0.168 24,048,000 3,851,464 0.1602 10.98 10.98 11.19 10.85 11.46 352,467 10.927 -8.00%
2023-03-29 0 0.175 0.171 0.179 0.159 0.180 31,954,000 5,211,128 0.1631 11.94 11.67 12.21 10.85 12.28 468,344 11.127 8.02%
2023-03-28 0 0.162 0.162 0.170 0.160 0.161 20,312,000 3,267,792 0.1609 11.05 11.05 11.60 10.92 10.98 297,709 10.976 -0.61%
2023-03-27 0 0.163 0.163 0.169 0.159 0.164 20,180,000 3,229,048 0.1600 11.12 11.12 11.53 10.85 11.19 295,775 10.917 -4.12%
2023-03-24 0 0.170 0.162 0.170 0.160 0.176 567,800 96,529 0.1700 11.60 11.05 11.60 10.92 12.01 8,322 11.599 6.25%
2023-03-23 0 0.160 0.160 0.165 0.155 0.168 21,180,800 3,395,154 0.1603 10.92 10.92 11.26 10.58 11.46 310,443 10.936 2.56%
2023-03-22 0 0.156 0.156 0.169 - - 0 0 - 10.64 10.64 11.53 - - 0 - 0.65%
2023-03-21 0 0.155 0.154 0.170 0.146 0.155 776,000 124,304 0.1602 10.58 10.51 11.60 9.961 10.58 11,374 10.929 -1.27%
2023-03-20 0 0.157 0.156 0.170 0.157 0.157 252,000 39,540 0.1569 10.71 10.64 11.60 10.71 10.71 3,694 10.705 -7.10%
2023-03-17 0 0.169 0.154 0.170 0.169 0.169 352,000 51,232 0.1455 11.53 10.51 11.60 11.53 11.53 5,159 9.9302 9.03%
2023-03-16 0 0.155 0.155 0.175 0.152 0.155 136,000 20,952 0.1541 10.58 10.58 11.94 10.37 10.58 1,993 10.511 -3.73%
2023-03-15 0 0.161 0.161 0.177 - - 0 0 - 10.98 10.98 12.08 - - 0 - 0.00%
2023-03-14 0 0.161 0.161 0.177 0.155 0.157 344,000 60,816 0.1768 10.98 10.98 12.08 10.58 10.71 5,042 12.062 0.00%
2023-03-13 0 0.161 0.161 0.179 0.150 0.172 459,200 69,740 0.1519 10.98 10.98 12.21 10.23 11.74 6,730 10.362 0.63%
2023-03-10 0 0.160 0.157 0.180 - - 800 118 0.1475 10.92 10.71 12.28 - - 12 10.064 0.00%
2023-03-09 0 0.160 0.157 0.172 0.160 0.164 36,000 5,824 0.1618 10.92 10.71 11.74 10.92 11.19 528 11.038 -2.44%
2023-03-08 0 0.164 0.164 0.167 0.155 0.179 2,857,868 469,694 0.1644 11.19 11.19 11.39 10.58 12.21 41,887 11.213 11.56%
2023-03-07 0 0.147 0.147 0.168 - - 336,000 49,392 0.1470 10.03 10.03 11.46 - - 4,925 10.029 -3.92%
2023-03-06 0 0.153 0.153 0.168 - - 0 0 - 10.44 10.44 11.46 - - 0 - 0.00%
2023-03-03 0 0.153 0.150 0.168 - - 0 0 - 10.44 10.23 11.46 - - 0 - 0.00%
2023-03-02 0 0.153 0.153 0.170 0.151 0.160 48,000 7,608 0.1585 10.44 10.44 11.60 10.30 10.92 704 10.814 -3.16%
2023-03-01 0 0.158 0.151 0.158 0.147 0.158 1,142,400 177,688 0.1555 10.78 10.30 10.78 10.03 10.78 16,744 10.612 7.48%
2023-02-28 0 0.147 0.134 0.157 - - 3,200 409 0.1278 10.03 9.142 10.71 - - 47 8.7203 0.00%
2023-02-27 0 0.147 0.134 0.147 - - 800 104 0.1300 10.03 9.142 10.03 - - 12 8.8696 -0.68%
2023-02-24 0 0.148 0.139 0.148 0.138 0.148 180,800 26,494 0.1465 10.10 9.484 10.10 9.415 10.10 2,650 9.9979 7.25%
2023-02-23 0 0.138 0.137 0.148 0.136 0.136 12,000 1,608 0.1340 9.415 9.347 10.10 9.279 9.279 176 9.1425 -5.48%
2023-02-22 0 0.146 0.134 0.150 0.134 0.146 40,400 5,504 0.1362 9.961 9.142 10.23 9.142 9.961 592 9.2952 4.29%
2023-02-21 0 0.140 0.135 0.146 - - 0 0 - 9.552 9.211 9.961 - - 0 - 0.00%
2023-02-20 0 0.140 0.134 0.145 0.140 0.140 59,746 8,326 0.1394 9.552 9.142 9.893 9.552 9.552 876 9.5080 0.72%
2023-02-17 0 0.139 0.137 0.154 0.135 0.140 61,200 8,427 0.1377 9.484 9.347 10.51 9.211 9.552 897 9.3947 -0.71%
2023-02-16 0 0.140 0.136 0.156 0.139 0.140 24,000 3,344 0.1393 9.552 9.279 10.64 9.484 9.552 352 9.5064 1.45%
2023-02-15 0 0.138 0.136 0.156 - - 0 0 - 9.415 9.279 10.64 - - 0 - 0.00%
2023-02-14 0 0.138 0.138 0.156 0.138 0.138 18,000 2,458 0.1366 9.415 9.415 10.64 9.415 9.415 264 9.3169 0.73%
2023-02-13 0 0.137 0.137 0.150 - - 0 0 - 9.347 9.347 10.23 - - 0 - 0.00%
2023-02-10 0 0.137 0.137 0.156 0.137 0.137 16,000 2,192 0.1370 9.347 9.347 10.64 9.347 9.347 235 9.3472 0.00%
2023-02-09 0 0.137 0.137 0.158 0.135 0.135 12,000 1,572 0.1310 9.347 9.347 10.78 9.211 9.211 176 8.9378 0.00%
2023-02-08 0 0.137 0.135 0.158 0.137 0.137 40,000 5,480 0.1370 9.347 9.211 10.78 9.347 9.347 586 9.3472 0.00%
2023-02-07 0 0.137 0.134 0.158 - - 0 0 - 9.347 9.142 10.78 - - 0 - 0.00%
2023-02-06 0 0.137 0.137 0.158 0.134 0.134 20,400 2,707 0.1327 9.347 9.347 10.78 9.142 9.142 299 9.0535 0.00%
2023-02-03 0 0.137 0.133 0.158 - - 0 0 - 9.347 9.074 10.78 - - 0 - 0.00%
2023-02-02 0 0.137 0.135 0.158 - - 0 0 - 9.347 9.211 10.78 - - 0 - 0.00%
2023-02-01 0 0.137 0.137 0.158 0.134 0.137 18,000 2,418 0.1343 9.347 9.347 10.78 9.142 9.347 264 9.1652 0.00%
2023-01-31 0 0.137 0.137 0.158 0.135 0.135 13,200 1,745 0.1322 9.347 9.347 10.78 9.211 9.211 193 9.0195 -2.14%
2023-01-30 0 0.140 0.140 0.158 0.135 0.135 18,400 2,390 0.1299 9.552 9.552 10.78 9.211 9.211 270 8.8622 0.00%
2023-01-27 0 0.140 0.140 0.160 0.140 0.140 8,800 1,224 0.1391 9.552 9.552 10.92 9.552 9.552 129 9.4898 0.00%
2023-01-26 0 0.140 0.147 0.160 0.135 0.160 60,400 8,414 0.1393 9.552 10.03 10.92 9.211 10.92 885 9.5044 -4.11%
2023-01-20 0 0.146 0.133 0.159 - - 0 0 - 9.961 9.074 10.85 - - 0 - 0.00%
2023-01-19 0 0.146 0.134 0.159 0.146 0.146 128,000 18,688 0.1460 9.961 9.142 10.85 9.961 9.961 1,876 9.9612 0.00%
2023-01-18 0 0.146 0.133 0.160 - - 1,200 153 0.1275 9.961 9.074 10.92 - - 18 8.6990 0.00%
2023-01-17 0 0.146 0.134 0.159 - - 0 0 - 9.961 9.142 10.85 - - 0 - 0.00%
2023-01-16 0 0.146 0.135 0.159 - - 0 0 - 9.961 9.211 10.85 - - 0 - 0.00%
2023-01-13 0 0.146 0.135 0.159 - - 0 0 - 9.961 9.211 10.85 - - 0 - 0.00%
2023-01-12 0 0.146 0.136 0.159 0.145 0.148 65,468 9,462 0.1445 9.961 9.279 10.85 9.893 10.10 960 9.8608 -1.35%
2023-01-11 0 0.148 0.135 0.149 0.132 0.151 750,400 111,974 0.1492 10.10 9.211 10.17 9.006 10.30 10,998 10.181 12.12%
2023-01-10 0 0.132 0.132 0.145 - - 0 0 - 9.006 9.006 9.893 - - 0 - 0.00%
2023-01-09 0 0.132 0.130 0.145 0.132 0.132 22,670 2,945 0.1299 9.006 8.870 9.893 9.006 9.006 332 8.8633 0.00%
2023-01-06 0 0.132 0.128 0.145 - - 0 0 - 9.006 8.733 9.893 - - 0 - 0.00%
2023-01-05 0 0.132 0.126 0.143 0.122 0.132 154,000 19,862 0.1290 9.006 8.597 9.757 8.324 9.006 2,257 8.7996 3.12%
2023-01-04 0 0.128 0.126 0.132 - - 0 0 - 8.733 8.597 9.006 - - 0 - 0.00%
2023-01-03 0 0.128 0.125 0.132 - - 800 96 0.1200 8.733 8.528 9.006 - - 12 8.1873 0.00%
2022-12-30 0 0.128 0.125 0.132 0.128 0.128 52,000 6,636 0.1276 8.733 8.528 9.006 8.733 8.733 762 8.7069 -0.78%
2022-12-29 0 0.129 0.129 0.132 0.129 0.129 36,659 4,717 0.1287 8.801 8.801 9.006 8.801 8.801 537 8.7790 0.00%
2022-12-28 0 0.129 0.129 0.132 - - 0 0 - 8.801 8.801 9.006 - - 0 - 0.78%
2022-12-23 0 0.128 0.128 0.140 0.128 0.129 40,000 5,144 0.1286 8.733 8.733 9.552 8.733 8.801 586 8.7741 -1.54%
2022-12-22 0 0.130 0.128 0.140 - - 4,800 590 0.1229 8.870 8.733 9.552 - - 70 8.3863 0.00%
2022-12-21 0 0.130 0.124 0.135 0.130 0.130 96,400 12,527 0.1299 8.870 8.460 9.211 8.870 8.870 1,413 8.8660 0.00%
2022-12-20 0 0.130 0.130 0.135 0.125 0.130 112,000 14,520 0.1296 8.870 8.870 9.211 8.528 8.870 1,642 8.8452 0.00%
2022-12-19 0 0.130 0.126 0.130 0.125 0.130 104,000 13,064 0.1256 8.870 8.597 8.870 8.528 8.870 1,524 8.5704 -3.70%
2022-12-16 0 0.135 0.125 0.135 - - 0 0 - 9.211 8.528 9.211 - - 0 - 0.00%
2022-12-15 0 0.135 0.125 0.135 - - 0 0 - 9.211 8.528 9.211 - - 0 - 0.00%
2022-12-14 0 0.135 0.126 0.135 0.135 0.135 16,000 2,160 0.1350 9.211 8.597 9.211 9.211 9.211 235 9.2107 0.00%
2022-12-13 0 0.135 0.126 0.135 0.126 0.135 104,000 13,176 0.1267 9.211 8.597 9.211 8.597 9.211 1,524 8.6439 3.85%
2022-12-12 0 0.130 0.130 0.135 0.127 0.131 128,000 16,656 0.1301 8.870 8.870 9.211 8.665 8.938 1,876 8.8781 0.00%
2022-12-09 0 0.130 0.130 0.135 0.130 0.134 16,000 2,112 0.1320 8.870 8.870 9.211 8.870 9.142 235 9.0060 0.00%
2022-12-08 0 0.130 0.130 0.134 0.127 0.130 126,000 16,304 0.1294 8.870 8.870 9.142 8.665 8.870 1,847 8.8284 0.00%
2022-12-07 0 0.130 0.129 0.130 0.130 0.131 200,000 26,096 0.1305 8.870 8.801 8.870 8.870 8.938 2,931 8.9023 -0.76%
2022-12-06 0 0.131 0.131 0.136 0.130 0.130 14,000 1,820 0.1300 8.938 8.938 9.279 8.870 8.870 205 8.8696 0.00%
2022-12-05 0 0.131 0.131 0.136 - - 0 0 - 8.938 8.938 9.279 - - 0 - 0.00%
2022-12-02 0 0.131 0.131 0.136 0.130 0.131 976,000 126,976 0.1301 8.938 8.938 9.279 8.870 8.938 14,305 8.8763 -2.96%
2022-12-01 0 0.135 0.130 0.136 0.128 0.138 210,000 28,532 0.1359 9.211 8.870 9.279 8.733 9.415 3,078 9.2699 0.00%
2022-11-30 0 0.135 0.135 0.139 0.135 0.135 8,000 1,080 0.1350 9.211 9.211 9.484 9.211 9.211 117 9.2107 -0.74%
2022-11-29 0 0.136 0.129 0.137 0.136 0.136 9,200 1,232 0.1339 9.279 8.801 9.347 9.279 9.279 135 9.1366 0.00%
2022-11-28 0 0.136 0.129 0.136 - - 0 0 - 9.279 8.801 9.279 - - 0 - 0.00%
2022-11-25 0 0.136 0.129 0.138 - - 0 0 - 9.279 8.801 9.415 - - 0 - 0.00%
2022-11-24 0 0.136 0.131 0.136 - - 0 0 - 9.279 8.938 9.279 - - 0 - -1.45%
2022-11-23 0 0.138 0.131 0.139 - - 0 0 - 9.415 8.938 9.484 - - 0 - 0.00%
2022-11-22 0 0.138 0.131 0.138 - - 0 0 - 9.415 8.938 9.415 - - 0 - 0.00%
2022-11-21 0 0.138 0.131 0.138 - - 0 0 - 9.415 8.938 9.415 - - 0 - 0.00%
2022-11-18 0 0.138 0.131 0.138 - - 0 0 - 9.415 8.938 9.415 - - 0 - -0.72%
2022-11-17 0 0.139 0.131 0.139 - - 0 0 - 9.484 8.938 9.484 - - 0 - 0.00%
2022-11-16 0 0.139 0.131 0.139 - - 0 0 - 9.484 8.938 9.484 - - 0 - 0.00%
2022-11-15 0 0.139 0.131 0.139 - - 0 0 - 9.484 8.938 9.484 - - 0 - 0.00%
2022-11-14 0 0.139 0.132 0.140 0.139 0.139 16,000 2,224 0.1390 9.484 9.006 9.552 9.484 9.484 235 9.4836 -0.71%
2022-11-11 0 0.140 0.131 0.140 - - 2,000 252 0.1260 9.552 8.938 9.552 - - 29 8.5967 -2.10%
2022-11-10 0 0.143 0.131 0.143 - - 0 0 - 9.757 8.938 9.757 - - 0 - 0.00%
2022-11-09 0 0.143 0.132 0.144 0.131 0.143 24,000 3,264 0.1360 9.757 9.006 9.825 8.938 9.757 352 9.2790 -0.69%
2022-11-08 0 0.144 0.131 0.144 - - 0 0 - 9.825 8.938 9.825 - - 0 - 0.00%
2022-11-07 0 0.144 0.131 0.145 0.130 0.144 42,000 5,634 0.1341 9.825 8.938 9.893 8.870 9.825 616 9.1522 -4.00%
2022-11-04 0 0.150 0.130 0.150 0.130 0.150 26,000 3,624 0.1394 10.23 8.870 10.23 8.870 10.23 381 9.5099 1.35%
2022-11-03 0 0.148 0.126 0.150 0.135 0.148 128,000 17,888 0.1398 10.10 8.597 10.23 9.211 10.10 1,876 9.5348 2.78%
2022-11-02 0 0.144 0.126 0.148 - - 0 0 - 9.825 8.597 10.10 - - 0 - 0.00%
2022-11-01 0 0.144 0.140 0.145 - - 0 0 - 9.825 9.552 9.893 - - 0 - -0.69%
2022-10-31 0 0.145 0.126 0.145 - - 0 0 - 9.893 8.597 9.893 - - 0 - 0.00%
2022-10-28 0 0.145 0.130 0.145 - - 2,800 350 0.1250 9.893 8.870 9.893 - - 41 8.5285 0.00%
2022-10-27 0 0.145 0.130 0.150 0.121 0.145 296,000 38,352 0.1296 9.893 8.870 10.23 8.256 9.893 4,338 8.8401 0.00%
2022-10-26 0 0.145 0.125 0.145 - - 5,200 648 0.1246 9.893 8.528 9.893 - - 76 8.5022 0.00%
2022-10-25 0 0.145 0.126 0.145 - - 0 0 - 9.893 8.597 9.893 - - 0 - 0.00%
2022-10-24 0 0.145 0.128 0.145 - - 0 0 - 9.893 8.733 9.893 - - 0 - 0.00%
2022-10-21 0 0.145 0.132 0.145 0.142 0.148 42,000 6,100 0.1452 9.893 9.006 9.893 9.688 10.10 616 9.9092 -2.68%
2022-10-20 0 0.149 0.130 0.149 - - 0 0 - 10.17 8.870 10.17 - - 0 - 0.00%
2022-10-19 0 0.149 0.130 0.149 0.120 0.149 248,000 32,392 0.1306 10.17 8.870 10.17 8.187 10.17 3,635 8.9114 0.00%
2022-10-18 0 0.149 0.130 0.149 - - 0 0 - 10.17 8.870 10.17 - - 0 - -0.67%
2022-10-17 0 0.150 0.130 0.150 - - 0 0 - 10.23 8.870 10.23 - - 0 - 0.00%
2022-10-14 0 0.150 0.130 0.150 0.150 0.150 10,000 1,456 0.1456 10.23 8.870 10.23 10.23 10.23 147 9.9339 7.14%
2022-10-13 0 0.140 0.134 0.156 0.140 0.140 14,000 1,888 0.1349 9.552 9.142 10.64 9.552 9.552 205 9.2010 0.00%
2022-10-12 0 0.140 0.131 0.150 0.130 0.140 26,000 3,450 0.1327 9.552 8.938 10.23 8.870 9.552 381 9.0533 0.00%
2022-10-11 0 0.140 0.130 0.157 - - 0 0 - 9.552 8.870 10.71 - - 0 - 0.00%
2022-10-10 0 0.140 0.130 0.149 - - 0 0 - 9.552 8.870 10.17 - - 0 - 0.00%
2022-10-07 0 0.140 0.131 0.150 - - 0 0 - 9.552 8.938 10.23 - - 0 - 0.00%
2022-10-06 0 0.140 0.132 - - - 0 0 - 9.552 9.006 - - - 0 - 0.00%
2022-10-05 0 0.140 0.130 0.175 0.129 0.140 56,000 7,464 0.1333 9.552 8.870 11.94 8.801 9.552 821 9.0938 -2.10%
2022-10-03 0 0.143 0.133 0.155 - - 0 0 - 9.757 9.074 10.58 - - 0 - 0.00%
2022-09-30 0 0.143 0.138 0.143 0.131 0.150 880,000 129,616 0.1473 9.757 9.415 9.757 8.938 10.23 12,898 10.049 2.14%
2022-09-29 0 0.140 0.136 0.142 0.140 0.140 98,000 13,680 0.1396 9.552 9.279 9.688 9.552 9.552 1,436 9.5240 -1.41%
2022-09-28 0 0.142 0.127 0.142 - - 0 0 - 9.688 8.665 9.688 - - 0 - 0.00%
2022-09-27 0 0.142 0.127 0.142 0.125 0.142 208,000 27,168 0.1306 9.688 8.665 9.688 8.528 9.688 3,049 8.9116 3.65%
2022-09-26 0 0.137 0.133 0.140 - - 800 104 0.1300 9.347 9.074 9.552 - - 12 8.8696 0.00%
2022-09-23 0 0.137 0.137 0.145 0.137 0.137 12,800 1,705 0.1332 9.347 9.347 9.893 9.347 9.347 188 9.0881 -5.52%
2022-09-22 0 0.145 0.138 0.159 0.137 0.145 192,000 26,656 0.1388 9.893 9.415 10.85 9.347 9.893 2,814 9.4723 -2.68%
2022-09-21 0 0.149 0.136 0.150 0.134 0.149 48,000 6,760 0.1408 10.17 9.279 10.23 9.142 10.17 704 9.6087 -0.67%
2022-09-20 0 0.150 0.136 0.150 0.132 0.160 1,859,200 263,568 0.1418 10.23 9.279 10.23 9.006 10.92 27,250 9.6722 -5.66%
2022-09-19 0 0.159 0.155 0.160 0.157 0.170 774,000 124,696 0.1611 10.85 10.58 10.92 10.71 11.60 11,344 10.992 -13.59%
2022-09-16 0 0.184 0.170 0.182 0.170 0.172 160,800 27,493 0.1710 12.55 11.60 12.42 11.60 11.74 2,357 11.665 0.00%
2022-09-15 0 0.184 0.176 0.184 0.176 0.185 1,324,000 242,320 0.1830 12.55 12.01 12.55 12.01 12.62 19,406 12.487 1.66%
2022-09-14 0 0.181 0.172 0.181 - - 0 0 - 12.35 11.74 12.35 - - 0 - 0.00%
2022-09-13 0 0.181 0.174 0.181 0.173 0.184 418,000 75,426 0.1804 12.35 11.87 12.35 11.80 12.55 6,127 12.311 1.12%
2022-09-09 0 0.179 0.167 0.179 0.179 0.179 8,000 1,432 0.1790 12.21 11.39 12.21 12.21 12.21 117 12.213 5.29%
2022-09-08 0 0.170 0.170 0.179 0.165 0.171 117,200 19,768 0.1687 11.60 11.60 12.21 11.26 11.67 1,718 11.508 -1.16%
2022-09-07 0 0.172 0.172 0.184 0.165 0.165 13,600 2,214 0.1628 11.74 11.74 12.55 11.26 11.26 199 11.107 0.00%
2022-09-06 0 0.172 0.172 0.182 0.172 0.172 206,000 35,402 0.1719 11.74 11.74 12.42 11.74 11.74 3,019 11.725 -1.15%
2022-09-05 0 0.174 0.174 0.180 0.171 0.174 78,000 13,326 0.1708 11.87 11.87 12.28 11.67 11.87 1,143 11.656 -3.33%
2022-09-02 0 0.180 0.172 0.180 - - 0 0 - 12.28 11.74 12.28 - - 0 - 0.00%
2022-09-01 0 0.180 0.173 0.182 - - 0 0 - 12.28 11.80 12.42 - - 0 - 0.00%
2022-08-31 0 0.180 0.173 0.183 0.170 0.180 177,200 30,924 0.1745 12.28 11.80 12.49 11.60 12.28 2,597 11.907 1.12%
2022-08-30 0 0.178 0.176 0.184 - - 0 0 - 12.14 12.01 12.55 - - 0 - 0.00%
2022-08-29 0 0.178 0.177 0.185 0.176 0.185 145,200 25,812 0.1778 12.14 12.08 12.62 12.01 12.62 2,128 12.129 -3.78%
2022-08-26 0 0.185 0.181 0.186 0.184 0.185 66,000 12,162 0.1843 12.62 12.35 12.69 12.55 12.62 967 12.572 -3.14%
2022-08-25 0 0.191 0.184 0.196 - - 1,200 213 0.1775 13.03 12.55 13.37 - - 18 12.110 0.00%
2022-08-24 0 0.191 0.182 0.191 0.181 0.190 156,800 28,795 0.1836 13.03 12.42 13.03 12.35 12.96 2,298 12.529 0.53%
2022-08-23 0 0.190 0.185 0.194 0.190 0.194 124,800 23,691 0.1898 12.96 12.62 13.24 12.96 13.24 1,829 12.952 -1.55%
2022-08-22 0 0.193 0.184 0.193 0.184 0.193 52,000 9,888 0.1902 13.17 12.55 13.17 12.55 13.17 762 12.974 -2.03%
2022-08-19 0 0.197 0.181 0.197 - - 0 0 - 13.44 12.35 13.44 - - 0 - -1.50%
2022-08-18 0 0.200 0.179 0.199 0.177 0.200 176,000 32,376 0.1840 13.65 12.21 13.58 12.08 13.65 2,580 12.551 6.95%
2022-08-17 0 0.187 0.176 0.197 - - 0 0 - 12.76 12.01 13.44 - - 0 - 0.00%
2022-08-16 0 0.187 0.177 0.197 0.183 0.187 512,000 94,528 0.1846 12.76 12.08 13.44 12.49 12.76 7,504 12.597 1.63%
2022-08-15 0 0.184 0.175 0.185 0.178 0.184 82,400 14,846 0.1802 12.55 11.94 12.62 12.14 12.55 1,208 12.293 1.66%
2022-08-12 0 0.181 0.175 0.181 0.176 0.181 190,800 33,587 0.1760 12.35 11.94 12.35 12.01 12.35 2,797 12.010 0.56%
2022-08-11 0 0.180 0.180 0.184 0.178 0.180 52,800 9,349 0.1771 12.28 12.28 12.55 12.14 12.28 774 12.081 -0.55%
2022-08-10 0 0.181 0.180 0.190 0.178 0.183 1,696,800 302,532 0.1783 12.35 12.28 12.96 12.14 12.49 24,870 12.165 -1.09%
2022-08-09 0 0.183 0.183 0.190 - - 0 0 - 12.49 12.49 12.96 - - 0 - 0.00%
2022-08-08 0 0.183 0.183 0.192 0.183 0.183 16,000 2,848 0.1780 12.49 12.49 13.10 12.49 12.49 235 12.145 -1.08%
2022-08-05 0 0.185 0.184 0.190 - - 0 0 - 12.62 12.55 12.96 - - 0 - 0.00%
2022-08-04 0 0.185 0.185 0.192 0.182 0.182 18,800 3,404 0.1811 12.62 12.62 13.10 12.42 12.42 276 12.354 -2.12%
2022-08-03 0 0.189 0.182 0.189 0.182 0.195 280,000 52,600 0.1879 12.90 12.42 12.90 12.42 13.30 4,104 12.817 0.53%
2022-08-02 0 0.188 0.182 0.188 0.182 0.193 184,000 34,712 0.1887 12.83 12.42 12.83 12.42 13.17 2,697 12.871 -2.08%
2022-08-01 0 0.192 0.188 0.194 0.185 0.192 157,600 29,860 0.1895 13.10 12.83 13.24 12.62 13.10 2,310 12.927 1.05%
2022-07-29 0 0.190 0.180 0.200 0.185 0.190 337,200 63,007 0.1869 12.96 12.28 13.65 12.62 12.96 4,942 12.749 1.06%
2022-07-28 0 0.188 0.188 0.207 0.186 0.188 62,000 11,592 0.1870 12.83 12.83 14.12 12.69 12.83 909 12.756 -1.05%
2022-07-27 0 0.190 0.187 0.196 0.183 0.192 504,000 95,200 0.1889 12.96 12.76 13.37 12.49 13.10 7,387 12.887 -3.06%
2022-07-26 0 0.196 0.192 0.196 0.190 0.202 1,876,000 360,572 0.1922 13.37 13.10 13.37 12.96 13.78 27,496 13.114 1.03%
2022-07-25 0 0.194 0.194 0.198 0.192 0.205 2,110,400 413,960 0.1962 13.24 13.24 13.51 13.10 13.99 30,932 13.383 -6.28%
2022-07-22 0 0.207 0.206 0.209 0.183 0.220 16,881,115 3,493,316 0.2069 14.12 14.05 14.26 12.49 15.01 247,424 14.119 17.61%
2022-07-21 0 0.176 0.176 0.180 0.175 0.177 235,200 41,336 0.1757 12.01 12.01 12.28 11.94 12.08 3,447 11.991 0.57%
2022-07-20 0 0.175 0.175 0.185 0.173 0.178 69,600 12,107 0.1740 11.94 11.94 12.62 11.80 12.14 1,020 11.868 -1.69%
2022-07-19 0 0.178 0.162 0.185 - - 4,000 636 0.1590 12.14 11.05 12.62 - - 59 10.848 0.00%
2022-07-18 0 0.178 0.170 0.180 0.168 0.178 36,800 6,224 0.1691 12.14 11.60 12.28 11.46 12.14 539 11.539 0.00%
2022-07-15 0 0.178 0.172 0.180 - - 2,000 330 0.1650 12.14 11.74 12.28 - - 29 11.258 0.00%
2022-07-14 0 0.178 0.175 0.185 0.175 0.180 441,200 78,620 0.1782 12.14 11.94 12.62 11.94 12.28 6,467 12.158 1.71%
2022-07-13 0 0.175 0.175 0.180 0.175 0.180 204,400 36,521 0.1787 11.94 11.94 12.28 11.94 12.28 2,996 12.191 1.16%
2022-07-12 0 0.173 0.173 0.185 0.172 0.176 1,258,800 218,484 0.1736 11.80 11.80 12.62 11.74 12.01 18,450 11.842 -2.26%
2022-07-11 0 0.177 0.175 0.180 0.177 0.184 1,842,400 330,574 0.1794 12.08 11.94 12.28 12.08 12.55 27,004 12.242 -4.32%
2022-07-08 0 0.185 0.183 0.185 0.180 0.185 106,000 19,418 0.1832 12.62 12.49 12.62 12.28 12.62 1,554 12.499 2.78%
2022-07-07 0 0.180 0.180 0.186 0.180 0.182 1,392,400 250,771 0.1801 12.28 12.28 12.69 12.28 12.42 20,408 12.288 0.00%
2022-07-06 0 0.180 0.180 0.182 0.178 0.180 221,190 39,556 0.1788 12.28 12.28 12.42 12.14 12.28 3,242 12.201 -1.10%
2022-07-05 0 0.182 0.182 0.193 0.181 0.182 124,800 22,481 0.1801 12.42 12.42 13.17 12.35 12.42 1,829 12.290 -1.09%
2022-07-04 0 0.184 0.184 0.193 0.183 0.190 1,008,800 185,752 0.1841 12.55 12.55 13.17 12.49 12.96 14,786 12.563 0.00%
2022-06-30 0 0.184 0.184 0.187 0.183 0.185 262,000 48,177 0.1839 12.55 12.55 12.76 12.49 12.62 3,840 12.546 -0.54%
2022-06-29 0 0.185 0.183 0.188 0.184 0.190 1,117,400 207,329 0.1855 12.62 12.49 12.83 12.55 12.96 16,378 12.659 -2.12%
2022-06-28 0 0.189 0.186 0.190 0.185 0.190 456,000 85,512 0.1875 12.90 12.69 12.96 12.62 12.96 6,684 12.794 2.16%
2022-06-27 0 0.185 0.184 0.185 0.184 0.194 884,800 164,048 0.1854 12.62 12.55 12.62 12.55 13.24 12,968 12.650 -7.04%
2022-06-24 0 0.199 0.184 0.199 0.187 0.199 343,200 65,484 0.1908 13.58 12.55 13.58 12.76 13.58 5,030 13.018 0.51%
2022-06-23 0 0.198 0.198 0.207 0.181 0.201 198,800 37,175 0.1870 13.51 13.51 14.12 12.35 13.71 2,914 12.758 0.00%
2022-06-22 0 0.198 0.198 0.209 0.190 0.190 128,000 24,320 0.1900 13.51 13.51 14.26 12.96 12.96 1,876 12.963 -5.26%
2022-06-21 0 0.209 0.206 0.210 0.202 0.210 276,000 57,616 0.2088 14.26 14.05 14.33 13.78 14.33 4,045 14.243 4.50%
2022-06-20 0 0.200 0.200 0.205 0.199 0.210 607,600 123,801 0.2038 13.65 13.65 13.99 13.58 14.33 8,905 13.902 -6.10%
2022-06-17 0 0.213 0.212 0.215 0.213 0.218 298,000 64,450 0.2163 14.53 14.46 14.67 14.53 14.87 4,368 14.756 0.63%
2022-06-16 0 0.230 0.230 0.240 0.221 0.235 399,600 91,482 0.2289 14.44 14.44 15.07 13.88 14.76 6,364 14.375 0.44%
2022-06-15 0 0.229 0.220 0.230 0.219 0.230 440,600 99,608 0.2261 14.38 13.81 14.44 13.75 14.44 7,017 14.195 -4.58%
2022-06-14 0 0.240 0.225 0.240 0.216 0.255 671,030 155,767 0.2321 15.07 14.13 15.07 13.56 16.01 10,687 14.575 -5.88%
2022-06-13 0 0.255 0.240 0.290 0.240 0.255 88,000 21,304 0.2421 16.01 15.07 18.21 15.07 16.01 1,402 15.201 6.25%
2022-06-10 0 0.240 0.240 0.255 0.240 0.270 68,000 16,628 0.2445 15.07 15.07 16.01 15.07 16.95 1,083 15.354 -4.00%
2022-06-09 0 0.250 0.233 0.250 - - 4,000 920 0.2300 15.70 14.63 15.70 - - 64 14.442 0.00%
2022-06-08 0 0.250 0.250 0.270 0.242 0.255 88,000 22,016 0.2502 15.70 15.70 16.95 15.19 16.01 1,402 15.709 -1.96%
2022-06-07 0 0.255 0.231 0.255 0.248 0.255 16,000 4,024 0.2515 16.01 14.50 16.01 15.57 16.01 255 15.791 2.00%
2022-06-06 0 0.250 0.245 0.250 - - 16,000 4,000 0.2500 15.70 15.38 15.70 - - 255 15.697 -1.96%
2022-06-02 0 0.255 0.236 0.255 - - 0 0 - 16.01 14.82 16.01 - - 0 - 0.00%
2022-06-01 0 0.255 0.238 0.255 0.241 0.255 36,000 8,932 0.2481 16.01 14.94 16.01 15.13 16.01 573 15.579 2.00%
2022-05-31 0 0.250 0.236 0.255 0.250 0.250 40,000 10,000 0.2500 15.70 14.82 16.01 15.70 15.70 637 15.697 -3.85%
2022-05-30 0 0.260 0.240 0.260 0.260 0.260 780,800 202,860 0.2598 16.33 15.07 16.33 16.33 16.33 12,435 16.313 -3.70%
2022-05-27 0 0.270 0.237 0.270 - - 0 0 - 16.95 14.88 16.95 - - 0 - 0.00%
2022-05-26 0 0.270 0.240 0.270 0.260 0.270 20,000 5,152 0.2576 16.95 15.07 16.95 16.33 16.95 319 16.174 0.00%
2022-05-25 0 0.270 0.232 0.270 0.265 0.270 40,000 10,760 0.2690 16.95 14.57 16.95 16.64 16.95 637 16.890 -5.26%
2022-05-24 0 0.285 0.270 0.285 0.285 0.285 17,200 4,872 0.2833 17.89 16.95 17.89 17.89 17.89 274 17.785 5.56%
2022-05-23 0 0.270 0.265 0.290 0.270 0.270 24,000 6,460 0.2692 16.95 16.64 18.21 16.95 16.95 382 16.901 -5.26%
2022-05-20 0 0.285 0.270 0.290 - - 0 0 - 17.89 16.95 18.21 - - 0 - 0.00%
2022-05-19 0 0.285 0.265 0.285 - - 1,200 306 0.2550 17.89 16.64 17.89 - - 19 16.011 0.00%
2022-05-18 0 0.285 0.265 0.290 0.265 0.285 61,200 16,446 0.2687 17.89 16.64 18.21 16.64 17.89 975 16.873 1.79%
2022-05-17 0 0.280 0.270 0.280 0.280 0.280 28,000 7,760 0.2771 17.58 16.95 17.58 17.58 17.58 446 17.402 0.00%
2022-05-16 0 0.280 0.280 0.290 0.270 0.280 44,000 12,080 0.2745 17.58 17.58 18.21 16.95 17.58 701 17.238 0.00%
2022-05-13 0 0.280 0.270 0.290 0.280 0.280 51,200 14,272 0.2788 17.58 16.95 18.21 17.58 17.58 815 17.502 0.00%
2022-05-12 0 0.280 0.270 0.290 - - 0 0 - 17.58 16.95 18.21 - - 0 - 0.00%
2022-05-11 0 0.280 0.270 0.290 - - 0 0 - 17.58 16.95 18.21 - - 0 - 0.00%
2022-05-10 0 0.280 0.280 0.290 - - 0 0 - 17.58 17.58 18.21 - - 0 - 0.00%
2022-05-06 0 0.280 0.270 0.285 0.280 0.280 24,000 6,720 0.2800 17.58 16.95 17.89 17.58 17.58 382 17.581 -1.75%
2022-05-05 0 0.285 0.270 0.285 - - 0 0 - 17.89 16.95 17.89 - - 0 - 0.00%
2022-05-04 0 0.285 0.275 0.285 0.275 0.285 16,000 4,480 0.2800 17.89 17.27 17.89 17.27 17.89 255 17.581 0.00%
2022-05-03 0 0.285 0.260 0.285 - - 3,600 936 0.2600 17.89 16.33 17.89 - - 57 16.325 -3.39%
2022-04-29 0 0.295 0.260 0.295 0.260 0.295 65,200 17,390 0.2667 18.52 16.33 18.52 16.33 18.52 1,038 16.747 0.00%
2022-04-28 0 0.295 0.265 0.295 0.280 0.295 104,000 30,520 0.2935 18.52 16.64 18.52 17.58 18.52 1,656 18.426 1.72%
2022-04-27 0 0.290 0.260 0.295 0.220 0.290 137,200 38,615 0.2815 18.21 16.33 18.52 13.81 18.21 2,185 17.672 13.73%
2022-04-26 0 0.255 0.230 0.295 - - 0 0 - 16.01 14.44 18.52 - - 0 - 0.00%
2022-04-25 0 0.255 0.255 0.285 0.255 0.255 56,000 14,280 0.2550 16.01 16.01 17.89 16.01 16.01 892 16.011 0.00%
2022-04-22 0 0.255 0.240 0.295 - - 0 0 - 16.01 15.07 18.52 - - 0 - 0.00%
2022-04-21 0 0.255 0.265 0.280 - - 0 0 - 16.01 16.64 17.58 - - 0 - 0.00%
2022-04-20 0 0.255 0.250 0.290 - - 0 0 - 16.01 15.70 18.21 - - 0 - 0.00%
2022-04-19 0 0.255 0.255 0.270 0.255 0.255 156,000 39,680 0.2544 16.01 16.01 16.95 16.01 16.01 2,485 15.971 0.00%
2022-04-14 0 0.255 0.250 0.275 0.255 0.255 62,000 15,720 0.2535 16.01 15.70 17.27 16.01 16.01 987 15.920 0.00%
2022-04-13 0 0.255 0.250 0.260 0.255 0.255 40,000 10,200 0.2550 16.01 15.70 16.33 16.01 16.01 637 16.011 -3.77%
2022-04-12 0 0.265 0.255 0.275 0.265 0.265 24,000 6,360 0.2650 16.64 16.01 17.27 16.64 16.64 382 16.639 0.00%
2022-04-11 0 0.265 0.250 0.270 0.255 0.265 48,000 12,400 0.2583 16.64 15.70 16.95 16.01 16.64 764 16.221 -1.85%
2022-04-08 0 0.270 0.255 0.275 0.255 0.270 36,400 9,343 0.2567 16.95 16.01 17.27 16.01 16.95 580 16.116 0.00%
2022-04-07 0 0.270 0.265 0.270 0.255 0.270 9,232,000 2,408,440 0.2609 16.95 16.64 16.95 16.01 16.95 147,032 16.380 -6.90%
2022-04-06 0 0.290 0.265 0.290 - - 0 0 - 18.21 16.64 18.21 - - 0 - -1.69%
2022-04-04 0 0.295 0.265 0.295 - - 800 196 0.2450 18.52 16.64 18.52 - - 13 15.383 0.00%
2022-04-01 0 0.295 0.255 0.295 - - 4,000 1,060 0.2650 18.52 16.01 18.52 - - 64 16.639 0.00%
2022-03-31 0 0.295 0.250 0.295 - - 70 17 0.2429 18.52 15.70 18.52 - - 1 15.249 0.00%
2022-03-30 0 0.295 0.255 0.295 - - 6,000 1,590 0.2650 18.52 16.01 18.52 - - 96 16.639 0.00%
2022-03-29 0 0.295 0.255 0.295 0.250 0.295 200,000 53,840 0.2692 18.52 16.01 18.52 15.70 18.52 3,185 16.903 21.40%
2022-03-28 0 0.243 0.217 0.255 0.243 0.255 96,000 23,896 0.2489 15.26 13.63 16.01 15.26 16.01 1,529 15.629 -2.80%
2022-03-25 0 0.250 0.241 0.255 0.250 0.255 168,000 42,640 0.2538 15.70 15.13 16.01 15.70 16.01 2,676 15.936 -3.85%
2022-03-24 0 0.260 0.255 0.275 0.255 0.260 64,000 16,400 0.2563 16.33 16.01 17.27 16.01 16.33 1,019 16.090 0.00%
2022-03-23 0 0.260 0.255 0.275 0.250 0.260 409,200 103,318 0.2525 16.33 16.01 17.27 15.70 16.33 6,517 15.853 0.00%
2022-03-22 0 0.260 0.250 0.275 0.260 0.260 16,000 4,160 0.2600 16.33 15.70 17.27 16.33 16.33 255 16.325 0.00%
2022-03-21 0 0.260 0.260 0.275 0.255 0.260 56,000 14,320 0.2557 16.33 16.33 17.27 16.01 16.33 892 16.056 -1.89%
2022-03-18 0 0.265 0.260 0.265 0.255 0.265 34,400 8,820 0.2564 16.64 16.33 16.64 16.01 16.64 548 16.099 0.00%
2022-03-17 0 0.265 0.255 0.265 0.250 0.265 730,400 185,456 0.2539 16.64 16.01 16.64 15.70 16.64 11,633 15.943 -1.85%
2022-03-16 0 0.270 0.270 0.280 0.270 0.280 192,000 52,480 0.2733 16.95 16.95 17.58 16.95 17.58 3,058 17.162 -3.57%
2022-03-15 0 0.280 0.270 0.285 0.270 0.280 332,000 91,740 0.2763 17.58 16.95 17.89 16.95 17.58 5,288 17.350 1.82%
2022-03-14 0 0.275 0.275 0.290 0.275 0.290 314,400 86,664 0.2756 17.27 17.27 18.21 17.27 18.21 5,007 17.308 -5.17%
2022-03-11 0 0.290 0.270 0.290 0.265 0.290 310,000 84,210 0.2716 18.21 16.95 18.21 16.64 18.21 4,937 17.056 1.75%
2022-03-10 0 0.285 0.270 0.290 0.285 0.285 10,400 2,874 0.2763 17.89 16.95 18.21 17.89 17.89 166 17.352 5.56%
2022-03-09 0 0.270 0.265 0.285 0.270 0.290 144,000 39,680 0.2756 16.95 16.64 17.89 16.95 18.21 2,293 17.302 -5.26%
2022-03-08 0 0.285 0.270 0.285 0.265 0.290 80,000 21,600 0.2700 17.89 16.95 17.89 16.64 18.21 1,274 16.953 1.79%
2022-03-07 0 0.280 0.270 0.280 0.265 0.285 176,400 48,344 0.2741 17.58 16.95 17.58 16.64 17.89 2,809 17.208 -3.45%
2022-03-04 0 0.290 0.290 0.300 0.285 0.300 154,400 45,332 0.2936 18.21 18.21 18.84 17.89 18.84 2,459 18.435 -6.45%
2022-03-03 0 0.310 0.285 0.310 - - 0 0 - 19.46 17.89 19.46 - - 0 - 0.00%
2022-03-02 0 0.310 0.295 0.310 0.300 0.310 1,026,000 311,230 0.3033 19.46 18.52 19.46 18.84 19.46 16,340 19.047 6.90%
2022-03-01 0 0.290 0.285 0.300 - - 0 0 - 18.21 17.89 18.84 - - 0 - 0.00%
2022-02-28 0 0.290 0.285 0.305 0.290 0.290 16,000 4,640 0.2900 18.21 17.89 19.15 18.21 18.21 255 18.209 -3.33%
2022-02-25 0 0.300 0.290 0.305 0.300 0.300 8,000 2,400 0.3000 18.84 18.21 19.15 18.84 18.84 127 18.837 -1.64%
2022-02-24 0 0.305 0.300 0.305 0.295 0.305 40,000 11,960 0.2990 19.15 18.84 19.15 18.52 19.15 637 18.774 7.02%
2022-02-23 0 0.285 0.280 0.295 - - 0 0 - 17.89 17.58 18.52 - - 0 - 0.00%
2022-02-22 0 0.285 0.280 0.295 - - 0 0 - 17.89 17.58 18.52 - - 0 - 0.00%
2022-02-21 0 0.285 0.280 0.295 - - 0 0 - 17.89 17.58 18.52 - - 0 - 0.00%
2022-02-18 0 0.285 0.280 0.295 - - 0 0 - 17.89 17.58 18.52 - - 0 - 0.00%
2022-02-17 0 0.285 0.280 0.295 0.280 0.285 154,000 43,780 0.2843 17.89 17.58 18.52 17.58 17.89 2,453 17.850 -3.39%
2022-02-16 0 0.295 0.290 0.300 - - 5,600 1,492 0.2664 18.52 18.21 18.84 - - 89 16.729 -1.67%
2022-02-15 0 0.300 0.290 0.310 0.290 0.300 64,000 18,720 0.2925 18.84 18.21 19.46 18.21 18.84 1,019 18.366 -3.23%
2022-02-14 0 0.310 0.290 0.310 0.285 0.310 53,600 15,672 0.2924 19.46 18.21 19.46 17.89 19.46 854 18.359 1.64%
2022-02-11 0 0.305 0.285 0.305 - - 0 0 - 19.15 17.89 19.15 - - 0 - 0.00%
2022-02-10 0 0.305 0.290 0.305 - - 10,000 3,030 0.3030 19.15 18.21 19.15 - - 159 19.025 -1.61%
2022-02-09 0 0.310 0.285 0.310 0.280 0.310 24,000 7,120 0.2967 19.46 17.89 19.46 17.58 19.46 382 18.627 6.90%
2022-02-08 0 0.290 0.290 0.310 0.290 0.290 28,000 8,060 0.2879 18.21 18.21 19.46 18.21 18.21 446 18.074 0.00%
2022-02-07 0 0.290 0.285 0.310 - - 0 0 - 18.21 17.89 19.46 - - 0 - 0.00%
2022-02-04 0 0.290 0.290 0.295 0.285 0.295 89,600 25,888 0.2889 18.21 18.21 18.52 17.89 18.52 1,427 18.142 1.75%
2022-01-31 0 0.285 0.285 0.310 0.285 0.285 112,000 31,920 0.2850 17.89 17.89 19.46 17.89 17.89 1,784 17.895 -5.00%
2022-01-28 0 0.300 0.280 0.300 0.280 0.300 40,000 11,840 0.2960 18.84 17.58 18.84 17.58 18.84 637 18.586 0.00%
2022-01-27 0 0.300 0.280 0.300 - - 0 0 - 18.84 17.58 18.84 - - 0 - 0.00%
2022-01-26 0 0.300 0.280 0.300 0.295 0.300 16,000 4,760 0.2975 18.84 17.58 18.84 18.52 18.84 255 18.680 9.09%
2022-01-25 0 0.275 0.270 0.290 0.275 0.280 242,800 67,368 0.2775 17.27 16.95 18.21 17.27 17.58 3,867 17.422 -1.79%
2022-01-24 0 0.280 0.280 0.290 0.280 0.280 20,800 5,750 0.2764 17.58 17.58 18.21 17.58 17.58 331 17.358 -1.75%
2022-01-21 0 0.285 0.280 0.290 - - 0 0 - 17.89 17.58 18.21 - - 0 - 0.00%
2022-01-20 0 0.285 0.280 0.290 0.285 0.285 24,000 6,840 0.2850 17.89 17.58 18.21 17.89 17.89 382 17.895 1.79%
2022-01-19 0 0.280 0.280 0.285 0.280 0.280 60,000 16,800 0.2800 17.58 17.58 17.89 17.58 17.58 956 17.581 -1.75%
2022-01-18 0 0.285 0.285 0.290 0.280 0.285 168,000 47,840 0.2848 17.89 17.89 18.21 17.58 17.89 2,676 17.880 1.79%
2022-01-17 0 0.280 0.280 0.285 0.280 0.285 592,000 166,440 0.2811 17.58 17.58 17.89 17.58 17.89 9,428 17.653 -3.45%
2022-01-14 0 0.290 0.285 0.290 - - 0 0 - 18.21 17.89 18.21 - - 0 - 0.00%
2022-01-13 0 0.290 0.290 0.295 0.285 0.290 102,000 29,406 0.2883 18.21 18.21 18.52 17.89 18.21 1,624 18.102 0.00%
2022-01-12 0 0.290 0.285 0.290 0.290 0.300 85,200 25,096 0.2946 18.21 17.89 18.21 18.21 18.84 1,357 18.495 -3.33%
2022-01-11 0 0.300 0.295 0.305 - - 0 0 - 18.84 18.52 19.15 - - 0 - 0.00%
2022-01-10 0 0.300 0.295 0.300 0.300 0.300 170,000 50,940 0.2996 18.84 18.52 18.84 18.84 18.84 2,707 18.815 -1.64%
2022-01-07 0 0.305 0.295 0.305 0.305 0.310 168,000 51,800 0.3083 19.15 18.52 19.15 19.15 19.46 2,676 19.360 1.67%
2022-01-06 0 0.300 0.295 0.305 0.290 0.305 242,000 72,620 0.3001 18.84 18.52 19.15 18.21 19.15 3,854 18.842 0.00%
2022-01-05 0 0.300 0.295 0.300 0.295 0.300 288,000 85,800 0.2979 18.84 18.52 18.84 18.52 18.84 4,587 18.706 -3.23%
2022-01-04 0 0.310 0.300 0.310 0.300 0.310 488,000 146,520 0.3002 19.46 18.84 19.46 18.84 19.46 7,772 18.852 0.00%
2022-01-03 0 0.310 0.300 0.310 0.300 0.310 596,800 183,444 0.3074 19.46 18.84 19.46 18.84 19.46 9,505 19.300 0.00%
2021-12-31 0 0.310 0.290 0.310 0.290 0.310 104,000 30,960 0.2977 19.46 18.21 19.46 18.21 19.46 1,656 18.692 1.64%
2021-12-30 0 0.305 0.290 0.305 0.290 0.305 760,000 224,240 0.2951 19.15 18.21 19.15 18.21 19.15 12,104 18.526 0.00%
2021-12-29 0 0.305 0.295 0.305 0.300 0.305 128,000 38,920 0.3041 19.15 18.52 19.15 18.84 19.15 2,039 19.092 1.67%
2021-12-28 0 0.300 0.280 0.305 - - 1,200 324 0.2700 18.84 17.58 19.15 - - 19 16.953 0.00%
2021-12-24 0 0.300 0.280 0.300 0.295 0.300 240,000 71,240 0.2968 18.84 17.58 18.84 18.52 18.84 3,822 18.638 1.69%
2021-12-23 0 0.295 0.275 0.295 0.275 0.295 280,000 78,000 0.2786 18.52 17.27 18.52 17.27 18.52 4,459 17.491 5.36%
2021-12-22 0 0.280 0.280 0.300 0.280 0.285 224,187 63,700 0.2841 17.58 17.58 18.84 17.58 17.89 3,570 17.841 0.00%
2021-12-21 0 0.280 0.275 0.285 0.280 0.280 8,575 2,392 0.2790 17.58 17.27 17.89 17.58 17.58 137 17.515 0.00%
2021-12-20 0 0.280 0.275 0.280 - - 2,800 714 0.2550 17.58 17.27 17.58 - - 45 16.011 -1.75%
2021-12-17 0 0.285 0.275 0.285 0.280 0.285 368,000 103,520 0.2813 17.89 17.27 17.89 17.58 17.89 5,861 17.663 1.79%
2021-12-16 0 0.280 0.280 0.285 0.275 0.280 35,200 9,732 0.2765 17.58 17.58 17.89 17.27 17.58 561 17.360 -1.75%
2021-12-15 0 0.285 0.280 0.285 0.280 0.285 154,000 43,120 0.2800 17.89 17.58 17.89 17.58 17.89 2,453 17.581 1.79%
2021-12-14 0 0.280 0.275 0.285 0.275 0.285 280,000 78,840 0.2816 17.58 17.27 17.89 17.27 17.89 4,459 17.680 -5.08%
2021-12-13 0 0.295 0.285 0.295 0.285 0.300 61,600 17,884 0.2903 18.52 17.89 18.52 17.89 18.84 981 18.229 0.00%
2021-12-10 0 0.295 0.290 0.300 0.290 0.300 206,000 60,710 0.2947 18.52 18.21 18.84 18.21 18.84 3,281 18.505 -1.67%
2021-12-09 0 0.300 0.295 0.300 0.300 0.305 206,000 61,730 0.2997 18.84 18.52 18.84 18.84 19.15 3,281 18.815 -3.23%
2021-12-08 0 0.310 0.305 0.325 0.310 0.315 949,200 296,520 0.3124 19.46 19.15 20.41 19.46 19.78 15,117 19.615 -6.06%
2021-12-07 0 0.330 0.330 0.335 0.305 0.330 832,000 268,920 0.3232 20.72 20.72 21.03 19.15 20.72 13,251 20.295 3.13%
2021-12-06 0 0.320 0.315 0.320 0.300 0.320 544,000 172,240 0.3166 20.09 19.78 20.09 18.84 20.09 8,664 19.880 0.00%
2021-12-03 0 0.320 0.300 0.320 0.300 0.320 1,416,000 446,280 0.3152 20.09 18.84 20.09 18.84 20.09 22,552 19.789 0.00%
2021-12-02 0 0.320 0.305 0.320 0.305 0.320 336,000 106,480 0.3169 20.09 19.15 20.09 19.15 20.09 5,351 19.898 0.00%
2021-12-01 0 0.320 0.285 0.320 0.285 0.320 2,334,000 697,830 0.2990 20.09 17.89 20.09 17.89 20.09 37,172 18.773 4.92%
2021-11-30 0 0.305 0.285 0.310 0.300 0.305 312,000 94,200 0.3019 19.15 17.89 19.46 18.84 19.15 4,969 18.957 1.67%
2021-11-29 0 0.300 0.285 0.300 0.285 0.300 448,000 129,600 0.2893 18.84 17.89 18.84 17.89 18.84 7,135 18.164 0.00%
2021-11-26 0 0.300 0.280 0.300 0.280 0.300 610,400 176,116 0.2885 18.84 17.58 18.84 17.58 18.84 9,721 18.116 7.14%
2021-11-25 0 0.280 0.270 0.280 0.280 0.280 144,000 40,320 0.2800 17.58 16.95 17.58 17.58 17.58 2,293 17.581 1.82%
2021-11-24 0 0.275 0.275 0.280 0.275 0.285 1,042,000 292,842 0.2810 17.27 17.27 17.58 17.27 17.89 16,595 17.646 -8.33%
2021-11-23 0 0.300 0.285 0.300 0.280 0.300 1,000,000 287,640 0.2876 18.84 17.89 18.84 17.58 18.84 15,926 18.061 3.45%
2021-11-22 0 0.290 0.280 0.290 0.280 0.300 7,233,200 2,067,558 0.2858 18.21 17.58 18.21 17.58 18.84 115,198 17.948 -3.33%
2021-11-19 0 0.300 0.280 0.300 0.280 0.300 1,026,000 297,380 0.2898 18.84 17.58 18.84 17.58 18.84 16,340 18.199 0.00%
2021-11-18 0 0.300 0.275 0.300 0.275 0.300 184,000 54,040 0.2937 18.84 17.27 18.84 17.27 18.84 2,930 18.441 0.00%
2021-11-17 0 0.300 0.275 0.300 0.275 0.300 780,000 218,760 0.2805 18.84 17.27 18.84 17.27 18.84 12,423 17.610 5.26%
2021-11-16 0 0.285 0.270 0.285 0.270 0.285 428,000 117,860 0.2754 17.89 16.95 17.89 16.95 17.89 6,816 17.290 -1.72%
2021-11-15 0 0.290 0.275 0.290 0.275 0.310 685,400 206,951 0.3019 18.21 17.27 18.21 17.27 19.46 10,916 18.959 0.00%
2021-11-12 0 0.290 0.280 0.290 0.270 0.310 672,000 195,120 0.2904 18.21 17.58 18.21 16.95 19.46 10,702 18.231 -3.33%
2021-11-11 0 0.300 0.270 0.300 0.265 0.300 62,000 17,964 0.2897 18.84 16.95 18.84 16.64 18.84 987 18.193 0.00%
2021-11-10 0 0.300 0.265 0.300 0.290 0.300 104,000 30,880 0.2969 18.84 16.64 18.84 18.21 18.84 1,656 18.644 7.14%
2021-11-09 0 0.280 0.280 0.300 0.265 0.290 1,266,000 355,668 0.2809 17.58 17.58 18.84 16.64 18.21 20,163 17.640 5.66%
2021-11-08 0 0.265 0.250 0.270 0.250 0.265 38,400 9,696 0.2525 16.64 15.70 16.95 15.70 16.64 612 15.854 0.00%
2021-11-05 0 0.265 0.250 0.265 0.250 0.265 40,000 10,200 0.2550 16.64 15.70 16.64 15.70 16.64 637 16.011 0.00%
2021-11-04 0 0.265 0.248 0.265 0.249 0.265 194,000 49,518 0.2552 16.64 15.57 16.64 15.63 16.64 3,090 16.027 1.92%
2021-11-03 0 0.260 0.249 0.270 0.255 0.260 88,000 22,640 0.2573 16.33 15.63 16.95 16.01 16.33 1,402 16.154 1.96%
2021-11-02 0 0.255 0.244 0.255 0.244 0.255 48,000 12,064 0.2513 16.01 15.32 16.01 15.32 16.01 764 15.781 0.00%
2021-11-01 0 0.255 0.246 0.255 0.241 0.260 924,000 227,056 0.2457 16.01 15.45 16.01 15.13 16.33 14,716 15.429 -7.27%
2021-10-29 0 0.275 0.260 0.275 - - 0 0 - 17.27 16.33 17.27 - - 0 - 0.00%
2021-10-28 0 0.275 0.260 0.275 - - 2,000 500 0.2500 17.27 16.33 17.27 - - 32 15.697 0.00%
2021-10-27 0 0.275 0.265 0.275 0.275 0.275 88,000 24,200 0.2750 17.27 16.64 17.27 17.27 17.27 1,402 17.267 -1.79%
2021-10-26 0 0.280 0.270 0.280 0.280 0.280 12,000 3,360 0.2800 17.58 16.95 17.58 17.58 17.58 191 17.581 -1.75%
2021-10-25 0 0.285 0.265 0.280 0.265 0.285 166,000 44,620 0.2688 17.89 16.64 17.58 16.64 17.89 2,644 16.877 1.79%
2021-10-22 0 0.280 0.260 0.280 - - 0 0 - 17.58 16.33 17.58 - - 0 - 0.00%
2021-10-21 0 0.280 0.280 0.285 0.280 0.280 288,000 80,640 0.2800 17.58 17.58 17.89 17.58 17.58 4,587 17.581 3.70%
2021-10-20 0 0.270 0.265 0.275 0.270 0.275 584,400 158,222 0.2707 16.95 16.64 17.27 16.95 17.27 9,307 17.000 -1.82%
2021-10-19 0 0.275 0.275 0.280 0.275 0.275 24,000 6,600 0.2750 17.27 17.27 17.58 17.27 17.27 382 17.267 0.00%
2021-10-18 0 0.275 0.275 0.285 0.275 0.295 765,600 215,472 0.2814 17.27 17.27 17.89 17.27 18.52 12,193 17.672 -3.51%
2021-10-15 0 0.285 0.275 0.290 0.270 0.295 1,224,400 334,636 0.2733 17.89 17.27 18.21 16.95 18.52 19,500 17.161 -6.56%
2021-10-12 0 0.305 0.280 0.305 0.290 0.310 1,568,000 473,600 0.3020 19.15 17.58 19.15 18.21 19.46 24,972 18.965 3.39%
2021-10-11 0 0.295 0.270 0.295 - - 0 0 - 18.52 16.95 18.52 - - 0 - 0.00%
2021-10-08 0 0.295 0.290 0.295 0.295 0.300 60,000 17,780 0.2963 18.52 18.21 18.52 18.52 18.84 956 18.607 -1.67%
2021-10-07 0 0.300 0.295 0.305 0.280 0.320 1,203,200 363,468 0.3021 18.84 18.52 19.15 17.58 20.09 19,163 18.968 3.45%
2021-10-06 0 0.290 0.260 0.290 0.247 0.290 727,200 195,984 0.2695 18.21 16.33 18.21 15.51 18.21 11,582 16.922 17.41%
2021-10-05 0 0.247 0.237 0.247 0.237 0.247 190,000 45,535 0.2397 15.51 14.88 15.51 14.88 15.51 3,026 15.048 -0.40%
2021-10-04 0 0.248 0.240 0.250 0.236 0.260 334,400 82,320 0.2462 15.57 15.07 15.70 14.82 16.33 5,326 15.457 -4.62%
2021-09-30 0 0.260 0.255 0.260 0.250 0.260 56,000 14,320 0.2557 16.33 16.01 16.33 15.70 16.33 892 16.056 0.00%
2021-09-29 0 0.260 0.255 0.260 0.255 0.260 440,000 114,320 0.2598 16.33 16.01 16.33 16.01 16.33 7,008 16.314 0.00%
2021-09-28 0 0.260 0.260 0.290 0.260 0.260 152,000 39,520 0.2600 16.33 16.33 18.21 16.33 16.33 2,421 16.325 -1.89%
2021-09-27 0 0.265 0.265 0.290 0.265 0.270 108,400 28,740 0.2651 16.64 16.64 18.21 16.64 16.95 1,726 16.647 0.00%
2021-09-24 0 0.265 0.265 0.285 0.265 0.265 17,600 4,562 0.2592 16.64 16.64 17.89 16.64 16.64 280 16.275 0.00%
2021-09-23 0 0.265 0.260 0.265 0.265 0.265 32,000 8,480 0.2650 16.64 16.33 16.64 16.64 16.64 510 16.639 1.92%
2021-09-21 0 0.260 0.255 0.260 0.255 0.260 472,000 120,860 0.2561 16.33 16.01 16.33 16.01 16.33 7,517 16.078 -3.70%
2021-09-20 0 0.270 0.270 0.290 0.270 0.270 111,200 30,040 0.2701 16.95 16.95 18.21 16.95 16.95 1,771 16.962 -6.90%
2021-09-17 0 0.290 0.290 0.300 0.290 0.290 344,000 99,760 0.2900 18.21 18.21 18.84 18.21 18.21 5,479 18.209 -3.33%
2021-09-16 0 0.300 0.290 0.300 - - 2,000 540 0.2700 18.84 18.21 18.84 - - 32 16.953 0.00%
2021-09-15 0 0.300 0.290 0.305 0.290 0.300 56,000 16,540 0.2954 18.84 18.21 19.15 18.21 18.84 892 18.545 0.00%
2021-09-14 0 0.300 0.300 0.320 0.295 0.300 13,200 3,910 0.2962 18.84 18.84 20.09 18.52 18.84 210 18.599 0.00%
2021-09-13 0 0.300 0.290 0.320 - - 1,200 330 0.2750 18.84 18.21 20.09 - - 19 17.267 0.00%
2021-09-10 0 0.300 0.295 0.300 - - 0 0 - 18.84 18.52 18.84 - - 0 - 0.00%
2021-09-09 0 0.300 0.300 0.315 0.290 0.310 216,000 65,000 0.3009 18.84 18.84 19.78 18.21 19.46 3,440 18.895 0.00%
2021-09-08 0 0.300 0.300 0.305 - - 0 0 - 18.84 18.84 19.15 - - 0 - 0.00%
2021-09-07 0 0.300 0.300 0.305 0.300 0.305 72,000 21,940 0.3047 18.84 18.84 19.15 18.84 19.15 1,147 19.133 0.00%
2021-09-06 0 0.300 0.300 0.305 0.290 0.300 18,800 5,490 0.2920 18.84 18.84 19.15 18.21 18.84 299 18.336 1.69%
2021-09-03 0 0.295 0.290 0.315 - - 0 0 - 18.52 18.21 19.78 - - 0 - 0.00%
2021-09-02 0 0.295 0.295 0.315 0.290 0.295 283,200 83,424 0.2946 18.52 18.52 19.78 18.21 18.52 4,510 18.496 0.00%
2021-09-01 0 0.295 0.295 0.300 0.295 0.320 544,800 167,460 0.3074 18.52 18.52 18.84 18.52 20.09 8,677 19.300 -7.81%
2021-08-31 0 0.320 0.315 0.320 0.310 0.320 54,000 17,140 0.3174 20.09 19.78 20.09 19.46 20.09 860 19.930 0.00%
2021-08-30 0 0.320 0.320 0.325 0.320 0.320 28,000 8,960 0.3200 20.09 20.09 20.41 20.09 20.09 446 20.093 -1.54%
2021-08-27 0 0.325 0.315 0.325 0.315 0.320 116,000 37,100 0.3198 20.41 19.78 20.41 19.78 20.09 1,847 20.082 0.00%
2021-08-26 0 0.325 0.315 0.325 0.315 0.325 97,600 31,198 0.3197 20.41 19.78 20.41 19.78 20.41 1,554 20.071 1.56%
2021-08-25 0 0.320 0.315 0.320 0.315 0.325 53,200 17,000 0.3195 20.09 19.78 20.09 19.78 20.41 847 20.064 -1.54%
2021-08-24 0 0.325 0.310 0.325 0.310 0.325 12,000 3,800 0.3167 20.41 19.46 20.41 19.46 20.41 191 19.883 3.17%
2021-08-23 0 0.315 0.315 0.325 0.315 0.320 45,200 14,260 0.3155 19.78 19.78 20.41 19.78 20.09 720 19.809 -4.55%
2021-08-20 0 0.330 0.330 0.335 0.315 0.335 626,800 204,014 0.3255 20.72 20.72 21.03 19.78 21.03 9,983 20.437 3.13%
2021-08-19 0 0.320 0.315 0.325 0.320 0.320 16,800 5,360 0.3190 20.09 19.78 20.41 20.09 20.09 268 20.033 3.23%
2021-08-18 0 0.310 0.310 0.320 0.310 0.310 64,000 19,840 0.3100 19.46 19.46 20.09 19.46 19.46 1,019 19.465 0.00%
2021-08-17 0 0.310 0.310 0.325 0.305 0.310 13,200 4,048 0.3067 19.46 19.46 20.41 19.15 19.46 210 19.255 -3.12%
2021-08-16 0 0.320 0.315 0.325 0.300 0.320 92,000 29,110 0.3164 20.09 19.78 20.41 18.84 20.09 1,465 19.867 6.67%
2021-08-13 0 0.300 0.290 0.300 - - 0 0 - 18.84 18.21 18.84 - - 0 - 0.00%
2021-08-12 0 0.300 0.300 0.305 0.290 0.300 141,200 42,016 0.2976 18.84 18.84 19.15 18.21 18.84 2,249 18.684 0.00%
2021-08-11 0 0.300 0.300 0.305 0.290 0.300 91,600 27,284 0.2979 18.84 18.84 19.15 18.21 18.84 1,459 18.702 0.00%
2021-08-10 0 0.300 0.290 0.300 0.300 0.300 14,400 4,260 0.2958 18.84 18.21 18.84 18.84 18.84 229 18.575 0.00%
2021-08-09 0 0.300 0.300 0.305 0.300 0.300 40,000 12,000 0.3000 18.84 18.84 19.15 18.84 18.84 637 18.837 0.00%
2021-08-06 0 0.300 0.300 0.305 0.300 0.300 148,000 44,400 0.3000 18.84 18.84 19.15 18.84 18.84 2,357 18.837 0.00%
2021-08-05 0 0.300 0.290 0.300 0.285 0.300 415,200 119,304 0.2873 18.84 18.21 18.84 17.89 18.84 6,613 18.042 3.45%
2021-08-04 0 0.290 0.290 0.295 0.285 0.295 224,000 65,900 0.2942 18.21 18.21 18.52 17.89 18.52 3,567 18.472 0.00%
2021-08-03 0 0.290 0.290 0.295 0.290 0.290 48,000 13,920 0.2900 18.21 18.21 18.52 18.21 18.21 764 18.209 -3.33%
2021-08-02 0 0.300 0.290 0.300 0.290 0.300 26,800 7,876 0.2939 18.84 18.21 18.84 18.21 18.84 427 18.453 0.00%
2021-07-30 0 0.300 0.290 0.300 0.290 0.300 48,000 14,100 0.2938 18.84 18.21 18.84 18.21 18.84 764 18.444 -1.64%
2021-07-29 0 0.305 0.305 0.325 0.290 0.305 176,000 52,540 0.2985 19.15 19.15 20.41 18.21 19.15 2,803 18.744 1.67%
2021-07-28 0 0.300 0.285 0.300 0.285 0.300 169,200 48,384 0.2860 18.84 17.89 18.84 17.89 18.84 2,695 17.955 0.00%
2021-07-27 0 0.300 0.285 0.315 0.285 0.300 988,000 291,000 0.2945 18.84 17.89 19.78 17.89 18.84 15,735 18.494 -3.23%
2021-07-26 0 0.310 0.300 0.315 - - 4,000 1,240 0.3100 19.46 18.84 19.78 - - 64 19.465 0.00%
2021-07-23 0 0.310 0.310 0.320 0.310 0.310 240,000 74,400 0.3100 19.46 19.46 20.09 19.46 19.46 3,822 19.465 -3.12%
2021-07-22 0 0.320 0.320 0.325 0.310 0.310 6,000 1,820 0.3033 20.09 20.09 20.41 19.46 19.46 96 19.046 0.00%
2021-07-21 0 0.320 0.310 0.325 0.320 0.320 185,200 59,216 0.3197 20.09 19.46 20.41 20.09 20.09 2,950 20.076 0.00%
2021-07-20 0 0.320 0.305 0.320 0.300 0.320 1,452,000 443,020 0.3051 20.09 19.15 20.09 18.84 20.09 23,125 19.158 0.00%
2021-07-19 0 0.320 0.320 0.325 0.320 0.325 188,000 60,860 0.3237 20.09 20.09 20.41 20.09 20.41 2,994 20.326 -1.54%
2021-07-16 0 0.325 0.315 0.325 0.315 0.325 68,000 21,660 0.3185 20.41 19.78 20.41 19.78 20.41 1,083 20.000 3.17%
2021-07-15 0 0.315 0.310 0.315 0.310 0.315 232,000 72,040 0.3105 19.78 19.46 19.78 19.46 19.78 3,695 19.497 0.00%
2021-07-14 0 0.315 0.315 0.325 0.315 0.320 272,000 85,940 0.3160 19.78 19.78 20.41 19.78 20.09 4,332 19.839 -5.97%
2021-07-13 0 0.335 0.315 0.335 - - 0 0 - 21.03 19.78 21.03 - - 0 - 0.00%
2021-07-12 0 0.335 0.330 0.335 0.310 0.335 704,000 226,060 0.3211 21.03 20.72 21.03 19.46 21.03 11,212 20.162 6.35%
2021-07-09 0 0.315 0.315 0.320 0.315 0.330 584,000 185,720 0.3180 19.78 19.78 20.09 19.78 20.72 9,301 19.968 -1.56%
2021-07-08 0 0.320 0.320 0.325 0.315 0.335 1,092,000 347,980 0.3187 20.09 20.09 20.41 19.78 21.03 17,392 20.009 -1.54%
2021-07-07 0 0.325 0.315 0.350 0.315 0.325 56,000 17,760 0.3171 20.41 19.78 21.98 19.78 20.41 892 19.913 -1.52%
2021-07-06 0 0.330 0.320 0.330 0.320 0.335 160,000 52,800 0.3300 20.72 20.09 20.72 20.09 21.03 2,548 20.720 -1.49%
2021-07-05 0 0.335 0.320 0.335 0.310 0.335 848,000 271,520 0.3202 21.03 20.09 21.03 19.46 21.03 13,506 20.104 0.00%
2021-07-02 0 0.335 0.335 0.340 0.330 0.360 636,000 216,680 0.3407 21.03 21.03 21.35 20.72 22.60 10,129 21.392 -5.63%
2021-06-30 0 0.355 0.350 0.355 0.310 0.380 18,979,600 6,432,726 0.3389 22.29 21.98 22.29 19.46 23.86 302,275 21.281 14.52%
2021-06-29 0 0.310 0.310 0.320 0.300 0.315 10,300,000 3,185,380 0.3093 19.46 19.46 20.09 18.84 19.78 164,041 19.418 3.33%
2021-06-28 0 0.300 0.300 0.315 0.290 0.315 10,888,000 3,237,840 0.2974 18.84 18.84 19.78 18.21 19.78 173,406 18.672 1.69%
2021-06-25 0 0.295 0.295 0.310 0.290 0.305 22,244,000 6,536,440 0.2939 18.52 18.52 19.46 18.21 19.15 354,265 18.451 0.00%
2021-06-24 0 0.295 0.295 0.305 0.295 0.300 2,960,000 878,700 0.2969 18.52 18.52 19.15 18.52 18.84 47,142 18.639 0.00%
2021-06-23 0 0.295 0.295 0.300 0.290 0.295 3,096,000 901,620 0.2912 18.52 18.52 18.84 18.21 18.52 49,308 18.286 1.72%
2021-06-22 0 0.290 0.290 0.295 0.285 0.290 2,415,200 694,584 0.2876 18.21 18.21 18.52 17.89 18.21 38,465 18.057 1.75%
2021-06-21 0 0.285 0.285 0.295 0.285 0.295 1,912,000 547,000 0.2861 17.89 17.89 18.52 17.89 18.52 30,451 17.963 -1.72%
2021-06-18 0 0.290 0.290 0.300 0.290 0.295 992,000 290,240 0.2926 18.21 18.21 18.84 18.21 18.52 15,799 18.371 -1.69%
2021-06-17 0 0.295 0.295 0.300 0.290 0.295 1,970,400 577,448 0.2931 18.52 18.52 18.84 18.21 18.52 31,381 18.401 1.72%
2021-06-16 0 0.290 0.290 0.295 0.290 0.300 2,238,800 654,436 0.2923 18.21 18.21 18.52 18.21 18.84 35,656 18.354 -3.33%
2021-06-15 0 0.300 0.295 0.300 0.290 0.300 1,572,000 466,260 0.2966 18.84 18.52 18.84 18.21 18.84 25,036 18.623 0.00%
2021-06-11 0 0.300 0.295 0.305 0.300 0.310 1,478,000 446,080 0.3018 18.84 18.52 19.15 18.84 19.46 23,539 18.951 0.00%
2021-06-10 0 0.300 0.300 0.305 0.295 0.305 1,544,000 462,280 0.2994 18.84 18.84 19.15 18.52 19.15 24,590 18.799 0.00%
2021-06-09 0 0.300 0.300 0.305 0.295 0.300 1,912,000 571,860 0.2991 18.84 18.84 19.15 18.52 18.84 30,451 18.780 1.69%
2021-06-08 0 0.295 0.295 0.300 0.295 0.305 3,786,000 1,130,570 0.2986 18.52 18.52 18.84 18.52 19.15 60,297 18.750 -6.35%
2021-06-07 0 0.315 0.305 0.315 0.300 0.315 2,032,000 615,740 0.3030 19.78 19.15 19.78 18.84 19.78 32,362 19.026 1.61%
2021-06-04 0 0.310 0.305 0.310 0.300 0.310 1,079,200 331,728 0.3074 19.46 19.15 19.46 18.84 19.46 17,188 19.300 0.00%
2021-06-03 0 0.310 0.300 0.310 0.305 0.315 600,000 184,300 0.3072 19.46 18.84 19.46 19.15 19.78 9,556 19.287 -1.59%
2021-06-02 0 0.315 0.310 0.315 0.310 0.315 3,660,800 1,146,440 0.3132 19.78 19.46 19.78 19.46 19.78 58,303 19.663 -1.56%
2021-06-01 0 0.320 0.315 0.320 0.315 0.330 2,610,800 844,040 0.3233 20.09 19.78 20.09 19.78 20.72 41,580 20.299 -3.03%
2021-05-31 0 0.330 0.325 0.330 0.320 0.330 2,752,400 897,124 0.3259 20.72 20.41 20.72 20.09 20.72 43,836 20.466 -1.49%
2021-05-28 0 0.335 0.330 0.335 0.320 0.335 4,659,200 1,537,612 0.3300 21.03 20.72 21.03 20.09 21.03 74,204 20.721 -1.47%
2021-05-27 0 0.340 0.325 0.340 0.315 0.340 5,398,400 1,741,760 0.3226 21.35 20.41 21.35 19.78 21.35 85,977 20.259 3.03%
2021-05-26 0 0.330 0.315 0.330 0.315 0.330 3,668,800 1,177,180 0.3209 20.72 19.78 20.72 19.78 20.72 58,430 20.147 0.00%
2021-05-25 0 0.330 0.325 0.340 0.315 0.355 8,224,000 2,698,380 0.3281 20.72 20.41 21.35 19.78 22.29 130,978 20.602 -5.71%
2021-05-24 0 0.350 0.350 0.355 0.325 0.350 6,184,000 2,081,920 0.3367 21.98 21.98 22.29 20.41 21.98 98,488 21.139 7.69%
2021-05-21 0 0.325 0.325 0.335 0.315 0.330 4,780,000 1,541,160 0.3224 20.41 20.41 21.03 19.78 20.72 76,128 20.244 1.56%
2021-05-20 0 0.320 0.315 0.330 0.315 0.330 4,508,000 1,429,960 0.3172 20.09 19.78 20.72 19.78 20.72 71,796 19.917 0.00%
2021-05-18 0 0.320 0.315 0.330 0.310 0.330 5,136,000 1,648,100 0.3209 20.09 19.78 20.72 19.46 20.72 81,798 20.149 0.00%
2021-05-17 0 0.320 0.310 0.320 0.310 0.360 11,773,200 3,874,080 0.3291 20.09 19.46 20.09 19.46 22.60 187,504 20.661 -4.48%
2021-05-14 0 0.335 0.330 0.335 0.275 0.340 26,235,200 8,272,258 0.3153 21.03 20.72 21.03 17.27 21.35 417,830 19.798 21.82%
2021-05-13 0 0.275 0.275 0.280 0.250 0.275 6,812,000 1,817,720 0.2668 17.27 17.27 17.58 15.70 17.27 108,490 16.755 5.77%
2021-05-12 0 0.260 0.260 0.265 0.250 0.275 8,280,000 2,165,480 0.2615 16.33 16.33 16.64 15.70 17.27 131,870 16.421 -5.45%
2021-05-11 0 0.275 0.275 0.280 0.265 0.275 3,632,000 996,600 0.2744 17.27 17.27 17.58 16.64 17.27 57,844 17.229 0.00%
2021-05-10 0 0.275 0.270 0.275 0.270 0.285 2,576,000 712,480 0.2766 17.27 16.95 17.27 16.95 17.89 41,026 17.366 1.85%
2021-05-07 0 0.270 0.265 0.275 0.265 0.280 8,303,200 2,242,796 0.2701 16.95 16.64 17.27 16.64 17.58 132,239 16.960 -1.82%
2021-05-06 0 0.275 0.275 0.280 0.265 0.275 8,716,000 2,347,820 0.2694 17.27 17.27 17.58 16.64 17.27 138,814 16.913 1.85%
2021-05-05 0 0.270 0.270 0.280 0.260 0.285 8,590,000 2,293,920 0.2670 16.95 16.95 17.58 16.33 17.89 136,807 16.768 -1.82%
2021-05-04 0 0.275 0.265 0.275 0.260 0.275 160,000 42,360 0.2648 17.27 16.64 17.27 16.33 17.27 2,548 16.623 1.85%
2021-05-03 0 0.270 0.270 0.275 0.260 0.275 12,000 3,220 0.2683 16.95 16.95 17.27 16.33 17.27 191 16.848 -1.82%
2021-04-30 0 0.275 0.260 0.275 0.275 0.275 4,000 1,100 0.2750 17.27 16.33 17.27 17.27 17.27 64 17.267 0.00%
2021-04-29 0 0.275 0.265 0.280 0.255 0.275 154,000 39,630 0.2573 17.27 16.64 17.58 16.01 17.27 2,453 16.158 3.77%
2021-04-28 0 0.265 0.265 0.270 0.255 0.265 272,800 71,432 0.2618 16.64 16.64 16.95 16.01 16.64 4,345 16.441 3.92%
2021-04-27 0 0.255 0.250 0.255 0.250 0.260 488,400 123,259 0.2524 16.01 15.70 16.01 15.70 16.33 7,778 15.846 -3.77%
2021-04-26 0 0.265 0.265 0.275 0.265 0.265 16,800 4,440 0.2643 16.64 16.64 17.27 16.64 16.64 268 16.594 0.00%
2021-04-23 0 0.265 0.265 0.280 0.265 0.265 4,800 1,260 0.2625 16.64 16.64 17.58 16.64 16.64 76 16.482 0.00%
2021-04-22 0 0.265 0.260 0.275 0.260 0.280 92,000 25,144 0.2733 16.64 16.33 17.27 16.33 17.58 1,465 17.161 -5.36%
2021-04-21 0 0.280 0.270 0.280 0.270 0.280 2,703,200 730,100 0.2701 17.58 16.95 17.58 16.95 17.58 43,052 16.959 3.70%
2021-04-20 0 0.270 0.270 0.280 0.260 0.275 264,000 69,100 0.2617 16.95 16.95 17.58 16.33 17.27 4,205 16.435 -1.82%
2021-04-19 0 0.275 0.275 0.285 0.275 0.285 111,200 30,952 0.2783 17.27 17.27 17.89 17.27 17.89 1,771 17.477 1.85%
2021-04-16 0 0.270 0.270 0.280 0.265 0.280 120,000 33,260 0.2772 16.95 16.95 17.58 16.64 17.58 1,911 17.403 -1.82%
2021-04-15 0 0.275 0.255 0.280 0.255 0.285 298,400 83,275 0.2791 17.27 16.01 17.58 16.01 17.89 4,752 17.523 3.77%
2021-04-14 0 0.265 0.255 0.275 0.255 0.265 59,600 15,482 0.2598 16.64 16.01 17.27 16.01 16.64 949 16.310 0.00%
2021-04-13 0 0.265 0.255 0.265 0.250 0.265 64,800 16,888 0.2606 16.64 16.01 16.64 15.70 16.64 1,032 16.364 -1.85%
2021-04-12 0 0.270 0.255 0.270 - - 0 0 - 16.95 16.01 16.95 - - 0 - 0.00%
2021-04-09 0 0.270 0.255 0.270 0.250 0.270 48,000 12,100 0.2521 16.95 16.01 16.95 15.70 16.95 764 15.828 3.85%
2021-04-08 0 0.260 0.260 0.275 0.250 0.265 1,048,000 267,020 0.2548 16.33 16.33 17.27 15.70 16.64 16,691 15.998 -5.45%
2021-04-07 0 0.275 0.265 0.275 0.265 0.275 54,400 14,780 0.2717 17.27 16.64 17.27 16.64 17.27 866 17.059 0.00%
2021-04-01 0 0.275 0.270 0.290 - - 0 0 - 17.27 16.95 18.21 - - 0 - 0.00%
2021-03-31 0 0.275 0.275 0.280 0.270 0.270 10,000 2,660 0.2660 17.27 17.27 17.58 16.95 16.95 159 16.702 -1.79%
2021-03-30 0 0.280 0.270 0.280 - - 0 0 - 17.58 16.95 17.58 - - 0 - 0.00%
2021-03-29 0 0.280 0.280 0.290 0.280 0.280 37,200 10,380 0.2790 17.58 17.58 18.21 17.58 17.58 592 17.520 0.00%
2021-03-26 0 0.280 0.270 0.280 0.270 0.280 102,000 28,460 0.2790 17.58 16.95 17.58 16.95 17.58 1,624 17.519 0.00%
2021-03-25 0 0.280 0.270 0.280 - - 0 0 - 17.58 16.95 17.58 - - 0 - 0.00%
2021-03-24 0 0.280 0.270 0.295 0.275 0.280 12,000 3,340 0.2783 17.58 16.95 18.52 17.27 17.58 191 17.476 0.00%
2021-03-23 0 0.280 0.275 0.285 0.280 0.280 14,000 3,880 0.2771 17.58 17.27 17.89 17.58 17.58 223 17.402 -3.45%
2021-03-22 0 0.290 0.280 0.290 0.270 0.290 236,000 65,580 0.2779 18.21 17.58 18.21 16.95 18.21 3,759 17.448 0.00%
2021-03-19 0 0.290 0.275 0.290 0.285 0.290 8,000 2,300 0.2875 18.21 17.27 18.21 17.89 18.21 127 18.052 0.00%
2021-03-18 0 0.290 0.275 0.280 0.275 0.295 98,000 28,428 0.2901 18.21 17.27 17.58 17.27 18.52 1,561 18.214 -1.69%
2021-03-17 0 0.295 0.275 0.295 0.270 0.300 276,000 76,100 0.2757 18.52 17.27 18.52 16.95 18.84 4,396 17.313 -1.67%
2021-03-16 0 0.300 0.295 0.300 0.270 0.300 945,500 273,772 0.2896 18.84 18.52 18.84 16.95 18.84 15,058 18.181 15.38%
2021-03-15 0 0.260 0.260 0.285 0.260 0.260 36,000 9,360 0.2600 16.33 16.33 17.89 16.33 16.33 573 16.325 -3.70%
2021-03-12 0 0.270 0.260 0.285 0.250 0.270 248,000 65,564 0.2644 16.95 16.33 17.89 15.70 16.95 3,950 16.600 5.88%
2021-03-11 0 0.255 0.255 0.265 0.250 0.250 20,000 5,000 0.2500 16.01 16.01 16.64 15.70 15.70 319 15.697 0.00%
2021-03-10 0 0.255 0.250 0.255 0.250 0.255 245,600 62,544 0.2547 16.01 15.70 16.01 15.70 16.01 3,912 15.990 0.00%
2021-03-09 0 0.255 0.255 0.270 0.255 0.260 80,000 20,520 0.2565 16.01 16.01 16.95 16.01 16.33 1,274 16.105 -1.92%
2021-03-08 0 0.260 0.260 0.270 0.260 0.260 186,800 48,534 0.2598 16.33 16.33 16.95 16.33 16.33 2,975 16.314 0.00%
2021-03-05 0 0.260 0.255 0.260 - - 36,000 9,360 0.2600 16.33 16.01 16.33 - - 573 16.325 0.00%
2021-03-04 0 0.260 0.260 0.270 0.260 0.270 8,000 2,120 0.2650 16.33 16.33 16.95 16.33 16.95 127 16.639 0.00%
2021-03-03 0 0.260 0.260 0.270 0.260 0.260 78,000 20,240 0.2595 16.33 16.33 16.95 16.33 16.33 1,242 16.293 0.00%
2021-03-02 0 0.260 0.260 0.265 0.260 0.265 64,400 16,822 0.2612 16.33 16.33 16.64 16.33 16.64 1,026 16.401 -3.70%
2021-03-01 0 0.270 0.270 0.275 0.270 0.270 26,000 6,960 0.2677 16.95 16.95 17.27 16.95 16.95 414 16.808 0.00%
2021-02-26 0 0.270 0.260 0.270 0.260 0.275 452,000 118,140 0.2614 16.95 16.33 16.95 16.33 17.27 7,199 16.411 -1.82%
2021-02-25 0 0.275 0.260 0.280 0.265 0.280 364,000 98,740 0.2713 17.27 16.33 17.58 16.64 17.58 5,797 17.032 1.85%
2021-02-24 0 0.270 0.260 0.270 0.255 0.275 93,200 24,860 0.2667 16.95 16.33 16.95 16.01 17.27 1,484 16.748 1.89%
2021-02-23 0 0.265 0.255 0.265 - - 0 0 - 16.64 16.01 16.64 - - 0 - 0.00%
2021-02-22 0 0.265 0.255 0.265 0.260 0.270 621,200 164,217 0.2644 16.64 16.01 16.64 16.33 16.95 9,893 16.599 -1.85%
2021-02-19 0 0.270 0.265 0.270 0.270 0.280 140,000 37,880 0.2706 16.95 16.64 16.95 16.95 17.58 2,230 16.989 -3.57%
2021-02-18 0 0.280 0.275 0.285 0.270 0.280 708,800 197,688 0.2789 17.58 17.27 17.89 16.95 17.58 11,289 17.512 3.70%
2021-02-17 0 0.270 0.270 0.275 0.265 0.270 170,000 45,580 0.2681 16.95 16.95 17.27 16.64 16.95 2,707 16.835 0.00%
2021-02-16 0 0.270 0.265 0.270 0.260 0.275 110,000 29,000 0.2636 16.95 16.64 16.95 16.33 17.27 1,752 16.554 -1.82%
2021-02-11 0 0.275 0.260 0.275 0.260 0.275 138,000 36,120 0.2617 17.27 16.33 17.27 16.33 17.27 2,198 16.434 1.85%
2021-02-10 0 0.270 0.260 0.275 0.255 0.270 170,000 44,870 0.2639 16.95 16.33 17.27 16.01 16.95 2,707 16.573 1.89%
2021-02-09 0 0.265 0.265 0.275 0.255 0.275 259,600 70,764 0.2726 16.64 16.64 17.27 16.01 17.27 4,134 17.116 0.00%
2021-02-08 0 0.265 0.255 0.275 0.255 0.265 404,000 103,120 0.2552 16.64 16.01 17.27 16.01 16.64 6,434 16.027 -1.85%
2021-02-05 0 0.270 0.255 0.270 0.255 0.270 22,000 5,716 0.2598 16.95 16.01 16.95 16.01 16.95 350 16.314 0.00%
2021-02-04 0 0.270 0.255 0.270 0.270 0.270 6,000 1,560 0.2600 16.95 16.01 16.95 16.95 16.95 96 16.325 1.89%
2021-02-03 0 0.265 0.260 0.285 0.260 0.265 178,800 46,960 0.2626 16.64 16.33 17.89 16.33 16.64 2,848 16.491 -5.36%
2021-02-02 0 0.280 0.255 0.280 0.280 0.285 19,900 5,598 0.2813 17.58 16.01 17.58 17.58 17.89 317 17.663 -1.75%
2021-02-01 0 0.285 0.255 0.285 0.285 0.285 108,000 30,780 0.2850 17.89 16.01 17.89 17.89 17.89 1,720 17.895 0.00%
2021-01-29 0 0.285 0.275 0.285 0.285 0.285 48,000 13,680 0.2850 17.89 17.27 17.89 17.89 17.89 764 17.895 5.56%
2021-01-28 0 0.270 0.250 0.275 0.255 0.285 18,000 4,830 0.2683 16.95 15.70 17.27 16.01 17.89 287 16.848 -1.82%
2021-01-27 0 0.275 0.265 0.275 0.260 0.275 96,000 26,000 0.2708 17.27 16.64 17.27 16.33 17.27 1,529 17.005 1.85%
2021-01-26 0 0.270 0.260 0.270 0.270 0.275 164,000 44,300 0.2701 16.95 16.33 16.95 16.95 17.27 2,612 16.961 -1.82%
2021-01-25 0 0.275 0.270 0.275 0.275 0.275 444,800 122,248 0.2748 17.27 16.95 17.27 17.27 17.27 7,084 17.257 0.00%
2021-01-22 0 0.275 0.275 0.280 0.255 0.275 1,672,400 451,298 0.2699 17.27 17.27 17.58 16.01 17.27 26,635 16.944 1.85%
2021-01-21 0 0.270 0.265 0.270 0.248 0.275 577,600 150,005 0.2597 16.95 16.64 16.95 15.57 17.27 9,199 16.307 8.43%
2021-01-20 0 0.249 0.249 0.275 0.242 0.249 351,200 86,048 0.2450 15.63 15.63 17.27 15.19 15.63 5,593 15.384 5.96%
2021-01-19 0 0.235 0.235 0.275 - - 0 0 - 14.76 14.76 17.27 - - 0 - 0.86%
2021-01-18 0 0.233 0.233 0.275 0.233 0.242 73,200 17,089 0.2335 14.63 14.63 17.27 14.63 15.19 1,166 14.659 0.00%
2021-01-15 0 0.233 0.233 0.245 0.232 0.237 280,000 65,238 0.2330 14.63 14.63 15.38 14.57 14.88 4,459 14.629 -1.27%
2021-01-14 0 0.236 0.236 0.245 0.236 0.236 9,200 2,164 0.2352 14.82 14.82 15.38 14.82 14.82 147 14.769 0.00%
2021-01-13 0 0.236 0.233 0.248 - - 1,000,000 236,000 0.2360 14.82 14.63 15.57 - - 15,926 14.818 0.00%
2021-01-12 0 0.236 0.233 0.248 - - 0 0 - 14.82 14.63 15.57 - - 0 - 0.00%
2021-01-11 0 0.236 0.236 0.248 0.234 0.240 510,000 119,444 0.2342 14.82 14.82 15.57 14.69 15.07 8,122 14.705 -1.67%
2021-01-08 0 0.240 0.240 0.260 0.235 0.260 488,000 116,800 0.2393 15.07 15.07 16.33 14.76 16.33 7,772 15.028 0.42%
2021-01-07 0 0.239 0.234 0.240 0.237 0.240 95,600 22,879 0.2393 15.01 14.69 15.07 14.88 15.07 1,523 15.027 -0.42%
2021-01-06 0 0.240 0.237 0.240 - - 0 0 - 15.07 14.88 15.07 - - 0 - 0.00%
2021-01-05 0 0.240 0.237 0.240 - - 0 0 - 15.07 14.88 15.07 - - 0 - 0.00%
2021-01-04 0 0.240 0.239 0.240 0.239 0.240 220,000 52,736 0.2397 15.07 15.01 15.07 15.01 15.07 3,504 15.051 -0.83%
2020-12-31 0 0.242 0.239 0.242 0.238 0.242 260,000 62,792 0.2415 15.19 15.01 15.19 14.94 15.19 4,141 15.164 -1.22%
2020-12-30 0 0.245 0.236 0.245 0.234 0.245 48,200 11,406 0.2366 15.38 14.82 15.38 14.69 15.38 768 14.858 0.00%
2020-12-29 0 0.245 0.238 0.245 0.231 0.245 432,000 101,512 0.2350 15.38 14.94 15.38 14.50 15.38 6,880 14.754 2.94%
2020-12-28 0 0.238 0.238 0.245 0.238 0.243 326,000 77,598 0.2380 14.94 14.94 15.38 14.94 15.26 5,192 14.946 -2.86%
2020-12-24 0 0.245 0.238 0.245 0.245 0.245 12,000 2,940 0.2450 15.38 14.94 15.38 15.38 15.38 191 15.383 0.00%
2020-12-23 0 0.245 0.240 0.245 0.239 0.245 609,200 146,055 0.2397 15.38 15.07 15.38 15.01 15.38 9,702 15.054 0.82%
2020-12-22 0 0.243 0.240 0.244 0.240 0.244 28,000 6,812 0.2433 15.26 15.07 15.32 15.07 15.32 446 15.276 -0.82%
2020-12-21 0 0.245 0.240 0.245 0.245 0.245 62,000 15,160 0.2445 15.38 15.07 15.38 15.38 15.38 987 15.353 0.00%
2020-12-18 0 0.245 0.241 0.247 - - 0 0 - 15.38 15.13 15.51 - - 0 - 0.00%
2020-12-17 0 0.245 0.242 0.245 0.241 0.245 56,000 13,688 0.2444 15.38 15.19 15.38 15.13 15.38 892 15.347 1.66%
2020-12-16 0 0.241 0.241 0.245 - - 0 0 - 15.13 15.13 15.38 - - 0 - 0.00%
2020-12-15 0 0.241 0.241 0.250 0.239 0.241 532,800 127,862 0.2400 15.13 15.13 15.70 15.01 15.13 8,486 15.068 0.00%
2020-12-14 0 0.241 0.241 0.255 0.241 0.242 136,800 32,988 0.2411 15.13 15.13 16.01 15.13 15.19 2,179 15.141 -1.23%
2020-12-11 0 0.244 0.242 0.260 0.244 0.244 126,000 30,700 0.2437 15.32 15.19 16.33 15.32 15.32 2,007 15.299 0.00%
2020-12-10 0 0.244 0.241 0.255 0.244 0.244 40,000 9,760 0.2440 15.32 15.13 16.01 15.32 15.32 637 15.321 0.00%
2020-12-09 0 0.244 0.242 0.255 - - 0 0 - 15.32 15.19 16.01 - - 0 - 0.00%
2020-12-08 0 0.244 0.244 0.255 0.244 0.255 400,000 100,724 0.2518 15.32 15.32 16.01 15.32 16.01 6,371 15.811 -2.40%
2020-12-07 0 0.250 0.248 0.255 0.242 0.250 12,800 3,145 0.2457 15.70 15.57 16.01 15.19 15.70 204 15.427 0.00%
2020-12-04 0 0.250 0.249 0.260 0.240 0.250 732,000 178,524 0.2439 15.70 15.63 16.33 15.07 15.70 11,658 15.313 3.73%
2020-12-03 0 0.241 0.241 0.248 0.241 0.250 222,800 53,712 0.2411 15.13 15.13 15.57 15.13 15.70 3,548 15.137 -5.49%
2020-12-02 0 0.255 0.250 0.255 0.250 0.255 95,700 24,286 0.2538 16.01 15.70 16.01 15.70 16.01 1,524 15.934 2.41%
2020-12-01 0 0.249 0.249 0.255 0.249 0.255 728,000 182,484 0.2507 15.63 15.63 16.01 15.63 16.01 11,594 15.739 3.32%
2020-11-30 0 0.241 0.240 0.248 0.240 0.249 785,500 192,903 0.2456 15.13 15.07 15.57 15.07 15.63 12,510 15.420 0.00%
2020-11-27 0 0.241 0.241 0.245 0.241 0.245 185,200 45,218 0.2442 15.13 15.13 15.38 15.13 15.38 2,950 15.330 0.00%
2020-11-26 0 0.241 0.241 0.245 0.241 0.245 20,800 5,069 0.2437 15.13 15.13 15.38 15.13 15.38 331 15.302 -1.23%
2020-11-25 0 0.244 0.244 0.245 0.240 0.245 558,000 136,622 0.2448 15.32 15.32 15.38 15.07 15.38 8,887 15.373 -0.41%
2020-11-24 0 0.245 0.245 0.249 0.245 0.246 388,000 95,392 0.2459 15.38 15.38 15.63 15.38 15.45 6,179 15.437 -0.41%
2020-11-23 0 0.246 0.246 0.250 0.246 0.250 388,000 96,840 0.2496 15.45 15.45 15.70 15.45 15.70 6,179 15.671 -1.20%
2020-11-20 0 0.249 0.246 0.250 0.243 0.250 796,000 196,894 0.2474 15.63 15.45 15.70 15.26 15.70 12,677 15.531 -2.35%
2020-11-19 0 0.255 0.244 0.255 0.250 0.260 408,000 103,380 0.2534 16.01 15.32 16.01 15.70 16.33 6,498 15.910 -1.92%
2020-11-18 0 0.260 0.255 0.260 0.250 0.260 64,000 16,280 0.2544 16.33 16.01 16.33 15.70 16.33 1,019 15.972 -1.89%
2020-11-17 0 0.265 0.241 0.275 0.255 0.265 728,000 185,780 0.2552 16.64 15.13 17.27 16.01 16.64 11,594 16.023 0.00%
2020-11-16 0 0.265 0.255 0.265 0.255 0.265 424,000 109,900 0.2592 16.64 16.01 16.64 16.01 16.64 6,753 16.275 -5.36%
2020-11-13 0 0.280 0.265 0.285 0.270 0.290 796,000 222,160 0.2791 17.58 16.64 17.89 16.95 18.21 12,677 17.524 0.00%
2020-11-12 0 0.280 0.270 0.280 0.250 0.285 2,426,000 661,090 0.2725 17.58 16.95 17.58 15.70 17.89 38,637 17.110 12.00%
2020-11-11 0 0.250 0.250 0.255 0.248 0.260 855,200 217,429 0.2542 15.70 15.70 16.01 15.57 16.33 13,620 15.964 0.40%
2020-11-10 0 0.249 0.236 0.250 0.234 0.255 992,000 248,088 0.2501 15.63 14.82 15.70 14.69 16.01 15,799 15.703 -0.40%
2020-11-09 0 0.250 0.250 0.260 0.250 0.260 994,000 250,970 0.2525 15.70 15.70 16.33 15.70 16.33 15,831 15.853 -1.96%
2020-11-06 0 0.255 0.250 0.255 0.250 0.265 1,124,000 287,120 0.2554 16.01 15.70 16.01 15.70 16.64 17,901 16.039 -1.92%
2020-11-05 0 0.260 0.248 0.260 0.249 0.265 2,740,000 695,712 0.2539 16.33 15.57 16.33 15.63 16.64 43,638 15.943 -3.70%
2020-11-04 0 0.270 0.270 0.275 0.265 0.270 48,000 12,840 0.2675 16.95 16.95 17.27 16.64 16.95 764 16.796 1.89%
2020-11-03 0 0.265 0.250 0.265 - - 0 0 - 16.64 15.70 16.64 - - 0 - 0.00%
2020-11-02 0 0.265 0.270 0.280 0.265 0.270 313,200 84,018 0.2683 16.64 16.95 17.58 16.64 16.95 4,988 16.844 -7.02%
2020-10-30 0 0.285 0.270 0.285 0.260 0.285 150,000 40,778 0.2719 17.89 16.95 17.89 16.33 17.89 2,389 17.069 1.79%
2020-10-29 0 0.280 0.270 0.280 - - 0 0 - 17.58 16.95 17.58 - - 0 - 0.00%
2020-10-28 0 0.280 0.270 0.285 0.270 0.280 1,057,200 289,120 0.2735 17.58 16.95 17.89 16.95 17.58 16,837 17.171 -3.45%
2020-10-27 0 0.290 0.285 0.290 0.280 0.290 60,000 16,920 0.2820 18.21 17.89 18.21 17.58 18.21 956 17.707 0.00%
2020-10-23 0 0.290 0.285 0.290 0.275 0.290 180,000 50,020 0.2779 18.21 17.89 18.21 17.27 18.21 2,867 17.448 0.00%
2020-10-22 0 0.290 0.290 0.295 0.285 0.300 56,000 16,200 0.2893 18.21 18.21 18.52 17.89 18.84 892 18.164 -1.69%
2020-10-21 0 0.295 0.295 0.300 0.290 0.295 316,000 92,700 0.2934 18.52 18.52 18.84 18.21 18.52 5,033 18.419 -1.67%
2020-10-20 0 0.300 0.295 0.300 0.300 0.300 22,000 6,560 0.2982 18.84 18.52 18.84 18.84 18.84 350 18.723 0.00%
2020-10-19 0 0.300 0.280 0.300 0.285 0.300 48,000 13,920 0.2900 18.84 17.58 18.84 17.89 18.84 764 18.209 3.45%
2020-10-16 0 0.290 0.290 0.300 0.290 0.300 714,000 212,180 0.2972 18.21 18.21 18.84 18.21 18.84 11,371 18.659 0.00%
2020-10-15 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 18.21 18.21 18.84 18.21 18.21 319 18.209 0.00%
2020-10-14 0 0.290 0.290 0.300 0.285 0.290 72,000 20,780 0.2886 18.21 18.21 18.84 17.89 18.21 1,147 18.122 -3.33%
2020-10-12 0 0.300 0.295 0.300 0.295 0.300 634,000 188,400 0.2972 18.84 18.52 18.84 18.52 18.84 10,097 18.658 -3.23%
2020-10-09 0 0.310 0.300 0.310 0.310 0.310 48,000 14,880 0.3100 19.46 18.84 19.46 19.46 19.46 764 19.465 1.64%
2020-10-08 0 0.305 0.305 0.310 - - 0 0 - 19.15 19.15 19.46 - - 0 - 0.00%
2020-10-07 0 0.305 0.300 0.310 0.300 0.305 48,000 14,620 0.3046 19.15 18.84 19.46 18.84 19.15 764 19.125 1.67%
2020-10-06 0 0.300 0.300 0.310 0.295 0.300 214,800 65,064 0.3029 18.84 18.84 19.46 18.52 18.84 3,421 19.019 -1.64%
2020-10-05 0 0.305 0.295 0.305 0.305 0.305 264,000 80,520 0.3050 19.15 18.52 19.15 19.15 19.15 4,205 19.151 0.00%
2020-09-30 0 0.305 0.290 0.305 0.300 0.305 284,000 86,160 0.3034 19.15 18.21 19.15 18.84 19.15 4,523 19.049 3.39%
2020-09-29 0 0.295 0.295 0.300 - - 0 0 - 18.52 18.52 18.84 - - 0 - 0.00%
2020-09-28 0 0.295 0.280 0.295 0.295 0.295 8,000 2,360 0.2950 18.52 17.58 18.52 18.52 18.52 127 18.523 0.00%
2020-09-25 0 0.295 0.295 0.300 0.295 0.305 284,000 84,560 0.2977 18.52 18.52 18.84 18.52 19.15 4,523 18.695 -1.67%
2020-09-24 0 0.300 0.300 0.305 0.300 0.305 400,000 121,380 0.3035 18.84 18.84 19.15 18.84 19.15 6,371 19.053 -1.64%
2020-09-23 0 0.305 0.300 0.310 0.300 0.305 152,000 46,140 0.3036 19.15 18.84 19.46 18.84 19.15 2,421 19.060 1.67%
2020-09-22 0 0.300 0.300 0.310 0.300 0.305 723,600 220,166 0.3043 18.84 18.84 19.46 18.84 19.15 11,524 19.105 -1.64%
2020-09-21 0 0.305 0.295 0.310 0.295 0.305 115,200 34,496 0.2994 19.15 18.52 19.46 18.52 19.15 1,835 18.802 1.67%
2020-09-18 0 0.300 0.295 0.300 0.295 0.300 1,600,000 477,180 0.2982 18.84 18.52 18.84 18.52 18.84 25,482 18.726 -1.64%
2020-09-17 0 0.305 0.300 0.315 0.300 0.310 183,200 55,948 0.3054 19.15 18.84 19.78 18.84 19.46 2,918 19.175 -1.61%
2020-09-16 0 0.310 0.305 0.310 0.310 0.310 280,400 86,916 0.3100 19.46 19.15 19.46 19.46 19.46 4,466 19.463 0.00%
2020-09-15 0 0.310 0.310 0.320 0.310 0.315 533,200 165,408 0.3102 19.46 19.46 20.09 19.46 19.78 8,492 19.478 0.00%
2020-09-14 0 0.310 0.310 0.320 0.310 0.310 392,000 121,520 0.3100 19.46 19.46 20.09 19.46 19.46 6,243 19.465 0.00%
2020-09-11 0 0.310 0.305 0.310 0.290 0.310 256,800 77,224 0.3007 19.46 19.15 19.46 18.21 19.46 4,090 18.882 1.64%
2020-09-10 0 0.305 0.305 0.315 0.305 0.320 90,800 28,272 0.3114 19.15 19.15 19.78 19.15 20.09 1,446 19.550 -4.69%
2020-09-09 0 0.320 0.300 0.330 0.290 0.320 94,000 27,380 0.2913 20.09 18.84 20.72 18.21 20.09 1,497 18.289 6.67%
2020-09-08 0 0.300 0.300 0.315 0.295 0.320 1,212,000 372,340 0.3072 18.84 18.84 19.78 18.52 20.09 19,303 19.290 -4.76%
2020-09-07 0 0.315 0.315 0.330 0.295 0.360 3,332,800 1,062,732 0.3189 19.78 19.78 20.72 18.52 22.60 53,079 20.022 6.78%
2020-09-04 0 0.295 0.295 0.305 0.290 0.315 372,000 113,120 0.3041 18.52 18.52 19.15 18.21 19.78 5,925 19.093 0.00%
2020-09-03 0 0.295 0.295 0.305 0.280 0.305 1,358,000 403,880 0.2974 18.52 18.52 19.15 17.58 19.15 21,628 18.674 -3.28%
2020-09-02 0 0.305 0.295 0.315 0.290 0.320 1,225,200 380,454 0.3105 19.15 18.52 19.78 18.21 20.09 19,513 19.498 1.67%
2020-09-01 0 0.300 0.290 0.300 0.280 0.300 406,000 120,100 0.2958 18.84 18.21 18.84 17.58 18.84 6,466 18.574 -1.64%
2020-08-31 0 0.305 0.305 0.310 0.295 0.320 2,684,000 833,340 0.3105 19.15 19.15 19.46 18.52 20.09 42,746 19.495 1.67%
2020-08-28 0 0.300 0.290 0.300 0.280 0.380 15,041,200 4,940,582 0.3285 18.84 18.21 18.84 17.58 23.86 239,551 20.624 13.21%
2020-08-27 0 0.265 0.260 0.265 0.230 0.265 2,302,800 583,870 0.2535 16.64 16.33 16.64 14.44 16.64 36,675 15.920 15.72%
2020-08-26 0 0.229 0.229 0.238 0.224 0.229 270,000 61,712 0.2286 14.38 14.38 14.94 14.06 14.38 4,300 14.351 1.33%
2020-08-25 0 0.226 0.226 0.235 0.226 0.233 940,400 218,832 0.2327 14.19 14.19 14.76 14.19 14.63 14,977 14.611 0.44%
2020-08-24 0 0.225 0.225 0.235 0.222 0.225 604,000 134,876 0.2233 14.13 14.13 14.76 13.94 14.13 9,619 14.021 0.90%
2020-08-21 0 0.223 0.223 0.235 0.222 0.225 1,036,000 231,900 0.2238 14.00 14.00 14.76 13.94 14.13 16,500 14.055 -0.45%
2020-08-20 0 0.224 0.224 0.243 0.216 0.225 339,600 75,496 0.2223 14.06 14.06 15.26 13.56 14.13 5,409 13.959 0.00%
2020-08-19 0 0.224 0.224 0.225 0.224 0.227 1,348,000 303,868 0.2254 14.06 14.06 14.13 14.06 14.25 21,469 14.154 -1.32%
2020-08-18 0 0.227 0.227 0.242 0.214 0.232 3,012,000 678,884 0.2254 14.25 14.25 15.19 13.44 14.57 47,970 14.152 2.25%
2020-08-17 0 0.222 0.222 0.224 0.221 0.226 1,474,800 328,831 0.2230 13.94 13.94 14.06 13.88 14.19 23,488 14.000 0.45%
2020-08-14 0 0.221 0.220 0.224 0.218 0.222 1,144,000 252,666 0.2209 13.88 13.81 14.06 13.69 13.94 18,220 13.868 0.45%
2020-08-13 0 0.220 0.222 0.225 0.220 0.225 636,000 141,108 0.2219 13.81 13.94 14.13 13.81 14.13 10,129 13.931 -0.90%
2020-08-12 0 0.222 0.218 0.230 0.218 0.222 16,000 3,500 0.2188 13.94 13.69 14.44 13.69 13.94 255 13.735 0.00%
2020-08-11 0 0.222 0.222 0.230 0.218 0.223 433,200 96,365 0.2224 13.94 13.94 14.44 13.69 14.00 6,899 13.967 0.45%
2020-08-10 0 0.221 0.221 0.222 0.221 0.223 248,000 55,116 0.2222 13.88 13.88 13.94 13.88 14.00 3,950 13.954 -0.45%
2020-08-07 0 0.222 0.221 0.222 0.222 0.235 959,200 213,350 0.2224 13.94 13.88 13.94 13.94 14.76 15,277 13.966 -1.77%
2020-08-06 0 0.226 0.226 0.228 0.226 0.229 84,000 19,160 0.2281 14.19 14.19 14.32 14.19 14.38 1,338 14.322 -0.88%
2020-08-05 0 0.228 0.224 0.231 0.222 0.237 880,000 203,716 0.2315 14.32 14.06 14.50 13.94 14.88 14,015 14.535 0.44%
2020-08-04 0 0.227 0.227 0.233 0.227 0.238 492,000 116,116 0.2360 14.25 14.25 14.63 14.25 14.94 7,836 14.819 -3.81%
2020-08-03 0 0.236 0.231 0.237 0.226 0.249 1,864,000 444,436 0.2384 14.82 14.50 14.88 14.19 15.63 29,687 14.971 4.89%
2020-07-31 0 0.225 0.225 0.232 0.223 0.240 48,000 10,920 0.2275 14.13 14.13 14.57 14.00 15.07 764 14.285 -5.46%
2020-07-30 0 0.238 0.225 0.238 0.221 0.240 201,200 45,506 0.2262 14.94 14.13 14.94 13.88 15.07 3,204 14.201 5.78%
2020-07-29 0 0.225 0.222 0.225 0.225 0.226 60,000 13,520 0.2253 14.13 13.94 14.13 14.13 14.19 956 14.148 -0.44%
2020-07-28 0 0.226 0.226 0.250 0.221 0.230 295,200 66,884 0.2266 14.19 14.19 15.70 13.88 14.44 4,701 14.226 -1.31%
2020-07-27 0 0.229 0.229 0.240 0.229 0.241 92,000 21,552 0.2343 14.38 14.38 15.07 14.38 15.13 1,465 14.709 -4.98%
2020-07-24 0 0.241 0.241 0.249 0.240 0.249 536,000 129,864 0.2423 15.13 15.13 15.63 15.07 15.63 8,537 15.213 0.42%
2020-07-23 0 0.240 0.228 0.245 0.240 0.241 536,800 128,975 0.2403 15.07 14.32 15.38 15.07 15.13 8,549 15.086 1.27%
2020-07-22 0 0.237 0.238 0.250 0.226 0.237 127,202 29,958 0.2355 14.88 14.94 15.70 14.19 14.88 2,026 14.788 0.85%
2020-07-21 0 0.235 0.225 0.235 0.226 0.235 49,200 11,230 0.2283 14.76 14.13 14.76 14.19 14.76 784 14.332 -0.84%
2020-07-20 0 0.237 0.226 0.237 0.222 0.238 604,800 143,250 0.2369 14.88 14.19 14.88 13.94 14.94 9,632 14.872 -1.25%
2020-07-17 0 0.240 0.236 0.240 0.215 0.255 1,576,000 391,736 0.2486 15.07 14.82 15.07 13.50 16.01 25,100 15.607 7.14%
2020-07-16 0 0.224 0.213 0.224 0.211 0.224 672,000 148,652 0.2212 14.06 13.37 14.06 13.25 14.06 10,702 13.889 0.45%
2020-07-15 0 0.223 0.223 0.227 0.223 0.232 672,000 152,336 0.2267 14.00 14.00 14.25 14.00 14.57 10,702 14.234 -3.88%
2020-07-14 0 0.232 0.226 0.232 0.232 0.232 102,000 23,620 0.2316 14.57 14.19 14.57 14.57 14.57 1,624 14.540 4.50%
2020-07-13 0 0.222 0.217 0.227 0.217 0.232 734,400 162,388 0.2211 13.94 13.63 14.25 13.63 14.57 11,696 13.884 -1.77%
2020-07-10 0 0.226 0.223 0.230 0.220 0.232 876,000 195,136 0.2228 14.19 14.00 14.44 13.81 14.57 13,951 13.987 -0.88%
2020-07-09 0 0.228 0.222 0.229 0.217 0.232 269,200 61,556 0.2287 14.32 13.94 14.38 13.63 14.57 4,287 14.358 2.24%
2020-07-08 0 0.223 0.223 0.235 0.210 0.232 272,000 61,744 0.2270 14.00 14.00 14.76 13.19 14.57 4,332 14.253 1.36%
2020-07-07 0 0.220 0.220 0.230 0.220 0.224 1,470,000 325,896 0.2217 13.81 13.81 14.44 13.81 14.06 23,412 13.920 -1.79%
2020-07-06 0 0.224 0.225 0.230 0.224 0.229 115,600 26,067 0.2255 14.06 14.13 14.44 14.06 14.38 1,841 14.159 0.00%
2020-07-03 0 0.224 0.221 0.233 0.221 0.234 2,592,000 578,240 0.2231 14.06 13.88 14.63 13.88 14.69 41,281 14.007 -4.68%
2020-07-02 0 0.235 0.235 0.236 0.232 0.238 643,200 149,956 0.2331 14.76 14.76 14.82 14.57 14.94 10,244 14.639 -1.26%
2020-06-30 0 0.238 0.232 0.244 0.231 0.240 124,000 28,916 0.2332 14.94 14.57 15.32 14.50 15.07 1,975 14.642 -0.83%
2020-06-29 0 0.240 0.234 0.240 0.226 0.240 2,216,000 525,448 0.2371 15.07 14.69 15.07 14.19 15.07 35,293 14.888 -1.23%
2020-06-26 0 0.243 0.233 0.255 0.235 0.245 357,200 85,344 0.2389 15.26 14.63 16.01 14.76 15.38 5,689 15.002 -0.41%
2020-06-24 0 0.244 0.243 0.255 0.243 0.249 661,200 163,648 0.2475 15.32 15.26 16.01 15.26 15.63 10,530 15.540 0.41%
2020-06-23 0 0.243 0.241 0.255 0.231 0.250 1,024,000 250,512 0.2446 15.26 15.13 16.01 14.50 15.70 16,309 15.361 1.25%
2020-06-22 0 0.240 0.221 0.240 0.221 0.241 205,200 46,602 0.2271 15.07 13.88 15.07 13.88 15.13 3,268 14.260 -3.61%
2020-06-19 0 0.249 0.224 0.250 0.249 0.249 40,000 9,960 0.2490 15.63 14.06 15.70 15.63 15.63 637 15.635 1.22%
2020-06-18 0 0.246 0.235 0.246 0.231 0.250 280,000 65,464 0.2338 15.45 14.76 15.45 14.50 15.70 4,459 14.680 -1.20%
2020-06-17 0 0.249 0.235 0.249 0.234 0.255 1,100,000 264,244 0.2402 15.63 14.76 15.63 14.69 16.01 17,519 15.083 0.00%
2020-06-16 0 0.249 0.241 0.249 0.240 0.255 1,856,000 454,848 0.2451 15.63 15.13 15.63 15.07 16.01 29,559 15.388 -4.23%
2020-06-15 0 0.260 0.250 0.260 0.250 0.260 228,000 58,300 0.2557 16.33 15.70 16.33 15.70 16.33 3,631 16.055 -3.70%
2020-06-12 0 0.270 0.265 0.275 0.265 0.275 125,600 34,058 0.2712 16.95 16.64 17.27 16.64 17.27 2,000 17.026 -1.82%
2020-06-11 0 0.275 0.275 0.280 0.265 0.285 419,600 115,918 0.2763 17.27 17.27 17.58 16.64 17.89 6,683 17.346 0.00%
2020-06-10 0 0.275 0.275 0.285 0.260 0.275 180,000 49,280 0.2738 17.27 17.27 17.89 16.33 17.27 2,867 17.190 7.84%
2020-06-09 0 0.255 0.250 0.260 0.250 0.260 941,200 239,632 0.2546 16.01 15.70 16.33 15.70 16.33 14,990 15.986 2.00%
2020-06-08 0 0.250 0.247 0.250 0.247 0.250 248,000 61,676 0.2487 15.70 15.51 15.70 15.51 15.70 3,950 15.615 0.00%
2020-06-05 0 0.250 0.241 0.250 0.241 0.250 1,824,000 453,916 0.2489 15.70 15.13 15.70 15.13 15.70 29,050 15.626 1.21%
2020-06-04 0 0.247 0.247 0.250 0.213 0.240 620,000 144,952 0.2338 15.51 15.51 15.70 13.37 15.07 9,874 14.680 4.66%
2020-06-03 0 0.236 0.221 0.238 0.210 0.236 387,200 85,808 0.2216 14.82 13.88 14.94 13.19 14.82 6,167 13.915 9.77%
2020-06-02 0 0.215 0.215 0.225 0.203 0.225 1,274,000 270,537 0.2124 13.50 13.50 14.13 12.75 14.13 20,290 13.333 -2.27%
2020-06-01 0 0.220 0.208 0.229 0.200 0.220 960,000 195,336 0.2035 13.81 13.06 14.38 12.56 13.81 15,289 12.776 -3.93%
2020-05-29 0 0.229 0.201 0.229 0.228 0.229 16,000 3,656 0.2285 14.38 12.62 14.38 14.32 14.38 255 14.347 -1.72%
2020-05-28 0 0.233 0.229 0.233 0.220 0.239 117,200 26,211 0.2236 14.63 14.38 14.63 13.81 15.01 1,867 14.042 -2.51%
2020-05-27 0 0.239 0.223 0.239 0.220 0.239 25,200 5,651 0.2242 15.01 14.00 15.01 13.81 15.01 401 14.080 0.00%
2020-05-26 0 0.239 0.201 0.240 0.201 0.240 40,000 9,364 0.2341 15.01 12.62 15.07 12.62 15.07 637 14.699 -0.42%
2020-05-25 0 0.240 0.240 0.242 0.238 0.242 712,000 170,296 0.2392 15.07 15.07 15.19 14.94 15.19 11,340 15.018 0.00%
2020-05-22 0 0.240 0.201 0.248 0.240 0.240 232,400 55,752 0.2399 15.07 12.62 15.57 15.07 15.07 3,701 15.063 -2.04%
2020-05-21 0 0.245 0.236 0.245 0.236 0.246 1,339,200 322,787 0.2410 15.38 14.82 15.38 14.82 15.45 21,329 15.134 0.41%
2020-05-20 0 0.244 0.240 0.249 0.240 0.250 188,000 45,704 0.2431 15.32 15.07 15.63 15.07 15.70 2,994 15.264 -2.40%
2020-05-19 0 0.250 0.245 0.255 0.245 0.255 2,000,400 500,700 0.2503 15.70 15.38 16.01 15.38 16.01 31,859 15.716 -1.96%
2020-05-18 0 0.255 0.249 0.255 0.249 0.265 1,492,000 376,660 0.2525 16.01 15.63 16.01 15.63 16.64 23,762 15.851 -3.77%
2020-05-15 0 0.265 0.255 0.265 0.255 0.290 2,188,000 602,160 0.2752 16.64 16.01 16.64 16.01 18.21 34,847 17.280 -3.64%
2020-05-14 0 0.275 0.255 0.275 0.275 0.275 13,200 3,600 0.2727 17.27 16.01 17.27 17.27 17.27 210 17.124 0.00%
2020-05-13 0 0.275 0.265 0.290 0.243 0.290 1,270,000 342,398 0.2696 17.27 16.64 18.21 15.26 18.21 20,226 16.928 12.70%
2020-05-12 0 0.244 0.244 0.250 0.244 0.255 450,000 112,750 0.2506 15.32 15.32 15.70 15.32 16.01 7,167 15.732 -2.40%
2020-05-11 0 0.250 0.245 0.265 0.240 0.260 588,000 148,240 0.2521 15.70 15.38 16.64 15.07 16.33 9,365 15.830 0.00%
2020-05-08 0 0.250 0.250 0.255 0.250 0.275 936,000 241,160 0.2576 15.70 15.70 16.01 15.70 17.27 14,907 16.178 0.00%
2020-05-07 0 0.250 0.245 0.255 0.250 0.265 1,056,000 280,620 0.2657 15.70 15.38 16.01 15.70 16.64 16,818 16.686 -7.41%
2020-05-06 0 0.270 0.260 0.270 0.250 0.270 676,000 174,840 0.2586 16.95 16.33 16.95 15.70 16.95 10,766 16.240 0.00%
2020-05-05 0 0.270 0.265 0.270 - - 400 96 0.2400 16.95 16.64 16.95 - - 6 15.069 0.00%
2020-05-04 0 0.270 0.270 0.275 0.270 0.275 272,000 74,320 0.2732 16.95 16.95 17.27 16.95 17.27 4,332 17.156 0.00%
2020-04-29 0 0.270 0.270 0.285 0.260 0.275 1,412,000 382,360 0.2708 16.95 16.95 17.89 16.33 17.27 22,488 17.003 0.00%
2020-04-28 0 0.270 0.260 0.280 - - 0 0 - 16.95 16.33 17.58 - - 0 - 0.00%
2020-04-27 0 0.270 0.260 0.275 0.255 0.270 528,000 138,320 0.2620 16.95 16.33 17.27 16.01 16.95 8,409 16.449 1.89%
2020-04-24 0 0.265 0.265 0.275 0.260 0.270 380,000 102,520 0.2698 16.64 16.64 17.27 16.33 16.95 6,052 16.940 0.00%
2020-04-23 0 0.265 0.265 0.275 0.260 0.275 438,000 116,560 0.2661 16.64 16.64 17.27 16.33 17.27 6,976 16.709 -1.85%
2020-04-22 0 0.270 0.270 0.275 0.265 0.275 276,000 74,280 0.2691 16.95 16.95 17.27 16.64 17.27 4,396 16.898 0.00%
2020-04-21 0 0.270 0.265 0.280 - - 0 0 - 16.95 16.64 17.58 - - 0 - 0.00%
2020-04-20 0 0.270 0.270 0.285 0.265 0.285 2,684,000 726,660 0.2707 16.95 16.95 17.89 16.64 17.89 42,746 16.999 -5.26%
2020-04-17 0 0.285 0.270 0.285 0.265 0.290 1,744,120 480,056 0.2752 17.89 16.95 17.89 16.64 18.21 27,777 17.282 3.64%
2020-04-16 0 0.275 0.275 0.280 0.270 0.285 1,382,000 382,870 0.2770 17.27 17.27 17.58 16.95 17.89 22,010 17.395 -3.51%
2020-04-15 0 0.285 0.285 0.290 0.280 0.285 52,000 14,740 0.2835 17.89 17.89 18.21 17.58 17.89 828 17.798 1.79%
2020-04-14 0 0.280 0.275 0.300 0.275 0.305 1,668,000 479,320 0.2874 17.58 17.27 18.84 17.27 19.15 26,565 18.043 -1.75%
2020-04-09 0 0.285 0.280 0.305 0.275 0.285 250,000 70,840 0.2834 17.89 17.58 19.15 17.27 17.89 3,982 17.792 0.00%
2020-04-08 0 0.285 0.285 0.310 0.280 0.280 124,000 34,720 0.2800 17.89 17.89 19.46 17.58 17.58 1,975 17.581 -3.39%
2020-04-07 0 0.295 0.290 0.310 0.290 0.305 40,000 11,720 0.2930 18.52 18.21 19.46 18.21 19.15 637 18.397 1.72%
2020-04-06 0 0.290 0.290 0.310 0.290 0.290 28,000 8,120 0.2900 18.21 18.21 19.46 18.21 18.21 446 18.209 0.00%
2020-04-03 0 0.290 0.290 0.310 0.290 0.295 76,000 22,380 0.2945 18.21 18.21 19.46 18.21 18.52 1,210 18.490 -1.69%
2020-04-02 0 0.295 0.295 0.310 0.290 0.295 33,200 9,724 0.2929 18.52 18.52 19.46 18.21 18.52 529 18.390 -4.84%
2020-04-01 0 0.310 0.280 0.315 0.280 0.310 138,400 39,330 0.2842 19.46 17.58 19.78 17.58 19.46 2,204 17.843 8.77%
2020-03-31 0 0.285 0.295 0.315 0.275 0.285 242,000 68,090 0.2814 17.89 18.52 19.78 17.27 17.89 3,854 17.667 0.00%
2020-03-30 0 0.285 0.280 0.315 0.285 0.290 68,000 19,580 0.2879 17.89 17.58 19.78 17.89 18.21 1,083 18.080 -1.72%
2020-03-27 0 0.290 0.290 0.310 0.290 0.310 100,000 29,040 0.2904 18.21 18.21 19.46 18.21 19.46 1,593 18.234 5.45%
2020-03-26 0 0.275 0.285 0.320 0.270 0.280 2,174,000 608,440 0.2799 17.27 17.89 20.09 16.95 17.58 34,624 17.573 -1.79%
2020-03-25 0 0.280 0.280 0.285 0.280 0.295 1,260,000 355,340 0.2820 17.58 17.58 17.89 17.58 18.52 20,067 17.708 -1.75%
2020-03-24 0 0.285 0.285 0.310 0.285 0.310 124,000 36,100 0.2911 17.89 17.89 19.46 17.89 19.46 1,975 18.280 1.79%
2020-03-23 0 0.280 0.280 0.305 0.280 0.305 428,400 125,788 0.2936 17.58 17.58 19.15 17.58 19.15 6,823 18.436 -9.68%
2020-03-20 0 0.310 0.295 0.310 0.295 0.315 2,712,000 823,720 0.3037 19.46 18.52 19.46 18.52 19.78 43,192 19.071 -1.59%
2020-03-19 0 0.315 0.315 0.330 0.290 0.325 2,085,200 644,976 0.3093 19.78 19.78 20.72 18.21 20.41 33,210 19.421 0.00%
2020-03-18 0 0.315 0.305 0.320 0.305 0.320 364,000 113,620 0.3121 19.78 19.15 20.09 19.15 20.09 5,797 19.599 -1.56%
2020-03-17 0 0.320 0.300 0.325 - - 0 0 - 20.09 18.84 20.41 - - 0 - 0.00%
2020-03-16 0 0.320 0.310 0.320 0.310 0.350 3,622,000 1,196,880 0.3304 20.09 19.46 20.09 19.46 21.98 57,685 20.749 -8.57%
2020-03-13 0 0.350 0.320 0.350 0.305 0.350 670,000 214,660 0.3204 21.98 20.09 21.98 19.15 21.98 10,671 20.117 -5.41%
2020-03-12 0 0.370 0.330 0.400 0.360 0.400 104,000 37,940 0.3648 23.23 20.72 25.12 22.60 25.12 1,656 22.906 1.37%
2020-03-11 0 0.365 0.345 0.410 0.345 0.365 132,000 47,160 0.3573 22.92 21.66 25.74 21.66 22.92 2,102 22.433 -2.67%
2020-03-10 0 0.375 0.345 0.380 0.360 0.405 76,000 28,220 0.3713 23.55 21.66 23.86 22.60 25.43 1,210 23.315 4.17%
2020-03-09 0 0.360 0.340 0.410 0.335 0.360 436,000 148,780 0.3412 22.60 21.35 25.74 21.03 22.60 6,944 21.426 0.00%
2020-03-06 0 0.360 0.355 0.400 0.355 0.375 430,400 156,920 0.3646 22.60 22.29 25.12 22.29 23.55 6,855 22.892 -4.00%
2020-03-05 0 0.375 0.370 0.395 0.375 0.395 488,000 187,900 0.3850 23.55 23.23 24.80 23.55 24.80 7,772 24.176 1.35%
2020-03-04 0 0.370 0.370 0.410 0.370 0.395 34,800 12,920 0.3713 23.23 23.23 25.74 23.23 24.80 554 23.311 0.00%
2020-03-03 0 0.370 0.370 0.385 0.360 0.415 540,000 206,620 0.3826 23.23 23.23 24.17 22.60 26.06 8,600 24.025 -5.13%
2020-03-02 0 0.390 0.390 0.420 0.390 0.390 23,200 8,982 0.3872 24.49 24.49 26.37 24.49 24.49 369 24.309 0.00%
2020-02-28 0 0.390 0.350 0.410 0.375 0.390 50,000 18,850 0.3770 24.49 21.98 25.74 23.55 24.49 796 23.672 -1.27%
2020-02-27 0 0.395 0.375 0.400 0.380 0.400 225,200 88,472 0.3929 24.80 23.55 25.12 23.86 25.12 3,587 24.667 3.95%
2020-02-26 0 0.380 0.375 0.385 0.375 0.380 112,400 42,260 0.3760 23.86 23.55 24.17 23.55 23.86 1,790 23.607 2.70%
2020-02-25 0 0.370 0.370 0.385 0.370 0.385 232,000 87,940 0.3791 23.23 23.23 24.17 23.23 24.17 3,695 23.800 -3.90%
2020-02-24 0 0.385 0.375 0.385 0.355 0.400 1,744,000 660,740 0.3789 24.17 23.55 24.17 22.29 25.12 27,775 23.789 -6.10%
2020-02-21 0 0.410 0.405 0.415 0.400 0.425 368,000 149,440 0.4061 25.74 25.43 26.06 25.12 26.69 5,861 25.498 0.00%
2020-02-20 0 0.410 0.400 0.410 0.400 0.415 1,888,000 764,320 0.4048 25.74 25.12 25.74 25.12 26.06 30,069 25.419 0.00%
2020-02-19 0 0.410 0.405 0.415 0.405 0.415 270,000 109,960 0.4073 25.74 25.43 26.06 25.43 26.06 4,300 25.571 1.23%
2020-02-18 0 0.405 0.405 0.420 0.405 0.415 332,000 135,360 0.4077 25.43 25.43 26.37 25.43 26.06 5,288 25.600 -2.41%
2020-02-17 0 0.415 0.415 0.440 0.415 0.440 308,000 129,600 0.4208 26.06 26.06 27.63 26.06 27.63 4,905 26.420 -3.49%
2020-02-14 0 0.430 0.415 0.445 0.410 0.430 28,000 11,580 0.4136 27.00 26.06 27.94 25.74 27.00 446 25.968 3.61%
2020-02-13 0 0.415 0.415 0.430 0.415 0.425 148,000 61,960 0.4186 26.06 26.06 27.00 26.06 26.69 2,357 26.287 -1.19%
2020-02-12 0 0.420 0.420 0.425 0.410 0.420 332,000 137,880 0.4153 26.37 26.37 26.69 25.74 26.37 5,288 26.076 0.00%
2020-02-11 0 0.420 0.415 0.420 0.410 0.425 1,801,200 763,160 0.4237 26.37 26.06 26.37 25.74 26.69 28,686 26.603 -1.18%
2020-02-10 0 0.425 0.415 0.435 0.415 0.435 76,000 31,740 0.4176 26.69 26.06 27.31 26.06 27.31 1,210 26.223 0.00%
2020-02-07 0 0.425 0.425 0.450 0.425 0.450 240,000 104,680 0.4362 26.69 26.69 28.26 26.69 28.26 3,822 27.387 0.00%
2020-02-06 0 0.425 0.425 0.440 0.420 0.450 304,000 128,640 0.4232 26.69 26.69 27.63 26.37 28.26 4,842 26.570 -2.30%
2020-02-05 0 0.435 0.435 0.450 0.420 0.445 808,000 350,980 0.4344 27.31 27.31 28.26 26.37 27.94 12,868 27.274 2.35%
2020-02-04 0 0.425 0.425 0.450 0.400 0.430 452,000 187,300 0.4144 26.69 26.69 28.26 25.12 27.00 7,199 26.019 -4.49%
2020-02-03 0 0.445 0.440 0.450 0.415 0.450 44,000 18,920 0.4300 27.94 27.63 28.26 26.06 28.26 701 26.999 3.49%
2020-01-31 0 0.430 0.430 0.440 0.410 0.435 164,000 69,880 0.4261 27.00 27.00 27.63 25.74 27.31 2,612 26.754 -1.15%
2020-01-30 0 0.435 0.380 0.435 0.420 0.435 48,000 20,280 0.4225 27.31 23.86 27.31 26.37 27.31 764 26.528 -1.14%
2020-01-29 0 0.440 0.415 0.440 - - 1,200 464 0.3867 27.63 26.06 27.63 - - 19 24.278 -2.22%
2020-01-24 0 0.450 0.450 0.460 0.445 0.465 272,000 126,260 0.4642 28.26 28.26 28.88 27.94 29.20 4,332 29.146 -3.23%
2020-01-23 0 0.465 0.450 0.460 0.450 0.475 143,600 65,964 0.4594 29.20 28.26 28.88 28.26 29.82 2,287 28.843 -2.11%
2020-01-22 0 0.475 0.455 0.470 0.475 0.475 96,000 45,600 0.4750 29.82 28.57 29.51 29.82 29.82 1,529 29.825 4.40%
2020-01-21 0 0.455 0.455 0.470 0.455 0.475 66,400 31,296 0.4713 28.57 28.57 29.51 28.57 29.82 1,058 29.594 -4.21%
2020-01-20 0 0.475 0.475 0.500 0.475 0.500 415,200 201,812 0.4861 29.82 29.82 31.39 29.82 31.39 6,613 30.519 -2.06%
2020-01-17 0 0.485 0.475 0.495 0.475 0.495 1,628,000 782,080 0.4804 30.45 29.82 31.08 29.82 31.08 25,928 30.163 1.04%
2020-01-16 0 0.480 0.480 0.490 0.480 0.490 670,000 323,620 0.4830 30.14 30.14 30.77 30.14 30.77 10,671 30.328 0.00%
2020-01-15 0 0.480 0.465 0.495 0.465 0.500 2,976,000 1,446,260 0.4860 30.14 29.20 31.08 29.20 31.39 47,397 30.514 1.05%
2020-01-14 0 0.475 0.470 0.485 0.460 0.485 1,457,200 687,400 0.4717 29.82 29.51 30.45 28.88 30.45 23,208 29.619 3.26%
2020-01-13 0 0.460 0.460 0.470 0.460 0.470 1,379,600 640,164 0.4640 28.88 28.88 29.51 28.88 29.51 21,972 29.136 0.00%
2020-01-10 0 0.460 0.460 0.465 0.440 0.465 4,201,200 1,909,882 0.4546 28.88 28.88 29.20 27.63 29.20 66,910 28.544 2.22%
2020-01-09 0 0.450 0.450 0.465 0.450 0.465 137,200 62,576 0.4561 28.26 28.26 29.20 28.26 29.20 2,185 28.638 -3.23%
2020-01-08 0 0.465 0.450 0.470 0.445 0.470 928,000 419,020 0.4515 29.20 28.26 29.51 27.94 29.51 14,780 28.351 5.68%
2020-01-07 0 0.440 0.440 0.455 0.435 0.445 964,000 423,880 0.4397 27.63 27.63 28.57 27.31 27.94 15,353 27.609 0.00%
2020-01-06 0 0.440 0.440 0.465 0.435 0.450 644,000 288,220 0.4475 27.63 27.63 29.20 27.31 28.26 10,257 28.101 1.15%
2020-01-03 0 0.435 0.435 0.460 0.430 0.440 118,400 51,476 0.4348 27.31 27.31 28.88 27.00 27.63 1,886 27.298 -4.40%
2020-01-02 0 0.455 0.435 0.465 0.435 0.475 100,000 44,120 0.4412 28.57 27.31 29.20 27.31 29.82 1,593 27.703 8.33%
2019-12-31 0 0.420 0.420 0.435 0.415 0.430 356,000 151,200 0.4247 26.37 26.37 27.31 26.06 27.00 5,670 26.668 0.00%
2019-12-30 0 0.420 0.420 0.435 0.420 0.435 1,016,800 432,800 0.4256 26.37 26.37 27.31 26.37 27.31 16,194 26.726 -3.45%
2019-12-27 0 0.435 0.430 0.460 0.435 0.440 1,180,000 513,800 0.4354 27.31 27.00 28.88 27.31 27.63 18,793 27.340 -1.14%
2019-12-24 0 0.440 0.440 0.460 0.435 0.460 256,000 115,620 0.4516 27.63 27.63 28.88 27.31 28.88 4,077 28.358 -1.12%
2019-12-23 0 0.445 0.445 0.455 0.435 0.500 475,200 221,344 0.4658 27.94 27.94 28.57 27.31 31.39 7,568 29.247 0.00%
2019-12-20 0 0.445 0.445 0.490 0.445 0.445 33,200 14,696 0.4427 27.94 27.94 30.77 27.94 27.94 529 27.794 -1.11%
2019-12-19 0 0.450 0.435 0.455 0.440 0.450 10,000 4,410 0.4410 28.26 27.31 28.57 27.63 28.26 159 27.690 -2.17%
2019-12-18 0 0.460 0.460 0.480 0.460 0.465 165,200 76,014 0.4601 28.88 28.88 30.14 28.88 29.20 2,631 28.891 0.00%
2019-12-17 0 0.460 0.455 0.485 - - 0 0 - 28.88 28.57 30.45 - - 0 - 0.00%
2019-12-16 0 0.460 0.460 0.480 0.460 0.475 186,000 86,480 0.4649 28.88 28.88 30.14 28.88 29.82 2,962 29.194 0.00%
2019-12-13 0 0.460 0.440 0.465 0.460 0.460 4,000 1,840 0.4600 28.88 27.63 29.20 28.88 28.88 64 28.883 0.00%
2019-12-12 0 0.460 0.460 0.480 0.460 0.490 138,000 66,020 0.4784 28.88 28.88 30.14 28.88 30.77 2,198 30.039 0.00%
2019-12-11 0 0.460 0.460 0.475 0.430 0.480 964,000 442,200 0.4587 28.88 28.88 29.82 27.00 30.14 15,353 28.802 5.75%
2019-12-10 0 0.435 0.430 0.450 0.425 0.445 3,208,000 1,409,080 0.4392 27.31 27.00 28.26 26.69 27.94 51,092 27.579 0.00%
2019-12-09 0 0.435 0.435 0.475 0.420 0.460 504,000 225,860 0.4481 27.31 27.31 29.82 26.37 28.88 8,027 28.138 0.00%
2019-12-06 0 0.435 0.435 0.440 0.405 0.445 745,200 313,140 0.4202 27.31 27.31 27.63 25.43 27.94 11,868 26.385 -1.14%
2019-12-05 0 0.440 0.415 0.450 0.410 0.450 204,000 86,920 0.4261 27.63 26.06 28.26 25.74 28.26 3,249 26.753 2.33%
2019-12-04 0 0.430 0.420 0.450 0.425 0.430 200,000 85,020 0.4251 27.00 26.37 28.26 26.69 27.00 3,185 26.692 2.38%
2019-12-03 0 0.420 0.420 0.455 0.415 0.420 68,400 28,700 0.4196 26.37 26.37 28.57 26.06 26.37 1,089 26.346 -1.18%
2019-12-02 0 0.425 0.420 0.450 0.415 0.425 248,000 104,960 0.4232 26.69 26.37 28.26 26.06 26.69 3,950 26.574 -3.41%
2019-11-29 0 0.440 0.420 0.440 0.420 0.455 80,000 35,280 0.4410 27.63 26.37 27.63 26.37 28.57 1,274 27.690 4.76%
2019-11-28 0 0.420 0.430 0.435 0.410 0.435 682,800 294,908 0.4319 26.37 27.00 27.31 25.74 27.31 10,874 27.119 -1.18%
2019-11-27 0 0.425 0.425 0.450 0.425 0.455 214,000 91,750 0.4287 26.69 26.69 28.26 26.69 28.57 3,408 26.920 -1.16%
2019-11-26 0 0.430 0.425 0.430 0.425 0.430 178,000 76,480 0.4297 27.00 26.69 27.00 26.69 27.00 2,835 26.978 0.00%
2019-11-25 0 0.430 0.425 0.465 0.430 0.435 477,600 206,044 0.4314 27.00 26.69 29.20 27.00 27.31 7,606 27.088 -1.15%
2019-11-22 0 0.435 0.430 0.475 0.435 0.455 262,400 115,068 0.4385 27.31 27.00 29.82 27.31 28.57 4,179 27.534 0.00%
2019-11-21 0 0.435 0.430 0.445 0.435 0.445 444,000 193,960 0.4368 27.31 27.00 27.94 27.31 27.94 7,071 27.429 -2.25%
2019-11-20 0 0.445 0.435 0.460 0.445 0.450 70,000 31,160 0.4451 27.94 27.31 28.88 27.94 28.26 1,115 27.950 1.14%
2019-11-19 0 0.440 0.440 0.445 0.435 0.475 152,000 68,880 0.4532 27.63 27.63 27.94 27.31 29.82 2,421 28.453 1.15%
2019-11-18 0 0.435 0.435 0.445 0.425 0.445 608,800 268,286 0.4407 27.31 27.31 27.94 26.69 27.94 9,696 27.670 -2.25%
2019-11-15 0 0.445 0.440 0.455 0.440 0.455 356,000 160,200 0.4500 27.94 27.63 28.57 27.63 28.57 5,670 28.255 -1.11%
2019-11-14 0 0.450 0.450 0.465 0.450 0.465 164,000 74,640 0.4551 28.26 28.26 29.20 28.26 29.20 2,612 28.577 -2.17%
2019-11-13 0 0.460 0.450 0.465 0.440 0.475 1,496,000 678,200 0.4533 28.88 28.26 29.20 27.63 29.82 23,826 28.465 -3.16%
2019-11-12 0 0.475 0.470 0.485 0.450 0.500 3,186,000 1,499,460 0.4706 29.82 29.51 30.45 28.26 31.39 50,741 29.551 -1.04%
2019-11-11 0 0.480 0.460 0.500 0.480 0.480 8,000 3,840 0.4800 30.14 28.88 31.39 30.14 30.14 127 30.139 0.00%
2019-11-08 0 0.480 0.480 0.485 0.480 0.485 122,000 59,030 0.4839 30.14 30.14 30.45 30.14 30.45 1,943 30.381 -2.04%
2019-11-07 0 0.490 0.480 0.500 0.490 0.490 92,800 45,456 0.4898 30.77 30.14 31.39 30.77 30.77 1,478 30.756 -2.00%
2019-11-06 0 0.500 0.495 0.500 0.500 0.500 48,000 24,000 0.5000 31.39 31.08 31.39 31.39 31.39 764 31.395 2.04%
2019-11-05 0 0.490 0.490 0.500 0.485 0.510 304,000 149,980 0.4934 30.77 30.77 31.39 30.45 32.02 4,842 30.977 -5.77%
2019-11-04 0 0.520 0.510 0.530 0.500 0.520 454,000 227,090 0.5002 32.65 32.02 33.28 31.39 32.65 7,231 31.407 4.00%
2019-11-01 0 0.500 0.500 0.510 0.480 0.510 231,600 114,672 0.4951 31.39 31.39 32.02 30.14 32.02 3,689 31.089 3.09%
2019-10-31 0 0.485 0.485 0.490 0.480 0.495 310,800 151,968 0.4890 30.45 30.45 30.77 30.14 31.08 4,950 30.701 -2.02%
2019-10-30 0 0.495 0.480 0.495 0.480 0.520 1,304,000 650,340 0.4987 31.08 30.14 31.08 30.14 32.65 20,768 31.315 -6.60%
2019-10-29 0 0.530 0.520 0.530 0.510 0.550 1,840,400 972,960 0.5287 33.28 32.65 33.28 32.02 34.53 29,311 33.195 -7.02%
2019-10-28 0 0.570 0.560 0.570 0.540 0.600 2,456,000 1,385,120 0.5640 35.79 35.16 35.79 33.91 37.67 39,115 35.411 -5.00%
2019-10-25 0 0.600 0.600 0.610 0.600 0.610 248,000 148,960 0.6006 37.67 37.67 38.30 37.67 38.30 3,950 37.714 -1.64%
2019-10-24 0 0.610 0.600 0.610 0.580 0.620 1,188,000 706,440 0.5946 38.30 37.67 38.30 36.42 38.93 18,920 37.337 0.00%
2019-10-23 0 0.610 0.610 0.620 0.610 0.640 692,000 427,760 0.6182 38.30 38.30 38.93 38.30 40.19 11,021 38.813 0.00%
2019-10-22 0 0.610 0.610 0.620 0.580 0.650 4,292,800 2,624,720 0.6114 38.30 38.30 38.93 36.42 40.81 68,368 38.391 0.00%
2019-10-21 0 0.610 0.590 0.610 0.520 0.630 15,696,000 9,138,180 0.5822 38.30 37.05 38.30 32.65 39.56 249,979 36.556 17.31%
2019-10-18 0 0.520 0.520 0.530 0.510 0.540 3,117,200 1,622,320 0.5204 32.65 32.65 33.28 32.02 33.91 49,646 32.678 -1.89%
2019-10-17 0 0.530 0.530 0.540 0.500 0.540 1,565,600 821,200 0.5245 33.28 33.28 33.91 31.39 33.91 24,934 32.935 1.92%
2019-10-16 0 0.520 0.520 0.530 0.495 0.550 3,376,000 1,737,000 0.5145 32.65 32.65 33.28 31.08 34.53 53,767 32.306 -3.70%
2019-10-15 0 0.540 0.520 0.540 0.460 0.550 8,361,200 4,217,816 0.5045 33.91 32.65 33.91 28.88 34.53 133,163 31.674 17.39%
2019-10-14 0 0.460 0.460 0.475 0.445 0.470 2,824,000 1,294,900 0.4585 28.88 28.88 29.82 27.94 29.51 44,976 28.791 3.37%
2019-10-11 0 0.445 0.445 0.460 0.440 0.460 148,000 66,060 0.4464 27.94 27.94 28.88 27.63 28.88 2,357 28.026 -1.11%
2019-10-10 0 0.450 0.450 0.460 0.435 0.465 1,164,000 521,900 0.4484 28.26 28.26 28.88 27.31 29.20 18,538 28.153 2.27%
2019-10-09 0 0.440 0.440 0.455 0.425 0.455 2,073,078 909,532 0.4387 27.63 27.63 28.57 26.69 28.57 33,016 27.548 1.15%
2019-10-08 0 0.435 0.425 0.445 0.435 0.440 168,000 73,880 0.4398 27.31 26.69 27.94 27.31 27.63 2,676 27.612 0.00%
2019-10-04 0 0.435 0.430 0.435 0.430 0.440 276,000 120,760 0.4375 27.31 27.00 27.31 27.00 27.63 4,396 27.473 1.16%
2019-10-03 0 0.430 0.430 0.435 0.420 0.440 512,000 221,640 0.4329 27.00 27.00 27.31 26.37 27.63 8,154 27.181 0.00%
2019-10-02 0 0.430 0.425 0.435 0.425 0.445 52,000 22,560 0.4338 27.00 26.69 27.31 26.69 27.94 828 27.241 -1.15%
2019-09-30 0 0.435 0.435 0.455 0.435 0.445 654,000 284,760 0.4354 27.31 27.31 28.57 27.31 27.94 10,416 27.339 -2.25%
2019-09-27 0 0.445 0.435 0.455 0.430 0.455 220,000 95,640 0.4347 27.94 27.31 28.57 27.00 28.57 3,504 27.296 2.30%
2019-09-26 0 0.435 0.435 0.445 0.430 0.460 276,000 120,660 0.4372 27.31 27.31 27.94 27.00 28.88 4,396 27.450 -1.14%
2019-09-25 0 0.440 0.440 0.450 0.440 0.470 1,376,000 612,780 0.4453 27.63 27.63 28.26 27.63 29.51 21,915 27.962 -7.37%
2019-09-24 0 0.475 0.460 0.475 0.420 0.485 20,600,000 9,814,300 0.4764 29.82 28.88 29.82 26.37 30.45 328,082 29.914 10.47%
2019-09-23 0 0.430 0.430 0.435 0.420 0.445 2,005,368 856,387 0.4270 27.00 27.00 27.31 26.37 27.94 31,938 26.814 -1.15%
2019-09-20 0 0.435 0.425 0.440 0.425 0.445 14,216,000 6,157,220 0.4331 27.31 26.69 27.63 26.69 27.94 226,408 27.195 0.00%
2019-09-19 0 0.435 0.435 0.440 0.435 0.460 274,800 123,356 0.4489 27.31 27.31 27.63 27.31 28.88 4,377 28.186 -2.25%
2019-09-18 0 0.445 0.435 0.445 0.430 0.445 420,000 185,720 0.4422 27.94 27.31 27.94 27.00 27.94 6,689 27.765 1.14%
2019-09-17 0 0.440 0.440 0.445 0.440 0.445 280,000 123,560 0.4413 27.63 27.63 27.94 27.63 27.94 4,459 27.708 0.00%
2019-09-16 0 0.440 0.430 0.445 0.425 0.475 6,552,000 2,960,240 0.4518 27.63 27.00 27.94 26.69 29.82 104,349 28.369 -6.38%
2019-09-13 0 0.470 0.460 0.470 - - 0 0 - 29.51 28.88 29.51 - - 0 - 0.00%
2019-09-12 0 0.470 0.460 0.470 0.460 0.485 818,000 382,960 0.4682 29.51 28.88 29.51 28.88 30.45 13,028 29.396 -2.08%
2019-09-11 0 0.480 0.465 0.485 0.470 0.485 952,000 452,620 0.4754 30.14 29.20 30.45 29.51 30.45 15,162 29.853 2.13%
2019-09-10 0 0.470 0.465 0.475 0.450 0.470 336,000 153,360 0.4564 29.51 29.20 29.82 28.26 29.51 5,351 28.659 4.44%
2019-09-09 0 0.450 0.445 0.460 0.450 0.500 2,523,600 1,201,224 0.4760 28.26 27.94 28.88 28.26 31.39 40,192 29.887 -7.22%
2019-09-06 0 0.485 0.475 0.485 0.475 0.485 700,000 335,500 0.4793 30.45 29.82 30.45 29.82 30.45 11,148 30.094 -1.02%
2019-09-05 0 0.490 0.480 0.490 0.480 0.495 1,676,000 804,800 0.4802 30.77 30.14 30.77 30.14 31.08 26,693 30.151 -1.01%
2019-09-04 0 0.495 0.475 0.500 0.475 0.495 672,400 324,144 0.4821 31.08 29.82 31.39 29.82 31.08 10,709 30.269 3.13%
2019-09-03 0 0.480 0.475 0.490 0.475 0.490 2,760,000 1,324,820 0.4800 30.14 29.82 30.77 29.82 30.77 43,957 30.139 0.00%
2019-09-02 0 0.480 0.480 0.490 0.470 0.510 952,000 462,180 0.4855 30.14 30.14 30.77 29.51 32.02 15,162 30.483 -4.00%
2019-08-30 0 0.500 0.485 0.500 0.485 0.510 356,000 175,540 0.4931 31.39 30.45 31.39 30.45 32.02 5,670 30.961 3.09%
2019-08-29 0 0.485 0.485 0.500 0.485 0.510 336,000 164,120 0.4885 30.45 30.45 31.39 30.45 32.02 5,351 30.670 -3.00%
2019-08-28 0 0.500 0.485 0.500 0.500 0.530 320,400 164,726 0.5141 31.39 30.45 31.39 31.39 33.28 5,103 32.282 3.09%
2019-08-27 0 0.485 0.480 0.490 0.485 0.495 152,000 73,800 0.4855 30.45 30.14 30.77 30.45 31.08 2,421 30.486 1.04%
2019-08-26 0 0.480 0.480 0.490 0.470 0.490 388,000 186,220 0.4799 30.14 30.14 30.77 29.51 30.77 6,179 30.136 -1.03%
2019-08-23 0 0.485 0.485 0.495 0.480 0.500 820,000 398,000 0.4854 30.45 30.45 31.08 30.14 31.39 13,060 30.476 -1.02%
2019-08-22 0 0.490 0.485 0.495 0.480 0.500 1,092,000 534,960 0.4899 30.77 30.45 31.08 30.14 31.39 17,392 30.760 -3.92%
2019-08-21 0 0.510 0.485 0.510 0.470 0.510 928,000 450,080 0.4850 32.02 30.45 32.02 29.51 32.02 14,780 30.453 2.00%
2019-08-20 0 0.500 0.490 0.500 0.485 0.500 164,000 80,060 0.4882 31.39 30.77 31.39 30.45 31.39 2,612 30.652 0.00%
2019-08-19 0 0.500 0.490 0.500 0.480 0.510 610,509 297,259 0.4869 31.39 30.77 31.39 30.14 32.02 9,723 30.572 1.01%
2019-08-16 0 0.495 0.480 0.495 0.475 0.500 310,000 149,280 0.4815 31.08 30.14 31.08 29.82 31.39 4,937 30.236 -1.00%
2019-08-15 0 0.500 0.490 0.500 0.475 0.500 1,798,000 879,210 0.4890 31.39 30.77 31.39 29.82 31.39 28,636 30.703 1.01%
2019-08-14 0 0.495 0.485 0.495 0.490 0.530 1,142,000 581,370 0.5091 31.08 30.45 31.08 30.77 33.28 18,188 31.965 -2.94%
2019-08-13 0 0.510 0.490 0.510 0.490 0.510 1,008,000 502,660 0.4987 32.02 30.77 32.02 30.77 32.02 16,054 31.311 -1.92%
2019-08-12 0 0.520 0.500 0.520 0.495 0.530 512,000 257,940 0.5038 32.65 31.39 32.65 31.08 33.28 8,154 31.632 -1.89%
2019-08-09 0 0.530 0.490 0.530 0.490 0.530 176,400 89,352 0.5065 33.28 30.77 33.28 30.77 33.28 2,809 31.805 6.00%
2019-08-08 0 0.500 0.500 0.510 0.500 0.550 700,400 372,508 0.5319 31.39 31.39 32.02 31.39 34.53 11,155 33.394 -5.66%
2019-08-07 0 0.530 0.500 0.530 0.490 0.530 158,400 80,352 0.5073 33.28 31.39 33.28 30.77 33.28 2,523 31.851 6.00%
2019-08-06 0 0.500 0.495 0.500 0.490 0.520 380,000 194,240 0.5112 31.39 31.08 31.39 30.77 32.65 6,052 32.095 0.00%
2019-08-05 0 0.500 0.490 0.500 0.480 0.510 1,060,000 520,940 0.4915 31.39 30.77 31.39 30.14 32.02 16,882 30.858 -1.96%
2019-08-02 0 0.510 0.490 0.500 0.450 0.570 4,226,000 2,139,180 0.5062 32.02 30.77 31.39 28.26 35.79 67,305 31.784 -8.93%
2019-08-01 0 0.560 0.530 0.560 0.540 0.570 312,000 173,800 0.5571 35.16 33.28 35.16 33.91 35.79 4,969 34.977 1.82%
2019-07-31 0 0.550 0.530 0.550 0.530 0.590 560,000 303,080 0.5412 34.53 33.28 34.53 33.28 37.05 8,919 33.982 1.85%
2019-07-30 0 0.540 0.530 0.550 0.530 0.580 2,144,000 1,183,360 0.5519 33.91 33.28 34.53 33.28 36.42 34,146 34.656 -3.57%
2019-07-29 0 0.560 0.560 0.570 0.560 0.590 512,000 290,680 0.5677 35.16 35.16 35.79 35.16 37.05 8,154 35.648 -1.75%
2019-07-26 0 0.570 0.560 0.570 0.560 0.630 2,928,000 1,706,000 0.5827 35.79 35.16 35.79 35.16 39.56 46,632 36.584 -6.56%
2019-07-25 0 0.610 0.610 0.620 0.590 0.650 3,302,000 2,035,920 0.6166 38.30 38.30 38.93 37.05 40.81 52,589 38.714 5.17%
2019-07-24 0 0.580 0.580 0.590 0.500 0.580 2,622,000 1,462,200 0.5577 36.42 36.42 37.05 31.39 36.42 41,759 35.015 13.73%
2019-07-23 0 0.510 0.495 0.510 0.500 0.520 1,140,000 572,240 0.5020 32.02 31.08 32.02 31.39 32.65 18,156 31.518 -1.92%
2019-07-22 0 0.520 0.500 0.530 0.500 0.540 1,876,000 961,440 0.5125 32.65 31.39 33.28 31.39 33.91 29,878 32.179 -7.14%
2019-07-19 0 0.560 0.550 0.560 0.530 0.560 840,000 456,120 0.5430 35.16 34.53 35.16 33.28 35.16 13,378 34.095 3.70%
2019-07-18 0 0.540 0.540 0.550 0.540 0.580 616,000 338,480 0.5495 33.91 33.91 34.53 33.91 36.42 9,811 34.501 -5.26%
2019-07-17 0 0.570 0.550 0.570 0.550 0.580 1,020,000 571,640 0.5604 35.79 34.53 35.79 34.53 36.42 16,245 35.189 -1.72%
2019-07-16 0 0.580 0.560 0.580 0.500 0.630 7,536,000 4,285,920 0.5687 36.42 35.16 36.42 31.39 39.56 120,021 35.710 13.73%
2019-07-15 0 0.510 0.500 0.510 0.465 0.520 3,348,000 1,636,200 0.4887 32.02 31.39 32.02 29.20 32.65 53,321 30.686 8.51%
2019-07-12 0 0.470 0.465 0.470 0.445 0.475 4,328,800 2,011,512 0.4647 29.51 29.20 29.51 27.94 29.82 68,942 29.177 2.17%
2019-07-11 0 0.460 0.445 0.460 0.430 0.480 3,501,200 1,608,322 0.4594 28.88 27.94 28.88 27.00 30.14 55,761 28.843 2.22%
2019-07-10 0 0.450 0.445 0.450 0.435 0.470 2,740,000 1,226,200 0.4475 28.26 27.94 28.26 27.31 29.51 43,638 28.099 0.00%
2019-07-09 0 0.450 0.440 0.450 0.420 0.560 18,322,000 9,110,810 0.4973 28.26 27.63 28.26 26.37 35.16 291,802 31.223 3.45%
2019-07-08 0 0.435 0.430 0.435 0.380 0.730 70,428,000 28,982,020 0.4115 27.31 27.00 27.31 23.86 45.84 1,121,658 25.839 -40.41%
2019-07-05 0 0.730 0.690 0.740 0.660 0.750 647,200 452,880 0.6998 45.84 43.32 46.46 41.44 47.09 10,308 43.937 -6.41%
2019-07-04 0 0.780 0.750 0.790 0.740 0.810 181,200 141,368 0.7802 48.98 47.09 49.60 46.46 50.86 2,886 48.987 -2.50%
2019-07-03 0 0.800 0.780 0.800 0.800 0.830 309,200 250,616 0.8105 50.23 48.98 50.23 50.23 52.12 4,924 50.893 -4.76%
2019-07-02 0 0.840 0.820 0.840 0.810 0.850 728,000 597,400 0.8206 52.74 51.49 52.74 50.86 53.37 11,594 51.525 1.20%
2019-06-28 0 0.830 0.860 0.880 0.800 0.880 816,800 671,568 0.8222 52.12 54.00 55.25 50.23 55.25 13,009 51.625 3.75%
2019-06-27 0 0.800 0.780 0.800 0.790 0.830 394,000 319,120 0.8099 50.23 48.98 50.23 49.60 52.12 6,275 50.856 1.27%
2019-06-26 0 0.790 0.780 0.790 0.760 0.800 130,000 100,280 0.7714 49.60 48.98 49.60 47.72 50.23 2,070 48.435 -2.47%
2019-06-25 0 0.810 0.800 0.810 0.800 0.850 236,000 193,560 0.8202 50.86 50.23 50.86 50.23 53.37 3,759 51.498 -7.95%
2019-06-24 0 0.880 0.850 0.880 0.850 0.880 56,000 48,280 0.8621 55.25 53.37 55.25 53.37 55.25 892 54.133 3.53%
2019-06-21 0 0.850 0.830 0.850 0.830 0.860 372,000 311,800 0.8382 53.37 52.12 53.37 52.12 54.00 5,925 52.628 1.19%
2019-06-20 0 0.840 0.840 0.850 0.830 0.900 612,000 515,520 0.8424 52.74 52.74 53.37 52.12 56.51 9,747 52.891 -5.62%
2019-06-19 0 0.890 0.890 0.920 0.870 0.910 5,620,000 4,893,640 0.8708 55.88 55.88 57.77 54.63 57.14 89,506 54.674 3.49%
2019-06-18 0 0.860 0.850 0.870 0.860 0.880 204,000 179,800 0.8814 54.00 53.37 54.63 54.00 55.25 3,249 55.341 -5.49%
2019-06-17 0 0.910 0.890 0.910 0.890 0.910 39,200 35,264 0.8996 57.14 55.88 57.14 55.88 57.14 624 56.485 0.00%
2019-06-14 0 0.910 0.900 0.910 0.900 0.920 628,000 565,400 0.9003 57.14 56.51 57.14 56.51 57.77 10,002 56.530 0.00%
2019-06-13 0 0.910 0.900 0.920 0.900 0.930 886,000 825,340 0.9315 57.14 56.51 57.77 56.51 58.39 14,111 58.490 -5.21%
2019-06-12 0 0.960 0.940 0.960 0.930 0.990 542,000 518,880 0.9573 60.28 59.02 60.28 58.39 62.16 8,632 60.111 -2.04%
2019-06-11 0 0.980 0.980 0.990 0.960 1.020 1,144,000 1,112,800 0.9727 61.53 61.53 62.16 60.28 64.04 18,220 61.077 -3.92%
2019-06-10 0 1.020 0.980 1.020 0.950 1.020 392,000 390,720 0.9967 64.04 61.53 64.04 59.65 64.04 6,243 62.584 2.00%
2019-06-06 0 1.000 0.980 1.000 0.980 1.030 560,000 561,240 1.0022 62.79 61.53 62.79 61.53 64.67 8,919 62.928 -2.91%
2019-06-05 0 1.030 0.990 1.030 0.960 1.030 806,800 809,104 1.0029 64.67 62.16 64.67 60.28 64.67 12,849 62.968 6.19%
2019-06-04 0 0.970 0.950 0.980 0.950 0.990 276,000 267,480 0.9691 60.91 59.65 61.53 59.65 62.16 4,396 60.851 -3.00%
2019-06-03 0 1.000 0.970 1.030 0.970 1.030 140,000 138,600 0.9900 62.79 60.91 64.67 60.91 64.67 2,230 62.161 2.04%
2019-05-31 0 0.980 0.980 1.010 0.980 1.010 144,000 142,280 0.9881 61.53 61.53 63.42 61.53 63.42 2,293 62.039 -1.01%
2019-05-30 0 0.990 0.980 1.010 0.970 1.010 180,000 179,280 0.9960 62.16 61.53 63.42 60.91 63.42 2,867 62.538 -1.00%
2019-05-29 0 1.000 0.970 1.000 0.970 1.010 232,000 230,920 0.9953 62.79 60.91 62.79 60.91 63.42 3,695 62.497 0.00%
2019-05-28 0 1.000 0.960 1.030 0.960 1.040 434,000 434,680 1.0016 62.79 60.28 64.67 60.28 65.30 6,912 62.888 -0.99%
2019-05-27 0 1.010 1.010 1.050 0.990 1.050 1,120,000 1,149,120 1.0260 63.42 63.42 65.93 62.16 65.93 17,837 64.422 -1.94%
2019-05-24 0 1.030 0.960 1.030 0.910 1.030 556,000 533,600 0.9597 64.67 60.28 64.67 57.14 64.67 8,855 60.260 10.75%
2019-05-23 0 0.930 0.910 0.950 0.890 0.940 832,000 747,560 0.8985 58.39 57.14 59.65 55.88 59.02 13,251 56.417 3.33%
2019-05-22 0 0.900 0.870 0.920 0.880 0.940 421,200 379,844 0.9018 56.51 54.63 57.77 55.25 59.02 6,708 56.624 -1.10%
2019-05-21 0 0.910 0.900 0.920 0.910 0.940 36,000 33,240 0.9233 57.14 56.51 57.77 57.14 59.02 573 57.975 -4.21%
2019-05-20 0 0.950 0.920 0.950 0.920 0.980 232,800 223,592 0.9604 59.65 57.77 59.65 57.77 61.53 3,708 60.306 0.00%
2019-05-17 0 0.950 0.920 0.950 0.930 1.000 134,400 127,280 0.9470 59.65 57.77 59.65 58.39 62.79 2,140 59.463 0.00%
2019-05-16 0 0.950 0.940 0.950 0.910 0.990 774,000 724,860 0.9365 59.65 59.02 59.65 57.14 62.16 12,327 58.803 1.06%
2019-05-15 0 0.940 0.920 0.930 0.920 0.970 1,172,000 1,090,760 0.9307 59.02 57.77 58.39 57.77 60.91 18,666 58.437 -4.08%
2019-05-14 0 0.980 0.970 1.000 0.950 1.010 792,400 769,692 0.9713 61.53 60.91 62.79 59.65 63.42 12,620 60.990 1.03%
2019-05-10 0 0.970 0.970 1.000 0.950 1.030 378,000 371,060 0.9816 60.91 60.91 62.79 59.65 64.67 6,020 61.636 -1.02%
2019-05-09 0 0.980 0.970 1.010 0.980 1.020 50,000 49,540 0.9908 61.53 60.91 63.42 61.53 64.04 796 62.212 -2.97%
2019-05-08 0 1.010 0.970 1.010 0.960 1.050 156,000 154,400 0.9897 63.42 60.91 63.42 60.28 65.93 2,485 62.145 -2.88%
2019-05-07 0 1.040 0.960 1.040 0.980 1.050 220,000 218,480 0.9931 65.30 60.28 65.30 61.53 65.93 3,504 62.355 4.00%
2019-05-06 0 1.000 0.980 1.000 0.980 1.080 853,200 854,100 1.0011 62.79 61.53 62.79 61.53 67.81 13,588 62.855 0.00%
2019-05-03 0 1.000 1.000 1.020 1.000 1.030 772,800 789,024 1.0210 62.79 62.79 64.04 62.79 64.67 12,308 64.107 -4.76%
2019-05-02 0 1.050 1.030 1.060 1.050 1.050 12,000 12,480 1.0400 65.93 64.67 66.56 65.93 65.93 191 65.301 0.00%
2019-04-30 0 1.050 1.010 1.050 1.000 1.050 484,000 488,840 1.0100 65.93 63.42 65.93 62.79 65.93 7,708 63.417 3.96%
2019-04-29 0 1.010 1.010 1.030 1.000 1.060 482,000 490,420 1.0175 63.42 63.42 64.67 62.79 66.56 7,676 63.886 -1.94%
2019-04-26 0 1.030 1.000 1.030 1.000 1.030 268,000 269,240 1.0046 64.67 62.79 64.67 62.79 64.67 4,268 63.080 0.00%
2019-04-25 0 1.030 1.010 1.030 1.010 1.080 888,000 912,320 1.0274 64.67 63.42 64.67 63.42 67.81 14,143 64.509 -4.63%
2019-04-24 0 1.080 1.050 1.090 1.040 1.110 964,000 1,034,600 1.0732 67.81 65.93 68.44 65.30 69.70 15,353 67.388 -0.92%
2019-04-23 0 1.090 1.090 1.100 1.090 1.120 368,000 402,360 1.0934 68.44 68.44 69.07 68.44 70.32 5,861 68.652 -2.68%
2019-04-18 0 1.120 1.100 1.120 1.100 1.120 580,000 643,720 1.1099 70.32 69.07 70.32 69.07 70.32 9,237 69.687 0.90%
2019-04-17 0 1.110 1.100 1.140 1.100 1.150 322,800 359,152 1.1126 69.70 69.07 71.58 69.07 72.21 5,141 69.860 -3.48%
2019-04-16 0 1.150 1.100 1.160 1.090 1.160 680,000 753,880 1.1086 72.21 69.07 72.84 68.44 72.84 10,830 69.611 0.00%
2019-04-15 0 1.150 1.130 1.160 1.120 1.160 286,000 322,480 1.1276 72.21 70.95 72.84 70.32 72.84 4,555 70.798 1.77%
2019-04-12 0 1.130 1.130 1.150 1.130 1.170 262,000 298,320 1.1386 70.95 70.95 72.21 70.95 73.46 4,173 71.493 -1.74%
2019-04-11 0 1.150 1.140 1.150 1.150 1.180 915,900 1,059,008 1.1562 72.21 71.58 72.21 72.21 74.09 14,587 72.600 0.00%
2019-04-10 0 1.150 1.150 1.170 1.140 1.180 1,436,000 1,652,920 1.1511 72.21 72.21 73.46 71.58 74.09 22,870 72.274 0.00%
2019-04-09 0 1.150 1.150 1.180 1.150 1.180 531,200 614,408 1.1566 72.21 72.21 74.09 72.21 74.09 8,460 72.625 -1.71%
2019-04-08 0 1.170 1.150 1.170 1.130 1.190 538,400 623,952 1.1589 73.46 72.21 73.46 70.95 74.72 8,575 72.766 0.86%
2019-04-04 0 1.160 1.140 1.170 1.130 1.170 544,000 622,280 1.1439 72.84 71.58 73.46 70.95 73.46 8,664 71.824 0.87%
2019-04-03 0 1.150 1.130 1.150 1.130 1.170 561,200 641,160 1.1425 72.21 70.95 72.21 70.95 73.46 8,938 71.735 0.00%
2019-04-02 0 1.150 1.140 1.150 1.110 1.240 5,508,800 6,384,912 1.1590 72.21 71.58 72.21 69.70 77.86 87,735 72.775 -8.00%
2019-04-01 0 1.250 1.220 1.250 1.220 1.280 1,520,000 1,893,920 1.2460 78.49 76.60 78.49 76.60 80.37 24,208 78.235 -2.34%
2019-03-29 0 1.280 1.270 1.290 1.250 1.330 1,643,200 2,119,196 1.2897 80.37 79.74 81.00 78.49 83.51 26,170 80.978 -2.29%
2019-03-28 0 1.310 1.270 1.300 1.180 1.370 5,196,000 6,470,520 1.2453 82.25 79.74 81.63 74.09 86.02 82,753 78.191 -2.96%
2019-03-27 0 1.350 1.320 1.330 1.270 1.360 1,020,000 1,347,040 1.3206 84.77 82.88 83.51 79.74 85.39 16,245 82.921 2.27%
2019-03-26 0 1.320 1.280 1.320 1.300 1.350 385,200 508,780 1.3208 82.88 80.37 82.88 81.63 84.77 6,135 82.933 -1.49%
2019-03-25 0 1.340 1.300 1.360 1.230 1.340 1,690,800 2,183,328 1.2913 84.14 81.63 85.39 77.23 84.14 26,928 81.080 4.69%
2019-03-22 0 1.280 1.260 1.290 1.240 1.320 1,248,000 1,607,480 1.2880 80.37 79.11 81.00 77.86 82.88 19,876 80.875 -3.76%
2019-03-21 0 1.330 1.320 1.340 1.310 1.340 322,000 426,500 1.3245 83.51 82.88 84.14 82.25 84.14 5,128 83.166 -1.48%
2019-03-20 0 1.350 1.320 1.350 1.310 1.350 503,600 669,712 1.3298 84.77 82.88 84.77 82.25 84.77 8,020 83.500 -0.74%
2019-03-19 0 1.360 1.360 1.380 1.360 1.390 356,000 486,360 1.3662 85.39 85.39 86.65 85.39 87.28 5,670 85.781 -0.73%
2019-03-18 0 1.370 1.370 1.400 1.370 1.460 432,000 609,920 1.4119 86.02 86.02 87.90 86.02 91.67 6,880 88.649 -2.84%
2019-03-15 0 1.410 1.410 1.420 1.350 1.410 476,000 663,600 1.3941 88.53 88.53 89.16 84.77 88.53 7,581 87.535 2.17%
2019-03-14 0 1.380 1.340 1.380 1.340 1.380 310,000 419,080 1.3519 86.65 84.14 86.65 84.14 86.65 4,937 84.883 1.47%
2019-03-13 0 1.360 1.350 1.360 1.340 1.410 898,000 1,234,120 1.3743 85.39 84.77 85.39 84.14 88.53 14,302 86.291 0.00%
2019-03-12 0 1.360 1.340 1.360 1.340 1.380 324,800 440,196 1.3553 85.39 84.14 85.39 84.14 86.65 5,173 85.097 -1.45%
2019-03-11 0 1.380 1.360 1.380 1.360 1.420 384,000 533,520 1.3894 86.65 85.39 86.65 85.39 89.16 6,116 87.238 -3.50%
2019-03-08 0 1.430 1.370 1.430 1.320 1.430 287,200 391,544 1.3633 89.79 86.02 89.79 82.88 89.79 4,574 85.601 5.93%
2019-03-07 0 1.350 1.350 1.360 1.340 1.370 285,200 385,412 1.3514 84.77 84.77 85.39 84.14 86.02 4,542 84.852 -1.46%
2019-03-06 0 1.370 1.340 1.370 1.330 1.400 833,600 1,133,872 1.3602 86.02 84.14 86.02 83.51 87.90 13,276 85.407 -2.14%
2019-03-05 0 1.400 1.370 1.400 1.350 1.400 878,000 1,207,760 1.3756 87.90 86.02 87.90 84.77 87.90 13,983 86.372 0.00%
2019-03-04 0 1.400 1.370 1.400 1.320 1.400 394,000 533,160 1.3532 87.90 86.02 87.90 82.88 87.90 6,275 84.966 4.48%
2019-03-01 0 1.340 1.340 1.360 1.340 1.360 124,000 167,480 1.3506 84.14 84.14 85.39 84.14 85.39 1,975 84.806 -0.74%
2019-02-28 0 1.350 1.350 1.360 1.340 1.380 248,000 336,880 1.3584 84.77 84.77 85.39 84.14 86.65 3,950 85.292 -0.74%
2019-02-27 0 1.360 1.350 1.360 1.350 1.360 132,000 178,440 1.3518 85.39 84.77 85.39 84.77 85.39 2,102 84.880 0.74%
2019-02-26 0 1.350 1.340 1.350 1.340 1.360 474,000 637,800 1.3456 84.77 84.14 84.77 84.14 85.39 7,549 84.487 -0.74%
2019-02-25 0 1.360 1.350 1.360 1.340 1.370 512,000 692,880 1.3533 85.39 84.77 85.39 84.14 86.02 8,154 84.971 0.00%
2019-02-22 0 1.360 1.350 1.360 1.350 1.370 414,000 561,740 1.3569 85.39 84.77 85.39 84.77 86.02 6,593 85.196 -1.45%
2019-02-21 0 1.380 1.360 1.380 1.350 1.390 480,000 656,320 1.3673 86.65 85.39 86.65 84.77 87.28 7,645 85.854 0.00%
2019-02-20 0 1.380 1.360 1.380 1.360 1.390 172,800 236,904 1.3710 86.65 85.39 86.65 85.39 87.28 2,752 86.082 -0.72%
2019-02-19 0 1.390 1.360 1.390 1.360 1.400 118,000 162,120 1.3739 87.28 85.39 87.28 85.39 87.90 1,879 86.266 -0.71%
2019-02-18 0 1.400 1.370 1.430 1.360 1.460 648,000 927,240 1.4309 87.90 86.02 89.79 85.39 91.67 10,320 89.847 -5.41%
2019-02-15 0 1.480 1.380 1.480 1.360 1.480 312,000 435,320 1.3953 92.93 86.65 92.93 85.39 92.93 4,969 87.607 6.47%
2019-02-14 0 1.390 1.360 1.390 1.350 1.390 465,200 634,624 1.3642 87.28 85.39 87.28 84.77 87.28 7,409 85.657 1.46%
2019-02-13 0 1.370 1.360 1.370 1.360 1.430 648,800 890,976 1.3733 86.02 85.39 86.02 85.39 89.79 10,333 86.226 -3.52%
2019-02-12 0 1.420 1.390 1.420 1.380 1.460 580,000 815,280 1.4057 89.16 87.28 89.16 86.65 91.67 9,237 88.260 -0.70%
2019-02-11 0 1.430 1.430 1.460 1.430 1.480 136,000 197,160 1.4497 89.79 89.79 91.67 89.79 92.93 2,166 91.026 -2.72%
2019-02-08 0 1.470 1.440 1.470 1.460 1.500 80,000 117,360 1.4670 92.30 90.42 92.30 91.67 94.18 1,274 92.112 2.80%
2019-02-04 0 1.430 1.450 1.460 1.420 1.450 241,200 345,456 1.4322 89.79 91.04 91.67 89.16 91.04 3,841 89.929 0.70%
2019-02-01 0 1.420 1.420 1.440 1.420 1.490 600,000 877,320 1.4622 89.16 89.16 90.42 89.16 93.56 9,556 91.810 0.00%
2019-01-31 0 1.420 1.420 1.430 1.410 1.520 884,000 1,278,720 1.4465 89.16 89.16 89.79 88.53 95.44 14,079 90.826 0.00%
2019-01-30 0 1.420 1.400 1.420 1.400 1.450 640,400 915,148 1.4290 89.16 87.90 89.16 87.90 91.04 10,199 89.727 -0.70%
2019-01-29 0 1.430 1.400 1.430 1.400 1.450 1,002,000 1,422,960 1.4201 89.79 87.90 89.79 87.90 91.04 15,958 89.168 -0.69%
2019-01-28 0 1.440 1.420 1.440 1.420 1.480 712,800 1,030,600 1.4458 90.42 89.16 90.42 89.16 92.93 11,352 90.784 -2.04%
2019-01-25 0 1.470 1.440 1.470 1.440 1.500 1,226,000 1,791,900 1.4616 92.30 90.42 92.30 90.42 94.18 19,526 91.772 -0.68%
2019-01-24 0 1.480 1.480 1.500 1.450 1.540 888,000 1,316,400 1.4824 92.93 92.93 94.18 91.04 96.70 14,143 93.081 -2.63%
2019-01-23 0 1.520 1.480 1.520 1.460 1.520 1,364,000 2,033,360 1.4907 95.44 92.93 95.44 91.67 95.44 21,723 93.602 3.40%
2019-01-22 0 1.470 1.450 1.480 1.450 1.620 2,442,800 3,757,760 1.5383 92.30 91.04 92.93 91.04 101.7 38,905 96.589 -5.77%
2019-01-21 0 1.560 1.540 1.560 1.530 1.620 1,453,600 2,292,136 1.5769 97.95 96.70 97.95 96.07 101.7 23,150 99.010 -3.11%
2019-01-18 0 1.610 1.590 1.610 1.590 1.650 928,000 1,496,560 1.6127 101.1 99.83 101.1 99.83 103.6 14,780 101.26 -0.62%
2019-01-17 0 1.620 1.600 1.620 1.590 1.690 1,369,200 2,222,416 1.6231 101.7 100.5 101.7 99.83 106.1 21,806 101.92 -2.41%
2019-01-16 0 1.660 1.630 1.660 1.620 1.690 1,132,000 1,857,440 1.6408 104.2 102.3 104.2 101.7 106.1 18,029 103.03 0.00%
2019-01-15 0 1.660 1.630 1.660 1.620 1.700 889,900 1,476,480 1.6592 104.2 102.3 104.2 101.7 106.7 14,173 104.18 0.00%
2019-01-14 0 1.660 1.640 1.660 1.630 1.680 1,304,000 2,147,920 1.6472 104.2 103.0 104.2 102.3 105.5 20,768 103.42 -1.19%
2019-01-11 0 1.680 1.670 1.690 1.630 1.690 1,436,000 2,385,800 1.6614 105.5 104.9 106.1 102.3 106.1 22,870 104.32 -0.59%
2019-01-10 0 1.690 1.670 1.690 1.670 1.710 638,000 1,075,160 1.6852 106.1 104.9 106.1 104.9 107.4 10,161 105.81 -0.59%
2019-01-09 0 1.700 1.670 1.700 1.670 1.730 1,638,800 2,790,600 1.7028 106.7 104.9 106.7 104.9 108.6 26,100 106.92 0.00%
2019-01-08 0 1.700 1.670 1.700 1.670 1.750 2,348,000 4,015,120 1.7100 106.7 104.9 106.7 104.9 109.9 37,395 107.37 -3.41%
2019-01-07 0 1.760 1.740 1.760 1.740 1.780 1,248,000 2,187,960 1.7532 110.5 109.3 110.5 109.3 111.8 19,876 110.08 -1.68%
2019-01-04 0 1.790 1.760 1.790 1.740 1.790 1,695,600 2,995,184 1.7664 112.4 110.5 112.4 109.3 112.4 27,005 110.91 2.29%
2019-01-03 0 1.750 1.720 1.750 1.710 1.780 1,306,800 2,269,960 1.7370 109.9 108.0 109.9 107.4 111.8 20,813 109.07 -0.57%
2019-01-02 0 1.760 1.760 1.770 1.760 1.800 1,654,000 2,929,140 1.7709 110.5 110.5 111.1 110.5 113.0 26,342 111.20 -2.22%
2018-12-31 0 1.800 1.800 1.810 1.750 1.880 3,575,200 6,466,216 1.8086 113.0 113.0 113.6 109.9 118.0 56,940 113.56 2.86%
2018-12-28 0 1.750 1.760 1.770 1.680 1.780 7,672,800 13,002,112 1.6946 109.9 110.5 111.1 105.5 111.8 122,199 106.40 4.17%
2018-12-27 0 1.680 1.670 1.690 1.560 1.720 7,612,000 12,392,540 1.6280 105.5 104.9 106.1 97.95 108.0 121,231 102.22 7.69%
2018-12-24 0 1.560 1.560 1.570 1.550 1.600 984,000 1,547,680 1.5728 97.95 97.95 98.58 97.32 100.5 15,671 98.758 0.65%
2018-12-21 0 1.550 1.530 1.560 1.520 1.560 10,782,000 16,519,680 1.5322 97.32 96.07 97.95 95.44 97.95 171,718 96.203 0.65%
2018-12-20 0 1.540 1.530 1.540 1.460 1.550 1,662,000 2,507,300 1.5086 96.70 96.07 96.70 91.67 97.32 26,470 94.724 4.76%
2018-12-19 0 1.470 1.450 1.470 1.440 1.470 806,000 1,170,436 1.4522 92.30 91.04 92.30 90.42 92.30 12,837 91.180 1.38%
2018-12-18 0 1.450 1.430 1.480 1.430 1.550 2,616,000 3,804,200 1.4542 91.04 89.79 92.93 89.79 97.32 41,663 91.308 -6.45%
2018-12-17 0 1.550 1.520 1.550 1.500 1.550 685,200 1,042,628 1.5216 97.32 95.44 97.32 94.18 97.32 10,913 95.543 1.31%
2018-12-14 0 1.530 1.500 1.530 1.500 1.570 1,006,400 1,533,456 1.5237 96.07 94.18 96.07 94.18 98.58 16,028 95.672 -1.92%
2018-12-13 0 1.560 1.540 1.560 1.530 1.560 1,149,600 1,776,888 1.5457 97.95 96.70 97.95 96.07 97.95 18,309 97.051 1.96%
2018-12-12 0 1.530 1.510 1.550 1.510 1.590 2,368,000 3,675,960 1.5523 96.07 94.81 97.32 94.81 99.83 37,714 97.471 -1.92%
2018-12-11 0 1.560 1.560 1.570 1.350 1.590 6,805,200 10,209,644 1.5003 97.95 97.95 98.58 84.77 99.83 108,382 94.201 14.71%
2018-12-10 0 1.360 1.320 1.360 1.220 1.380 4,700,000 6,095,000 1.2968 85.39 82.88 85.39 76.60 86.65 74,854 81.426 9.68%
2018-12-07 0 1.240 1.200 1.240 1.190 1.240 1,264,000 1,520,400 1.2028 77.86 75.35 77.86 74.72 77.86 20,131 75.526 3.33%
2018-12-06 0 1.200 1.200 1.210 1.190 1.230 1,070,000 1,289,800 1.2054 75.35 75.35 75.97 74.72 77.23 17,041 75.687 -1.64%
2018-12-05 0 1.220 1.200 1.240 1.190 1.240 977,200 1,180,536 1.2081 76.60 75.35 77.86 74.72 77.86 15,563 75.854 -2.40%
2018-12-04 0 1.250 1.240 1.250 1.190 1.250 2,332,000 2,852,560 1.2232 78.49 77.86 78.49 74.72 78.49 37,140 76.805 1.63%
2018-12-03 0 1.230 1.220 1.230 1.170 1.240 711,600 888,338 1.2484 77.23 76.60 77.23 73.46 77.86 11,333 78.384 4.24%
2018-11-30 0 1.180 1.150 1.200 1.090 1.200 10,946,000 12,489,680 1.1410 74.09 72.21 75.35 68.44 75.35 174,329 71.644 0.85%
2018-11-29 0 1.170 1.160 1.170 1.170 1.190 904,000 1,059,520 1.1720 73.46 72.84 73.46 73.46 74.72 14,397 73.591 -0.85%
2018-11-28 0 1.180 1.170 1.180 1.170 1.240 3,036,000 3,658,960 1.2052 74.09 73.46 74.09 73.46 77.86 48,352 75.673 -4.84%
2018-11-27 0 1.240 1.230 1.240 1.230 1.280 600,000 743,080 1.2385 77.86 77.23 77.86 77.23 80.37 9,556 77.762 -2.36%
2018-11-26 0 1.270 1.230 1.270 1.220 1.270 992,000 1,231,160 1.2411 79.74 77.23 79.74 76.60 79.74 15,799 77.927 3.25%
2018-11-23 0 1.230 1.220 1.230 1.210 1.250 812,000 995,120 1.2255 77.23 76.60 77.23 75.97 78.49 12,932 76.949 -0.81%
2018-11-22 0 1.240 1.220 1.250 1.210 1.290 4,950,000 6,071,162 1.2265 77.86 76.60 78.49 75.97 81.00 78,835 77.011 1.64%
2018-11-21 0 1.220 1.200 1.220 1.220 1.230 1,622,400 1,956,524 1.2059 76.60 75.35 76.60 76.60 77.23 25,839 75.720 -0.81%
2018-11-20 0 1.230 1.200 1.230 1.160 1.280 2,692,000 3,311,400 1.2301 77.23 75.35 77.23 72.84 80.37 42,874 77.236 -1.60%
2018-11-19 0 1.250 1.230 1.250 1.080 1.250 4,286,000 4,863,240 1.1347 78.49 77.23 78.49 67.81 78.49 68,260 71.246 12.61%
2018-11-16 0 1.110 1.100 1.110 1.100 1.130 916,000 1,013,880 1.1069 69.70 69.07 69.70 69.07 70.95 14,589 69.499 0.91%
2018-11-15 0 1.100 1.090 1.110 1.000 1.190 1,584,000 1,777,840 1.1224 69.07 68.44 69.70 62.79 74.72 25,227 70.473 -8.33%
2018-11-14 0 1.200 1.180 1.200 1.190 1.250 1,097,600 1,327,032 1.2090 75.35 74.09 75.35 74.72 78.49 17,481 75.914 -2.44%
2018-11-13 0 1.230 1.190 1.230 1.180 1.230 1,919,600 2,310,484 1.2036 77.23 74.72 77.23 74.09 77.23 30,572 75.575 4.24%
2018-11-12 0 1.180 1.160 1.180 1.130 1.220 2,240,800 2,593,416 1.1574 74.09 72.84 74.09 70.95 76.60 35,688 72.670 3.51%
2018-11-09 0 1.140 1.130 1.140 1.130 1.160 570,000 650,840 1.1418 71.58 70.95 71.58 70.95 72.84 9,078 71.694 -3.39%
2018-11-08 0 1.180 1.170 1.180 1.130 1.180 814,000 933,680 1.1470 74.09 73.46 74.09 70.95 74.09 12,964 72.021 2.61%
2018-11-07 0 1.150 1.130 1.150 1.130 1.160 1,118,000 1,283,540 1.1481 72.21 70.95 72.21 70.95 72.84 17,806 72.086 0.00%
2018-11-06 0 1.150 1.140 1.150 1.140 1.170 91,200 104,772 1.1488 72.21 71.58 72.21 71.58 73.46 1,452 72.133 -1.71%
2018-11-05 0 1.170 1.150 1.170 1.140 1.180 2,056,000 2,385,640 1.1603 73.46 72.21 73.46 71.58 74.09 32,745 72.856 -0.85%
2018-11-02 0 1.180 1.160 1.200 1.150 1.200 778,000 916,080 1.1775 74.09 72.84 75.35 72.21 75.35 12,391 73.933 0.85%
2018-11-01 0 1.170 1.140 1.170 1.130 1.170 336,000 387,360 1.1529 73.46 71.58 73.46 70.95 73.46 5,351 72.387 1.74%
2018-10-31 0 1.150 1.130 1.150 1.140 1.160 124,000 142,120 1.1461 72.21 70.95 72.21 71.58 72.84 1,975 71.964 0.00%
2018-10-30 0 1.150 1.140 1.150 1.140 1.160 1,804,000 2,067,280 1.1459 72.21 71.58 72.21 71.58 72.84 28,731 71.953 -1.71%
2018-10-29 0 1.170 1.150 1.170 1.150 1.220 340,000 398,200 1.1712 73.46 72.21 73.46 72.21 76.60 5,415 73.537 -2.50%
2018-10-26 0 1.200 1.180 1.220 1.170 1.220 1,384,000 1,651,640 1.1934 75.35 74.09 76.60 73.46 76.60 22,042 74.931 -4.00%
2018-10-25 0 1.250 1.210 1.250 1.150 1.250 508,000 611,640 1.2040 78.49 75.97 78.49 72.21 78.49 8,091 75.599 1.63%
2018-10-24 0 1.230 1.210 1.230 1.210 1.250 135,200 165,496 1.2241 77.23 75.97 77.23 75.97 78.49 2,153 76.859 -0.81%
2018-10-23 0 1.240 1.230 1.240 1.220 1.270 1,578,000 1,962,340 1.2436 77.86 77.23 77.86 76.60 79.74 25,132 78.082 -2.36%
2018-10-22 0 1.270 1.240 1.270 1.250 1.290 1,324,400 1,674,084 1.2640 79.74 77.86 79.74 78.49 81.00 21,093 79.368 -1.55%
2018-10-19 0 1.290 1.240 1.280 1.240 1.320 1,852,000 2,375,280 1.2825 81.00 77.86 80.37 77.86 82.88 29,496 80.530 -2.27%
2018-10-18 0 1.320 1.270 1.320 1.320 1.320 32,000 42,240 1.3200 82.88 79.74 82.88 82.88 82.88 510 82.882 1.54%
2018-10-16 0 1.300 1.270 1.320 1.260 1.310 968,000 1,238,680 1.2796 81.63 79.74 82.88 79.11 82.25 15,417 80.347 -2.26%
2018-10-15 0 1.330 1.230 1.310 1.230 1.340 604,000 780,600 1.2924 83.51 77.23 82.25 77.23 84.14 9,619 81.148 2.31%
2018-10-12 0 1.300 1.230 1.300 1.210 1.300 2,326,000 2,915,900 1.2536 81.63 77.23 81.63 75.97 81.63 37,045 78.713 5.69%
2018-10-11 0 1.230 1.220 1.250 1.210 1.280 855,600 1,069,240 1.2497 77.23 76.60 78.49 75.97 80.37 13,627 78.467 -6.11%
2018-10-10 0 1.310 1.290 1.320 1.280 1.340 580,000 762,800 1.3152 82.25 81.00 82.88 80.37 84.14 9,237 82.579 -1.50%
2018-10-09 0 1.330 1.310 1.330 1.310 1.330 644,000 853,200 1.3248 83.51 82.25 83.51 82.25 83.51 10,257 83.186 0.00%
2018-10-08 0 1.330 1.310 1.330 1.310 1.350 551,200 732,592 1.3291 83.51 82.25 83.51 82.25 84.77 8,779 83.452 -0.75%
2018-10-05 0 1.340 1.320 1.350 1.320 1.340 116,000 154,680 1.3334 84.14 82.88 84.77 82.88 84.14 1,847 83.726 0.75%
2018-10-04 0 1.330 1.320 1.340 1.320 1.400 3,460,800 4,696,660 1.3571 83.51 82.88 84.14 82.88 87.90 55,118 85.211 -5.00%
2018-10-03 0 1.400 1.350 1.400 1.290 1.400 3,934,000 5,314,320 1.3509 87.90 84.77 87.90 81.00 87.90 62,654 84.820 8.53%
2018-10-02 0 1.290 1.290 1.300 1.290 1.340 1,098,000 1,435,580 1.3074 81.00 81.00 81.63 81.00 84.14 17,487 82.094 -4.44%
2018-09-28 0 1.350 1.330 1.350 1.320 1.380 2,372,000 3,189,480 1.3446 84.77 83.51 84.77 82.88 86.65 37,777 84.429 1.50%
2018-09-27 0 1.330 1.330 1.340 1.320 1.340 2,127,200 2,831,848 1.3313 83.51 83.51 84.14 82.88 84.14 33,878 83.588 -1.48%
2018-09-26 0 1.350 1.340 1.350 1.340 1.370 1,772,000 2,406,600 1.3581 84.77 84.14 84.77 84.14 86.02 28,221 85.276 -1.46%
2018-09-24 0 1.370 1.350 1.380 1.350 1.370 192,000 261,720 1.3631 86.02 84.77 86.65 84.77 86.02 3,058 85.589 1.48%
2018-09-21 0 1.350 1.350 1.370 1.350 1.390 405,200 555,740 1.3715 84.77 84.77 86.02 84.77 87.28 6,453 86.117 -4.26%
2018-09-20 0 1.410 1.380 1.410 1.380 1.410 1,020,000 1,420,040 1.3922 88.53 86.65 88.53 86.65 88.53 16,245 87.415 1.44%
2018-09-19 0 1.390 1.370 1.390 1.380 1.400 6,978,000 9,635,020 1.3808 87.28 86.02 87.28 86.65 87.90 111,134 86.697 -1.42%
2018-09-18 0 1.410 1.400 1.410 1.390 1.410 1,608,000 2,255,680 1.4028 88.53 87.90 88.53 87.28 88.53 25,610 88.080 0.00%
2018-09-17 0 1.410 1.410 1.430 1.400 1.430 844,000 1,191,080 1.4112 88.53 88.53 89.79 87.90 89.79 13,442 88.610 -2.08%
2018-09-14 0 1.440 1.420 1.450 1.410 1.460 1,688,000 2,448,400 1.4505 90.42 89.16 91.04 88.53 91.67 26,884 91.074 1.41%
2018-09-13 0 1.420 1.400 1.420 1.400 1.430 478,400 675,764 1.4126 89.16 87.90 89.16 87.90 89.79 7,619 88.693 -0.70%
2018-09-12 0 1.430 1.420 1.430 1.420 1.440 244,800 350,432 1.4315 89.79 89.16 89.79 89.16 90.42 3,899 89.883 0.70%
2018-09-11 0 1.420 1.410 1.430 1.420 1.450 132,000 188,160 1.4255 89.16 88.53 89.79 89.16 91.04 2,102 89.503 -2.07%
2018-09-10 0 1.450 1.430 1.450 1.430 1.460 720,000 1,041,400 1.4464 91.04 89.79 91.04 89.79 91.67 11,467 90.818 1.40%
2018-09-07 0 1.430 1.420 1.430 1.400 1.440 2,616,000 3,693,560 1.4119 89.79 89.16 89.79 87.90 90.42 41,663 88.653 -0.69%
2018-09-06 0 1.440 1.440 1.450 1.430 1.450 714,800 1,033,828 1.4463 90.42 90.42 91.04 89.79 91.04 11,384 90.813 -0.69%
2018-09-05 0 1.450 1.440 1.450 1.440 1.480 788,000 1,145,880 1.4542 91.04 90.42 91.04 90.42 92.93 12,550 91.306 0.00%
2018-09-04 0 1.450 1.440 1.460 1.440 1.460 1,889,600 2,730,328 1.4449 91.04 90.42 91.67 90.42 91.67 30,094 90.726 -0.68%
2018-09-03 0 1.460 1.440 1.460 1.440 1.520 1,479,800 2,199,794 1.4865 91.67 90.42 91.67 90.42 95.44 23,568 93.339 0.00%
2018-08-31 0 1.460 1.450 1.480 1.440 1.520 3,104,000 4,559,280 1.4688 91.67 91.04 92.93 90.42 95.44 49,435 92.227 0.00%
2018-08-30 0 1.460 1.440 1.460 1.440 1.490 620,000 907,120 1.4631 91.67 90.42 91.67 90.42 93.56 9,874 91.867 -2.01%
2018-08-29 0 1.490 1.480 1.490 1.460 1.510 385,600 570,212 1.4788 93.56 92.93 93.56 91.67 94.81 6,141 92.850 0.00%
2018-08-28 0 1.490 1.480 1.500 1.480 1.560 1,134,000 1,709,880 1.5078 93.56 92.93 94.18 92.93 97.95 18,060 94.675 -0.67%
2018-08-27 0 1.500 1.480 1.500 1.480 1.570 2,334,800 3,549,980 1.5205 94.18 92.93 94.18 92.93 98.58 37,185 95.469 0.00%
2018-08-24 0 1.500 1.480 1.500 1.490 1.550 556,000 850,680 1.5300 94.18 92.93 94.18 93.56 97.32 8,855 96.067 -1.32%
2018-08-23 0 1.520 1.480 1.520 1.440 1.600 2,236,000 3,408,400 1.5243 95.44 92.93 95.44 90.42 100.5 35,611 95.711 5.56%
2018-08-22 0 1.440 1.430 1.440 1.410 1.460 3,288,000 4,735,680 1.4403 90.42 89.79 90.42 88.53 91.67 52,366 90.435 0.00%
2018-08-21 0 1.440 1.440 1.450 1.440 1.480 132,000 191,320 1.4494 90.42 90.42 91.04 90.42 92.93 2,102 91.006 -2.04%
2018-08-20 0 1.470 1.460 1.470 1.460 1.550 914,000 1,392,060 1.5230 92.30 91.67 92.30 91.67 97.32 14,557 95.631 0.00%
2018-08-17 0 1.470 1.460 1.480 1.460 1.520 1,284,000 1,907,200 1.4854 92.30 91.67 92.93 91.67 95.44 20,449 93.264 -0.68%
2018-08-16 0 1.480 1.460 1.480 1.440 1.530 8,588,000 12,818,600 1.4926 92.93 91.67 92.93 90.42 96.07 136,775 93.720 -3.90%
2018-08-15 0 1.540 1.520 1.540 1.520 1.580 224,000 343,520 1.5336 96.70 95.44 96.70 95.44 99.21 3,567 96.292 -1.91%
2018-08-14 0 1.570 1.540 1.570 1.510 1.590 6,886,000 10,796,040 1.5678 98.58 96.70 98.58 94.81 99.83 109,669 98.442 -0.63%
2018-08-13 0 1.580 1.570 1.580 1.560 1.600 653,200 1,036,864 1.5874 99.21 98.58 99.21 97.95 100.5 10,403 99.669 0.64%
2018-08-10 0 1.570 1.550 1.580 1.550 1.610 5,288,000 8,260,360 1.5621 98.58 97.32 99.21 97.32 101.1 84,218 98.083 -1.87%
2018-08-09 0 1.600 1.560 1.600 1.570 1.600 7,405,600 11,687,736 1.5782 100.5 97.95 100.5 98.58 100.5 117,944 99.096 1.91%
2018-08-08 0 1.570 1.560 1.580 1.560 1.590 13,348,000 21,087,760 1.5798 98.58 97.95 99.21 97.95 99.83 212,584 99.197 -1.26%
2018-08-07 0 1.590 1.590 1.600 1.550 1.600 13,481,200 21,190,088 1.5718 99.83 99.83 100.5 97.32 100.5 214,706 98.694 0.63%
2018-08-06 0 1.580 1.560 1.570 1.550 1.600 4,420,800 6,979,324 1.5787 99.21 97.95 98.58 97.32 100.5 70,407 99.128 -0.63%
2018-08-03 0 1.590 1.580 1.590 1.560 1.600 1,004,000 1,589,240 1.5829 99.83 99.21 99.83 97.95 100.5 15,990 99.389 0.63%
2018-08-02 0 1.580 1.530 1.590 1.510 1.580 1,072,000 1,668,680 1.5566 99.21 96.07 99.83 94.81 99.21 17,073 97.738 2.60%
2018-08-01 0 1.540 1.500 1.540 1.510 1.570 756,000 1,156,560 1.5298 96.70 94.18 96.70 94.81 98.58 12,040 96.057 -0.65%
2018-07-31 0 1.550 1.540 1.560 1.540 1.600 2,578,000 4,070,960 1.5791 97.32 96.70 97.95 96.70 100.5 41,058 99.151 -3.13%
2018-07-30 0 1.600 1.560 1.600 1.560 1.600 638,000 1,011,280 1.5851 100.5 97.95 100.5 97.95 100.5 10,161 99.526 0.63%
2018-07-27 0 1.590 1.560 1.590 1.560 1.590 924,000 1,450,680 1.5700 99.83 97.95 99.83 97.95 99.83 14,716 98.579 0.63%
2018-07-26 0 1.580 1.560 1.580 1.560 1.600 536,000 847,480 1.5811 99.21 97.95 99.21 97.95 100.5 8,537 99.277 -0.63%
2018-07-25 0 1.590 1.560 1.590 1.530 1.590 1,332,800 2,092,680 1.5701 99.83 97.95 99.83 96.07 99.83 21,227 98.588 2.58%
2018-07-24 0 1.550 1.540 1.550 1.540 1.600 820,000 1,274,200 1.5539 97.32 96.70 97.32 96.70 100.5 13,060 97.568 -1.90%
2018-07-23 0 1.580 1.560 1.590 1.530 1.610 9,197,200 14,630,756 1.5908 99.21 97.95 99.83 96.07 101.1 146,477 99.884 0.64%
2018-07-20 0 1.570 1.540 1.580 1.490 1.580 2,562,000 3,927,520 1.5330 98.58 96.70 99.21 93.56 99.21 40,803 96.255 1.95%
2018-07-19 0 1.540 1.530 1.540 1.470 1.540 4,815,400 7,295,356 1.5150 96.70 96.07 96.70 92.30 96.70 76,692 95.126 1.99%
2018-07-18 0 1.510 1.500 1.520 1.460 1.510 1,007,600 1,504,416 1.4931 94.81 94.18 95.44 91.67 94.81 16,047 93.749 0.67%
2018-07-17 0 1.500 1.470 1.510 1.410 1.510 12,826,800 18,572,664 1.4480 94.18 92.30 94.81 88.53 94.81 204,284 90.916 4.17%
2018-07-16 0 1.440 1.420 1.440 1.420 1.440 344,000 491,960 1.4301 90.42 89.16 90.42 89.16 90.42 5,479 89.796 -0.69%
2018-07-13 0 1.450 1.430 1.450 1.430 1.460 9,442,400 13,599,080 1.4402 91.04 89.79 91.04 89.79 91.67 150,383 90.430 0.00%
2018-07-12 0 1.450 1.410 1.450 1.420 1.450 409,600 582,884 1.4231 91.04 88.53 91.04 89.16 91.04 6,523 89.353 1.40%
2018-07-11 0 1.430 1.410 1.430 1.410 1.440 10,464,000 14,960,520 1.4297 89.79 88.53 89.79 88.53 90.42 166,653 89.771 -0.69%
2018-07-10 0 1.440 1.420 1.440 1.420 1.450 1,200,000 1,726,320 1.4386 90.42 89.16 90.42 89.16 91.04 19,112 90.328 -0.69%
2018-07-09 0 1.450 1.420 1.450 1.420 1.460 308,000 441,680 1.4340 91.04 89.16 91.04 89.16 91.67 4,905 90.041 0.69%
2018-07-06 0 1.440 1.420 1.450 1.420 1.480 30,088,000 43,796,840 1.4556 90.42 89.16 91.04 89.16 92.93 479,191 91.397 -1.37%
2018-07-05 0 1.460 1.450 1.460 1.450 1.480 48,000 70,160 1.4617 91.67 91.04 91.67 91.04 92.93 764 91.777 -0.68%
2018-07-04 0 1.470 1.450 1.470 1.450 1.490 208,000 305,680 1.4696 92.30 91.04 92.30 91.04 93.56 3,313 92.276 -1.34%
2018-07-03 0 1.490 1.470 1.490 1.470 1.490 244,000 361,040 1.4797 93.56 92.30 93.56 92.30 93.56 3,886 92.907 1.36%
2018-06-29 0 1.470 1.470 1.500 1.470 1.500 236,000 349,000 1.4788 92.30 92.30 94.18 92.30 94.18 3,759 92.853 0.00%
2018-06-28 0 1.470 1.470 1.500 1.470 1.500 1,536,000 2,274,200 1.4806 92.30 92.30 94.18 92.30 94.18 24,463 92.966 -2.00%
2018-06-27 0 1.500 1.480 1.500 1.480 1.500 66,800 99,560 1.4904 94.18 92.93 94.18 92.93 94.18 1,064 93.582 1.35%
2018-06-26 0 1.480 1.470 1.490 1.470 1.500 262,000 390,680 1.4911 92.93 92.30 93.56 92.30 94.18 4,173 93.628 -1.33%
2018-06-25 0 1.500 1.460 1.500 1.460 1.500 388,000 572,680 1.4760 94.18 91.67 94.18 91.67 94.18 6,179 92.676 2.04%
2018-06-22 0 1.470 1.480 1.490 1.470 1.500 260,800 387,928 1.4875 92.30 92.93 93.56 92.30 94.18 4,154 93.396 -1.34%
2018-06-21 0 1.490 1.490 1.500 1.480 1.500 369,200 549,788 1.4891 93.56 93.56 94.18 92.93 94.18 5,880 93.501 0.68%
2018-06-20 0 1.480 1.480 1.490 1.480 1.520 496,800 740,848 1.4912 92.93 92.93 93.56 92.93 95.44 7,912 93.634 -2.63%
2018-06-19 0 1.520 1.510 1.520 1.490 1.520 384,400 580,468 1.5101 95.44 94.81 95.44 93.56 95.44 6,122 94.816 -1.30%
2018-06-15 0 1.540 1.540 1.580 1.500 1.580 473,000 725,330 1.5335 96.70 96.70 99.21 94.18 99.21 7,533 96.285 1.32%
2018-06-14 0 1.520 1.510 1.520 1.500 1.530 656,000 994,360 1.5158 95.44 94.81 95.44 94.18 96.07 10,448 95.175 -0.65%
2018-06-13 0 1.530 1.520 1.530 1.520 1.540 112,000 170,840 1.5254 96.07 95.44 96.07 95.44 96.70 1,784 95.776 -0.65%
2018-06-12 0 1.540 1.540 1.550 1.540 1.570 4,876,000 7,562,760 1.5510 96.70 96.70 97.32 96.70 98.58 77,657 97.387 -1.28%
2018-06-11 0 1.560 1.550 1.560 1.550 1.560 708,000 1,098,360 1.5514 97.95 97.32 97.95 97.32 97.95 11,276 97.408 0.00%
2018-06-08 0 1.560 1.550 1.560 1.550 1.570 1,076,400 1,677,204 1.5582 97.95 97.32 97.95 97.32 98.58 17,143 97.836 -0.64%
2018-06-07 0 1.570 1.570 1.580 1.560 1.600 4,268,000 6,710,480 1.5723 98.58 98.58 99.21 97.95 100.5 67,974 98.722 -1.26%
2018-06-06 0 1.590 1.550 1.600 1.560 1.590 1,005,200 1,592,396 1.5842 99.83 97.32 100.5 97.95 99.83 16,009 99.468 1.92%
2018-06-05 0 1.560 1.540 1.560 1.550 1.560 225,600 349,780 1.5504 97.95 96.70 97.95 97.32 97.95 3,593 97.351 0.00%
2018-06-04 0 1.560 1.550 1.570 1.550 1.580 632,000 981,880 1.5536 97.95 97.32 98.58 97.32 99.21 10,065 97.550 -1.89%
2018-06-01 0 1.590 1.560 1.590 1.540 1.590 964,000 1,490,920 1.5466 99.83 97.95 99.83 96.70 99.83 15,353 97.110 0.63%
2018-05-31 0 1.580 1.580 1.600 1.500 1.610 4,077,200 6,384,124 1.5658 99.21 99.21 100.5 94.18 101.1 64,935 98.316 1.94%
2018-05-30 0 1.550 1.550 1.560 1.550 1.580 1,114,000 1,750,600 1.5715 97.32 97.32 97.95 97.32 99.21 17,742 98.670 -1.27%
2018-05-29 0 1.570 1.550 1.570 1.560 1.590 848,400 1,334,212 1.5726 98.58 97.32 98.58 97.95 99.83 13,512 98.744 -0.63%
2018-05-28 0 1.580 1.560 1.580 1.570 1.620 2,139,200 3,409,240 1.5937 99.21 97.95 99.21 98.58 101.7 34,070 100.07 0.64%
2018-05-25 0 1.570 1.560 1.570 1.560 1.590 11,764,800 18,619,776 1.5827 98.58 97.95 98.58 97.95 99.83 187,370 99.374 -0.63%
2018-05-24 0 1.580 1.560 1.580 1.560 1.590 302,000 475,940 1.5760 99.21 97.95 99.21 97.95 99.83 4,810 98.953 -0.63%
2018-05-23 0 1.590 1.580 1.590 1.580 1.610 724,000 1,152,840 1.5923 99.83 99.21 99.83 99.21 101.1 11,531 99.980 -0.62%
2018-05-21 0 1.600 1.580 1.600 1.580 1.600 36,800 58,604 1.5925 100.5 99.21 100.5 99.21 100.5 586 99.992 0.63%
2018-05-18 0 1.590 1.590 1.600 1.580 1.630 1,084,000 1,751,240 1.6155 99.83 99.83 100.5 99.21 102.3 17,264 101.44 -1.24%
2018-05-17 0 1.610 1.590 1.610 1.590 1.610 658,000 1,057,924 1.6078 101.1 99.83 101.1 99.83 101.1 10,480 100.95 0.00%
2018-05-16 0 1.610 1.590 1.610 1.600 1.690 1,270,400 2,126,128 1.6736 101.1 99.83 101.1 100.5 106.1 20,233 105.08 0.62%
2018-05-15 0 1.600 1.580 1.600 1.590 1.600 32,000 50,960 1.5925 100.5 99.21 100.5 99.83 100.5 510 99.992 0.00%
2018-05-14 0 1.600 1.580 1.600 1.580 1.600 178,400 284,336 1.5938 100.5 99.21 100.5 99.21 100.5 2,841 100.07 0.00%
2018-05-11 0 1.600 1.600 1.610 1.600 1.640 199,200 323,924 1.6261 100.5 100.5 101.1 100.5 103.0 3,173 102.10 -2.44%
2018-05-10 0 1.640 1.610 1.640 1.610 1.640 1,080,400 1,749,824 1.6196 103.0 101.1 103.0 101.1 103.0 17,207 101.69 1.23%
2018-05-09 0 1.620 1.600 1.620 1.590 1.620 879,600 1,408,776 1.6016 101.7 100.5 101.7 99.83 101.7 14,009 100.56 -0.61%
2018-05-08 0 1.630 1.580 1.620 1.580 1.650 2,739,200 4,457,208 1.6272 102.3 99.21 101.7 99.21 103.6 43,625 102.17 1.24%
2018-05-07 0 1.610 1.590 1.620 1.580 1.620 232,000 371,840 1.6028 101.1 99.83 101.7 99.21 101.7 3,695 100.64 0.62%
2018-05-04 0 1.600 1.580 1.610 1.590 1.610 432,000 692,240 1.6024 100.5 99.21 101.1 99.83 101.1 6,880 100.61 -3.61%
2018-05-03 0 1.660 1.600 1.620 1.600 1.660 297,200 481,188 1.6191 104.2 100.5 101.7 100.5 104.2 4,733 101.66 0.00%
2018-05-02 0 1.660 1.620 1.660 1.600 1.660 708,000 1,145,160 1.6175 104.2 101.7 104.2 100.5 104.2 11,276 101.56 2.47%
2018-04-30 0 1.620 1.600 1.620 1.590 1.620 332,000 531,880 1.6020 101.7 100.5 101.7 99.83 101.7 5,288 100.59 0.00%
2018-04-27 0 1.620 1.610 1.620 1.600 1.630 229,200 368,244 1.6066 101.7 101.1 101.7 100.5 102.3 3,650 100.88 -0.61%
2018-04-26 0 1.630 1.600 1.630 1.600 1.630 751,600 1,210,268 1.6103 102.3 100.5 102.3 100.5 102.3 11,970 101.11 1.24%
2018-04-25 0 1.610 1.590 1.620 1.590 1.620 458,000 736,752 1.6086 101.1 99.83 101.7 99.83 101.7 7,294 101.00 -0.62%
2018-04-24 0 1.620 1.580 1.610 1.580 1.660 1,362,900 2,228,925 1.6354 101.7 99.21 101.1 99.21 104.2 21,706 102.69 0.62%
2018-04-23 0 1.610 1.600 1.610 1.590 1.630 488,400 782,656 1.6025 101.1 100.5 101.1 99.83 102.3 7,778 100.62 -0.62%
2018-04-20 0 1.620 1.600 1.620 1.580 1.620 208,000 332,440 1.5983 101.7 100.5 101.7 99.21 101.7 3,313 100.35 0.62%
2018-04-19 0 1.610 1.590 1.610 1.570 1.630 1,580,000 2,525,320 1.5983 101.1 99.83 101.1 98.58 102.3 25,164 100.36 -1.23%
2018-04-18 0 1.630 1.590 1.620 1.590 1.670 1,539,200 2,538,584 1.6493 102.3 99.83 101.7 99.83 104.9 24,514 103.56 -1.21%
2018-04-17 0 1.650 1.600 1.630 1.600 1.660 512,000 828,760 1.6187 103.6 100.5 102.3 100.5 104.2 8,154 101.64 -0.60%
2018-04-16 0 1.660 1.630 1.660 1.630 1.660 1,024,000 1,694,160 1.6545 104.2 102.3 104.2 102.3 104.2 16,309 103.88 -0.60%
2018-04-13 0 1.670 1.650 1.670 1.650 1.680 1,194,000 1,996,940 1.6725 104.9 103.6 104.9 103.6 105.5 19,016 105.01 0.00%
2018-04-12 0 1.670 1.650 1.670 1.640 1.670 909,200 1,511,272 1.6622 104.9 103.6 104.9 103.0 104.9 14,480 104.37 0.60%
2018-04-11 0 1.660 1.650 1.660 1.650 1.690 1,372,000 2,289,320 1.6686 104.2 103.6 104.2 103.6 106.1 21,851 104.77 -1.19%
2018-04-10 0 1.680 1.650 1.680 1.640 1.690 606,800 1,019,108 1.6795 105.5 103.6 105.5 103.0 106.1 9,664 105.45 1.20%
2018-04-09 0 1.660 1.640 1.660 1.640 1.660 188,000 310,520 1.6517 104.2 103.0 104.2 103.0 104.2 2,994 103.71 0.00%
2018-04-06 0 1.660 1.640 1.660 1.640 1.690 394,000 655,180 1.6629 104.2 103.0 104.2 103.0 106.1 6,275 104.41 0.00%
2018-04-04 0 1.660 1.630 1.660 1.640 1.690 714,400 1,175,144 1.6449 104.2 102.3 104.2 103.0 106.1 11,378 103.28 -1.19%
2018-04-03 0 1.680 1.640 1.680 1.630 1.700 943,200 1,563,564 1.6577 105.5 103.0 105.5 102.3 106.7 15,022 104.09 1.20%
2018-03-29 0 1.660 1.640 1.660 1.640 1.680 1,082,000 1,779,720 1.6448 104.2 103.0 104.2 103.0 105.5 17,232 103.28 -1.19%
2018-03-28 0 1.680 1.640 1.670 1.630 1.680 254,400 422,400 1.6604 105.5 103.0 104.9 102.3 105.5 4,052 104.25 -0.59%
2018-03-27 0 1.690 1.670 1.700 1.650 1.720 1,746,400 2,920,704 1.6724 106.1 104.9 106.7 103.6 108.0 27,814 105.01 0.60%
2018-03-26 0 1.680 1.660 1.680 1.630 1.690 1,070,000 1,791,040 1.6739 105.5 104.2 105.5 102.3 106.1 17,041 105.10 -1.18%
2018-03-23 0 1.700 1.700 1.740 1.550 1.670 1,172,200 1,857,824 1.5849 106.7 106.7 109.3 97.32 104.9 18,669 99.515 5.59%
2018-03-22 0 1.610 1.590 1.610 1.600 1.610 166,000 266,440 1.6051 101.1 99.83 101.1 100.5 101.1 2,644 100.78 0.00%
2018-03-21 0 1.610 1.600 1.620 1.600 1.620 288,000 463,160 1.6082 101.1 100.5 101.7 100.5 101.7 4,587 100.98 -0.62%
2018-03-20 0 1.620 1.610 1.620 1.590 1.620 696,000 1,122,040 1.6121 101.7 101.1 101.7 99.83 101.7 11,085 101.22 0.00%
2018-03-19 0 1.620 1.600 1.620 1.600 1.630 181,200 291,872 1.6108 101.7 100.5 101.7 100.5 102.3 2,886 101.14 0.00%
2018-03-16 0 1.620 1.610 1.620 1.600 1.710 2,714,000 4,434,500 1.6339 101.7 101.1 101.7 100.5 107.4 43,224 102.59 -5.26%
2018-03-15 0 1.710 1.650 1.710 1.650 1.740 998,800 1,689,560 1.6916 107.4 103.6 107.4 103.6 109.3 15,907 106.21 1.79%
2018-03-14 0 1.680 1.660 1.680 1.640 1.740 608,000 1,015,080 1.6695 105.5 104.2 105.5 103.0 109.3 9,683 104.83 0.00%
2018-03-13 0 1.680 1.660 1.680 1.650 1.690 1,093,200 1,844,384 1.6871 105.5 104.2 105.5 103.6 106.1 17,411 105.93 0.00%
2018-03-12 0 1.680 1.650 1.680 1.640 1.690 1,134,400 1,904,788 1.6791 105.5 103.6 105.5 103.0 106.1 18,067 105.43 -1.18%
2018-03-09 0 1.700 1.630 1.700 1.590 1.720 1,227,200 1,983,464 1.6163 106.7 102.3 106.7 99.83 108.0 19,545 101.48 5.59%
2018-03-08 0 1.610 1.590 1.610 1.580 1.610 1,312,400 2,108,444 1.6066 101.1 99.83 101.1 99.21 101.1 20,902 100.87 0.00%
2018-03-07 0 1.610 1.600 1.610 1.600 1.620 418,800 675,224 1.6123 101.1 100.5 101.1 100.5 101.7 6,670 101.23 -0.62%
2018-03-06 0 1.620 1.610 1.620 1.610 1.630 260,000 419,840 1.6148 101.7 101.1 101.7 101.1 102.3 4,141 101.39 0.00%
2018-03-05 0 1.620 1.610 1.620 1.610 1.630 434,400 704,752 1.6224 101.7 101.1 101.7 101.1 102.3 6,918 101.87 0.00%
2018-03-02 0 1.620 1.610 1.620 1.600 1.630 916,000 1,478,960 1.6146 101.7 101.1 101.7 100.5 102.3 14,589 101.38 0.00%
2018-03-01 0 1.620 1.610 1.620 1.600 1.640 1,437,600 2,314,272 1.6098 101.7 101.1 101.7 100.5 103.0 22,896 101.08 0.00%
2018-02-28 0 1.620 1.610 1.620 1.610 1.640 692,000 1,124,200 1.6246 101.7 101.1 101.7 101.1 103.0 11,021 102.01 0.00%
2018-02-27 0 1.620 1.610 1.640 1.610 1.640 582,000 945,260 1.6242 101.7 101.1 103.0 101.1 103.0 9,269 101.98 -1.22%
2018-02-26 0 1.640 1.630 1.640 1.620 1.640 149,200 243,600 1.6327 103.0 102.3 103.0 101.7 103.0 2,376 102.52 0.00%
2018-02-23 0 1.640 1.630 1.640 1.620 1.650 935,600 1,519,272 1.6238 103.0 102.3 103.0 101.7 103.6 14,901 101.96 0.00%
2018-02-22 0 1.640 1.630 1.640 1.620 1.650 1,384,000 2,245,600 1.6225 103.0 102.3 103.0 101.7 103.6 22,042 101.88 0.00%
2018-02-21 0 1.640 1.640 1.660 1.630 1.690 977,200 1,620,104 1.6579 103.0 103.0 104.2 102.3 106.1 15,563 104.10 -0.61%
2018-02-20 0 1.650 1.640 1.650 1.620 1.680 1,720,000 2,877,660 1.6731 103.6 103.0 103.6 101.7 105.5 27,393 105.05 0.00%
2018-02-15 0 1.650 1.640 1.650 1.630 1.650 292,000 476,800 1.6329 103.6 103.0 103.6 102.3 103.6 4,650 102.53 0.00%
2018-02-14 0 1.650 1.630 1.650 1.630 1.660 1,410,000 2,320,360 1.6456 103.6 102.3 103.6 102.3 104.2 22,456 103.33 1.23%
2018-02-13 0 1.630 1.620 1.630 1.610 1.640 1,113,200 1,795,724 1.6131 102.3 101.7 102.3 101.1 103.0 17,729 101.29 0.00%
2018-02-12 0 1.630 1.620 1.630 1.590 1.650 3,128,000 5,058,460 1.6172 102.3 101.7 102.3 99.83 103.6 49,818 101.54 0.00%
2018-02-09 0 1.630 1.620 1.630 1.600 1.630 1,730,000 2,791,520 1.6136 102.3 101.7 102.3 100.5 102.3 27,553 101.32 -0.61%
2018-02-08 0 1.640 1.630 1.640 1.630 1.700 4,167,200 6,990,812 1.6776 103.0 102.3 103.0 102.3 106.7 66,368 105.33 0.00%
2018-02-07 0 1.640 1.630 1.650 1.630 1.750 4,062,000 6,912,300 1.7017 103.0 102.3 103.6 102.3 109.9 64,693 106.85 -2.38%
2018-02-06 0 1.680 1.660 1.680 1.610 1.680 7,256,400 11,918,240 1.6424 105.5 104.2 105.5 101.1 105.5 115,568 103.13 0.60%
2018-02-05 0 1.670 1.660 1.680 1.660 1.680 2,652,000 4,419,040 1.6663 104.9 104.2 105.5 104.2 105.5 42,237 104.63 -0.60%
2018-02-02 0 1.680 1.660 1.680 1.660 1.680 558,000 931,760 1.6698 105.5 104.2 105.5 104.2 105.5 8,887 104.85 0.60%
2018-02-01 0 1.670 1.660 1.670 1.650 1.680 2,740,000 4,555,400 1.6626 104.9 104.2 104.9 103.6 105.5 43,638 104.39 0.00%
2018-01-31 0 1.670 1.660 1.680 1.650 1.680 2,475,600 4,137,448 1.6713 104.9 104.2 105.5 103.6 105.5 39,427 104.94 0.00%
2018-01-30 0 1.670 1.660 1.670 1.650 1.690 3,172,600 5,251,178 1.6552 104.9 104.2 104.9 103.6 106.1 50,528 103.93 -1.18%
2018-01-29 0 1.690 1.670 1.690 1.670 1.710 1,820,400 3,084,340 1.6943 106.1 104.9 106.1 104.9 107.4 28,992 106.38 -0.59%
2018-01-26 0 1.700 1.690 1.700 1.680 1.710 5,222,400 8,843,180 1.6933 106.7 106.1 106.7 105.5 107.4 83,174 106.32 0.59%
2018-01-25 0 1.690 1.680 1.690 1.680 1.700 1,086,800 1,837,948 1.6912 106.1 105.5 106.1 105.5 106.7 17,309 106.19 0.00%
2018-01-24 0 1.690 1.680 1.690 1.680 1.690 753,840 1,267,181 1.6810 106.1 105.5 106.1 105.5 106.1 12,006 105.55 0.00%
2018-01-23 0 1.690 1.670 1.690 1.670 1.700 753,600 1,265,432 1.6792 106.1 104.9 106.1 104.9 106.7 12,002 105.43 0.00%
2018-01-22 0 1.690 1.670 1.690 1.660 1.700 2,518,800 4,242,092 1.6842 106.1 104.9 106.1 104.2 106.7 40,115 105.75 0.00%
2018-01-19 0 1.690 1.680 1.690 1.680 1.690 1,060,000 1,789,312 1.6880 106.1 105.5 106.1 105.5 106.1 16,882 105.99 0.00%
2018-01-18 0 1.690 1.680 1.690 1.680 1.690 230,800 388,628 1.6838 106.1 105.5 106.1 105.5 106.1 3,676 105.73 0.00%
2018-01-17 0 1.690 1.680 1.690 1.670 1.690 1,764,400 2,957,244 1.6761 106.1 105.5 106.1 104.9 106.1 28,100 105.24 -0.59%
2018-01-16 0 1.700 1.680 1.700 1.680 1.710 2,740,800 4,642,736 1.6939 106.7 105.5 106.7 105.5 107.4 43,651 106.36 0.59%
2018-01-15 0 1.690 1.680 1.690 1.680 1.700 917,400 1,545,858 1.6850 106.1 105.5 106.1 105.5 106.7 14,611 105.80 -0.59%
2018-01-12 0 1.700 1.680 1.700 1.670 1.700 1,503,200 2,518,080 1.6751 106.7 105.5 106.7 104.9 106.7 23,940 105.18 0.00%
2018-01-11 0 1.700 1.680 1.700 1.680 1.710 2,022,800 3,448,872 1.7050 106.7 105.5 106.7 105.5 107.4 32,216 107.06 0.59%
2018-01-10 0 1.690 1.680 1.690 1.670 1.700 2,292,000 3,851,320 1.6803 106.1 105.5 106.1 104.9 106.7 36,503 105.51 0.00%
2018-01-09 0 1.690 1.680 1.690 1.680 1.720 3,018,800 5,134,912 1.7010 106.1 105.5 106.1 105.5 108.0 48,078 106.80 -0.59%
2018-01-08 0 1.700 1.680 1.710 1.670 1.710 1,148,000 1,943,480 1.6929 106.7 105.5 107.4 104.9 107.4 18,283 106.30 0.00%
2018-01-05 0 1.700 1.680 1.700 1.680 1.720 3,028,800 5,146,620 1.6992 106.7 105.5 106.7 105.5 108.0 48,238 106.69 0.00%
2018-01-04 0 1.700 1.690 1.700 1.690 1.730 3,130,800 5,355,236 1.7105 106.7 106.1 106.7 106.1 108.6 49,862 107.40 0.00%
2018-01-03 0 1.700 1.690 1.700 1.690 1.730 2,030,000 3,478,840 1.7137 106.7 106.1 106.7 106.1 108.6 32,330 107.60 -0.58%
2018-01-02 0 1.710 1.690 1.710 1.690 1.740 2,885,200 4,973,092 1.7237 107.4 106.1 107.4 106.1 109.3 45,951 108.23 1.18%
2017-12-29 0 1.690 1.680 1.690 1.680 1.700 3,982,000 6,701,220 1.6829 106.1 105.5 106.1 105.5 106.7 63,419 105.67 0.00%
2017-12-28 0 1.690 1.680 1.690 1.670 1.710 2,144,800 3,652,440 1.7029 106.1 105.5 106.1 104.9 107.4 34,159 106.93 0.60%
2017-12-27 0 1.680 1.680 1.700 1.680 1.710 164,000 277,504 1.6921 105.5 105.5 106.7 105.5 107.4 2,612 106.25 -1.18%
2017-12-22 0 1.700 1.670 1.700 1.640 1.720 4,239,200 7,170,152 1.6914 106.7 104.9 106.7 103.0 108.0 67,515 106.20 0.59%
2017-12-21 0 1.690 1.680 1.700 1.680 1.730 4,593,000 7,847,750 1.7086 106.1 105.5 106.7 105.5 108.6 73,150 107.28 -2.31%
2017-12-20 0 1.730 1.710 1.730 1.710 1.740 2,312,000 4,009,720 1.7343 108.6 107.4 108.6 107.4 109.3 36,822 108.90 0.58%
2017-12-19 0 1.720 1.700 1.720 1.700 1.720 5,122,400 8,786,608 1.7153 108.0 106.7 108.0 106.7 108.0 81,581 107.70 0.58%
2017-12-18 0 1.710 1.700 1.710 1.700 1.730 3,590,000 6,147,432 1.7124 107.4 106.7 107.4 106.7 108.6 57,175 107.52 -0.58%
2017-12-15 0 1.720 1.700 1.720 1.690 1.730 2,396,000 4,114,360 1.7172 108.0 106.7 108.0 106.1 108.6 38,159 107.82 0.00%
2017-12-14 0 1.720 1.710 1.720 1.710 1.740 3,426,800 5,919,012 1.7273 108.0 107.4 108.0 107.4 109.3 54,576 108.45 0.00%
2017-12-13 0 1.720 1.700 1.720 1.700 1.740 5,198,000 8,980,660 1.7277 108.0 106.7 108.0 106.7 109.3 82,785 108.48 0.00%
2017-12-12 0 1.720 1.700 1.720 1.700 1.720 1,574,800 2,681,236 1.7026 108.0 106.7 108.0 106.7 108.0 25,081 106.90 0.58%
2017-12-11 0 1.710 1.700 1.710 1.700 1.730 2,102,400 3,596,828 1.7108 107.4 106.7 107.4 106.7 108.6 33,483 107.42 -0.58%
2017-12-08 0 1.720 1.700 1.720 1.700 1.730 13,728,000 23,599,768 1.7191 108.0 106.7 108.0 106.7 108.6 218,636 107.94 0.00%
2017-12-07 0 1.720 1.710 1.720 1.700 1.740 45,001,200 77,626,520 1.7250 108.0 107.4 108.0 106.7 109.3 716,703 108.31 0.58%
2017-12-06 0 1.710 1.700 1.710 1.700 1.730 2,229,200 3,806,188 1.7074 107.4 106.7 107.4 106.7 108.6 35,503 107.21 -1.16%
2017-12-05 0 1.730 1.710 1.730 1.710 1.730 162,800 279,516 1.7169 108.6 107.4 108.6 107.4 108.6 2,593 107.80 1.17%
2017-12-04 0 1.710 1.700 1.710 1.700 1.780 3,660,000 6,350,400 1.7351 107.4 106.7 107.4 106.7 111.8 58,290 108.94 -3.93%
2017-12-01 0 1.780 1.760 1.780 1.760 1.800 1,884,000 3,343,860 1.7749 111.8 110.5 111.8 110.5 113.0 30,005 111.44 0.00%
2017-11-30 0 1.780 1.770 1.790 1.750 1.800 1,315,600 2,340,828 1.7793 111.8 111.1 112.4 109.9 113.0 20,953 111.72 -0.56%
2017-11-29 0 1.790 1.780 1.790 1.760 1.800 2,752,000 4,875,668 1.7717 112.4 111.8 112.4 110.5 113.0 43,829 111.24 0.56%
2017-11-28 0 1.780 1.760 1.780 1.720 1.790 4,417,200 7,735,216 1.7512 111.8 110.5 111.8 108.0 112.4 70,350 109.95 1.71%
2017-11-27 0 1.750 1.730 1.750 1.730 1.750 786,400 1,368,616 1.7404 109.9 108.6 109.9 108.6 109.9 12,524 109.28 0.57%
2017-11-24 0 1.740 1.720 1.740 1.720 1.740 334,000 578,660 1.7325 109.3 108.0 109.3 108.0 109.3 5,319 108.78 0.00%
2017-11-23 0 1.740 1.720 1.740 1.710 1.740 1,577,200 2,739,976 1.7372 109.3 108.0 109.3 107.4 109.3 25,119 109.08 0.58%
2017-11-22 0 1.730 1.710 1.730 1.710 1.740 1,134,000 1,952,908 1.7221 108.6 107.4 108.6 107.4 109.3 18,060 108.13 -1.14%
2017-11-21 0 1.750 1.720 1.750 1.720 1.770 3,401,600 5,923,184 1.7413 109.9 108.0 109.9 108.0 111.1 54,175 109.33 -0.57%
2017-11-20 0 1.760 1.750 1.760 1.700 1.760 1,452,800 2,526,392 1.7390 110.5 109.9 110.5 106.7 110.5 23,138 109.19 2.33%
2017-11-17 0 1.720 1.700 1.720 1.690 1.720 934,400 1,589,148 1.7007 108.0 106.7 108.0 106.1 108.0 14,882 106.79 -0.58%
2017-11-16 0 1.730 1.710 1.730 1.680 1.730 2,563,200 4,403,192 1.7178 108.6 107.4 108.6 105.5 108.6 40,822 107.86 1.76%
2017-11-15 0 1.700 1.690 1.700 1.680 1.700 303,200 511,320 1.6864 106.7 106.1 106.7 105.5 106.7 4,829 105.89 0.00%
2017-11-14 0 1.700 1.680 1.700 1.680 1.700 864,000 1,454,480 1.6834 106.7 105.5 106.7 105.5 106.7 13,760 105.70 0.00%
2017-11-13 0 1.700 1.680 1.700 1.680 1.700 680,125 1,149,092 1.6895 106.7 105.5 106.7 105.5 106.7 10,832 106.08 0.59%
2017-11-10 0 1.690 1.680 1.700 1.660 1.730 3,016,800 5,101,360 1.6910 106.1 105.5 106.7 104.2 108.6 48,047 106.18 -2.31%
2017-11-09 0 1.730 1.720 1.730 1.700 1.740 2,054,000 3,538,440 1.7227 108.6 108.0 108.6 106.7 109.3 32,713 108.17 2.37%
2017-11-08 0 1.690 1.680 1.690 1.680 1.700 790,400 1,331,734 1.6849 106.1 105.5 106.1 105.5 106.7 12,588 105.79 -0.59%
2017-11-07 0 1.700 1.690 1.700 1.680 1.710 1,673,200 2,820,620 1.6858 106.7 106.1 106.7 105.5 107.4 26,648 105.85 0.00%
2017-11-06 0 1.700 1.690 1.700 1.690 1.710 74,000 125,720 1.6989 106.7 106.1 106.7 106.1 107.4 1,179 106.67 0.00%
2017-11-03 0 1.700 1.690 1.710 1.690 1.730 3,528,000 6,037,000 1.7112 106.7 106.1 107.4 106.1 108.6 56,188 107.44 -0.58%
2017-11-02 0 1.710 1.700 1.710 1.690 1.710 2,072,400 3,516,128 1.6966 107.4 106.7 107.4 106.1 107.4 33,006 106.53 0.59%
2017-11-01 0 1.700 1.690 1.710 1.690 1.750 4,259,200 7,290,400 1.7117 106.7 106.1 107.4 106.1 109.9 67,833 107.48 0.59%
2017-10-31 0 1.690 1.680 1.690 1.670 1.700 600,000 1,007,920 1.6799 106.1 105.5 106.1 104.9 106.7 9,556 105.48 -0.59%
2017-10-30 0 1.700 1.700 1.710 1.610 1.720 4,044,800 6,745,636 1.6677 106.7 106.7 107.4 101.1 108.0 64,419 104.72 4.29%
2017-10-27 0 1.630 1.600 1.630 1.600 1.630 5,091,600 8,189,272 1.6084 102.3 100.5 102.3 100.5 102.3 81,090 100.99 1.24%
2017-10-26 0 1.610 1.590 1.610 1.580 1.610 4,528,000 7,199,760 1.5901 101.1 99.83 101.1 99.21 101.1 72,114 99.838 0.62%
2017-10-25 0 1.600 1.580 1.600 1.560 1.610 6,628,400 10,542,744 1.5905 100.5 99.21 100.5 97.95 101.1 105,566 99.869 -0.62%
2017-10-24 0 1.610 1.590 1.610 1.580 1.610 1,907,600 3,032,392 1.5896 101.1 99.83 101.1 99.21 101.1 30,381 99.812 0.62%
2017-10-23 0 1.600 1.590 1.600 1.560 1.620 3,395,200 5,365,252 1.5802 100.5 99.83 100.5 97.95 101.7 54,073 99.222 3.23%
2017-10-20 0 1.550 1.620 1.630 1.530 1.630 18,198,800 28,780,596 1.5815 97.32 101.7 102.3 96.07 102.3 289,840 99.298 -2.52%
2017-10-19 0 1.590 1.570 1.580 1.560 1.610 3,408,000 5,373,320 1.5767 99.83 98.58 99.21 97.95 101.1 54,277 98.998 -1.24%
2017-10-18 0 1.610 1.590 1.600 1.590 1.610 1,476,000 2,364,680 1.6021 101.1 99.83 100.5 99.83 101.1 23,507 100.59 0.00%
2017-10-17 0 1.610 1.600 1.610 1.590 1.630 12,176,800 19,626,476 1.6118 101.1 100.5 101.1 99.83 102.3 193,932 101.20 0.00%
2017-10-16 0 1.610 1.600 1.610 1.600 1.620 162,800 261,048 1.6035 101.1 100.5 101.1 100.5 101.7 2,593 100.68 -0.62%
2017-10-13 0 1.620 1.600 1.620 1.610 1.640 1,359,200 2,208,828 1.6251 101.7 100.5 101.7 101.1 103.0 21,647 102.04 -0.61%
2017-10-12 0 1.630 1.610 1.630 1.590 1.630 2,461,600 3,979,696 1.6167 102.3 101.1 102.3 99.83 102.3 39,204 101.51 1.24%
2017-10-11 0 1.610 1.600 1.610 1.600 1.630 1,728,800 2,781,924 1.6092 101.1 100.5 101.1 100.5 102.3 27,533 101.04 -1.83%
2017-10-10 0 1.640 1.620 1.640 1.620 1.650 2,262,000 3,680,520 1.6271 103.0 101.7 103.0 101.7 103.6 36,025 102.16 -0.61%
2017-10-09 0 1.650 1.630 1.650 1.630 1.650 857,200 1,410,200 1.6451 103.6 102.3 103.6 102.3 103.6 13,652 103.30 0.00%
2017-10-06 0 1.650 1.630 1.650 1.630 1.650 351,200 574,580 1.6360 103.6 102.3 103.6 102.3 103.6 5,593 102.73 0.00%
2017-10-04 0 1.650 1.630 1.650 1.630 1.650 2,428,400 3,963,764 1.6323 103.6 102.3 103.6 102.3 103.6 38,675 102.49 0.61%
2017-10-03 0 1.640 1.620 1.650 1.620 1.680 2,119,200 3,535,880 1.6685 103.0 101.7 103.6 101.7 105.5 33,751 104.76 0.61%
2017-09-29 0 1.630 1.620 1.640 1.620 1.650 672,000 1,101,600 1.6393 102.3 101.7 103.0 101.7 103.6 10,702 102.93 -1.21%
2017-09-28 0 1.650 1.640 1.650 1.630 1.650 439,600 723,180 1.6451 103.6 103.0 103.6 102.3 103.6 7,001 103.29 0.00%
2017-09-27 0 1.650 1.630 1.650 1.630 1.650 118,000 193,040 1.6359 103.6 102.3 103.6 102.3 103.6 1,879 102.72 0.00%
2017-09-26 0 1.650 1.630 1.650 1.630 1.650 1,761,893 2,880,959 1.6351 103.6 102.3 103.6 102.3 103.6 28,060 102.67 0.00%
2017-09-25 0 1.650 1.630 1.650 1.610 1.660 4,237,200 6,940,200 1.6379 103.6 102.3 103.6 101.1 104.2 67,483 102.84 1.23%
2017-09-22 0 1.630 1.610 1.630 1.610 1.630 853,200 1,378,044 1.6151 102.3 101.1 102.3 101.1 102.3 13,588 101.41 0.00%
2017-09-21 0 1.630 1.610 1.630 1.620 1.650 1,055,200 1,714,936 1.6252 102.3 101.1 102.3 101.7 103.6 16,805 102.05 -0.61%
2017-09-20 0 1.640 1.620 1.640 1.620 1.680 2,480,000 4,114,280 1.6590 103.0 101.7 103.0 101.7 105.5 39,497 104.17 0.00%
2017-09-19 0 1.640 1.620 1.640 1.630 1.660 816,000 1,339,200 1.6412 103.0 101.7 103.0 102.3 104.2 12,996 103.05 0.00%
2017-09-18 0 1.640 1.630 1.640 1.630 1.690 2,464,400 4,099,468 1.6635 103.0 102.3 103.0 102.3 106.1 39,249 104.45 -0.61%
2017-09-15 0 1.650 1.650 1.670 1.630 1.670 582,800 961,400 1.6496 103.6 103.6 104.9 102.3 104.9 9,282 103.58 0.00%
2017-09-14 0 1.650 1.620 1.650 1.620 1.650 1,343,200 2,192,528 1.6323 103.6 101.7 103.6 101.7 103.6 21,392 102.49 0.61%
2017-09-13 0 1.640 1.620 1.640 1.610 1.640 1,788,000 2,925,560 1.6362 103.0 101.7 103.0 101.1 103.0 28,476 102.74 0.61%
2017-09-12 0 1.630 1.610 1.630 1.620 1.650 1,956,000 3,179,960 1.6257 102.3 101.1 102.3 101.7 103.6 31,152 102.08 -0.61%
2017-09-11 0 1.640 1.610 1.650 1.610 1.650 1,142,000 1,872,200 1.6394 103.0 101.1 103.6 101.1 103.6 18,188 102.94 1.86%
2017-09-08 0 1.610 1.590 1.600 1.570 1.620 2,772,000 4,405,604 1.5893 101.1 99.83 100.5 98.58 101.7 44,148 99.792 0.00%
2017-09-07 0 1.610 1.590 1.610 1.600 1.660 3,827,900 6,212,883 1.6231 101.1 99.83 101.1 100.5 104.2 60,964 101.91 -1.83%
2017-09-06 0 1.640 1.610 1.640 1.620 1.650 960,400 1,565,632 1.6302 103.0 101.1 103.0 101.7 103.6 15,296 102.36 -0.61%
2017-09-05 0 1.650 1.620 1.650 1.580 1.660 6,199,600 10,042,976 1.6199 103.6 101.7 103.6 99.21 104.2 98,737 101.71 2.48%
2017-09-04 0 1.610 1.580 1.610 1.570 1.620 2,474,800 3,940,192 1.5921 101.1 99.21 101.1 98.58 101.7 39,414 99.968 -0.62%
2017-09-01 0 1.620 1.600 1.620 1.610 1.650 3,656,800 5,967,744 1.6320 101.7 100.5 101.7 101.1 103.6 58,239 102.47 -1.22%
2017-08-31 0 1.640 1.640 1.650 1.610 1.650 1,777,200 2,892,840 1.6278 103.0 103.0 103.6 101.1 103.6 28,304 102.21 0.00%
2017-08-30 0 1.640 1.620 1.640 1.580 1.640 3,972,000 6,389,720 1.6087 103.0 101.7 103.0 99.21 103.0 63,259 101.01 0.00%
2017-08-29 0 1.640 1.630 1.650 1.630 1.670 1,746,400 2,895,768 1.6581 103.0 102.3 103.6 102.3 104.9 27,814 104.11 -1.80%
2017-08-28 0 1.670 1.660 1.670 1.650 1.680 3,618,400 6,041,368 1.6696 104.9 104.2 104.9 103.6 105.5 57,628 104.83 -1.18%
2017-08-25 0 1.690 1.680 1.690 1.670 1.700 1,463,600 2,462,980 1.6828 106.1 105.5 106.1 104.9 106.7 23,310 105.66 0.00%
2017-08-24 0 1.690 1.670 1.690 1.670 1.710 1,702,360 2,878,766 1.6910 106.1 104.9 106.1 104.9 107.4 27,112 106.18 -0.59%
2017-08-22 0 1.700 1.680 1.700 1.660 1.700 3,206,800 5,396,720 1.6829 106.7 105.5 106.7 104.2 106.7 51,073 105.67 0.00%
2017-08-21 0 1.700 1.670 1.700 1.650 1.700 3,636,800 6,090,464 1.6747 106.7 104.9 106.7 103.6 106.7 57,921 105.15 0.00%
2017-08-18 0 1.700 1.680 1.700 1.670 1.710 964,000 1,638,440 1.6996 106.7 105.5 106.7 104.9 107.4 15,353 106.72 0.00%
2017-08-17 0 1.700 1.680 1.700 1.670 1.710 2,018,800 3,430,424 1.6992 106.7 105.5 106.7 104.9 107.4 32,152 106.69 0.59%
2017-08-16 0 1.690 1.650 1.680 1.650 1.690 1,989,200 3,306,936 1.6624 106.1 103.6 105.5 103.6 106.1 31,681 104.38 0.60%
2017-08-15 0 1.680 1.670 1.680 1.670 1.690 1,072,000 1,796,188 1.6755 105.5 104.9 105.5 104.9 106.1 17,073 105.21 -1.18%
2017-08-14 0 1.700 1.680 1.700 1.680 1.700 863,600 1,453,056 1.6826 106.7 105.5 106.7 105.5 106.7 13,754 105.65 0.00%
2017-08-11 0 1.700 1.690 1.710 1.690 1.710 1,905,600 3,233,732 1.6970 106.7 106.1 107.4 106.1 107.4 30,349 106.55 0.00%
2017-08-10 0 1.700 1.690 1.720 1.690 1.730 929,200 1,583,432 1.7041 106.7 106.1 108.0 106.1 108.6 14,799 107.00 -1.73%
2017-08-09 0 1.730 1.710 1.730 1.710 1.730 575,200 988,920 1.7193 108.6 107.4 108.6 107.4 108.6 9,161 107.95 1.76%
2017-08-08 0 1.700 1.690 1.700 1.690 1.710 291,600 497,820 1.7072 106.7 106.1 106.7 106.1 107.4 4,644 107.19 0.00%
2017-08-07 0 1.700 1.680 1.710 1.670 1.710 3,261,200 5,549,500 1.7017 106.7 105.5 107.4 104.9 107.4 51,939 106.85 0.59%
2017-08-04 0 1.690 1.670 1.690 1.670 1.690 894,000 1,496,220 1.6736 106.1 104.9 106.1 104.9 106.1 14,238 105.09 0.00%
2017-08-03 0 1.690 1.680 1.690 1.680 1.710 4,186,400 7,037,988 1.6812 106.1 105.5 106.1 105.5 107.4 66,674 105.56 -0.59%
2017-08-02 0 1.700 1.680 1.700 1.680 1.720 1,188,400 2,027,720 1.7063 106.7 105.5 106.7 105.5 108.0 18,927 107.13 0.59%
2017-08-01 0 1.690 1.670 1.690 1.680 1.720 1,221,200 2,092,872 1.7138 106.1 104.9 106.1 105.5 108.0 19,449 107.61 -0.59%
2017-07-31 0 1.700 1.670 1.700 1.660 1.700 1,153,600 1,923,820 1.6677 106.7 104.9 106.7 104.2 106.7 18,373 104.71 0.59%
2017-07-28 0 1.690 1.670 1.700 1.640 1.700 2,115,600 3,561,652 1.6835 106.1 104.9 106.7 103.0 106.7 33,694 105.71 1.81%
2017-07-27 0 1.660 1.660 1.680 1.660 1.710 4,296,000 7,222,784 1.6813 104.2 104.2 105.5 104.2 107.4 68,419 105.57 -1.78%
2017-07-26 0 1.690 1.680 1.690 1.680 1.690 164,000 275,800 1.6817 106.1 105.5 106.1 105.5 106.1 2,612 105.59 0.00%
2017-07-25 0 1.690 1.680 1.690 1.680 1.720 1,965,045 3,307,353 1.6831 106.1 105.5 106.1 105.5 108.0 31,296 105.68 -1.17%
2017-07-24 0 1.710 1.690 1.710 1.680 1.710 2,384,800 4,055,880 1.7007 107.4 106.1 107.4 105.5 107.4 37,981 106.79 1.79%
2017-07-21 0 1.680 1.670 1.700 1.670 1.720 1,584,000 2,669,000 1.6850 105.5 104.9 106.7 104.9 108.0 25,227 105.80 -2.33%
2017-07-20 0 1.720 1.700 1.720 1.690 1.720 4,179,600 7,136,816 1.7075 108.0 106.7 108.0 106.1 108.0 66,566 107.21 1.18%
2017-07-19 0 1.700 1.690 1.700 1.660 1.710 1,294,000 2,187,860 1.6908 106.7 106.1 106.7 104.2 107.4 20,609 106.16 0.00%
2017-07-18 0 1.700 1.680 1.700 1.680 1.710 973,200 1,645,180 1.6905 106.7 105.5 106.7 105.5 107.4 15,499 106.14 0.00%
2017-07-17 0 1.700 1.690 1.710 1.690 1.730 2,721,200 4,630,884 1.7018 106.7 106.1 107.4 106.1 108.6 43,339 106.85 -1.73%
2017-07-14 0 1.730 1.710 1.740 1.680 1.750 1,244,000 2,150,280 1.7285 108.6 107.4 109.3 105.5 109.9 19,812 108.53 1.17%
2017-07-13 0 1.710 1.680 1.710 1.660 1.720 5,317,200 8,949,420 1.6831 107.4 105.5 107.4 104.2 108.0 84,683 105.68 0.59%
2017-07-12 0 1.700 1.690 1.710 1.690 1.730 1,818,400 3,106,356 1.7083 106.7 106.1 107.4 106.1 108.6 28,960 107.26 -1.73%
2017-07-11 0 1.730 1.700 1.730 1.690 1.730 2,090,000 3,565,600 1.7060 108.6 106.7 108.6 106.1 108.6 33,286 107.12 1.17%
2017-07-10 0 1.710 1.700 1.710 1.700 1.730 276,000 471,760 1.7093 107.4 106.7 107.4 106.7 108.6 4,396 107.32 -1.16%
2017-07-07 0 1.730 1.710 1.730 1.720 1.740 1,457,200 2,529,840 1.7361 108.6 107.4 108.6 108.0 109.3 23,208 109.01 0.00%
2017-07-06 0 1.730 1.710 1.740 1.710 1.730 59,200 101,244 1.7102 108.6 107.4 109.3 107.4 108.6 943 107.38 1.17%
2017-07-05 0 1.710 1.710 1.730 1.710 1.740 1,020,000 1,763,720 1.7291 107.4 107.4 108.6 107.4 109.3 16,245 108.57 0.59%
2017-07-04 0 1.700 1.700 1.710 1.690 1.750 3,035,600 5,225,480 1.7214 106.7 106.7 107.4 106.1 109.9 48,346 108.09 0.59%
2017-07-03 0 1.690 1.670 1.690 1.670 1.710 120,400 202,532 1.6822 106.1 104.9 106.1 104.9 107.4 1,918 105.62 0.00%
2017-06-30 0 1.690 1.670 1.690 1.670 1.710 191,200 322,148 1.6849 106.1 104.9 106.1 104.9 107.4 3,045 105.79 -0.59%
2017-06-29 0 1.700 1.680 1.700 1.670 1.700 483,200 814,224 1.6851 106.7 105.5 106.7 104.9 106.7 7,696 105.80 1.80%
2017-06-28 0 1.670 1.670 1.690 1.660 1.730 3,854,800 6,516,552 1.6905 104.9 104.9 106.1 104.2 108.6 61,393 106.15 -2.91%
2017-06-27 0 1.720 1.700 1.730 1.680 1.750 3,072,800 5,266,160 1.7138 108.0 106.7 108.6 105.5 109.9 48,938 107.61 -1.71%
2017-06-26 0 1.750 1.710 1.750 1.670 1.750 4,519,200 7,698,144 1.7034 109.9 107.4 109.9 104.9 109.9 71,974 106.96 4.17%
2017-06-23 0 1.680 1.670 1.690 1.670 1.700 686,400 1,152,172 1.6786 105.5 104.9 106.1 104.9 106.7 10,932 105.40 -0.59%
2017-06-22 0 1.690 1.680 1.690 1.670 1.690 441,600 743,168 1.6829 106.1 105.5 106.1 104.9 106.1 7,033 105.67 0.00%
2017-06-21 0 1.690 1.690 1.700 1.680 1.700 617,600 1,044,976 1.6920 106.1 106.1 106.7 105.5 106.7 9,836 106.24 0.00%
2017-06-20 0 1.690 1.690 1.700 1.690 1.730 2,897,200 4,944,884 1.7068 106.1 106.1 106.7 106.1 108.6 46,142 107.17 -0.59%
2017-06-19 0 1.700 1.680 1.700 1.680 1.710 1,040,000 1,764,180 1.6963 106.7 105.5 106.7 105.5 107.4 16,563 106.51 -0.58%
2017-06-16 0 1.710 1.690 1.710 1.690 1.710 408,000 691,720 1.6954 107.4 106.1 107.4 106.1 107.4 6,498 106.45 1.18%
2017-06-15 0 1.690 1.690 1.710 1.690 1.720 586,000 1,002,200 1.7102 106.1 106.1 107.4 106.1 108.0 9,333 107.38 -1.74%
2017-06-14 0 1.720 1.700 1.720 1.690 1.720 676,000 1,149,720 1.7008 108.0 106.7 108.0 106.1 108.0 10,766 106.79 0.58%
2017-06-13 0 1.710 1.700 1.710 1.690 1.710 1,068,000 1,816,660 1.7010 107.4 106.7 107.4 106.1 107.4 17,009 106.80 0.00%
2017-06-12 0 1.710 1.700 1.710 1.700 1.810 6,768,000 11,710,900 1.7303 107.4 106.7 107.4 106.7 113.6 107,789 108.65 0.00%
2017-06-09 0 1.710 1.710 1.730 1.670 1.750 3,931,200 6,767,504 1.7215 107.4 107.4 108.6 104.9 109.9 62,610 108.09 0.00%
2017-06-08 0 1.710 1.710 1.730 1.630 1.780 5,498,400 9,413,292 1.7120 107.4 107.4 108.6 102.3 111.8 87,569 107.50 4.91%
2017-06-07 0 1.630 1.620 1.640 1.620 1.650 13,028,000 21,227,840 1.6294 102.3 101.7 103.0 101.7 103.6 207,488 102.31 0.00%
2017-06-06 0 1.630 1.630 1.650 1.610 1.650 11,831,200 19,338,888 1.6346 102.3 102.3 103.6 101.1 103.6 188,427 102.63 -0.61%
2017-06-05 0 1.640 1.630 1.640 1.630 1.650 316,000 518,560 1.6410 103.0 102.3 103.0 102.3 103.6 5,033 103.04 0.00%
2017-06-02 0 1.640 1.630 1.640 1.630 1.650 163,500 267,065 1.6334 103.0 102.3 103.0 102.3 103.6 2,604 102.56 0.00%
2017-06-01 0 1.640 1.630 1.640 1.610 1.640 287,200 466,948 1.6259 103.0 102.3 103.0 101.1 103.0 4,574 102.09 1.23%
2017-05-31 0 1.620 1.610 1.650 1.610 1.680 4,620,400 7,595,504 1.6439 101.7 101.1 103.6 101.1 105.5 73,586 103.22 -2.41%
2017-05-29 0 1.660 1.650 1.660 1.640 1.690 4,275,600 7,118,828 1.6650 104.2 103.6 104.2 103.0 106.1 68,095 104.54 -0.60%
2017-05-26 0 1.670 1.650 1.670 1.640 1.700 4,749,600 7,955,128 1.6749 104.9 103.6 104.9 103.0 106.7 75,644 105.17 -0.60%
2017-05-25 0 1.680 1.660 1.670 1.660 1.730 7,106,800 12,068,020 1.6981 105.5 104.2 104.9 104.2 108.6 113,185 106.62 -1.75%
2017-05-24 0 1.710 1.700 1.710 1.690 1.740 2,607,200 4,460,864 1.7110 107.4 106.7 107.4 106.1 109.3 41,523 107.43 0.00%
2017-05-23 0 1.710 1.690 1.710 1.690 1.720 1,101,600 1,868,456 1.6961 107.4 106.1 107.4 106.1 108.0 17,544 106.50 0.00%
2017-05-22 0 1.710 1.690 1.710 1.690 1.720 641,200 1,090,872 1.7013 107.4 106.1 107.4 106.1 108.0 10,212 106.82 -0.58%
2017-05-19 0 1.720 1.700 1.710 1.690 1.740 1,346,000 2,305,420 1.7128 108.0 106.7 107.4 106.1 109.3 21,437 107.54 -1.15%
2017-05-18 0 1.740 1.700 1.740 1.680 1.740 8,625,817 14,809,807 1.7169 109.3 106.7 109.3 105.5 109.3 137,377 107.80 1.16%
2017-05-17 0 1.720 1.710 1.720 1.700 1.730 600,800 1,030,124 1.7146 108.0 107.4 108.0 106.7 108.6 9,569 107.66 0.58%
2017-05-16 0 1.710 1.700 1.710 1.700 1.750 1,903,600 3,296,256 1.7316 107.4 106.7 107.4 106.7 109.9 30,317 108.73 -1.72%
2017-05-15 0 1.740 1.720 1.740 1.710 1.770 4,558,000 7,906,020 1.7345 109.3 108.0 109.3 107.4 111.1 72,592 108.91 0.58%
2017-05-12 0 1.730 1.700 1.730 1.700 1.760 9,393,600 16,212,112 1.7259 108.6 106.7 108.6 106.7 110.5 149,605 108.37 -2.26%
2017-05-11 0 1.770 1.750 1.770 1.740 1.790 3,252,400 5,734,460 1.7631 111.1 109.9 111.1 109.3 112.4 51,799 110.71 0.57%
2017-05-10 0 1.760 1.750 1.780 1.730 1.790 11,606,400 20,395,792 1.7573 110.5 109.9 111.8 108.6 112.4 184,847 110.34 1.73%
2017-05-09 0 1.730 1.720 1.730 1.710 1.740 1,575,600 2,706,844 1.7180 108.6 108.0 108.6 107.4 109.3 25,094 107.87 0.00%
2017-05-08 0 1.730 1.730 1.750 1.730 1.770 1,557,200 2,710,880 1.7409 108.6 108.6 109.9 108.6 111.1 24,800 109.31 -2.26%
2017-05-05 0 1.770 1.740 1.770 1.750 1.770 924,000 1,627,768 1.7617 111.1 109.3 111.1 109.9 111.1 14,716 110.61 -0.56%
2017-05-04 0 1.780 1.760 1.780 1.770 1.820 1,679,200 3,022,988 1.8003 111.8 110.5 111.8 111.1 114.3 26,743 113.04 -1.11%
2017-05-02 0 1.800 1.760 1.800 1.740 1.820 41,150,800 73,370,576 1.7830 113.0 110.5 113.0 109.3 114.3 655,381 111.95 2.27%
2017-04-28 0 1.760 1.740 1.760 1.740 1.790 3,811,600 6,727,148 1.7649 110.5 109.3 110.5 109.3 112.4 60,705 110.82 -1.12%
2017-04-27 0 1.780 1.750 1.780 1.740 1.830 5,516,600 9,831,198 1.7821 111.8 109.9 111.8 109.3 114.9 87,859 111.90 -1.11%
2017-04-26 0 1.800 1.780 1.800 1.780 1.850 14,425,600 26,139,616 1.8120 113.0 111.8 113.0 111.8 116.2 229,747 113.78 0.00%
2017-04-25 0 1.800 1.770 1.800 1.750 1.880 3,607,600 6,508,260 1.8040 113.0 111.1 113.0 109.9 118.0 57,456 113.27 0.00%
2017-04-24 0 1.800 1.780 1.800 1.530 1.820 22,392,000 37,681,264 1.6828 113.0 111.8 113.0 96.07 114.3 356,622 105.66 16.13%
2017-04-21 0 1.550 1.530 1.540 1.480 1.600 12,531,373 19,405,270 1.5485 97.32 96.07 96.70 92.93 100.5 199,579 97.231 0.65%
2017-04-20 0 1.540 1.520 1.540 1.510 1.540 1,412,400 2,156,540 1.5269 96.70 95.44 96.70 94.81 96.70 22,494 95.870 1.32%
2017-04-19 0 1.520 1.490 1.520 1.470 1.530 3,769,600 5,614,204 1.4893 95.44 93.56 95.44 92.30 96.07 60,036 93.514 0.00%
2017-04-18 0 1.520 1.490 1.520 1.470 1.520 2,810,000 4,209,520 1.4980 95.44 93.56 95.44 92.30 95.44 44,753 94.061 1.33%
2017-04-13 0 1.500 1.500 1.510 1.450 1.510 4,309,200 6,426,380 1.4913 94.18 94.18 94.81 91.04 94.81 68,630 93.639 2.04%
2017-04-12 0 1.470 1.460 1.470 1.460 1.480 640,000 939,420 1.4678 92.30 91.67 92.30 91.67 92.93 10,193 92.165 0.00%
2017-04-11 0 1.470 1.460 1.470 1.450 1.480 1,444,000 2,125,520 1.4720 92.30 91.67 92.30 91.04 92.93 22,998 92.424 -0.68%
2017-04-10 0 1.480 1.460 1.480 1.460 1.490 785,200 1,154,808 1.4707 92.93 91.67 92.93 91.67 93.56 12,505 92.345 0.00%
2017-04-07 0 1.480 1.470 1.480 1.460 1.490 3,638,000 5,378,980 1.4786 92.93 92.30 92.93 91.67 93.56 57,940 92.837 0.68%
2017-04-06 0 1.470 1.460 1.470 1.440 1.480 1,139,200 1,662,956 1.4598 92.30 91.67 92.30 90.42 92.93 18,143 91.657 -0.68%
2017-04-05 0 1.480 1.460 1.480 1.450 1.500 2,541,600 3,749,088 1.4751 92.93 91.67 92.93 91.04 94.18 40,478 92.620 -0.67%
2017-04-03 0 1.490 1.470 1.490 1.480 1.490 24,000 35,680 1.4867 93.56 92.30 93.56 92.93 93.56 382 93.347 0.68%
2017-03-31 0 1.480 1.480 1.490 1.440 1.490 4,482,800 6,601,744 1.4727 92.93 92.93 93.56 90.42 93.56 71,394 92.469 0.00%
2017-03-30 0 1.480 1.460 1.480 1.470 1.490 487,200 717,768 1.4733 92.93 91.67 92.93 92.30 93.56 7,759 92.504 -0.67%
2017-03-29 0 1.490 1.480 1.500 1.480 1.520 3,282,400 4,937,440 1.5042 93.56 92.93 94.18 92.93 95.44 52,277 94.448 -1.32%
2017-03-28 0 1.510 1.490 1.510 1.480 1.520 3,545,200 5,311,648 1.4983 94.81 93.56 94.81 92.93 95.44 56,462 94.075 -0.66%
2017-03-27 0 1.520 1.490 1.520 1.510 1.520 256,000 387,600 1.5141 95.44 93.56 95.44 94.81 95.44 4,077 95.067 0.66%
2017-03-24 0 1.510 1.510 1.530 1.490 1.540 6,700,000 10,146,440 1.5144 94.81 94.81 96.07 93.56 96.70 106,706 95.088 0.67%
2017-03-23 0 1.500 1.490 1.500 1.480 1.520 4,040,000 6,029,720 1.4925 94.18 93.56 94.18 92.93 95.44 64,342 93.713 1.35%
2017-03-22 0 1.480 1.480 1.500 1.470 1.520 2,808,000 4,200,680 1.4960 92.93 92.93 94.18 92.30 95.44 44,721 93.931 -0.67%
2017-03-21 0 1.490 1.490 1.500 1.480 1.530 1,842,000 2,788,820 1.5140 93.56 93.56 94.18 92.93 96.07 29,336 95.064 0.68%
2017-03-20 0 1.480 1.460 1.480 1.460 1.550 4,378,000 6,581,684 1.5034 92.93 91.67 92.93 91.67 97.32 69,725 94.394 -1.33%
2017-03-17 0 1.500 1.480 1.500 1.480 1.560 16,517,200 25,078,228 1.5183 94.18 92.93 94.18 92.93 97.95 263,058 95.333 -2.60%
2017-03-16 0 1.540 1.520 1.540 1.510 1.600 25,792,000 39,470,900 1.5304 96.70 95.44 96.70 94.81 100.5 410,771 96.090 -3.14%
2017-03-15 0 1.590 1.570 1.590 1.580 1.600 402,400 636,620 1.5821 99.83 98.58 99.83 99.21 100.5 6,409 99.336 0.00%
2017-03-14 0 1.590 1.580 1.590 1.570 1.630 2,793,200 4,432,992 1.5871 99.83 99.21 99.83 98.58 102.3 44,485 99.651 -1.85%
2017-03-13 0 1.620 1.590 1.620 1.580 1.630 2,423,200 3,886,972 1.6041 101.7 99.83 101.7 99.21 102.3 38,593 100.72 0.00%
2017-03-10 0 1.620 1.590 1.620 1.540 1.630 5,428,400 8,653,576 1.5941 101.7 99.83 101.7 96.70 102.3 86,454 100.09 -0.61%
2017-03-09 0 1.630 1.620 1.630 1.580 1.630 4,875,600 7,815,868 1.6031 102.3 101.7 102.3 99.21 102.3 77,650 100.65 1.24%
2017-03-08 0 1.610 1.590 1.610 1.580 1.620 2,124,000 3,399,744 1.6006 101.1 99.83 101.1 99.21 101.7 33,827 100.50 1.26%
2017-03-07 0 1.590 1.580 1.590 1.560 1.610 19,618,000 31,039,500 1.5822 99.83 99.21 99.83 97.95 101.1 312,442 99.345 -1.24%
2017-03-06 0 1.610 1.600 1.610 1.590 1.630 3,954,800 6,363,548 1.6091 101.1 100.5 101.1 99.83 102.3 62,985 101.03 0.62%
2017-03-03 0 1.600 1.590 1.610 1.600 1.620 744,000 1,199,700 1.6125 100.5 99.83 101.1 100.5 101.7 11,849 101.25 -1.23%
2017-03-02 0 1.620 1.610 1.620 1.580 1.620 42,160,000 67,544,640 1.6021 101.7 101.1 101.7 99.21 101.7 671,453 100.59 1.25%
2017-03-01 0 1.600 1.580 1.600 1.570 1.620 7,054,800 11,163,900 1.5825 100.5 99.21 100.5 98.58 101.7 112,357 99.361 0.00%
2017-02-28 0 1.600 1.580 1.600 1.560 1.620 4,513,200 7,119,876 1.5776 100.5 99.21 100.5 97.95 101.7 71,879 99.054 1.27%
2017-02-27 0 1.580 1.560 1.580 1.560 1.590 356,000 559,780 1.5724 99.21 97.95 99.21 97.95 99.83 5,670 98.731 -0.63%
2017-02-24 0 1.590 1.560 1.580 1.550 1.590 11,606,000 18,209,300 1.5690 99.83 97.95 99.21 97.32 99.83 184,841 98.513 1.27%
2017-02-23 0 1.570 1.560 1.570 1.560 1.580 936,000 1,469,800 1.5703 98.58 97.95 98.58 97.95 99.21 14,907 98.598 -0.63%
2017-02-22 0 1.580 1.570 1.580 1.550 1.590 2,885,200 4,534,440 1.5716 99.21 98.58 99.21 97.32 99.83 45,951 98.681 0.00%
2017-02-21 0 1.580 1.580 1.590 1.560 1.590 3,748,800 5,904,812 1.5751 99.21 99.21 99.83 97.95 99.83 59,705 98.901 -0.63%
2017-02-20 0 1.590 1.580 1.590 1.530 1.590 6,494,000 10,144,700 1.5622 99.83 99.21 99.83 96.07 99.83 103,425 98.087 0.63%
2017-02-17 0 1.580 1.570 1.580 1.510 1.590 9,460,800 14,659,128 1.5495 99.21 98.58 99.21 94.81 99.83 150,676 97.289 1.94%
2017-02-16 0 1.550 1.550 1.560 1.490 1.570 9,430,400 14,371,056 1.5239 97.32 97.32 97.95 93.56 98.58 150,192 95.685 1.97%
2017-02-15 0 1.520 1.510 1.520 1.480 1.540 8,348,400 12,591,968 1.5083 95.44 94.81 95.44 92.93 96.70 132,959 94.705 2.70%
2017-02-14 0 1.480 1.480 1.490 1.480 1.510 3,177,200 4,745,020 1.4935 92.93 92.93 93.56 92.93 94.81 50,601 93.773 0.00%
2017-02-13 0 1.480 1.480 1.500 1.480 1.550 653,200 995,576 1.5242 92.93 92.93 94.18 92.93 97.32 10,403 95.700 0.68%
2017-02-10 0 1.470 1.470 1.490 1.470 1.490 24,000 35,400 1.4750 92.30 92.30 93.56 92.30 93.56 382 92.614 -0.68%
2017-02-09 0 1.480 1.480 1.500 1.470 1.500 2,169,600 3,214,160 1.4815 92.93 92.93 94.18 92.30 94.18 34,554 93.019 0.00%
2017-02-08 0 1.480 1.480 1.490 1.450 1.490 761,200 1,116,904 1.4673 92.93 92.93 93.56 91.04 93.56 12,123 92.130 0.00%
2017-02-07 0 1.480 1.460 1.480 1.460 1.490 1,024,000 1,520,680 1.4850 92.93 91.67 92.93 91.67 93.56 16,309 93.244 0.00%
2017-02-06 0 1.480 1.460 1.480 1.460 1.510 4,447,200 6,596,208 1.4832 92.93 91.67 92.93 91.67 94.81 70,828 93.131 0.00%
2017-02-03 0 1.480 1.460 1.480 1.430 1.500 7,297,200 10,643,636 1.4586 92.93 91.67 92.93 89.79 94.18 116,217 91.584 0.00%
2017-02-02 0 1.480 1.460 1.480 1.410 1.490 1,168,000 1,693,960 1.4503 92.93 91.67 92.93 88.53 93.56 18,602 91.064 -1.99%
2017-02-01 0 1.510 1.500 1.510 1.480 1.510 602,000 900,440 1.4957 94.81 94.18 94.81 92.93 94.81 9,588 93.917 1.34%
2017-01-27 0 1.490 1.490 1.500 1.460 1.500 4,972,000 7,318,240 1.4719 93.56 93.56 94.18 91.67 94.18 79,186 92.419 0.68%
2017-01-26 0 1.480 1.460 1.480 1.450 1.480 604,000 883,200 1.4623 92.93 91.67 92.93 91.04 92.93 9,619 91.814 0.00%
2017-01-25 0 1.480 1.470 1.480 1.430 1.480 25,898,000 38,052,560 1.4693 92.93 92.30 92.93 89.79 92.93 412,460 92.258 2.07%
2017-01-24 0 1.450 1.440 1.450 1.430 1.460 506,400 730,920 1.4434 91.04 90.42 91.04 89.79 91.67 8,065 90.628 -0.68%
2017-01-23 0 1.460 1.430 1.460 1.410 1.460 5,516,800 7,929,480 1.4373 91.67 89.79 91.67 88.53 91.67 87,862 90.249 0.69%
2017-01-20 0 1.450 1.450 1.460 1.430 1.460 908,200 1,314,374 1.4472 91.04 91.04 91.67 89.79 91.67 14,464 90.870 0.00%
2017-01-19 0 1.450 1.440 1.450 1.420 1.480 9,230,000 13,316,120 1.4427 91.04 90.42 91.04 89.16 92.93 147,000 90.586 -0.68%
2017-01-18 0 1.460 1.440 1.470 1.310 1.470 58,868,000 82,020,156 1.3933 91.67 90.42 92.30 82.25 92.30 937,550 87.483 9.77%
2017-01-17 0 1.330 1.310 1.330 1.240 1.330 56,948,000 72,291,760 1.2694 83.51 82.25 83.51 77.86 83.51 906,972 79.707 6.40%
2017-01-16 0 1.250 1.250 1.260 1.230 1.270 30,732,000 38,385,800 1.2490 78.49 78.49 79.11 77.23 79.74 489,447 78.427 0.00%
2017-01-13 0 1.250 1.230 1.250 1.220 1.260 30,256,645 37,289,158 1.2324 78.49 77.23 78.49 76.60 79.11 481,877 77.383 0.81%
2017-01-12 0 1.240 1.230 1.240 1.210 1.280 21,704,000 27,178,320 1.2522 77.86 77.23 77.86 75.97 80.37 345,665 78.626 1.64%
2017-01-11 0 1.220 1.220 1.230 1.210 1.320 17,752,000 22,423,360 1.2631 76.60 76.60 77.23 75.97 82.88 282,724 79.312 0.00%
2017-01-10 0 1.220 1.220 1.230 1.200 1.240 2,168,000 2,658,440 1.2262 76.60 76.60 77.23 75.35 77.86 34,528 76.993 0.00%
2017-01-09 0 1.220 1.220 1.230 1.220 1.270 5,352,800 6,664,888 1.2451 76.60 76.60 77.23 76.60 79.74 85,250 78.180 -2.40%
2017-01-06 0 1.250 1.250 1.260 1.230 1.300 6,222,800 7,925,648 1.2736 78.49 78.49 79.11 77.23 81.63 99,106 79.971 -2.34%
2017-01-05 0 1.280 1.260 1.280 1.260 1.310 1,772,000 2,266,200 1.2789 80.37 79.11 80.37 79.11 82.25 28,221 80.301 -0.78%
2017-01-04 0 1.290 1.290 1.300 1.270 1.330 1,487,600 1,933,948 1.3000 81.00 81.00 81.63 79.74 83.51 23,692 81.629 0.00%
2017-01-03 0 1.290 1.270 1.290 1.250 1.300 1,440,000 1,829,960 1.2708 81.00 79.74 81.00 78.49 81.63 22,934 79.793 0.00%
2016-12-30 0 1.290 1.290 1.330 1.280 1.340 1,484,800 1,945,496 1.3103 81.00 81.00 83.51 80.37 84.14 23,647 82.271 -0.77%
2016-12-29 0 1.300 1.290 1.300 1.280 1.320 312,000 408,200 1.3083 81.63 81.00 81.63 80.37 82.88 4,969 82.149 0.00%
2016-12-28 0 1.300 1.290 1.300 1.280 1.310 192,000 248,400 1.2938 81.63 81.00 81.63 80.37 82.25 3,058 81.233 -0.76%
2016-12-23 0 1.310 1.300 1.310 1.300 1.310 92,000 119,800 1.3022 82.25 81.63 82.25 81.63 82.25 1,465 81.762 0.00%
2016-12-22 0 1.310 1.300 1.310 1.310 1.310 12,000 15,720 1.3100 82.25 81.63 82.25 82.25 82.25 191 82.254 0.00%
2016-12-21 0 1.310 1.300 1.310 1.300 1.310 287,200 374,224 1.3030 82.25 81.63 82.25 81.63 82.25 4,574 81.815 0.00%
2016-12-20 0 1.310 1.300 1.310 1.300 1.350 1,079,600 1,437,228 1.3313 82.25 81.63 82.25 81.63 84.77 17,194 83.589 1.55%
2016-12-19 0 1.290 1.290 1.300 1.290 1.320 288,000 375,560 1.3040 81.00 81.00 81.63 81.00 82.88 4,587 81.879 -2.27%
2016-12-16 0 1.320 1.300 1.320 1.300 1.340 1,305,200 1,723,212 1.3203 82.88 81.63 82.88 81.63 84.14 20,787 82.898 0.00%
2016-12-15 0 1.320 1.310 1.320 1.310 1.350 2,272,000 3,012,280 1.3258 82.88 82.25 82.88 82.25 84.77 36,185 83.248 -1.49%
2016-12-14 0 1.340 1.320 1.340 1.310 1.340 372,800 495,424 1.3289 84.14 82.88 84.14 82.25 84.14 5,937 83.442 0.75%
2016-12-13 0 1.330 1.320 1.330 1.300 1.340 1,270,000 1,667,980 1.3134 83.51 82.88 83.51 81.63 84.14 20,226 82.465 0.76%
2016-12-12 0 1.320 1.310 1.320 1.310 1.330 414,800 547,712 1.3204 82.88 82.25 82.88 82.25 83.51 6,606 82.908 0.00%
2016-12-09 0 1.320 1.310 1.330 1.310 1.330 464,000 612,640 1.3203 82.88 82.25 83.51 82.25 83.51 7,390 82.903 0.00%
2016-12-08 0 1.320 1.310 1.340 1.300 1.350 2,006,200 2,648,158 1.3200 82.88 82.25 84.14 81.63 84.77 31,951 82.881 1.54%
2016-12-07 0 1.300 1.300 1.320 1.300 1.320 240,000 312,520 1.3022 81.63 81.63 82.88 81.63 82.88 3,822 81.762 -1.52%
2016-12-06 0 1.320 1.310 1.320 1.310 1.340 500,000 666,920 1.3338 82.88 82.25 82.88 82.25 84.14 7,963 83.751 -0.75%
2016-12-05 0 1.330 1.310 1.330 1.320 1.350 1,162,400 1,550,556 1.3339 83.51 82.25 83.51 82.88 84.77 18,513 83.756 0.00%
2016-12-02 0 1.330 1.320 1.330 1.310 1.340 1,926,000 2,564,300 1.3314 83.51 82.88 83.51 82.25 84.14 30,674 83.598 2.31%
2016-12-01 0 1.300 1.290 1.310 1.290 1.310 4,258,000 5,535,440 1.3000 81.63 81.00 82.25 81.00 82.25 67,814 81.627 0.00%
2016-11-30 0 1.300 1.280 1.300 1.280 1.300 1,256,000 1,619,280 1.2892 81.63 80.37 81.63 80.37 81.63 20,003 80.950 0.78%
2016-11-29 0 1.290 1.280 1.290 1.280 1.290 328,000 420,240 1.2812 81.00 80.37 81.00 80.37 81.00 5,224 80.447 0.00%
2016-11-28 0 1.290 1.280 1.290 1.280 1.290 303,200 390,740 1.2887 81.00 80.37 81.00 80.37 81.00 4,829 80.918 0.00%
2016-11-25 0 1.290 1.280 1.290 1.280 1.300 3,258,800 4,205,036 1.2904 81.00 80.37 81.00 80.37 81.63 51,901 81.021 0.00%
2016-11-24 0 1.290 1.280 1.300 1.290 1.300 10,216,000 13,179,000 1.2900 81.00 80.37 81.63 81.00 81.63 162,703 81.000 -0.77%
2016-11-23 0 1.300 1.290 1.300 1.280 1.300 3,978,800 5,136,572 1.2910 81.63 81.00 81.63 80.37 81.63 63,368 81.060 0.78%
2016-11-22 0 1.290 1.280 1.300 1.270 1.300 4,651,200 6,000,048 1.2900 81.00 80.37 81.63 79.74 81.63 74,076 80.998 0.00%
2016-11-21 0 1.290 1.270 1.290 1.270 1.290 318,400 408,684 1.2836 81.00 79.74 81.00 79.74 81.00 5,071 80.593 0.00%
2016-11-18 0 1.290 1.280 1.290 1.280 1.290 10,156,000 13,071,748 1.2871 81.00 80.37 81.00 80.37 81.00 161,748 80.816 0.00%
2016-11-17 0 1.290 1.280 1.290 1.270 1.300 1,593,200 2,054,940 1.2898 81.00 80.37 81.00 79.74 81.63 25,374 80.987 -0.77%
2016-11-16 0 1.300 1.270 1.300 1.290 1.300 357,600 463,424 1.2959 81.63 79.74 81.63 81.00 81.63 5,695 81.370 0.78%
2016-11-15 0 1.290 1.270 1.290 1.260 1.300 4,048,800 5,157,272 1.2738 81.00 79.74 81.00 79.11 81.63 64,482 79.979 0.00%
2016-11-14 0 1.290 1.280 1.290 1.270 1.290 774,800 993,072 1.2817 81.00 80.37 81.00 79.74 81.00 12,340 80.478 0.00%
2016-11-11 0 1.290 1.270 1.290 1.250 1.290 4,526,000 5,789,000 1.2791 81.00 79.74 81.00 78.49 81.00 72,082 80.311 0.78%
2016-11-10 0 1.280 1.270 1.280 1.280 1.290 98,400 126,000 1.2805 80.37 79.74 80.37 80.37 81.00 1,567 80.401 0.00%
2016-11-09 0 1.280 1.270 1.280 1.270 1.300 344,800 440,360 1.2771 80.37 79.74 80.37 79.74 81.63 5,491 80.191 -1.54%
2016-11-08 0 1.300 1.290 1.300 1.270 1.300 13,892,000 17,792,280 1.2808 81.63 81.00 81.63 79.74 81.63 221,248 80.418 0.78%
2016-11-07 0 1.290 1.280 1.290 1.270 1.290 12,723,200 16,361,128 1.2859 81.00 80.37 81.00 79.74 81.00 202,634 80.742 0.00%
2016-11-04 0 1.290 1.280 1.300 1.280 1.300 1,988,000 2,567,900 1.2917 81.00 80.37 81.63 80.37 81.63 31,662 81.105 -0.77%
2016-11-03 0 1.300 1.280 1.300 1.280 1.310 12,904,000 16,724,560 1.2961 81.63 80.37 81.63 80.37 82.25 205,513 81.380 0.00%
2016-11-02 0 1.300 1.280 1.300 1.280 1.310 1,078,000 1,402,220 1.3008 81.63 80.37 81.63 80.37 82.25 17,169 81.674 0.00%
2016-11-01 0 1.300 1.290 1.300 1.290 1.320 1,738,060 2,268,519 1.3052 81.63 81.00 81.63 81.00 82.88 27,681 81.953 -1.52%
2016-10-31 0 1.320 1.300 1.320 1.260 1.320 4,002,000 5,199,132 1.2991 82.88 81.63 82.88 79.11 82.88 63,737 81.572 3.13%
2016-10-28 0 1.280 1.270 1.280 1.260 1.290 8,658,000 11,038,840 1.2750 80.37 79.74 80.37 79.11 81.00 137,890 80.055 0.79%
2016-10-27 0 1.270 1.260 1.270 1.260 1.290 1,040,000 1,318,080 1.2674 79.74 79.11 79.74 79.11 81.00 16,563 79.578 -1.55%
2016-10-26 0 1.290 1.270 1.290 1.270 1.300 8,828,000 11,301,720 1.2802 81.00 79.74 81.00 79.74 81.63 140,597 80.384 0.00%
2016-10-25 0 1.290 1.280 1.290 1.280 1.300 2,010,000 2,592,580 1.2898 81.00 80.37 81.00 80.37 81.63 32,012 80.988 -0.77%
2016-10-24 0 1.300 1.280 1.300 1.290 1.300 2,892,800 3,741,568 1.2934 81.63 80.37 81.63 81.00 81.63 46,072 81.212 0.00%
2016-10-20 0 1.300 1.290 1.300 1.290 1.300 418,400 543,792 1.2997 81.63 81.00 81.63 81.00 81.63 6,664 81.607 -2.26%
2016-10-19 0 1.330 1.310 1.330 1.270 1.330 4,097,600 5,325,072 1.2996 83.51 82.25 83.51 79.74 83.51 65,260 81.598 1.53%
2016-10-18 0 1.310 1.290 1.310 1.270 1.310 3,174,000 4,095,100 1.2902 82.25 81.00 82.25 79.74 82.25 50,550 81.011 1.55%
2016-10-17 0 1.290 1.270 1.290 1.260 1.290 4,596,000 5,886,600 1.2808 81.00 79.74 81.00 79.11 81.00 73,197 80.421 0.00%
2016-10-14 0 1.290 1.290 1.300 1.290 1.300 51,200 65,992 1.2889 81.00 81.00 81.63 81.00 81.63 815 80.929 0.00%
2016-10-13 0 1.290 1.280 1.300 1.290 1.290 60,000 77,280 1.2880 81.00 80.37 81.63 81.00 81.00 956 80.872 0.00%
2016-10-12 0 1.290 1.290 1.300 1.290 1.330 1,221,000 1,599,030 1.3096 81.00 81.00 81.63 81.00 83.51 19,446 82.229 -2.27%
2016-10-11 0 1.320 1.310 1.320 1.290 1.330 7,776,000 10,189,760 1.3104 82.88 82.25 82.88 81.00 83.51 123,843 82.280 -0.75%
2016-10-07 0 1.330 1.320 1.330 1.260 1.330 18,531,200 23,788,000 1.2837 83.51 82.88 83.51 79.11 83.51 295,134 80.601 3.10%
2016-10-06 0 1.290 1.290 1.300 1.290 1.300 67,200 86,800 1.2917 81.00 81.00 81.63 81.00 81.63 1,070 81.103 0.00%
2016-10-05 0 1.290 1.280 1.290 1.280 1.300 2,544,000 3,257,600 1.2805 81.00 80.37 81.00 80.37 81.63 40,517 80.402 0.00%
2016-10-04 0 1.290 1.280 1.290 1.280 1.300 9,365,200 12,061,488 1.2879 81.00 80.37 81.00 80.37 81.63 149,153 80.866 -0.77%
2016-10-03 0 1.300 1.290 1.300 1.290 1.330 4,850,000 6,343,780 1.3080 81.63 81.00 81.63 81.00 83.51 77,243 82.128 -1.52%
2016-09-30 0 1.320 1.300 1.320 1.290 1.320 2,691,200 3,514,604 1.3060 82.88 81.63 82.88 81.00 82.88 42,861 82.000 0.00%
2016-09-29 0 1.320 1.300 1.320 1.290 1.320 1,636,000 2,156,480 1.3181 82.88 81.63 82.88 81.00 82.88 26,055 82.765 1.54%
2016-09-28 0 1.300 1.290 1.310 1.300 1.300 1,100,000 1,430,000 1.3000 81.63 81.00 82.25 81.63 81.63 17,519 81.626 0.00%
2016-09-27 0 1.300 1.300 1.310 1.300 1.310 209,600 272,556 1.3004 81.63 81.63 82.25 81.63 82.25 3,338 81.649 -1.52%
2016-09-26 0 1.320 1.300 1.320 1.300 1.340 540,000 711,760 1.3181 82.88 81.63 82.88 81.63 84.14 8,600 82.761 -0.75%
2016-09-23 0 1.330 1.310 1.330 1.300 1.330 12,864,000 16,898,560 1.3136 83.51 82.25 83.51 81.63 83.51 204,876 82.482 0.76%
2016-09-22 0 1.320 1.300 1.320 1.300 1.330 942,000 1,238,460 1.3147 82.88 81.63 82.88 81.63 83.51 15,003 82.550 0.00%
2016-09-21 0 1.320 1.310 1.330 1.300 1.350 5,030,000 6,629,960 1.3181 82.88 82.25 83.51 81.63 84.77 80,109 82.761 -0.75%
2016-09-20 0 1.330 1.310 1.330 1.310 1.340 1,932,000 2,563,000 1.3266 83.51 82.25 83.51 82.25 84.14 30,770 83.296 -0.75%
2016-09-19 0 1.340 1.320 1.340 1.310 1.340 1,906,000 2,526,740 1.3257 84.14 82.88 84.14 82.25 84.14 30,356 83.238 0.00%
2016-09-15 0 1.340 1.330 1.340 1.310 1.350 2,561,600 3,409,380 1.3310 84.14 83.51 84.14 82.25 84.77 40,797 83.570 -0.74%
2016-09-14 0 1.350 1.310 1.350 1.270 1.350 8,102,400 10,689,940 1.3194 84.77 82.25 84.77 79.74 84.77 129,041 82.841 3.05%
2016-09-13 0 1.310 1.290 1.310 1.270 1.320 9,010,800 11,805,864 1.3102 82.25 81.00 82.25 79.74 82.88 143,509 82.266 0.00%
2016-09-12 0 1.310 1.260 1.320 1.190 1.320 7,572,000 9,534,600 1.2592 82.25 79.11 82.88 74.72 82.88 120,594 79.064 8.26%
2016-09-09 0 1.210 1.200 1.210 1.200 1.230 775,200 934,684 1.2057 75.97 75.35 75.97 75.35 77.23 12,346 75.707 -0.82%
2016-09-08 0 1.220 1.200 1.220 1.200 1.220 449,200 541,604 1.2057 76.60 75.35 76.60 75.35 76.60 7,154 75.705 0.00%
2016-09-07 0 1.220 1.210 1.220 1.210 1.240 600,000 732,120 1.2202 76.60 75.97 76.60 75.97 77.86 9,556 76.615 0.00%
2016-09-06 0 1.220 1.210 1.220 1.210 1.220 566,000 686,920 1.2136 76.60 75.97 76.60 75.97 76.60 9,014 76.203 0.00%
2016-09-05 0 1.220 1.210 1.220 1.210 1.240 332,400 404,072 1.2156 76.60 75.97 76.60 75.97 77.86 5,294 76.328 -1.61%
2016-09-02 0 1.240 1.220 1.240 1.200 1.260 1,816,000 2,236,680 1.2317 77.86 76.60 77.86 75.35 79.11 28,922 77.334 0.81%
2016-09-01 0 1.230 1.220 1.230 1.220 1.260 560,000 691,760 1.2353 77.23 76.60 77.23 76.60 79.11 8,919 77.563 -3.15%
2016-08-31 0 1.270 1.240 1.270 1.190 1.280 2,980,000 3,725,600 1.2502 79.74 77.86 79.74 74.72 80.37 47,460 78.499 3.25%
2016-08-30 0 1.230 1.210 1.230 1.180 1.250 2,262,000 2,781,632 1.2297 77.23 75.97 77.23 74.09 78.49 36,025 77.213 1.65%
2016-08-29 0 1.210 1.200 1.210 1.200 1.210 876,000 1,051,840 1.2007 75.97 75.35 75.97 75.35 75.97 13,951 75.393 0.00%
2016-08-26 0 1.210 1.200 1.210 1.200 1.220 408,000 492,200 1.2064 75.97 75.35 75.97 75.35 76.60 6,498 75.747 0.00%
2016-08-25 0 1.210 1.200 1.230 1.210 1.250 602,400 734,172 1.2187 75.97 75.35 77.23 75.97 78.49 9,594 76.524 -3.20%
2016-08-24 0 1.250 1.230 1.250 1.230 1.270 215,200 267,944 1.2451 78.49 77.23 78.49 77.23 79.74 3,427 78.178 0.00%
2016-08-23 0 1.250 1.240 1.250 1.220 1.270 592,000 737,440 1.2457 78.49 77.86 78.49 76.60 79.74 9,428 78.215 0.81%
2016-08-22 0 1.240 1.230 1.240 1.200 1.250 1,284,000 1,580,000 1.2305 77.86 77.23 77.86 75.35 78.49 20,449 77.264 1.64%
2016-08-19 0 1.220 1.210 1.230 1.210 1.250 2,115,200 2,592,080 1.2255 76.60 75.97 77.23 75.97 78.49 33,687 76.945 -2.40%
2016-08-18 0 1.250 1.250 1.260 1.240 1.280 496,000 620,680 1.2514 78.49 78.49 79.11 77.86 80.37 7,899 78.573 -2.34%
2016-08-17 0 1.280 1.260 1.280 1.240 1.280 1,551,600 1,951,552 1.2578 80.37 79.11 80.37 77.86 80.37 24,711 78.974 0.00%
2016-08-16 0 1.280 1.250 1.280 1.240 1.290 868,000 1,091,168 1.2571 80.37 78.49 80.37 77.86 81.00 13,824 78.933 -0.78%
2016-08-15 0 1.290 1.270 1.290 1.260 1.320 664,000 844,200 1.2714 81.00 79.74 81.00 79.11 82.88 10,575 79.829 -1.53%
2016-08-12 0 1.310 1.290 1.310 1.260 1.330 1,338,000 1,728,040 1.2915 82.25 81.00 82.25 79.11 83.51 21,309 81.093 0.77%
2016-08-11 0 1.300 1.270 1.300 1.220 1.310 2,090,000 2,638,320 1.2624 81.63 79.74 81.63 76.60 82.25 33,286 79.262 3.17%
2016-08-10 0 1.260 1.250 1.260 1.250 1.290 796,000 1,002,760 1.2597 79.11 78.49 79.11 78.49 81.00 12,677 79.099 -2.33%
2016-08-09 0 1.290 1.280 1.290 1.270 1.300 588,000 749,640 1.2749 81.00 80.37 81.00 79.74 81.63 9,365 80.050 -0.77%
2016-08-08 0 1.300 1.280 1.300 1.270 1.320 792,000 1,027,480 1.2973 81.63 80.37 81.63 79.74 82.88 12,614 81.458 0.00%
2016-08-05 0 1.300 1.280 1.300 1.280 1.320 1,034,400 1,326,552 1.2824 81.63 80.37 81.63 80.37 82.88 16,474 80.523 0.78%
2016-08-04 0 1.290 1.280 1.290 1.290 1.320 1,380,000 1,802,960 1.3065 81.00 80.37 81.00 81.00 82.88 21,978 82.034 0.00%
2016-08-03 0 1.290 1.280 1.290 1.260 1.330 4,689,600 6,033,960 1.2867 81.00 80.37 81.00 79.11 83.51 74,688 80.789 1.57%
2016-08-01 0 1.270 1.260 1.270 1.260 1.290 694,000 874,820 1.2605 79.74 79.11 79.74 79.11 81.00 11,053 79.149 0.00%
2016-07-29 0 1.270 1.250 1.280 1.250 1.270 472,000 595,440 1.2615 79.74 78.49 80.37 78.49 79.74 7,517 79.210 0.00%
2016-07-28 0 1.270 1.250 1.270 1.270 1.280 44,000 56,000 1.2727 79.74 78.49 79.74 79.74 80.37 701 79.913 -0.78%
2016-07-27 0 1.280 1.260 1.280 1.230 1.290 5,048,000 6,360,480 1.2600 80.37 79.11 80.37 77.23 81.00 80,396 79.114 0.79%
2016-07-26 0 1.270 1.250 1.270 1.230 1.290 6,444,000 8,086,720 1.2549 79.74 78.49 79.74 77.23 81.00 102,629 78.796 -2.31%
2016-07-25 0 1.300 1.270 1.300 1.260 1.300 1,258,000 1,611,260 1.2808 81.63 79.74 81.63 79.11 81.63 20,035 80.421 0.78%
2016-07-22 0 1.290 1.280 1.290 1.210 1.300 13,988,000 17,468,160 1.2488 81.00 80.37 81.00 75.97 81.63 222,777 78.411 2.38%
2016-07-21 0 1.260 1.230 1.260 1.220 1.300 776,000 961,080 1.2385 79.11 77.23 79.11 76.60 81.63 12,359 77.765 0.00%
2016-07-20 0 1.260 1.250 1.260 1.220 1.300 2,562,000 3,250,940 1.2689 79.11 78.49 79.11 76.60 81.63 40,803 79.674 0.00%
2016-07-19 0 1.260 1.250 1.260 1.250 1.270 772,000 968,240 1.2542 79.11 78.49 79.11 78.49 79.74 12,295 78.750 -0.79%
2016-07-18 0 1.270 1.250 1.270 1.250 1.270 824,000 1,040,480 1.2627 79.74 78.49 79.74 78.49 79.74 13,123 79.285 0.00%
2016-07-15 0 1.270 1.270 1.290 1.260 1.290 1,210,000 1,539,420 1.2722 79.74 79.74 81.00 79.11 81.00 19,271 79.883 -1.55%
2016-07-14 0 1.290 1.280 1.290 1.270 1.320 9,433,600 12,295,920 1.3034 81.00 80.37 81.00 79.74 82.88 150,242 81.841 0.00%
2016-07-13 0 1.290 1.290 1.300 1.280 1.330 1,609,600 2,096,904 1.3027 81.00 81.00 81.63 80.37 83.51 25,635 81.798 -3.01%
2016-07-12 0 1.330 1.310 1.330 1.290 1.330 1,465,600 1,913,592 1.3057 83.51 82.25 83.51 81.00 83.51 23,342 81.982 0.76%
2016-07-11 0 1.320 1.310 1.320 1.310 1.330 380,000 500,840 1.3180 82.88 82.25 82.88 82.25 83.51 6,052 82.756 0.76%
2016-07-08 0 1.310 1.310 1.350 1.300 1.340 1,021,940 1,348,160 1.3192 82.25 82.25 84.77 81.63 84.14 16,276 82.832 0.00%
2016-07-07 0 1.310 1.310 1.320 1.310 1.320 228,000 298,960 1.3112 82.25 82.25 82.88 82.25 82.88 3,631 82.331 0.00%
2016-07-06 0 1.310 1.310 1.320 1.310 1.320 116,800 153,704 1.3160 82.25 82.25 82.88 82.25 82.88 1,860 82.628 0.00%
2016-07-05 0 1.310 1.310 1.330 1.310 1.330 1,032,000 1,363,120 1.3209 82.25 82.25 83.51 82.25 83.51 16,436 82.935 -1.50%
2016-07-04 0 1.330 1.320 1.330 1.320 1.360 356,000 471,760 1.3252 83.51 82.88 83.51 82.88 85.39 5,670 83.206 -0.75%
2016-06-30 0 1.340 1.330 1.340 1.320 1.360 986,000 1,322,140 1.3409 84.14 83.51 84.14 82.88 85.39 15,703 84.195 0.00%
2016-06-29 0 1.340 1.330 1.340 1.330 1.360 170,000 227,780 1.3399 84.14 83.51 84.14 83.51 85.39 2,707 84.130 -1.47%
2016-06-28 0 1.360 1.330 1.360 1.330 1.360 681,600 916,856 1.3452 85.39 83.51 85.39 83.51 85.39 10,855 84.461 -0.73%
2016-06-27 0 1.370 1.340 1.370 1.330 1.370 572,000 766,800 1.3406 86.02 84.14 86.02 83.51 86.02 9,110 84.173 0.00%
2016-06-24 0 1.370 1.350 1.370 1.340 1.370 500,000 677,000 1.3540 86.02 84.77 86.02 84.14 86.02 7,963 85.017 0.00%
2016-06-23 0 1.370 1.350 1.370 1.340 1.370 1,921,200 2,618,436 1.3629 86.02 84.77 86.02 84.14 86.02 30,598 85.576 0.74%
2016-06-22 0 1.360 1.340 1.360 1.340 1.360 512,400 692,848 1.3522 85.39 84.14 85.39 84.14 85.39 8,161 84.901 0.00%
2016-06-21 0 1.360 1.350 1.370 1.330 1.370 1,606,000 2,174,340 1.3539 85.39 84.77 86.02 83.51 86.02 25,578 85.009 0.00%
2016-06-20 0 1.360 1.340 1.360 1.330 1.360 1,976,000 2,654,880 1.3436 85.39 84.14 85.39 83.51 85.39 31,470 84.361 0.74%
2016-06-17 0 1.350 1.330 1.350 1.320 1.350 1,986,800 2,654,880 1.3363 84.77 83.51 84.77 82.88 84.77 31,642 83.903 1.50%
2016-06-16 0 1.330 1.320 1.330 1.310 1.340 6,244,000 8,281,660 1.3263 83.51 82.88 83.51 82.25 84.14 99,444 83.280 1.53%
2016-06-15 0 1.310 1.310 1.320 1.310 1.340 21,947,200 29,085,408 1.3252 82.25 82.25 82.88 82.25 84.14 349,538 83.211 0.77%
2016-06-14 0 1.300 1.300 1.310 1.300 1.320 361,200 472,844 1.3091 81.63 81.63 82.25 81.63 82.88 5,753 82.197 -1.52%
2016-06-13 0 1.320 1.300 1.320 1.300 1.350 636,000 843,400 1.3261 82.88 81.63 82.88 81.63 84.77 10,129 83.265 -0.75%
2016-06-10 0 1.330 1.320 1.350 1.320 1.350 88,000 116,440 1.3232 83.51 82.88 84.77 82.88 84.77 1,402 83.081 0.00%
2016-06-08 0 1.330 1.320 1.340 1.320 1.350 353,600 468,980 1.3263 83.51 82.88 84.14 82.88 84.77 5,632 83.277 -1.48%
2016-06-07 0 1.350 1.340 1.350 1.350 1.360 290,800 392,708 1.3504 84.77 84.14 84.77 84.77 85.39 4,631 84.793 -0.74%
2016-06-06 0 1.360 1.330 1.360 1.320 1.360 25,988,000 34,878,840 1.3421 85.39 83.51 85.39 82.88 85.39 413,893 84.270 3.03%
2016-06-03 0 1.320 1.320 1.340 1.310 1.330 2,448,000 3,229,000 1.3190 82.88 82.88 84.14 82.25 83.51 38,988 82.821 -0.75%
2016-06-02 0 1.330 1.330 1.350 1.330 1.340 24,000 31,960 1.3317 83.51 83.51 84.77 83.51 84.14 382 83.614 -1.48%
2016-06-01 0 1.350 1.340 1.350 1.340 1.360 928,580 1,245,959 1.3418 84.77 84.14 84.77 84.14 85.39 14,789 84.250 1.50%
2016-05-31 0 1.330 1.310 1.360 1.310 1.360 15,896,000 21,425,220 1.3478 83.51 82.25 85.39 82.25 85.39 253,165 84.630 -0.75%
2016-05-30 0 1.340 1.330 1.340 1.330 1.340 97,200 130,080 1.3383 84.14 83.51 84.14 83.51 84.14 1,548 84.029 0.00%
2016-05-27 0 1.340 1.330 1.340 1.360 1.360 4,400 5,960 1.3545 84.14 83.51 84.14 85.39 85.39 70 85.051 -1.47%
2016-05-26 0 1.360 1.350 1.360 1.330 1.360 848,580 1,141,994 1.3458 85.39 84.77 85.39 83.51 85.39 13,515 84.500 0.74%
2016-05-25 0 1.350 1.330 1.350 1.330 1.350 7,241,200 9,700,456 1.3396 84.77 83.51 84.77 83.51 84.77 115,326 84.114 0.00%
2016-05-24 0 1.350 1.330 1.350 1.310 1.350 944,000 1,255,620 1.3301 84.77 83.51 84.77 82.25 84.77 15,034 83.516 0.00%
2016-05-23 0 1.350 1.340 1.350 1.340 1.350 1,130,400 1,516,556 1.3416 84.77 84.14 84.77 84.14 84.77 18,003 84.239 1.50%
2016-05-20 0 1.330 1.330 1.340 1.330 1.350 494,573 660,624 1.3357 83.51 83.51 84.14 83.51 84.77 7,877 83.870 0.00%
2016-05-19 0 1.330 1.330 1.340 1.320 1.340 3,400,000 4,534,920 1.3338 83.51 83.51 84.14 82.88 84.14 54,149 83.748 0.00%
2016-05-18 0 1.330 1.320 1.330 1.320 1.330 924,000 1,227,280 1.3282 83.51 82.88 83.51 82.88 83.51 14,716 83.398 0.76%
2016-05-17 0 1.320 1.320 1.330 1.320 1.330 672,000 890,120 1.3246 82.88 82.88 83.51 82.88 83.51 10,702 83.169 1.54%
2016-05-16 0 1.300 1.300 1.310 1.250 1.320 2,397,600 3,098,880 1.2925 81.63 81.63 82.25 78.49 82.88 38,185 81.155 -1.52%
2016-05-13 0 1.320 1.310 1.320 1.310 1.350 784,000 1,034,480 1.3195 82.88 82.25 82.88 82.25 84.77 12,486 82.850 -2.22%
2016-05-12 0 1.350 1.340 1.350 1.340 1.350 3,069,000 4,114,110 1.3405 84.77 84.14 84.77 84.14 84.77 48,878 84.171 0.00%
2016-05-11 0 1.350 1.340 1.350 1.330 1.350 1,220,000 1,644,480 1.3479 84.77 84.14 84.77 83.51 84.77 19,430 84.636 0.00%
2016-05-10 0 1.350 1.340 1.350 1.340 1.350 369,114 494,608 1.3400 84.77 84.14 84.77 84.14 84.77 5,879 84.137 0.75%
2016-05-09 0 1.340 1.330 1.340 1.330 1.340 1,968,000 2,622,360 1.3325 84.14 83.51 84.14 83.51 84.14 31,343 83.667 0.75%
2016-05-06 0 1.330 1.330 1.340 1.320 1.330 1,124,800 1,494,840 1.3290 83.51 83.51 84.14 82.88 83.51 17,914 83.446 0.76%
2016-05-05 0 1.320 1.320 1.330 1.300 1.330 632,000 834,120 1.3198 82.88 82.88 83.51 81.63 83.51 10,065 82.870 0.00%
2016-05-04 0 1.320 1.310 1.320 1.300 1.320 1,268,000 1,662,080 1.3108 82.88 82.25 82.88 81.63 82.88 20,195 82.303 0.76%
2016-05-03 0 1.310 1.300 1.310 1.300 1.340 1,260,000 1,664,720 1.3212 82.25 81.63 82.25 81.63 84.14 20,067 82.957 -1.50%
2016-04-29 0 1.330 1.320 1.330 1.320 1.330 68,000 90,040 1.3241 83.51 82.88 83.51 82.88 83.51 1,083 83.140 0.76%
2016-04-28 0 1.320 1.310 1.330 1.310 1.330 988,800 1,304,864 1.3196 82.88 82.25 83.51 82.25 83.51 15,748 82.859 0.00%
2016-04-27 0 1.320 1.300 1.320 1.310 1.320 229,478 300,681 1.3103 82.88 81.63 82.88 82.25 82.88 3,655 82.272 0.76%
2016-04-26 0 1.310 1.300 1.320 1.300 1.320 482,000 633,600 1.3145 82.25 81.63 82.88 81.63 82.88 7,676 82.538 -0.76%
2016-04-25 0 1.320 1.310 1.330 1.310 1.340 678,800 898,956 1.3243 82.88 82.25 83.51 82.25 84.14 10,811 83.154 0.00%
2016-04-22 0 1.320 1.300 1.320 1.310 1.340 708,000 947,280 1.3380 82.88 81.63 82.88 82.25 84.14 11,276 84.010 0.00%
2016-04-21 0 1.320 1.310 1.330 1.300 1.330 446,470 586,179 1.3129 82.88 82.25 83.51 81.63 83.51 7,111 82.437 0.76%
2016-04-20 0 1.310 1.310 1.320 1.310 1.350 2,736,000 3,630,800 1.3270 82.25 82.25 82.88 82.25 84.77 43,574 83.324 -1.50%
2016-04-19 0 1.330 1.330 1.350 1.280 1.350 11,181,200 14,686,080 1.3135 83.51 83.51 84.77 80.37 84.77 178,075 82.471 1.53%
2016-04-18 0 1.310 1.290 1.310 1.270 1.310 1,568,000 2,023,560 1.2905 82.25 81.00 82.25 79.74 82.25 24,972 81.032 1.55%
2016-04-15 0 1.290 1.290 1.320 1.240 1.330 108,745,754 121,589,475 1.1181 81.00 81.00 82.88 77.86 83.51 1,731,919 70.205 -0.77%
2016-04-14 0 1.300 1.290 1.310 1.300 1.360 1,672,000 2,193,340 1.3118 81.63 81.00 82.25 81.63 85.39 26,629 82.367 -2.99%
2016-04-13 0 1.340 1.330 1.340 1.330 1.340 234,000 312,180 1.3341 84.14 83.51 84.14 83.51 84.14 3,727 83.767 0.00%
2016-04-12 0 1.340 1.330 1.340 1.330 1.360 1,328,000 1,797,680 1.3537 84.14 83.51 84.14 83.51 85.39 21,150 84.996 -0.74%
2016-04-11 0 1.350 1.330 1.340 1.310 1.360 19,804,000 26,573,880 1.3418 84.77 83.51 84.14 82.25 85.39 315,405 84.253 -0.74%
2016-04-08 0 1.360 1.350 1.360 1.280 1.360 16,115,200 21,218,116 1.3167 85.39 84.77 85.39 80.37 85.39 256,656 82.672 4.62%
2016-04-07 0 1.300 1.280 1.300 1.280 1.320 172,000 220,780 1.2836 81.63 80.37 81.63 80.37 82.88 2,739 80.596 0.78%
2016-04-06 0 1.290 1.280 1.290 1.260 1.340 3,104,000 4,035,000 1.2999 81.00 80.37 81.00 79.11 84.14 49,435 81.622 1.57%
2016-04-05 0 1.270 1.260 1.270 1.260 1.300 811,620 1,030,606 1.2698 79.74 79.11 79.74 79.11 81.63 12,926 79.731 0.00%
2016-04-01 0 1.270 1.260 1.270 1.260 1.280 142,400 179,832 1.2629 79.74 79.11 79.74 79.11 80.37 2,268 79.294 -0.78%
2016-03-31 0 1.280 1.270 1.280 1.260 1.310 716,800 916,832 1.2791 80.37 79.74 80.37 79.11 82.25 11,416 80.311 0.00%
2016-03-30 0 1.280 1.270 1.280 1.270 1.300 174,000 224,780 1.2918 80.37 79.74 80.37 79.74 81.63 2,771 81.114 0.00%
2016-03-29 0 1.280 1.280 1.300 1.280 1.310 122,400 157,752 1.2888 80.37 80.37 81.63 80.37 82.25 1,949 80.924 -0.78%
2016-03-24 0 1.290 1.280 1.290 1.290 1.380 1,487,200 2,002,776 1.3467 81.00 80.37 81.00 81.00 86.65 23,686 84.557 0.78%
2016-03-23 0 1.280 1.280 1.290 1.270 1.320 10,500,800 13,713,352 1.3059 80.37 80.37 81.00 79.74 82.88 167,239 81.999 -1.54%
2016-03-22 0 1.300 1.270 1.300 1.270 1.300 127,600 164,668 1.2905 81.63 79.74 81.63 79.74 81.63 2,032 81.030 0.00%
2016-03-21 0 1.300 1.280 1.300 1.270 1.300 751,200 972,040 1.2940 81.63 80.37 81.63 79.74 81.63 11,964 81.248 0.00%
2016-03-18 0 1.300 1.260 1.300 1.260 1.330 3,704,000 4,759,560 1.2850 81.63 79.11 81.63 79.11 83.51 58,991 80.683 0.00%
2016-03-17 0 1.300 1.270 1.300 1.260 1.320 1,366,400 1,764,528 1.2914 81.63 79.74 81.63 79.11 82.88 21,762 81.084 0.00%
2016-03-16 0 1.300 1.260 1.300 1.230 1.300 1,054,930 1,325,406 1.2564 81.63 79.11 81.63 77.23 81.63 16,801 78.888 2.36%
2016-03-15 0 1.270 1.270 1.290 1.270 1.300 982,000 1,265,840 1.2890 79.74 79.74 81.00 79.74 81.63 15,640 80.938 -0.78%
2016-03-14 0 1.280 1.280 1.290 1.280 1.320 487,200 634,620 1.3026 80.37 80.37 81.00 80.37 82.88 7,759 81.788 -2.29%
2016-03-11 0 1.310 1.310 1.320 1.300 1.320 464,000 609,200 1.3129 82.25 82.25 82.88 81.63 82.88 7,390 82.438 0.00%
2016-03-10 0 1.310 1.310 1.320 1.300 1.330 342,800 450,464 1.3141 82.25 82.25 82.88 81.63 83.51 5,460 82.510 -0.76%
2016-03-09 0 1.320 1.320 1.330 1.290 1.360 2,684,000 3,525,640 1.3136 82.88 82.88 83.51 81.00 85.39 42,746 82.478 0.00%
2016-03-08 0 1.320 1.320 1.330 1.290 1.330 945,200 1,233,924 1.3055 82.88 82.88 83.51 81.00 83.51 15,054 81.969 0.76%
2016-03-07 0 1.310 1.300 1.320 1.280 1.340 2,536,400 3,308,428 1.3044 82.25 81.63 82.88 80.37 84.14 40,396 81.901 -2.24%
2016-03-04 0 1.340 1.330 1.340 1.330 1.380 468,400 629,400 1.3437 84.14 83.51 84.14 83.51 86.65 7,460 84.371 -0.74%
2016-03-03 0 1.350 1.340 1.350 1.330 1.370 5,228,400 7,009,956 1.3407 84.77 84.14 84.77 83.51 86.02 83,269 84.184 0.75%
2016-03-02 0 1.340 1.340 1.350 1.320 1.360 1,438,000 1,928,920 1.3414 84.14 84.14 84.77 82.88 85.39 22,902 84.225 1.52%
2016-03-01 0 1.320 1.300 1.310 1.300 1.320 3,744,000 4,901,520 1.3092 82.88 81.63 82.25 81.63 82.88 59,628 82.201 -2.22%
2016-02-29 0 1.350 1.320 1.360 1.290 1.350 1,820,000 2,401,160 1.3193 84.77 82.88 85.39 81.00 84.77 28,986 82.839 2.27%
2016-02-26 0 1.320 1.300 1.320 1.290 1.330 594,000 775,680 1.3059 82.88 81.63 82.88 81.00 83.51 9,460 81.994 0.76%
2016-02-25 0 1.310 1.310 1.320 1.300 1.360 2,840,000 3,760,000 1.3239 82.25 82.25 82.88 81.63 85.39 45,231 83.129 -2.96%
2016-02-24 0 1.350 1.340 1.350 1.340 1.410 2,460,000 3,348,780 1.3613 84.77 84.14 84.77 84.14 88.53 39,179 85.474 -3.57%
2016-02-23 0 1.400 1.380 1.410 1.390 1.480 1,560,000 2,238,720 1.4351 87.90 86.65 88.53 87.28 92.93 24,845 90.107 1.45%
2016-02-22 0 1.380 1.380 1.400 1.350 1.420 1,652,000 2,268,320 1.3731 86.65 86.65 87.90 84.77 89.16 26,310 86.214 -1.43%
2016-02-19 0 1.400 1.370 1.400 1.350 1.420 2,219,600 3,049,888 1.3741 87.90 86.02 87.90 84.77 89.16 35,350 86.277 -0.71%
2016-02-18 0 1.410 1.400 1.410 1.390 1.430 1,404,000 1,970,960 1.4038 88.53 87.90 88.53 87.28 89.79 22,361 88.145 -0.70%
2016-02-17 0 1.420 1.400 1.420 1.370 1.440 3,374,476 4,746,675 1.4066 89.16 87.90 89.16 86.02 90.42 53,743 88.322 1.43%
2016-02-16 0 1.400 1.380 1.410 1.400 1.420 188,000 264,320 1.4060 87.90 86.65 88.53 87.90 89.16 2,994 88.279 -2.10%
2016-02-15 0 1.430 1.390 1.430 1.380 1.450 521,200 741,420 1.4225 89.79 87.28 89.79 86.65 91.04 8,301 89.319 1.42%
2016-02-12 0 1.410 1.370 1.400 1.350 1.440 1,520,000 2,100,880 1.3822 88.53 86.02 87.90 84.77 90.42 24,208 86.785 0.00%
2016-02-11 0 1.410 1.350 1.410 1.330 1.420 2,485,750 3,443,697 1.3854 88.53 84.77 88.53 83.51 89.16 39,589 86.987 1.44%
2016-02-05 0 1.390 1.390 1.400 1.390 1.430 774,000 1,094,920 1.4146 87.28 87.28 87.90 87.28 89.79 12,327 88.823 0.72%
2016-02-04 0 1.380 1.380 1.390 1.370 1.420 1,664,000 2,313,720 1.3905 86.65 86.65 87.28 86.02 89.16 26,501 87.306 -0.72%
2016-02-03 0 1.390 1.390 1.400 1.370 1.480 2,318,000 3,304,920 1.4258 87.28 87.28 87.90 86.02 92.93 36,917 89.523 -3.47%
2016-02-02 0 1.440 1.420 1.440 1.390 1.460 1,169,748 1,660,029 1.4191 90.42 89.16 90.42 87.28 91.67 18,630 89.106 2.86%
2016-02-01 0 1.400 1.400 1.410 1.400 1.440 535,200 756,744 1.4139 87.90 87.90 88.53 87.90 90.42 8,524 88.781 -2.78%
2016-01-29 0 1.440 1.430 1.450 1.410 1.540 1,685,200 2,486,900 1.4757 90.42 89.79 91.04 88.53 96.70 26,839 92.660 1.41%
2016-01-28 0 1.420 1.410 1.430 1.410 1.510 1,776,000 2,581,160 1.4534 89.16 88.53 89.79 88.53 94.81 28,285 91.255 -1.39%
2016-01-27 0 1.440 1.430 1.440 1.430 1.550 1,406,000 2,127,160 1.5129 90.42 89.79 90.42 89.79 97.32 22,392 94.995 0.00%
2016-01-26 0 1.440 1.440 1.450 1.400 1.470 3,320,800 4,718,408 1.4209 90.42 90.42 91.04 87.90 92.30 52,888 89.215 0.70%
2016-01-25 0 1.430 1.410 1.430 1.430 1.480 962,400 1,412,376 1.4676 89.79 88.53 89.79 89.79 92.93 15,327 92.147 2.14%
2016-01-22 0 1.400 1.390 1.410 1.390 1.430 1,327,200 1,858,644 1.4004 87.90 87.28 88.53 87.28 89.79 21,137 87.932 0.00%
2016-01-21 0 1.400 1.400 1.410 1.390 1.490 1,345,435 1,941,870 1.4433 87.90 87.90 88.53 87.28 93.56 21,428 90.624 -2.78%
2016-01-20 0 1.440 1.420 1.450 1.430 1.540 998,000 1,500,180 1.5032 90.42 89.16 91.04 89.79 96.70 15,894 94.384 -2.70%
2016-01-19 0 1.480 1.470 1.480 1.440 1.540 4,309,936 6,435,525 1.4932 92.93 92.30 92.93 90.42 96.70 68,641 93.756 2.07%
2016-01-18 0 1.450 1.440 1.450 1.420 1.460 1,704,800 2,441,448 1.4321 91.04 90.42 91.04 89.16 91.67 27,151 89.921 0.69%
2016-01-15 0 1.440 1.420 1.440 1.440 1.500 116,000 169,760 1.4634 90.42 89.16 90.42 90.42 94.18 1,847 91.889 0.00%
2016-01-14 0 1.440 1.440 1.450 1.410 1.480 3,192,000 4,616,416 1.4462 90.42 90.42 91.04 88.53 92.93 50,837 90.809 -1.37%
2016-01-13 0 1.460 1.460 1.470 1.450 1.540 3,294,160 4,884,882 1.4829 91.67 91.67 92.30 91.04 96.70 52,464 93.110 -3.95%
2016-01-12 0 1.520 1.510 1.520 1.500 1.530 644,072 981,365 1.5237 95.44 94.81 95.44 94.18 96.07 10,258 95.671 -0.65%
2016-01-11 0 1.530 1.500 1.530 1.450 1.530 2,466,000 3,712,460 1.5055 96.07 94.18 96.07 91.04 96.07 39,274 94.526 2.00%
2016-01-08 0 1.500 1.480 1.510 1.480 1.520 580,000 867,040 1.4949 94.18 92.93 94.81 92.93 95.44 9,237 93.863 -1.32%
2016-01-07 0 1.520 1.480 1.520 1.490 1.610 906,000 1,398,120 1.5432 95.44 92.93 95.44 93.56 101.1 14,429 96.895 -4.40%
2016-01-06 0 1.590 1.550 1.590 1.550 1.620 1,188,000 1,893,000 1.5934 99.83 97.32 99.83 97.32 101.7 18,920 100.05 0.00%
2016-01-05 0 1.590 1.560 1.590 1.550 1.630 1,656,000 2,632,720 1.5898 99.83 97.95 99.83 97.32 102.3 26,374 99.823 -0.62%
2016-01-04 0 1.600 1.560 1.610 1.530 1.630 3,269,437 5,180,038 1.5844 100.5 97.95 101.1 96.07 102.3 52,070 99.482 -1.84%
2015-12-31 0 1.630 1.580 1.630 1.500 1.640 4,386,000 6,972,080 1.5896 102.3 99.21 102.3 94.18 103.0 69,853 99.811 5.16%
2015-12-30 0 1.550 1.520 1.550 1.450 1.550 5,812,000 8,722,660 1.5008 97.32 95.44 97.32 91.04 97.32 92,564 94.234 4.03%
2015-12-29 0 1.490 1.480 1.490 1.420 1.500 3,017,200 4,424,268 1.4663 93.56 92.93 93.56 89.16 94.18 48,053 92.071 0.00%
2015-12-28 0 1.490 1.450 1.490 1.440 1.510 3,312,000 4,863,920 1.4686 93.56 91.04 93.56 90.42 94.81 52,748 92.211 0.68%
2015-12-24 0 1.480 1.440 1.480 1.440 1.510 664,000 985,960 1.4849 92.93 90.42 92.93 90.42 94.81 10,575 93.234 2.07%
2015-12-23 0 1.450 1.430 1.450 1.360 1.450 1,946,000 2,755,740 1.4161 91.04 89.79 91.04 85.39 91.04 30,993 88.916 3.57%
2015-12-22 0 1.400 1.390 1.410 1.380 1.410 1,461,200 2,030,832 1.3898 87.90 87.28 88.53 86.65 88.53 23,272 87.267 0.72%
2015-12-21 0 1.390 1.390 1.400 1.210 1.410 5,874,000 7,958,180 1.3548 87.28 87.28 87.90 75.97 88.53 93,551 85.068 11.20%
2015-12-18 0 1.250 1.240 1.250 1.240 1.380 3,670,000 4,718,780 1.2858 78.49 77.86 78.49 77.86 86.65 58,450 80.732 -8.09%
2015-12-17 0 1.360 1.360 1.370 1.360 1.400 1,617,200 2,226,812 1.3770 85.39 85.39 86.02 85.39 87.90 25,756 86.458 -2.16%
2015-12-16 0 1.390 1.380 1.390 1.380 1.430 620,000 861,372 1.3893 87.28 86.65 87.28 86.65 89.79 9,874 87.234 -2.11%
2015-12-15 0 1.420 1.410 1.420 1.360 1.420 2,668,800 3,708,032 1.3894 89.16 88.53 89.16 85.39 89.16 42,504 87.239 2.90%
2015-12-14 0 1.380 1.370 1.380 1.370 1.420 619,800 855,604 1.3805 86.65 86.02 86.65 86.02 89.16 9,871 86.677 -1.43%
2015-12-11 0 1.400 1.400 1.410 1.390 1.470 2,108,000 3,008,880 1.4274 87.90 87.90 88.53 87.28 92.30 33,573 89.623 -3.45%
2015-12-10 0 1.450 1.410 1.450 1.350 1.460 2,288,000 3,217,840 1.4064 91.04 88.53 91.04 84.77 91.67 36,439 88.307 3.57%
2015-12-09 0 1.400 1.390 1.400 1.380 1.430 520,000 725,560 1.3953 87.90 87.28 87.90 86.65 89.79 8,282 87.610 -0.71%
2015-12-08 0 1.410 1.400 1.410 1.400 1.470 876,000 1,266,120 1.4453 88.53 87.90 88.53 87.90 92.30 13,951 90.752 -3.42%
2015-12-07 0 1.460 1.440 1.460 1.400 1.460 1,288,000 1,854,160 1.4396 91.67 90.42 91.67 87.90 91.67 20,513 90.389 1.39%
2015-12-04 0 1.440 1.420 1.450 1.360 1.450 2,278,605 3,201,487 1.4050 90.42 89.16 91.04 85.39 91.04 36,290 88.220 2.86%
2015-12-03 0 1.400 1.390 1.410 1.380 1.440 1,562,315 2,181,468 1.3963 87.90 87.28 88.53 86.65 90.42 24,882 87.673 -2.10%
2015-12-02 0 1.430 1.420 1.430 1.430 1.520 2,164,000 3,167,460 1.4637 89.79 89.16 89.79 89.79 95.44 34,465 91.905 -4.03%
2015-12-01 0 1.490 1.490 1.510 1.490 1.560 2,040,210 3,086,424 1.5128 93.56 93.56 94.81 93.56 97.95 32,493 94.987 -1.32%
2015-11-30 0 1.510 1.480 1.530 1.450 1.550 1,842,400 2,765,752 1.5012 94.81 92.93 96.07 91.04 97.32 29,343 94.257 -3.21%
2015-11-27 0 1.560 1.520 1.560 1.510 1.560 1,080,000 1,643,880 1.5221 97.95 95.44 97.95 94.81 97.95 17,200 95.572 0.00%
2015-11-26 0 1.560 1.560 1.570 1.550 1.600 1,830,400 2,890,376 1.5791 97.95 97.95 98.58 97.32 100.5 29,152 99.150 -0.64%
2015-11-25 0 1.570 1.550 1.570 1.550 1.590 264,000 411,360 1.5582 98.58 97.32 98.58 97.32 99.83 4,205 97.837 0.00%
2015-11-24 0 1.570 1.560 1.570 1.560 1.600 656,000 1,031,880 1.5730 98.58 97.95 98.58 97.95 100.5 10,448 98.767 -2.48%
2015-11-23 0 1.610 1.600 1.610 1.610 1.650 350,400 571,996 1.6324 101.1 100.5 101.1 101.1 103.6 5,581 102.50 -0.62%
2015-11-20 0 1.620 1.590 1.620 1.600 1.640 512,000 822,720 1.6069 101.7 99.83 101.7 100.5 103.0 8,154 100.89 1.89%
2015-11-19 0 1.590 1.590 1.600 1.580 1.620 885,398 1,423,170 1.6074 99.83 99.83 100.5 99.21 101.7 14,101 100.93 0.00%
2015-11-18 0 1.590 1.590 1.600 1.570 1.630 6,198,000 9,994,980 1.6126 99.83 99.83 100.5 98.58 102.3 98,711 101.25 0.63%
2015-11-17 0 1.580 1.570 1.590 1.570 1.600 152,000 240,200 1.5803 99.21 98.58 99.83 98.58 100.5 2,421 99.223 0.00%
2015-11-16 0 1.580 1.570 1.580 1.570 1.590 606,400 957,032 1.5782 99.21 98.58 99.21 98.58 99.83 9,658 99.095 -1.25%
2015-11-13 0 1.600 1.600 1.610 1.600 1.630 410,800 664,200 1.6168 100.5 100.5 101.1 100.5 102.3 6,543 101.52 -3.03%
2015-11-12 0 1.650 1.640 1.650 1.600 1.650 3,232,000 5,287,680 1.6360 103.6 103.0 103.6 100.5 103.6 51,474 102.73 2.48%
2015-11-11 0 1.610 1.610 1.620 1.590 1.650 4,572,000 7,511,960 1.6430 101.1 101.1 101.7 99.83 103.6 72,815 103.16 -0.62%
2015-11-10 0 1.620 1.600 1.620 1.590 1.630 1,332,000 2,135,360 1.6031 101.7 100.5 101.7 99.83 102.3 21,214 100.66 -0.61%
2015-11-09 0 1.630 1.620 1.630 1.600 1.650 2,442,400 3,983,268 1.6309 102.3 101.7 102.3 100.5 103.6 38,898 102.40 -1.21%
2015-11-06 0 1.650 1.640 1.650 1.530 1.650 30,892,000 47,813,840 1.5478 103.6 103.0 103.6 96.07 103.6 491,996 97.183 4.43%
2015-11-05 0 1.580 1.570 1.580 1.510 1.580 23,142,000 35,930,620 1.5526 99.21 98.58 99.21 94.81 99.21 368,567 97.487 4.64%
2015-11-04 0 1.510 1.510 1.530 1.490 1.570 11,472,000 17,649,760 1.5385 94.81 94.81 96.07 93.56 98.58 182,707 96.602 -1.31%
2015-11-03 0 1.530 1.510 1.530 1.510 1.570 902,400 1,381,976 1.5314 96.07 94.81 96.07 94.81 98.58 14,372 96.158 -1.29%
2015-11-02 0 1.550 1.540 1.550 1.540 1.620 1,880,000 2,971,720 1.5807 97.32 96.70 97.32 96.70 101.7 29,941 99.251 -3.13%
2015-10-30 0 1.600 1.580 1.600 1.570 1.640 2,744,800 4,423,552 1.6116 100.5 99.21 100.5 98.58 103.0 43,715 101.19 0.00%
2015-10-29 0 1.600 1.580 1.600 1.590 1.620 1,516,000 2,425,208 1.5997 100.5 99.21 100.5 99.83 101.7 24,144 100.45 -1.84%
2015-10-28 0 1.630 1.610 1.630 1.600 1.660 5,244,000 8,553,600 1.6311 102.3 101.1 102.3 100.5 104.2 83,518 102.42 0.62%
2015-10-27 0 1.620 1.590 1.620 1.570 1.640 4,176,210 6,650,011 1.5924 101.7 99.83 101.7 98.58 103.0 66,512 99.983 -0.61%
2015-10-26 0 1.630 1.600 1.630 1.590 1.660 7,451,600 12,080,780 1.6212 102.3 100.5 102.3 99.83 104.2 118,677 101.80 -1.21%
2015-10-23 0 1.650 1.640 1.660 1.600 1.660 8,896,000 14,423,640 1.6214 103.6 103.0 104.2 100.5 104.2 141,680 101.80 1.23%
2015-10-22 0 1.630 1.620 1.640 1.600 1.670 516,000 836,720 1.6216 102.3 101.7 103.0 100.5 104.9 8,218 101.82 -0.61%
2015-10-20 0 1.640 1.630 1.640 1.630 1.680 18,402,000 30,298,180 1.6465 103.0 102.3 103.0 102.3 105.5 293,076 103.38 0.00%
2015-10-19 0 1.640 1.630 1.640 1.590 1.640 4,160,000 6,738,160 1.6198 103.0 102.3 103.0 99.83 103.0 66,253 101.70 0.00%
2015-10-16 0 1.640 1.610 1.640 1.590 1.650 5,223,020 8,470,322 1.6217 103.0 101.1 103.0 99.83 103.6 83,183 101.83 2.50%
2015-10-15 0 1.600 1.590 1.600 1.580 1.610 1,302,100 2,087,316 1.6030 100.5 99.83 100.5 99.21 101.1 20,738 100.65 0.63%
2015-10-14 0 1.590 1.580 1.590 1.570 1.610 756,000 1,201,320 1.5890 99.83 99.21 99.83 98.58 101.1 12,040 99.775 0.00%
2015-10-13 0 1.590 1.580 1.590 1.570 1.610 674,000 1,066,660 1.5826 99.83 99.21 99.83 98.58 101.1 10,734 99.369 -0.62%
2015-10-12 0 1.600 1.580 1.600 1.570 1.630 820,400 1,307,796 1.5941 100.5 99.21 100.5 98.58 102.3 13,066 100.09 0.00%
2015-10-09 0 1.600 1.590 1.600 1.560 1.610 652,000 1,034,400 1.5865 100.5 99.83 100.5 97.95 101.1 10,384 99.615 1.27%
2015-10-08 0 1.580 1.550 1.580 1.550 1.590 484,000 757,320 1.5647 99.21 97.32 99.21 97.32 99.83 7,708 98.247 -0.63%
2015-10-07 0 1.590 1.580 1.590 1.560 1.590 472,000 745,180 1.5788 99.83 99.21 99.83 97.95 99.83 7,517 99.130 1.27%
2015-10-06 0 1.570 1.560 1.570 1.550 1.590 1,250,000 1,959,620 1.5677 98.58 97.95 98.58 97.32 99.83 19,908 98.434 0.64%
2015-10-05 0 1.560 1.550 1.560 1.550 1.650 688,500 1,090,235 1.5835 97.95 97.32 97.95 97.32 103.6 10,965 99.426 -1.89%
2015-10-02 0 1.590 1.550 1.590 1.450 1.610 10,118,312 15,566,883 1.5385 99.83 97.32 99.83 91.04 101.1 161,147 96.600 8.16%
2015-09-30 0 1.470 1.450 1.470 1.430 1.480 296,000 432,080 1.4597 92.30 91.04 92.30 89.79 92.93 4,714 91.655 1.38%
2015-09-29 0 1.450 1.440 1.460 1.390 1.490 8,286,000 11,950,880 1.4423 91.04 90.42 91.67 87.28 93.56 131,965 90.561 0.00%
2015-09-25 0 1.450 1.440 1.450 1.420 1.500 10,472,000 15,209,800 1.4524 91.04 90.42 91.04 89.16 94.18 166,780 91.197 0.69%
2015-09-24 0 1.440 1.430 1.450 1.420 1.460 834,000 1,202,600 1.4420 90.42 89.79 91.04 89.16 91.67 13,283 90.540 -0.69%
2015-09-23 0 1.450 1.450 1.460 1.420 1.470 649,200 939,664 1.4474 91.04 91.04 91.67 89.16 92.30 10,339 90.882 -2.03%
2015-09-22 0 1.480 1.470 1.480 1.470 1.520 624,000 932,800 1.4949 92.93 92.30 92.93 92.30 95.44 9,938 93.862 -0.67%
2015-09-21 0 1.490 1.490 1.500 1.490 1.520 648,000 971,440 1.4991 93.56 93.56 94.18 93.56 95.44 10,320 94.129 0.00%
2015-09-18 0 1.490 1.490 1.510 1.430 1.650 11,142,800 16,849,704 1.5122 93.56 93.56 94.81 89.79 103.6 177,464 94.947 -0.67%
2015-09-17 0 1.500 1.490 1.500 1.490 1.540 613,200 929,284 1.5155 94.18 93.56 94.18 93.56 96.70 9,766 95.155 -1.96%
2015-09-16 0 1.530 1.520 1.540 1.450 1.540 1,574,370 2,355,600 1.4962 96.07 95.44 96.70 91.04 96.70 25,074 93.946 2.00%
2015-09-15 0 1.500 1.490 1.510 1.450 1.520 1,339,600 1,990,828 1.4861 94.18 93.56 94.81 91.04 95.44 21,335 93.313 -1.32%
2015-09-14 0 1.520 1.500 1.520 1.480 1.540 1,208,000 1,814,080 1.5017 95.44 94.18 95.44 92.93 96.70 19,239 94.292 1.33%
2015-09-11 0 1.500 1.490 1.510 1.480 1.510 777,200 1,162,952 1.4963 94.18 93.56 94.81 92.93 94.81 12,378 93.954 0.00%
2015-09-10 0 1.500 1.480 1.500 1.480 1.530 824,000 1,231,800 1.4949 94.18 92.93 94.18 92.93 96.07 13,123 93.864 0.67%
2015-09-09 0 1.490 1.470 1.490 1.460 1.500 1,535,200 2,271,840 1.4798 93.56 92.30 93.56 91.67 94.18 24,450 92.917 3.47%
2015-09-08 0 1.440 1.430 1.460 1.390 1.470 1,758,000 2,507,700 1.4265 90.42 89.79 91.67 87.28 92.30 27,998 89.566 1.41%
2015-09-07 0 1.420 1.410 1.420 1.410 1.450 750,000 1,069,440 1.4259 89.16 88.53 89.16 88.53 91.04 11,945 89.532 0.71%
2015-09-04 0 1.410 1.370 1.410 1.360 1.440 2,698,000 3,783,640 1.4024 88.53 86.02 88.53 85.39 90.42 42,969 88.055 -2.08%
2015-09-02 0 1.440 1.420 1.430 1.420 1.490 1,617,262 2,329,486 1.4404 90.42 89.16 89.79 89.16 93.56 25,757 90.441 -5.88%
2015-09-01 0 1.530 1.510 1.530 1.420 1.540 3,476,000 5,206,960 1.4980 96.07 94.81 96.07 89.16 96.70 55,360 94.057 2.00%
2015-08-31 0 1.500 1.480 1.500 1.470 1.530 3,700,800 5,534,528 1.4955 94.18 92.93 94.18 92.30 96.07 58,940 93.901 1.35%
2015-08-28 0 1.480 1.440 1.480 1.430 1.510 1,776,000 2,613,520 1.4716 92.93 90.42 92.93 89.79 94.81 28,285 92.399 1.37%
2015-08-27 0 1.460 1.440 1.460 1.380 1.470 10,757,200 15,451,228 1.4364 91.67 90.42 91.67 86.65 92.30 171,323 90.188 8.96%
2015-08-26 0 1.340 1.330 1.340 1.330 1.480 5,304,000 7,435,880 1.4019 84.14 83.51 84.14 83.51 92.93 84,473 88.027 -2.90%
2015-08-25 0 1.380 1.380 1.390 1.290 1.560 15,931,580 22,561,928 1.4162 86.65 86.65 87.28 81.00 97.95 253,731 88.921 -8.00%
2015-08-24 0 1.500 1.490 1.510 1.480 1.620 5,902,000 8,949,600 1.5164 94.18 93.56 94.81 92.93 101.7 93,997 95.211 -12.79%
2015-08-21 0 1.720 1.680 1.730 1.620 1.730 9,837,600 16,624,264 1.6899 108.0 105.5 108.6 101.7 108.6 156,677 106.11 -2.82%
2015-08-20 0 1.770 1.740 1.770 1.710 1.810 7,004,000 12,484,280 1.7825 111.1 109.3 111.1 107.4 113.6 111,548 111.92 0.00%
2015-08-19 0 1.770 1.740 1.770 1.720 1.790 2,346,000 4,088,600 1.7428 111.1 109.3 111.1 108.0 112.4 37,363 109.43 0.00%
2015-08-18 0 1.770 1.740 1.750 1.740 1.840 4,928,000 8,846,760 1.7952 111.1 109.3 109.9 109.3 115.5 78,485 112.72 -1.12%
2015-08-17 0 1.790 1.760 1.780 1.760 1.850 2,578,800 4,587,564 1.7790 112.4 110.5 111.8 110.5 116.2 41,071 111.70 -2.72%
2015-08-14 0 1.840 1.800 1.840 1.780 1.850 2,532,000 4,580,360 1.8090 115.5 113.0 115.5 111.8 116.2 40,325 113.58 0.00%
2015-08-13 0 1.840 1.790 1.840 1.750 1.850 3,544,000 6,395,360 1.8046 115.5 112.4 115.5 109.9 116.2 56,443 113.31 0.55%
2015-08-12 0 1.830 1.800 1.830 1.760 1.890 4,169,600 7,640,200 1.8324 114.9 113.0 114.9 110.5 118.7 66,406 115.05 -2.14%
2015-08-11 0 1.870 1.910 1.920 1.810 2.000 3,583,200 6,737,928 1.8804 117.4 119.9 120.6 113.6 125.6 57,067 118.07 -1.06%
2015-08-10 0 1.890 1.820 1.890 1.760 1.890 584,400 1,073,104 1.8362 118.7 114.3 118.7 110.5 118.7 9,307 115.30 2.72%
2015-08-07 0 1.840 1.840 1.860 1.830 1.840 180,000 330,920 1.8384 115.5 115.5 116.8 114.9 115.5 2,867 115.43 -1.08%
2015-08-06 0 1.860 1.850 1.860 1.800 1.870 1,786,000 3,257,200 1.8237 116.8 116.2 116.8 113.0 117.4 28,444 114.51 0.00%
2015-08-05 0 1.860 1.820 1.870 1.810 1.970 1,996,000 3,741,200 1.8743 116.8 114.3 117.4 113.6 123.7 31,789 117.69 -1.06%
2015-08-04 0 1.880 1.870 1.900 1.810 1.920 2,183,720 4,079,099 1.8680 118.0 117.4 119.3 113.6 120.6 34,779 117.29 -0.53%
2015-08-03 0 1.890 1.880 1.890 1.830 1.920 1,643,200 3,075,720 1.8718 118.7 118.0 118.7 114.9 120.6 26,170 117.53 -2.58%
2015-07-31 0 1.940 1.930 1.940 1.920 1.990 812,000 1,588,120 1.9558 121.8 121.2 121.8 120.6 125.0 12,932 122.80 -1.02%
2015-07-30 0 1.960 1.960 1.970 1.960 2.000 290,400 571,112 1.9666 123.1 123.1 123.7 123.1 125.6 4,625 123.48 -2.00%
2015-07-29 0 2.000 1.970 2.000 1.950 2.030 844,000 1,675,960 1.9857 125.6 123.7 125.6 122.4 127.5 13,442 124.68 -0.50%
2015-07-28 0 2.010 1.970 2.010 1.950 2.100 7,934,000 15,591,440 1.9651 126.2 123.7 126.2 122.4 131.9 126,359 123.39 0.00%
2015-07-27 0 2.010 1.950 2.010 1.900 2.040 13,261,200 26,178,480 1.9741 126.2 122.4 126.2 119.3 128.1 211,202 123.95 -1.95%
2015-07-24 0 2.050 2.040 2.060 2.000 2.080 17,568,400 35,651,592 2.0293 128.7 128.1 129.3 125.6 130.6 279,800 127.42 -0.49%
2015-07-23 0 2.060 2.050 2.060 1.960 2.100 72,470,000 147,519,460 2.0356 129.3 128.7 129.3 123.1 131.9 1,154,180 127.81 1.48%
2015-07-22 0 2.030 2.000 2.030 1.930 2.060 6,322,000 12,605,120 1.9939 127.5 125.6 127.5 121.2 129.3 100,686 125.19 0.00%
2015-07-21 0 2.030 1.990 2.030 1.970 2.080 2,160,000 4,355,360 2.0164 127.5 125.0 127.5 123.7 130.6 34,401 126.61 -0.49%
2015-07-20 0 2.040 2.020 2.040 2.000 2.100 2,670,000 5,407,480 2.0253 128.1 126.8 128.1 125.6 131.9 42,523 127.17 -0.49%
2015-07-17 0 2.050 2.040 2.050 1.960 2.070 17,154,000 34,377,780 2.0041 128.7 128.1 128.7 123.1 130.0 273,200 125.83 1.49%
2015-07-16 0 2.020 1.980 2.020 1.830 2.040 5,620,000 11,015,440 1.9600 126.8 124.3 126.8 114.9 128.1 89,506 123.07 3.59%
2015-07-15 0 1.950 1.910 1.950 1.700 1.950 20,338,000 37,065,540 1.8225 122.4 119.9 122.4 106.7 122.4 323,909 114.43 7.14%
2015-07-14 0 1.820 1.800 1.820 1.790 1.920 13,960,800 25,690,012 1.8402 114.3 113.0 114.3 112.4 120.6 222,344 115.54 -2.67%
2015-07-13 0 1.870 1.840 1.850 1.800 1.970 3,918,400 7,273,320 1.8562 117.4 115.5 116.2 113.0 123.7 62,406 116.55 0.00%
2015-07-10 0 1.870 1.830 1.870 1.780 1.960 7,288,000 13,645,784 1.8724 117.4 114.9 117.4 111.8 123.1 116,071 117.56 5.06%
2015-07-09 0 1.780 1.780 1.790 1.600 1.860 20,200,000 35,336,080 1.7493 111.8 111.8 112.4 100.5 116.8 321,712 109.84 0.56%
2015-07-08 0 1.770 1.740 1.760 1.640 2.000 11,673,755 20,565,942 1.7617 111.1 109.3 110.5 103.0 125.6 185,920 110.62 -14.08%
2015-07-07 0 2.060 1.900 2.000 1.780 2.150 15,910,400 31,005,344 1.9487 129.3 119.3 125.6 111.8 135.0 253,394 122.36 0.00%
2015-07-06 0 2.060 2.000 2.060 1.600 2.130 9,476,400 18,095,588 1.9095 129.3 125.6 129.3 100.5 133.7 150,924 119.90 1.48%
2015-07-03 0 2.030 1.970 2.030 1.880 2.090 5,550,000 10,980,880 1.9785 127.5 123.7 127.5 118.0 131.2 88,391 124.23 -1.93%
2015-07-02 0 2.070 2.060 2.090 2.050 2.180 2,532,000 5,284,560 2.0871 130.0 129.3 131.2 128.7 136.9 40,325 131.05 -4.61%
2015-06-30 0 2.170 2.120 2.170 1.980 2.180 5,516,000 11,517,440 2.0880 136.3 133.1 136.3 124.3 136.9 87,850 131.10 3.33%
2015-06-29 0 2.100 2.050 2.110 1.970 2.230 7,529,840 15,499,792 2.0584 131.9 128.7 132.5 123.7 140.0 119,923 129.25 -5.83%
2015-06-26 0 2.230 2.230 2.250 2.220 2.350 3,459,105 7,866,348 2.2741 140.0 140.0 141.3 139.4 147.6 55,091 142.79 -2.19%
2015-06-25 0 2.280 2.250 2.280 2.250 2.460 1,493,905 3,389,016 2.2686 143.2 141.3 143.2 141.3 154.5 23,792 142.44 -0.87%
2015-06-24 0 2.300 2.300 2.320 2.260 2.360 502,800 1,151,312 2.2898 144.4 144.4 145.7 141.9 148.2 8,008 143.77 -2.54%
2015-06-23 0 2.360 2.340 2.360 2.150 2.390 2,556,400 5,869,248 2.2959 148.2 146.9 148.2 135.0 150.1 40,714 144.16 0.85%
2015-06-22 0 2.340 2.330 2.340 2.320 2.360 640,800 1,497,984 2.3377 146.9 146.3 146.9 145.7 148.2 10,206 146.78 0.43%
2015-06-19 0 2.330 2.330 2.390 2.330 2.460 1,229,200 2,934,472 2.3873 146.3 146.3 150.1 146.3 154.5 19,577 149.90 -4.90%
2015-06-18 0 2.450 2.420 2.450 2.300 2.460 3,039,600 7,379,324 2.4277 153.8 151.9 153.8 144.4 154.5 48,410 152.44 6.52%
2015-06-17 0 2.300 2.300 2.330 2.270 2.340 1,174,400 2,708,296 2.3061 144.4 144.4 146.3 142.5 146.9 18,704 144.80 -2.13%
2015-06-16 0 2.350 2.330 2.350 2.310 2.470 571,200 1,352,560 2.3679 147.6 146.3 147.6 145.0 155.1 9,097 148.68 -1.67%
2015-06-15 0 2.390 2.360 2.390 2.330 2.430 1,848,800 4,393,812 2.3766 150.1 148.2 150.1 146.3 152.6 29,445 149.22 -1.24%
2015-06-12 0 2.420 2.410 2.420 2.400 2.500 1,348,400 3,297,108 2.4452 151.9 151.3 151.9 150.7 157.0 21,475 153.53 0.00%
2015-06-11 0 2.420 2.410 2.420 2.340 2.450 1,641,600 3,951,436 2.4071 151.9 151.3 151.9 146.9 153.8 26,145 151.14 3.42%
2015-06-10 0 2.340 2.320 2.340 2.310 2.500 5,377,200 12,961,180 2.4104 146.9 145.7 146.9 145.0 157.0 85,639 151.35 -2.50%
2015-06-09 0 2.400 2.400 2.430 2.300 2.460 3,786,000 9,109,724 2.4062 150.7 150.7 152.6 144.4 154.5 60,297 151.08 -4.00%
2015-06-08 0 2.500 2.490 2.500 2.480 2.680 5,444,800 13,746,504 2.5247 157.0 156.3 157.0 155.7 168.3 86,716 158.52 -3.10%
2015-06-05 0 2.580 2.580 2.590 2.550 2.620 4,096,987 10,631,389 2.5949 162.0 162.0 162.6 160.1 164.5 65,250 162.93 -2.27%
2015-06-04 0 2.640 2.630 2.640 2.550 2.750 11,396,987 29,988,439 2.6313 165.8 165.1 165.8 160.1 172.7 181,512 165.21 0.00%
2015-06-03 0 2.640 2.610 2.640 2.530 2.640 8,900,000 23,050,780 2.5900 165.8 163.9 165.8 158.9 165.8 141,744 162.62 2.33%
2015-06-02 0 2.580 2.580 2.590 2.540 2.770 8,383,600 21,868,068 2.6084 162.0 162.0 162.6 159.5 173.9 133,520 163.78 -4.44%
2015-06-01 0 2.700 2.690 2.710 2.650 2.770 5,780,800 15,669,612 2.7106 169.5 168.9 170.2 166.4 173.9 92,067 170.20 -0.37%
2015-05-29 0 2.710 2.650 2.670 2.560 2.870 15,953,587 42,505,586 2.6643 170.2 166.4 167.6 160.7 180.2 254,082 167.29 5.45%
2015-05-28 0 2.570 2.540 2.570 2.500 2.630 15,718,000 40,320,032 2.5652 161.4 159.5 161.4 157.0 165.1 250,330 161.07 -0.39%
2015-05-27 0 2.580 2.570 2.580 2.350 2.650 38,690,400 99,119,220 2.5619 162.0 161.4 162.0 147.6 166.4 616,195 160.86 12.17%
2015-05-26 0 2.300 2.290 2.300 2.210 2.450 32,276,300 76,024,808 2.3554 144.4 143.8 144.4 138.8 153.8 514,042 147.90 -0.43%
2015-05-22 0 2.310 2.310 2.320 2.250 2.370 14,104,800 32,710,032 2.3191 145.0 145.0 145.7 141.3 148.8 224,637 145.61 0.00%
2015-05-21 0 2.310 2.300 2.320 2.300 2.390 8,230,800 19,214,464 2.3345 145.0 144.4 145.7 144.4 150.1 131,086 146.58 0.43%
2015-05-20 0 2.300 2.290 2.300 2.240 2.380 9,507,600 22,080,756 2.3224 144.4 143.8 144.4 140.6 149.4 151,421 145.82 0.00%
2015-05-19 0 2.300 2.290 2.300 2.280 2.400 10,066,000 23,567,580 2.3413 144.4 143.8 144.4 143.2 150.7 160,314 147.01 0.00%
2015-05-18 0 2.300 2.290 2.310 2.270 2.540 10,092,700 23,865,160 2.3646 144.4 143.8 145.0 142.5 159.5 160,740 148.47 -6.88%
2015-05-15 0 2.470 2.460 2.470 2.140 2.550 22,729,600 54,687,928 2.4060 155.1 154.5 155.1 134.4 160.1 361,999 151.07 15.42%
2015-05-14 0 2.140 2.120 2.130 2.110 2.160 4,330,400 9,207,928 2.1263 134.4 133.1 133.7 132.5 135.6 68,967 133.51 0.94%
2015-05-13 0 2.120 2.100 2.120 2.000 2.120 7,251,200 15,107,132 2.0834 133.1 131.9 133.1 125.6 133.1 115,485 130.81 3.41%
2015-05-12 0 2.050 2.050 2.060 2.050 2.120 1,729,600 3,581,684 2.0708 128.7 128.7 129.3 128.7 133.1 27,546 130.02 -2.38%
2015-05-11 0 2.100 2.080 2.100 2.040 2.100 4,688,800 9,794,212 2.0889 131.9 130.6 131.9 128.1 131.9 74,675 131.16 1.94%
2015-05-08 0 2.060 2.060 2.070 2.020 2.080 1,812,800 3,723,432 2.0540 129.3 129.3 130.0 126.8 130.6 28,871 128.97 2.49%
2015-05-07 0 2.010 2.000 2.010 2.000 2.060 3,058,000 6,195,728 2.0261 126.2 125.6 126.2 125.6 129.3 48,703 127.22 -1.47%
2015-05-06 0 2.040 2.040 2.060 2.040 2.110 2,613,600 5,397,412 2.0651 128.1 128.1 129.3 128.1 132.5 41,625 129.67 -2.39%
2015-05-05 0 2.090 2.080 2.090 2.040 2.140 12,646,800 25,777,968 2.0383 131.2 130.6 131.2 128.1 134.4 201,417 127.98 -1.42%
2015-05-04 0 2.120 2.120 2.130 2.060 2.130 2,987,600 6,326,008 2.1174 133.1 133.1 133.7 129.3 133.7 47,581 132.95 1.92%
2015-04-30 0 2.080 2.060 2.080 2.020 2.150 5,088,000 10,551,828 2.0739 130.6 129.3 130.6 126.8 135.0 81,033 130.22 0.97%
2015-04-29 0 2.060 2.040 2.070 2.000 2.100 22,603,600 45,348,440 2.0062 129.3 128.1 130.0 125.6 131.9 359,992 125.97 -1.90%
2015-04-28 0 2.100 2.080 2.110 2.060 2.110 2,474,800 5,167,236 2.0879 131.9 130.6 132.5 129.3 132.5 39,414 131.10 0.00%
2015-04-27 0 2.100 2.090 2.100 2.060 2.110 2,749,600 5,731,620 2.0845 131.9 131.2 131.9 129.3 132.5 43,791 130.89 1.45%
2015-04-24 0 2.070 2.070 2.100 2.040 2.150 9,218,800 19,378,560 2.1021 130.0 130.0 131.9 128.1 135.0 146,822 131.99 -0.48%
2015-04-23 0 2.080 2.060 2.080 2.010 2.080 4,855,200 10,014,012 2.0625 130.6 129.3 130.6 126.2 130.6 77,325 129.50 1.46%
2015-04-22 0 2.050 2.040 2.050 1.970 2.060 12,260,800 24,595,000 2.0060 128.7 128.1 128.7 123.7 129.3 195,269 125.95 3.02%
2015-04-21 0 1.990 1.990 2.000 1.980 2.050 3,828,800 7,738,360 2.0211 125.0 125.0 125.6 124.3 128.7 60,979 126.90 -1.00%
2015-04-20 0 2.010 1.990 2.010 1.990 2.090 6,136,000 12,413,880 2.0231 126.2 125.0 126.2 125.0 131.2 97,724 127.03 -2.90%
2015-04-17 0 2.070 2.060 2.070 2.000 2.090 9,018,400 18,582,316 2.0605 130.0 129.3 130.0 125.6 131.2 143,630 129.38 1.47%
2015-04-16 0 2.040 2.030 2.040 1.950 2.070 28,626,000 57,431,128 2.0063 128.1 127.5 128.1 122.4 130.0 455,907 125.97 0.99%
2015-04-15 0 2.020 2.020 2.030 2.000 2.100 11,637,200 23,812,644 2.0463 126.8 126.8 127.5 125.6 131.9 185,338 128.48 -1.46%
2015-04-14 0 2.050 2.020 2.060 2.020 2.120 22,401,200 46,424,560 2.0724 128.7 126.8 129.3 126.8 133.1 356,769 130.13 -1.91%
2015-04-13 0 2.090 2.090 2.100 2.080 2.110 8,655,200 18,136,244 2.0954 131.2 131.2 131.9 130.6 132.5 137,845 131.57 0.97%
2015-04-10 0 2.070 2.050 2.070 2.020 2.140 8,659,410 17,872,138 2.0639 130.0 128.7 130.0 126.8 134.4 137,912 129.59 0.00%
2015-04-09 0 2.070 2.050 2.070 1.990 2.190 20,478,400 41,900,364 2.0461 130.0 128.7 130.0 125.0 137.5 326,145 128.47 1.47%
2015-04-08 0 2.040 2.030 2.040 1.850 2.100 45,516,625 90,406,199 1.9862 128.1 127.5 128.1 116.2 131.9 724,912 124.71 10.27%
2015-04-02 0 1.850 1.840 1.850 1.740 1.860 56,756,400 101,624,596 1.7905 116.2 115.5 116.2 109.3 116.8 903,920 112.43 6.32%
2015-04-01 0 1.740 1.740 1.750 1.700 1.870 7,100,800 12,548,200 1.7672 109.3 109.3 109.9 106.7 117.4 113,090 110.96 -5.43%
2015-03-31 0 1.840 1.820 1.840 1.820 1.860 1,413,200 2,585,512 1.8295 115.5 114.3 115.5 114.3 116.8 22,507 114.88 -1.08%
2015-03-30 0 1.860 1.840 1.860 1.820 1.900 15,263,600 27,946,244 1.8309 116.8 115.5 116.8 114.3 119.3 243,093 114.96 0.54%
2015-03-27 0 1.850 1.830 1.860 1.810 1.910 2,481,600 4,621,564 1.8623 116.2 114.9 116.8 113.6 119.9 39,523 116.93 1.09%
2015-03-26 0 1.830 1.830 1.860 1.790 1.890 3,070,800 5,643,144 1.8377 114.9 114.9 116.8 112.4 118.7 48,907 115.39 0.00%
2015-03-25 0 1.830 1.790 1.840 1.780 1.940 4,856,400 9,045,440 1.8626 114.9 112.4 115.5 111.8 121.8 77,345 116.95 -4.19%
2015-03-24 0 1.910 1.880 1.910 1.860 1.970 9,944,200 18,783,390 1.8889 119.9 118.0 119.9 116.8 123.7 158,374 118.60 1.60%
2015-03-23 0 1.880 1.850 1.880 1.850 1.910 8,814,400 16,480,912 1.8698 118.0 116.2 118.0 116.2 119.9 140,381 117.40 2.17%
2015-03-20 0 1.840 1.830 1.900 1.810 1.990 7,212,951 13,685,205 1.8973 115.5 114.9 119.3 113.6 125.0 114,876 119.13 -1.60%
2015-03-19 0 1.870 1.860 1.870 1.800 1.920 7,415,368 13,805,628 1.8618 117.4 116.8 117.4 113.0 120.6 118,099 116.90 3.89%
2015-03-18 0 1.800 1.800 1.820 1.740 1.820 13,258,200 23,537,384 1.7753 113.0 113.0 114.3 109.3 114.3 211,154 111.47 0.56%
2015-03-17 0 1.790 1.760 1.810 1.700 1.860 3,528,400 6,312,040 1.7889 112.4 110.5 113.6 106.7 116.8 56,194 112.33 -0.56%
2015-03-16 0 1.800 1.800 1.810 1.790 1.850 1,225,600 2,222,164 1.8131 113.0 113.0 113.6 112.4 116.2 19,519 113.84 -2.17%
2015-03-13 0 1.840 1.840 1.850 1.830 1.910 903,060 1,681,430 1.8619 115.5 115.5 116.2 114.9 119.9 14,382 116.91 -0.54%
2015-03-12 0 1.850 1.850 1.860 1.780 1.910 3,475,600 6,469,944 1.8615 116.2 116.2 116.8 111.8 119.9 55,353 116.88 1.09%
2015-03-11 0 1.830 1.830 1.850 1.800 1.890 10,780,800 19,770,560 1.8339 114.9 114.9 116.2 113.0 118.7 171,698 115.15 -0.54%
2015-03-10 0 1.840 1.830 1.850 1.820 1.950 10,372,400 19,252,456 1.8561 115.5 114.9 116.2 114.3 122.4 165,194 116.54 -5.64%
2015-03-09 0 1.950 1.920 1.950 1.800 2.050 17,066,800 32,814,868 1.9227 122.4 120.6 122.4 113.0 128.7 271,811 120.73 2.09%
2015-03-06 0 1.910 1.910 1.930 1.680 1.980 16,840,800 30,482,440 1.8100 119.9 119.9 121.2 105.5 124.3 268,212 113.65 15.06%
2015-03-05 0 1.660 1.640 1.660 1.570 1.700 39,974,400 66,172,704 1.6554 104.2 103.0 104.2 98.58 106.7 636,645 103.94 1.22%
2015-03-04 0 1.640 1.630 1.640 1.500 1.660 24,516,800 38,887,496 1.5862 103.0 102.3 103.0 94.18 104.2 390,462 99.593 9.33%
2015-03-03 0 1.500 1.480 1.500 1.480 1.510 1,885,200 2,816,292 1.4939 94.18 92.93 94.18 92.93 94.81 30,024 93.800 0.00%
2015-03-02 0 1.500 1.480 1.500 1.480 1.520 1,931,600 2,907,648 1.5053 94.18 92.93 94.18 92.93 95.44 30,763 94.517 0.00%
2015-02-27 0 1.500 1.490 1.510 1.500 1.530 2,006,400 3,025,216 1.5078 94.18 93.56 94.81 94.18 96.07 31,955 94.672 -0.66%
2015-02-26 0 1.510 1.480 1.510 1.480 1.530 6,461,950 9,762,306 1.5107 94.81 92.93 94.81 92.93 96.07 102,915 94.858 0.67%
2015-02-25 0 1.500 1.500 1.520 1.490 1.550 18,712,000 28,110,800 1.5023 94.18 94.18 95.44 93.56 97.32 298,013 94.327 -0.66%
2015-02-24 0 1.510 1.510 1.520 1.460 1.520 2,432,800 3,642,496 1.4972 94.81 94.81 95.44 91.67 95.44 38,746 94.011 1.34%
2015-02-23 0 1.490 1.480 1.490 1.440 1.490 1,516,400 2,216,008 1.4614 93.56 92.93 93.56 90.42 93.56 24,151 91.758 2.76%
2015-02-18 0 1.450 1.420 1.450 1.420 1.450 850,000 1,222,140 1.4378 91.04 89.16 91.04 89.16 91.04 13,537 90.279 -0.68%
2015-02-17 0 1.460 1.450 1.480 1.410 1.470 2,472,000 3,534,880 1.4300 91.67 91.04 92.93 88.53 92.30 39,370 89.786 2.82%
2015-02-16 0 1.420 1.410 1.430 1.420 1.440 3,002,000 4,306,800 1.4346 89.16 88.53 89.79 89.16 90.42 47,811 90.080 -1.39%
2015-02-13 0 1.440 1.430 1.440 1.430 1.460 2,232,000 3,232,360 1.4482 90.42 89.79 90.42 89.79 91.67 35,548 90.931 -0.69%
2015-02-12 0 1.450 1.430 1.450 1.410 1.460 13,424,000 18,904,160 1.4082 91.04 89.79 91.04 88.53 91.67 213,795 88.422 0.00%
2015-02-11 0 1.450 1.450 1.460 1.400 1.500 3,832,400 5,552,896 1.4489 91.04 91.04 91.67 87.90 94.18 61,036 90.977 -3.33%
2015-02-10 0 1.500 1.490 1.510 1.470 1.520 1,823,778 2,713,160 1.4877 94.18 93.56 94.81 92.30 95.44 29,046 93.409 0.67%
2015-02-09 0 1.490 1.490 1.510 1.480 1.530 4,196,800 6,295,316 1.5000 93.56 93.56 94.81 92.93 96.07 66,840 94.185 0.68%
2015-02-06 0 1.480 1.480 1.490 1.440 1.570 25,162,000 37,449,440 1.4883 92.93 92.93 93.56 90.42 98.58 400,738 93.451 2.78%
2015-02-05 0 1.440 1.420 1.440 1.410 1.450 29,308,400 41,510,476 1.4163 90.42 89.16 90.42 88.53 91.04 466,775 88.930 -0.69%
2015-02-04 0 1.450 1.420 1.450 1.420 1.490 2,200,000 3,184,000 1.4473 91.04 89.16 91.04 89.16 93.56 35,038 90.873 -0.68%
2015-02-03 0 1.460 1.460 1.480 1.460 1.490 1,470,800 2,174,124 1.4782 91.67 91.67 92.93 91.67 93.56 23,424 92.814 0.00%
2015-02-02 0 1.460 1.460 1.470 1.410 1.480 5,048,000 7,384,088 1.4628 91.67 91.67 92.30 88.53 92.93 80,396 91.846 0.00%
2015-01-30 0 1.460 1.460 1.470 1.410 1.470 2,048,000 2,942,900 1.4370 91.67 91.67 92.30 88.53 92.30 32,617 90.226 3.55%
2015-01-29 0 1.410 1.410 1.420 1.400 1.450 2,604,000 3,711,560 1.4253 88.53 88.53 89.16 87.90 91.04 41,472 89.495 -1.40%
2015-01-28 0 1.430 1.400 1.430 1.400 1.430 1,609,200 2,269,688 1.4104 89.79 87.90 89.79 87.90 89.79 25,629 88.561 1.42%
2015-01-27 0 1.410 1.410 1.420 1.410 1.440 1,950,000 2,787,040 1.4293 88.53 88.53 89.16 88.53 90.42 31,056 89.741 -0.70%
2015-01-26 0 1.420 1.420 1.450 1.410 1.450 2,293,200 3,274,596 1.4280 89.16 89.16 91.04 88.53 91.04 36,522 89.660 -2.07%
2015-01-23 0 1.450 1.420 1.450 1.420 1.450 1,749,200 2,511,984 1.4361 91.04 89.16 91.04 89.16 91.04 27,858 90.170 1.40%
2015-01-22 0 1.430 1.410 1.430 1.410 1.450 1,655,200 2,365,520 1.4291 89.79 88.53 89.79 88.53 91.04 26,361 89.735 -1.38%
2015-01-21 0 1.450 1.430 1.450 1.380 1.460 4,126,800 5,838,140 1.4147 91.04 89.79 91.04 86.65 91.67 65,725 88.827 0.00%
2015-01-20 0 1.450 1.430 1.450 1.410 1.450 2,462,800 3,535,520 1.4356 91.04 89.79 91.04 88.53 91.04 39,223 90.138 -0.68%
2015-01-19 0 1.460 1.440 1.460 1.440 1.490 1,495,200 2,175,040 1.4547 91.67 90.42 91.67 90.42 93.56 23,813 91.338 -2.67%
2015-01-16 0 1.500 1.480 1.500 1.450 1.500 4,256,800 6,325,588 1.4860 94.18 92.93 94.18 91.04 94.18 67,795 93.304 0.67%
2015-01-15 0 1.490 1.450 1.490 1.420 1.490 2,952,800 4,302,432 1.4571 93.56 91.04 93.56 89.16 93.56 47,027 91.488 1.36%
2015-01-14 0 1.470 1.460 1.470 1.450 1.470 1,403,200 2,055,924 1.4652 92.30 91.67 92.30 91.04 92.30 22,348 91.997 0.00%
2015-01-13 0 1.470 1.460 1.470 1.460 1.490 1,738,316 2,561,419 1.4735 92.30 91.67 92.30 91.67 93.56 27,685 92.520 0.00%
2015-01-12 0 1.470 1.460 1.470 1.460 1.480 1,679,600 2,469,548 1.4703 92.30 91.67 92.30 91.67 92.93 26,750 92.320 0.00%
2015-01-09 0 1.470 1.460 1.470 1.450 1.470 1,678,400 2,453,968 1.4621 92.30 91.67 92.30 91.04 92.30 26,731 91.803 -0.68%
2015-01-08 0 1.480 1.460 1.480 1.460 1.480 1,344,722 1,976,533 1.4698 92.93 91.67 92.93 91.67 92.93 21,416 92.290 0.00%
2015-01-07 0 1.480 1.470 1.480 1.440 1.480 5,700,000 8,425,880 1.4782 92.93 92.30 92.93 90.42 92.93 90,780 92.816 1.37%
2015-01-06 0 1.460 1.460 1.470 1.440 1.490 16,356,000 24,076,280 1.4720 91.67 91.67 92.30 90.42 93.56 260,491 92.427 -2.67%
2015-01-05 0 1.500 1.490 1.500 1.490 1.530 2,786,800 4,205,976 1.5092 94.18 93.56 94.18 93.56 96.07 44,383 94.765 -1.96%
2015-01-02 0 1.530 1.510 1.530 1.510 1.540 2,727,200 4,170,508 1.5292 96.07 94.81 96.07 94.81 96.70 43,434 96.019 1.32%
2014-12-31 0 1.510 1.490 1.510 1.480 1.560 12,790,400 19,232,392 1.5037 94.81 93.56 94.81 92.93 97.95 203,704 94.413 0.00%
2014-12-30 0 1.510 1.470 1.510 1.430 1.530 3,491,880 5,173,667 1.4816 94.81 92.30 94.81 89.79 96.07 55,613 93.030 1.34%
2014-12-29 0 1.490 1.490 1.500 1.480 1.520 1,840,800 2,764,376 1.5017 93.56 93.56 94.18 92.93 95.44 29,317 94.292 -1.32%
2014-12-24 0 1.510 1.500 1.510 1.480 1.510 836,000 1,247,480 1.4922 94.81 94.18 94.81 92.93 94.81 13,314 93.694 1.34%
2014-12-23 0 1.490 1.490 1.500 1.490 1.530 2,617,673 3,933,301 1.5026 93.56 93.56 94.18 93.56 96.07 41,690 94.347 -2.61%
2014-12-22 0 1.530 1.510 1.530 1.490 1.530 15,475,600 23,386,212 1.5112 96.07 94.81 96.07 93.56 96.07 246,469 94.885 0.00%
2014-12-19 0 1.530 1.530 1.560 1.510 1.560 4,346,600 6,670,196 1.5346 96.07 96.07 97.95 94.81 97.95 69,225 96.355 -1.92%
2014-12-18 0 1.560 1.540 1.550 1.480 1.570 20,700,525 31,410,743 1.5174 97.95 96.70 97.32 92.93 98.58 329,683 95.276 0.65%
2014-12-17 0 1.550 1.540 1.550 1.490 1.560 22,608,640 34,001,232 1.5039 97.32 96.70 97.32 93.56 97.95 360,072 94.429 0.00%
2014-12-16 0 1.550 1.520 1.550 1.510 1.580 1,751,600 2,701,300 1.5422 97.32 95.44 97.32 94.81 99.21 27,897 96.833 -0.64%
2014-12-15 0 1.560 1.550 1.560 1.490 1.570 8,505,600 13,039,236 1.5330 97.95 97.32 97.95 93.56 98.58 135,463 96.257 1.30%
2014-12-12 0 1.540 1.530 1.540 1.440 1.570 11,269,600 16,652,952 1.4777 96.70 96.07 96.70 90.42 98.58 179,483 92.783 2.67%
2014-12-11 0 1.500 1.490 1.500 1.450 1.500 3,037,200 4,465,964 1.4704 94.18 93.56 94.18 91.04 94.18 48,371 92.327 2.04%
2014-12-10 0 1.470 1.460 1.470 1.450 1.470 1,061,200 1,542,144 1.4532 92.30 91.67 92.30 91.04 92.30 16,901 91.246 0.00%
2014-12-09 0 1.470 1.460 1.470 1.440 1.480 2,584,000 3,793,840 1.4682 92.30 91.67 92.30 90.42 92.93 41,154 92.187 -0.68%
2014-12-08 0 1.480 1.470 1.480 1.410 1.480 2,648,800 3,853,308 1.4547 92.93 92.30 92.93 88.53 92.93 42,186 91.342 1.37%
2014-12-05 0 1.460 1.450 1.470 1.430 1.480 2,334,000 3,400,160 1.4568 91.67 91.04 92.30 89.79 92.93 37,172 91.471 -1.35%
2014-12-04 0 1.480 1.450 1.480 1.450 1.490 2,576,403 3,774,552 1.4650 92.93 91.04 92.93 91.04 93.56 41,033 91.989 -1.33%
2014-12-03 0 1.500 1.480 1.500 1.440 1.500 5,229,116 7,651,009 1.4632 94.18 92.93 94.18 90.42 94.18 83,281 91.870 0.00%
2014-12-02 0 1.500 1.460 1.500 1.440 1.500 10,748,000 15,808,960 1.4709 94.18 91.67 94.18 90.42 94.18 171,176 92.355 1.35%
2014-12-01 0 1.480 1.460 1.480 1.450 1.490 2,595,200 3,814,776 1.4699 92.93 91.67 92.93 91.04 93.56 41,332 92.296 -1.33%
2014-11-28 0 1.500 1.480 1.500 1.460 1.510 2,420,000 3,608,932 1.4913 94.18 92.93 94.18 91.67 94.81 38,542 93.637 0.00%
2014-11-27 0 1.500 1.490 1.500 1.450 1.500 9,148,000 13,469,120 1.4724 94.18 93.56 94.18 91.04 94.18 145,694 92.448 0.00%
2014-11-26 0 1.500 1.490 1.510 1.490 1.520 1,660,110 2,495,626 1.5033 94.18 93.56 94.81 93.56 95.44 26,439 94.390 -0.66%
2014-11-25 0 1.510 1.500 1.510 1.490 1.510 2,636,000 3,958,172 1.5016 94.81 94.18 94.81 93.56 94.81 41,982 94.283 0.00%
2014-11-24 0 1.510 1.490 1.510 1.500 1.590 2,388,800 3,649,096 1.5276 94.81 93.56 94.81 94.18 99.83 38,045 95.916 -2.58%
2014-11-21 0 1.550 1.530 1.550 1.490 1.550 2,534,800 3,840,596 1.5151 97.32 96.07 97.32 93.56 97.32 40,370 95.135 2.65%
2014-11-20 0 1.510 1.500 1.520 1.500 1.540 1,889,600 2,869,796 1.5187 94.81 94.18 95.44 94.18 96.70 30,094 95.360 -0.66%
2014-11-19 0 1.520 1.510 1.520 1.510 1.550 7,772,000 11,910,860 1.5325 95.44 94.81 95.44 94.81 97.32 123,779 96.227 -1.30%
2014-11-18 0 1.540 1.540 1.550 1.520 1.570 8,450,400 13,139,816 1.5549 96.70 96.70 97.32 95.44 98.58 134,584 97.633 -0.65%
2014-11-17 0 1.550 1.540 1.550 1.540 1.580 7,592,000 11,844,840 1.5602 97.32 96.70 97.32 96.70 99.21 120,913 97.962 -1.27%
2014-11-14 0 1.570 1.560 1.570 1.560 1.630 6,082,885 9,733,218 1.6001 98.58 97.95 98.58 97.95 102.3 96,878 100.47 -1.26%
2014-11-13 0 1.590 1.580 1.590 1.550 1.600 5,338,800 8,362,476 1.5664 99.83 99.21 99.83 97.32 100.5 85,027 98.350 1.27%
2014-11-12 0 1.570 1.560 1.570 1.510 1.570 28,857,600 42,172,416 1.4614 98.58 97.95 98.58 94.81 98.58 459,595 91.760 3.29%
2014-11-11 0 1.520 1.520 1.530 1.520 1.560 7,268,400 11,141,688 1.5329 95.44 95.44 96.07 95.44 97.95 115,759 96.249 -1.30%
2014-11-10 0 1.540 1.530 1.540 1.490 1.540 13,150,000 19,880,640 1.5118 96.70 96.07 96.70 93.56 96.70 209,431 94.927 2.67%
2014-11-07 0 1.500 1.500 1.510 1.490 1.520 1,637,542 2,466,851 1.5064 94.18 94.18 94.81 93.56 95.44 26,080 94.588 -1.32%
2014-11-06 0 1.520 1.500 1.520 1.500 1.520 1,169,358 1,770,508 1.5141 95.44 94.18 95.44 94.18 95.44 18,624 95.068 0.66%
2014-11-05 0 1.510 1.490 1.510 1.490 1.520 1,202,000 1,804,960 1.5016 94.81 93.56 94.81 93.56 95.44 19,143 94.286 0.00%
2014-11-04 0 1.510 1.500 1.510 1.480 1.530 8,734,800 13,187,288 1.5097 94.81 94.18 94.81 92.93 96.07 139,113 94.795 -1.31%
2014-11-03 0 1.530 1.520 1.530 1.500 1.540 9,016,000 13,625,933 1.5113 96.07 95.44 96.07 94.18 96.70 143,592 94.894 0.66%
2014-10-31 0 1.520 1.500 1.520 1.450 1.540 12,194,000 17,934,992 1.4708 95.44 94.18 95.44 91.04 96.70 194,205 92.351 2.70%
2014-10-30 0 1.480 1.480 1.490 1.480 1.490 1,622,000 2,410,900 1.4864 92.93 92.93 93.56 92.93 93.56 25,832 93.328 -1.33%
2014-10-29 0 1.500 1.490 1.500 1.500 1.510 1,389,600 2,086,432 1.5015 94.18 93.56 94.18 94.18 94.81 22,131 94.276 -0.66%
2014-10-28 0 1.510 1.500 1.510 1.480 1.530 2,224,000 3,364,540 1.5128 94.81 94.18 94.81 92.93 96.07 35,420 94.990 1.34%
2014-10-27 0 1.490 1.490 1.500 1.490 1.500 1,741,200 2,597,928 1.4920 93.56 93.56 94.18 93.56 94.18 27,731 93.684 -0.67%
2014-10-24 0 1.500 1.490 1.500 1.480 1.510 1,860,000 2,779,120 1.4942 94.18 93.56 94.18 92.93 94.81 29,623 93.816 -0.66%
2014-10-23 0 1.510 1.500 1.510 1.500 1.520 8,588,000 12,963,680 1.5095 94.81 94.18 94.81 94.18 95.44 136,775 94.781 0.00%
2014-10-22 0 1.510 1.500 1.520 1.500 1.530 2,302,000 3,496,980 1.5191 94.81 94.18 95.44 94.18 96.07 36,662 95.383 -1.31%
2014-10-21 0 1.530 1.510 1.530 1.520 1.560 1,578,000 2,444,140 1.5489 96.07 94.81 96.07 95.44 97.95 25,132 97.253 -1.92%
2014-10-20 0 1.560 1.560 1.570 1.560 1.590 5,990,400 9,424,120 1.5732 97.95 97.95 98.58 97.95 99.83 95,405 98.780 -1.27%
2014-10-17 0 1.580 1.580 1.590 1.510 1.590 12,182,000 18,702,248 1.5352 99.21 99.21 99.83 94.81 99.83 194,014 96.396 3.27%
2014-10-16 0 1.530 1.510 1.530 1.510 1.530 9,154,400 13,898,728 1.5183 96.07 94.81 96.07 94.81 96.07 145,796 95.330 -0.65%
2014-10-15 0 1.540 1.520 1.540 1.490 1.540 9,638,000 14,475,160 1.5019 96.70 95.44 96.70 93.56 96.70 153,498 94.302 2.67%
2014-10-14 0 1.500 1.490 1.510 1.490 1.520 1,947,600 2,918,152 1.4983 94.18 93.56 94.81 93.56 95.44 31,018 94.079 -1.32%
2014-10-13 0 1.520 1.500 1.520 1.470 1.530 2,320,400 3,492,724 1.5052 95.44 94.18 95.44 92.30 96.07 36,955 94.512 -1.30%
2014-10-10 0 1.540 1.520 1.540 1.480 1.540 6,178,000 9,346,700 1.5129 96.70 95.44 96.70 92.93 96.70 98,393 94.994 0.00%
2014-10-09 0 1.540 1.520 1.540 1.470 1.550 4,971,200 7,427,180 1.4940 96.70 95.44 96.70 92.30 97.32 79,173 93.810 2.67%
2014-10-08 0 1.500 1.480 1.500 1.460 1.520 5,166,000 7,702,400 1.4910 94.18 92.93 94.18 91.67 95.44 82,275 93.617 -1.96%
2014-10-07 0 1.530 1.500 1.530 1.500 1.540 3,371,800 5,126,904 1.5205 96.07 94.18 96.07 94.18 96.70 53,700 95.472 1.32%
2014-10-06 0 1.510 1.500 1.510 1.470 1.510 9,021,600 13,507,364 1.4972 94.81 94.18 94.81 92.30 94.81 143,681 94.010 0.67%
2014-10-03 0 1.500 1.490 1.510 1.490 1.520 4,450,000 6,680,680 1.5013 94.18 93.56 94.81 93.56 95.44 70,872 94.264 -1.96%
2014-09-30 0 1.530 1.520 1.530 1.490 1.530 15,056,800 22,739,496 1.5102 96.07 95.44 96.07 93.56 96.07 239,799 94.827 -0.65%
2014-09-29 0 1.540 1.500 1.540 1.480 1.550 4,222,000 6,414,772 1.5194 96.70 94.18 96.70 92.93 97.32 67,241 95.400 -1.91%
2014-09-26 0 1.570 1.550 1.570 1.510 1.570 4,765,600 7,414,228 1.5558 98.58 97.32 98.58 94.81 98.58 75,898 97.686 1.95%
2014-09-25 0 1.540 1.540 1.550 1.540 1.570 7,582,000 11,836,120 1.5611 96.70 96.70 97.32 96.70 98.58 120,753 98.019 0.00%
2014-09-24 0 1.540 1.540 1.560 1.530 1.570 18,048,000 28,053,320 1.5544 96.70 96.70 97.95 96.07 98.58 287,438 97.598 -1.28%
2014-09-23 0 1.560 1.540 1.570 1.540 1.590 14,245,600 22,182,972 1.5572 97.95 96.70 98.58 96.70 99.83 226,880 97.774 0.65%
2014-09-22 0 1.550 1.530 1.550 1.530 1.580 2,070,400 3,224,692 1.5575 97.32 96.07 97.32 96.07 99.21 32,974 97.795 -0.64%
2014-09-19 0 1.560 1.540 1.570 1.520 1.570 6,556,800 10,083,712 1.5379 97.95 96.70 98.58 95.44 98.58 104,426 96.564 0.65%
2014-09-18 0 1.550 1.530 1.550 1.510 1.550 2,546,400 3,895,420 1.5298 97.32 96.07 97.32 94.81 97.32 40,555 96.053 0.00%
2014-09-17 0 1.550 1.520 1.550 1.490 1.570 6,784,000 10,347,240 1.5252 97.32 95.44 97.32 93.56 98.58 108,044 95.769 0.65%
2014-09-16 0 1.540 1.530 1.540 1.460 1.720 12,030,800 18,766,556 1.5599 96.70 96.07 96.70 91.67 108.0 191,606 97.943 3.36%
2014-09-15 1 - - - - - 0 0 - 93.56 - - - - 0 - 0.00%
2014-09-12 0 1.490 1.470 1.490 1.430 1.510 4,172,400 6,092,260 1.4601 93.56 92.30 93.56 89.79 94.81 66,451 91.681 1.36%
2014-09-11 0 1.470 1.460 1.480 1.470 1.490 1,450,000 2,144,160 1.4787 92.30 91.67 92.93 92.30 93.56 23,093 92.848 -1.34%
2014-09-10 0 1.490 1.460 1.490 1.430 1.490 9,476,000 13,698,700 1.4456 93.56 91.67 93.56 89.79 93.56 150,918 90.769 2.05%
2014-09-08 0 1.460 1.440 1.460 1.410 1.460 4,296,000 6,182,768 1.4392 91.67 90.42 91.67 88.53 91.67 68,419 90.366 1.39%
2014-09-05 0 1.440 1.440 1.450 1.440 1.470 15,834,000 23,010,848 1.4533 90.42 90.42 91.04 90.42 92.30 252,177 91.249 -2.04%
2014-09-04 0 1.470 1.440 1.470 1.440 1.500 7,203,600 10,467,840 1.4531 92.30 90.42 92.30 90.42 94.18 114,727 91.241 -2.00%
2014-09-03 0 1.500 1.470 1.500 1.440 1.500 5,953,600 8,710,084 1.4630 94.18 92.30 94.18 90.42 94.18 94,819 91.860 3.45%
2014-09-02 0 1.450 1.450 1.470 1.450 1.480 8,921,200 13,026,224 1.4601 91.04 91.04 92.30 91.04 92.93 142,082 91.681 -1.36%
2014-09-01 0 1.470 1.470 1.480 1.470 1.510 2,828,000 4,212,320 1.4895 92.30 92.30 92.93 92.30 94.81 45,040 93.525 -2.00%
2014-08-29 0 1.500 1.490 1.500 1.470 1.530 3,299,600 4,934,336 1.4954 94.18 93.56 94.18 92.30 96.07 52,550 93.897 0.00%
2014-08-28 0 1.500 1.460 1.500 1.450 1.500 4,459,200 6,614,568 1.4834 94.18 91.67 94.18 91.04 94.18 71,019 93.139 0.00%
2014-08-27 0 1.500 1.480 1.500 1.450 1.500 5,247,600 7,756,796 1.4782 94.18 92.93 94.18 91.04 94.18 83,575 92.812 0.00%
2014-08-26 0 1.500 1.480 1.500 1.480 1.500 3,166,800 4,727,500 1.4928 94.18 92.93 94.18 92.93 94.18 50,435 93.734 0.00%
2014-08-25 0 1.500 1.480 1.500 1.480 1.520 2,688,400 4,032,176 1.4998 94.18 92.93 94.18 92.93 95.44 42,816 94.174 0.67%
2014-08-22 0 1.490 1.480 1.490 1.480 1.530 2,314,800 3,460,740 1.4950 93.56 92.93 93.56 92.93 96.07 36,866 93.873 -1.32%
2014-08-21 0 1.510 1.470 1.520 1.470 1.510 4,238,000 6,307,560 1.4883 94.81 92.30 95.44 92.30 94.81 67,496 93.451 0.67%
2014-08-20 0 1.500 1.480 1.500 1.480 1.520 3,047,322 4,568,585 1.4992 94.18 92.93 94.18 92.93 95.44 48,533 94.134 1.35%
2014-08-19 0 1.480 1.480 1.490 1.470 1.500 3,038,000 4,506,000 1.4832 92.93 92.93 93.56 92.30 94.18 48,384 93.130 -0.67%
2014-08-18 0 1.490 1.480 1.490 1.480 1.530 3,529,000 5,291,858 1.4995 93.56 92.93 93.56 92.93 96.07 56,204 94.155 -1.32%
2014-08-15 0 1.510 1.500 1.520 1.510 1.550 3,348,800 5,105,084 1.5245 94.81 94.18 95.44 94.81 97.32 53,334 95.719 -1.31%
2014-08-14 0 1.530 1.530 1.540 1.500 1.540 2,863,200 4,355,084 1.5211 96.07 96.07 96.70 94.18 96.70 45,600 95.506 1.32%
2014-08-13 0 1.510 1.500 1.510 1.500 1.560 3,437,200 5,260,400 1.5304 94.81 94.18 94.81 94.18 97.95 54,742 96.095 -1.31%
2014-08-12 0 1.530 1.530 1.540 1.490 1.540 17,407,600 26,526,816 1.5239 96.07 96.07 96.70 93.56 96.70 277,239 95.682 2.68%
2014-08-11 0 1.490 1.480 1.490 1.430 1.500 11,300,400 16,420,180 1.4531 93.56 92.93 93.56 89.79 94.18 179,974 91.237 2.76%
2014-08-08 0 1.450 1.420 1.450 1.420 1.450 2,536,000 3,625,000 1.4294 91.04 89.16 91.04 89.16 91.04 40,389 89.752 0.69%
2014-08-07 0 1.440 1.420 1.440 1.390 1.440 3,595,700 5,091,750 1.4161 90.42 89.16 90.42 87.28 90.42 57,266 88.914 -0.69%
2014-08-06 0 1.450 1.420 1.450 1.410 1.460 3,495,600 5,010,480 1.4334 91.04 89.16 91.04 88.53 91.67 55,672 90.000 1.40%
2014-08-05 0 1.430 1.420 1.440 1.420 1.480 3,374,102 4,890,298 1.4494 89.79 89.16 90.42 89.16 92.93 53,737 91.004 -3.38%
2014-08-04 0 1.480 1.450 1.480 1.440 1.480 3,362,000 4,917,860 1.4628 92.93 91.04 92.93 90.42 92.93 53,544 91.847 0.00%
2014-08-01 0 1.480 1.470 1.480 1.460 1.530 5,236,400 7,760,424 1.4820 92.93 92.30 92.93 91.67 96.07 83,397 93.054 -0.67%
2014-07-31 0 1.490 1.480 1.490 1.450 1.500 3,927,200 5,820,076 1.4820 93.56 92.93 93.56 91.04 94.18 62,546 93.053 0.68%
2014-07-30 0 1.480 1.450 1.480 1.440 1.500 5,038,800 7,456,304 1.4798 92.93 91.04 92.93 90.42 94.18 80,250 92.914 -0.67%
2014-07-29 0 1.490 1.480 1.500 1.480 1.550 5,795,706 8,815,288 1.5210 93.56 92.93 94.18 92.93 97.32 92,304 95.503 -3.87%
2014-07-28 0 1.550 1.550 1.560 1.480 1.560 7,102,000 10,794,124 1.5199 97.32 97.32 97.95 92.93 97.95 113,109 95.431 1.31%
2014-07-25 0 1.530 1.520 1.530 1.440 1.530 7,909,600 11,723,552 1.4822 96.07 95.44 96.07 90.42 96.07 125,971 93.066 4.08%
2014-07-24 0 1.470 1.440 1.470 1.430 1.480 4,157,200 6,048,560 1.4550 92.30 90.42 92.30 89.79 92.93 66,209 91.356 1.38%
2014-07-23 0 1.450 1.440 1.460 1.440 1.460 9,540,400 13,918,488 1.4589 91.04 90.42 91.67 90.42 91.67 151,943 91.603 -1.36%
2014-07-22 0 1.470 1.460 1.470 1.420 1.480 9,210,000 13,298,460 1.4439 92.30 91.67 92.30 89.16 92.93 146,681 90.662 0.68%
2014-07-21 0 1.460 1.440 1.460 1.400 1.470 10,422,000 15,018,720 1.4411 91.67 90.42 91.67 87.90 92.30 165,984 90.483 0.69%
2014-07-18 0 1.450 1.450 1.460 1.340 1.450 17,122,000 24,213,920 1.4142 91.04 91.04 91.67 84.14 91.04 272,690 88.796 5.07%
2014-07-17 0 1.380 1.340 1.380 1.330 1.380 4,339,200 5,863,768 1.3513 86.65 84.14 86.65 83.51 86.65 69,107 84.850 0.00%
2014-07-16 0 1.380 1.380 1.400 1.340 1.410 43,886,000 59,387,440 1.3532 86.65 86.65 87.90 84.14 88.53 698,942 84.968 -1.43%
2014-07-15 0 1.400 1.390 1.400 1.320 1.400 27,504,000 37,109,480 1.3492 87.90 87.28 87.90 82.88 87.90 438,037 84.718 5.26%
2014-07-14 0 1.330 1.330 1.340 1.330 1.390 4,747,200 6,428,720 1.3542 83.51 83.51 84.14 83.51 87.28 75,605 85.030 -3.62%
2014-07-11 0 1.380 1.370 1.380 1.360 1.390 2,848,000 3,911,800 1.3735 86.65 86.02 86.65 85.39 87.28 45,358 86.243 0.00%
2014-07-10 0 1.380 1.370 1.380 1.330 1.390 13,941,200 19,072,928 1.3681 86.65 86.02 86.65 83.51 87.28 222,032 85.902 2.22%
2014-07-09 0 1.350 1.350 1.370 1.280 1.370 34,274,000 45,295,380 1.3216 84.77 84.77 86.02 80.37 86.02 545,858 82.980 0.00%
2014-07-08 0 1.350 1.340 1.350 1.290 1.350 11,761,600 15,330,600 1.3034 84.77 84.14 84.77 81.00 84.77 187,319 81.842 1.50%
2014-07-07 0 1.330 1.330 1.340 1.270 1.350 9,480,000 12,428,928 1.3111 83.51 83.51 84.14 79.74 84.77 150,981 82.321 4.72%
2014-07-04 0 1.270 1.270 1.280 1.270 1.300 2,440,400 3,138,860 1.2862 79.74 79.74 80.37 79.74 81.63 38,867 80.760 -3.05%
2014-07-03 0 1.310 1.300 1.310 1.280 1.310 2,270,400 2,940,140 1.2950 82.25 81.63 82.25 80.37 82.25 36,159 81.311 0.00%
2014-07-02 0 1.310 1.280 1.310 1.280 1.330 2,838,112 3,685,232 1.2985 82.25 80.37 82.25 80.37 83.51 45,201 81.530 0.77%
2014-06-30 0 1.300 1.260 1.300 1.230 1.310 12,710,400 16,095,728 1.2663 81.63 79.11 81.63 77.23 82.25 202,430 79.513 0.78%
2014-06-27 0 1.290 1.280 1.300 1.280 1.340 7,142,800 9,309,188 1.3033 81.00 80.37 81.63 80.37 84.14 113,758 81.833 -0.77%
2014-06-26 0 1.300 1.280 1.310 1.280 1.350 21,033,200 27,896,976 1.3263 81.63 80.37 82.25 80.37 84.77 334,981 83.279 -2.99%
2014-06-25 0 1.340 1.330 1.340 1.300 1.350 7,713,220 10,193,318 1.3215 84.14 83.51 84.14 81.63 84.77 122,843 82.978 -0.74%
2014-06-24 0 1.350 1.350 1.360 1.340 1.380 9,872,946 13,436,404 1.3609 84.77 84.77 85.39 84.14 86.65 157,240 85.452 -0.74%
2014-06-23 0 1.360 1.360 1.370 1.350 1.390 7,390,400 10,135,724 1.3715 85.39 85.39 86.02 84.77 87.28 117,702 86.114 -2.16%
2014-06-20 0 1.390 1.350 1.400 1.340 1.410 5,256,616 7,203,163 1.3703 87.28 84.77 87.90 84.14 88.53 83,719 86.040 2.21%
2014-06-19 0 1.360 1.360 1.370 1.350 1.410 4,047,600 5,561,772 1.3741 85.39 85.39 86.02 84.77 88.53 64,463 86.278 -0.73%
2014-06-18 0 1.370 1.370 1.380 1.370 1.440 6,718,000 9,426,520 1.4032 86.02 86.02 86.65 86.02 90.42 106,993 88.104 -3.52%
2014-06-17 0 1.420 1.400 1.420 1.390 1.440 10,396,400 14,781,952 1.4218 89.16 87.90 89.16 87.28 90.42 165,576 89.276 -0.70%
2014-06-16 0 1.430 1.430 1.440 1.370 1.430 3,889,200 5,428,728 1.3958 89.79 89.79 90.42 86.02 89.79 61,941 87.644 4.38%
2014-06-13 0 1.370 1.370 1.380 1.350 1.390 4,056,800 5,572,700 1.3737 86.02 86.02 86.65 84.77 87.28 64,610 86.252 0.00%
2014-06-12 0 1.370 1.370 1.380 1.370 1.420 5,880,000 8,159,960 1.3877 86.02 86.02 86.65 86.02 89.16 93,647 87.136 -2.84%
2014-06-11 0 1.410 1.410 1.420 1.390 1.450 8,916,000 12,660,880 1.4200 88.53 88.53 89.16 87.28 91.04 141,999 89.162 0.71%
2014-06-10 0 1.400 1.390 1.400 1.370 1.410 4,411,600 6,127,804 1.3890 87.90 87.28 87.90 86.02 88.53 70,261 87.215 2.94%
2014-06-09 0 1.360 1.360 1.390 1.340 1.390 4,808,800 6,590,384 1.3705 85.39 85.39 87.28 84.14 87.28 76,586 86.052 -2.16%
2014-06-06 0 1.390 1.390 1.400 1.300 1.400 6,492,000 8,742,160 1.3466 87.28 87.28 87.90 81.63 87.90 103,394 84.552 5.30%
2014-06-05 0 1.320 1.320 1.330 1.320 1.390 5,010,000 6,786,896 1.3547 82.88 82.88 83.51 82.88 87.28 79,791 85.059 -2.94%
2014-06-04 0 1.360 1.360 1.380 1.230 1.400 8,389,200 11,173,660 1.3319 85.39 85.39 86.65 77.23 87.90 133,609 83.630 10.57%
2014-06-03 0 1.230 1.210 1.230 1.130 1.230 4,614,000 5,541,060 1.2009 77.23 75.97 77.23 70.95 77.23 73,484 75.405 8.85%
2014-05-30 0 1.130 1.120 1.130 1.130 1.210 12,932,000 15,131,680 1.1701 70.95 70.32 70.95 70.95 75.97 205,959 73.469 -3.42%
2014-05-29 0 1.170 1.170 1.180 1.150 1.200 8,491,200 10,052,896 1.1839 73.46 73.46 74.09 72.21 75.35 135,234 74.337 1.74%
2014-05-28 0 1.150 1.160 1.170 1.150 1.270 8,968,000 10,787,120 1.2028 72.21 72.84 73.46 72.21 79.74 142,827 75.526 -4.17%
2014-05-27 0 1.200 1.200 1.210 1.200 1.270 3,476,000 4,281,116 1.2316 75.35 75.35 75.97 75.35 79.74 55,360 77.332 -1.64%
2014-05-26 0 1.220 1.210 1.230 1.210 1.260 6,926,400 8,614,044 1.2437 76.60 75.97 77.23 75.97 79.11 110,312 78.088 -3.94%
2014-05-23 0 1.270 1.270 1.290 1.250 1.330 2,782,400 3,620,700 1.3013 79.74 79.74 81.00 78.49 83.51 44,313 81.707 -1.55%
2014-05-22 0 1.290 1.290 1.300 1.270 1.310 2,876,800 3,702,520 1.2870 81.00 81.00 81.63 79.74 82.25 45,817 80.811 0.00%
2014-05-21 0 1.290 1.270 1.290 1.230 1.290 2,324,000 2,932,860 1.2620 81.00 79.74 81.00 77.23 81.00 37,013 79.239 3.20%
2014-05-20 0 1.250 1.250 1.270 1.220 1.370 3,562,800 4,526,484 1.2705 78.49 78.49 79.74 76.60 86.02 56,742 79.773 0.00%
2014-05-19 0 1.250 1.240 1.250 1.230 1.320 3,778,000 4,799,680 1.2704 78.49 77.86 78.49 77.23 82.88 60,170 79.769 -6.02%
2014-05-16 0 1.330 1.330 1.350 1.310 1.350 3,238,400 4,318,148 1.3334 83.51 83.51 84.77 82.25 84.77 51,576 83.724 -1.48%
2014-05-15 0 1.350 1.320 1.350 1.290 1.360 2,487,200 3,281,932 1.3195 84.77 82.88 84.77 81.00 85.39 39,612 82.852 3.05%
2014-05-14 0 1.310 1.300 1.320 1.250 1.320 2,538,800 3,299,152 1.2995 82.25 81.63 82.88 78.49 82.88 40,434 81.594 -1.50%
2014-05-13 0 1.330 1.320 1.340 1.270 1.350 3,346,914 4,432,357 1.3243 83.51 82.88 84.14 79.74 84.77 53,304 83.152 0.76%
2014-05-12 0 1.320 1.320 1.340 1.230 1.350 3,463,200 4,481,228 1.2940 82.88 82.88 84.14 77.23 84.77 55,156 81.246 6.45%
2014-05-09 0 1.240 1.240 1.270 1.180 1.270 4,978,800 6,109,188 1.2270 77.86 77.86 79.74 74.09 79.74 79,294 77.045 4.20%
2014-05-08 0 1.190 1.190 1.220 1.190 1.240 6,965,057 8,476,958 1.2171 74.72 74.72 76.60 74.72 77.86 110,928 76.419 -1.65%
2014-05-07 0 1.210 1.210 1.250 1.190 1.250 2,993,200 3,673,580 1.2273 75.97 75.97 78.49 74.72 78.49 47,671 77.062 -0.82%
2014-05-05 0 1.220 1.220 1.240 1.200 1.260 11,382,800 13,978,672 1.2281 76.60 76.60 77.86 75.35 79.11 181,286 77.108 -3.94%
2014-05-02 0 1.270 1.240 1.270 1.220 1.270 8,927,200 11,253,800 1.2606 79.74 77.86 79.74 76.60 79.74 142,177 79.153 0.00%
2014-04-30 0 1.270 1.230 1.270 1.240 1.300 5,061,640 6,376,324 1.2597 79.74 77.23 79.74 77.86 81.63 80,613 79.098 0.79%
2014-04-29 0 1.260 1.230 1.260 1.150 1.260 14,232,800 17,093,280 1.2010 79.11 77.23 79.11 72.21 79.11 226,676 75.408 1.61%
2014-04-28 0 1.240 1.230 1.270 1.220 1.310 12,070,400 15,233,848 1.2621 77.86 77.23 79.74 76.60 82.25 192,237 79.245 -6.06%
2014-04-25 0 1.320 1.300 1.320 1.270 1.320 3,812,400 4,915,296 1.2893 82.88 81.63 82.88 79.74 82.88 60,717 80.954 3.13%
2014-04-24 0 1.280 1.280 1.290 1.280 1.310 8,848,000 11,466,860 1.2960 80.37 80.37 81.00 80.37 82.25 140,916 81.374 -1.54%
2014-04-23 0 1.300 1.270 1.300 1.260 1.300 10,624,000 13,488,660 1.2696 81.63 79.74 81.63 79.11 81.63 169,201 79.720 2.36%
2014-04-22 0 1.270 1.270 1.280 1.260 1.310 2,588,000 3,343,400 1.2919 79.74 79.74 80.37 79.11 82.25 41,217 81.116 -4.51%
2014-04-17 0 1.330 1.310 1.330 1.300 1.360 2,461,200 3,269,484 1.3284 83.51 82.25 83.51 81.63 85.39 39,198 83.410 1.53%
2014-04-16 0 1.310 1.300 1.310 1.300 1.360 3,264,000 4,395,976 1.3468 82.25 81.63 82.25 81.63 85.39 51,983 84.565 -3.68%
2014-04-15 0 1.360 1.330 1.360 1.320 1.390 8,044,000 10,892,480 1.3541 85.39 83.51 85.39 82.88 87.28 128,111 85.024 0.74%
2014-04-14 0 1.350 1.330 1.360 1.330 1.390 7,654,000 10,432,620 1.3630 84.77 83.51 85.39 83.51 87.28 121,900 85.583 -3.57%
2014-04-11 0 1.400 1.390 1.410 1.390 1.430 2,580,000 3,625,420 1.4052 87.90 87.28 88.53 87.28 89.79 41,090 88.231 -1.41%
2014-04-10 0 1.420 1.410 1.420 1.400 1.470 2,663,200 3,804,228 1.4284 89.16 88.53 89.16 87.90 92.30 42,415 89.691 0.71%
2014-04-09 0 1.410 1.410 1.420 1.400 1.490 3,070,400 4,415,304 1.4380 88.53 88.53 89.16 87.90 93.56 48,900 90.292 -4.08%
2014-04-08 0 1.470 1.450 1.480 1.450 1.530 3,006,000 4,458,944 1.4833 92.30 91.04 92.93 91.04 96.07 47,874 93.138 -0.68%
2014-04-07 0 1.480 1.470 1.480 1.470 1.530 2,226,000 3,381,560 1.5191 92.93 92.30 92.93 92.30 96.07 35,452 95.384 -3.27%
2014-04-04 0 1.530 1.520 1.540 1.520 1.550 2,382,000 3,657,680 1.5355 96.07 95.44 96.70 95.44 97.32 37,936 96.416 -1.92%
2014-04-03 0 1.560 1.550 1.560 1.530 1.580 2,908,000 4,523,940 1.5557 97.95 97.32 97.95 96.07 99.21 46,314 97.680 -0.64%
2014-04-02 0 1.570 1.550 1.570 1.520 1.580 3,296,400 5,094,964 1.5456 98.58 97.32 98.58 95.44 99.21 52,500 97.048 1.29%
2014-04-01 0 1.550 1.550 1.560 1.520 1.590 3,016,800 4,671,088 1.5484 97.32 97.32 97.95 95.44 99.83 48,047 97.220 0.65%
2014-03-31 0 1.540 1.530 1.560 1.530 1.600 2,567,200 4,029,000 1.5694 96.70 96.07 97.95 96.07 100.5 40,886 98.542 0.65%
2014-03-28 0 1.530 1.510 1.540 1.510 1.590 3,482,000 5,431,000 1.5597 96.07 94.81 96.70 94.81 99.83 55,455 97.935 -2.55%
2014-03-27 0 1.570 1.550 1.580 1.540 1.600 2,721,200 4,296,616 1.5789 98.58 97.32 99.21 96.70 100.5 43,339 99.140 0.64%
2014-03-26 0 1.560 1.560 1.580 1.550 1.640 2,998,000 4,788,940 1.5974 97.95 97.95 99.21 97.32 103.0 47,747 100.30 1.30%
2014-03-25 0 1.540 1.540 1.560 1.540 1.630 2,624,000 4,180,520 1.5932 96.70 96.70 97.95 96.70 102.3 41,791 100.03 -4.35%
2014-03-24 0 1.610 1.590 1.610 1.590 1.640 2,771,200 4,460,380 1.6095 101.1 99.83 101.1 99.83 103.0 44,135 101.06 0.62%
2014-03-21 0 1.600 1.540 1.610 1.520 1.620 4,182,400 6,593,780 1.5766 100.5 96.70 101.1 95.44 101.7 66,610 98.991 1.27%
2014-03-20 0 1.580 1.580 1.610 1.570 1.610 272,400 431,040 1.5824 99.21 99.21 101.1 98.58 101.1 4,338 99.356 -1.86%
2014-03-19 0 1.610 1.600 1.610 1.520 1.610 5,101,200 8,056,632 1.5794 101.1 100.5 101.1 95.44 101.1 81,243 99.167 3.21%
2014-03-18 0 1.560 1.560 1.580 1.550 1.620 778,800 1,231,524 1.5813 97.95 97.95 99.21 97.32 101.7 12,403 99.289 0.65%
2014-03-17 0 1.550 1.530 1.550 1.520 1.600 928,800 1,443,956 1.5546 97.32 96.07 97.32 95.44 100.5 14,792 97.615 1.97%
2014-03-14 0 1.520 1.520 1.560 1.500 1.600 672,000 1,048,040 1.5596 95.44 95.44 97.95 94.18 100.5 10,702 97.925 -3.80%
2014-03-13 0 1.580 1.580 1.600 1.580 1.730 4,089,200 6,719,936 1.6433 99.21 99.21 100.5 99.21 108.6 65,126 103.18 -0.63%
2014-03-12 0 1.590 1.570 1.590 1.550 1.640 2,166,428 3,464,329 1.5991 99.83 98.58 99.83 97.32 103.0 34,503 100.41 1.27%
2014-03-11 0 1.570 1.500 1.580 1.500 1.610 940,000 1,466,440 1.5600 98.58 94.18 99.21 94.18 101.1 14,971 97.954 4.67%
2014-03-10 0 1.500 1.500 1.510 1.470 1.550 456,400 683,104 1.4967 94.18 94.18 94.81 92.30 97.32 7,269 93.978 -3.85%
2014-03-07 0 1.560 1.560 1.590 1.540 1.600 502,000 789,600 1.5729 97.95 97.95 99.83 96.70 100.5 7,995 98.762 -2.50%
2014-03-06 0 1.600 1.580 1.600 1.570 1.640 1,411,200 2,277,172 1.6136 100.5 99.21 100.5 98.58 103.0 22,475 101.32 -2.44%
2014-03-05 0 1.640 1.620 1.640 1.580 1.650 7,231,200 11,765,872 1.6271 103.0 101.7 103.0 99.21 103.6 115,166 102.16 1.23%
2014-03-04 0 1.620 1.610 1.620 1.520 1.630 7,934,800 12,805,632 1.6139 101.7 101.1 101.7 95.44 102.3 126,372 101.33 3.18%
2014-03-03 0 1.570 1.530 1.570 1.490 1.570 2,324,800 3,563,316 1.5327 98.58 96.07 98.58 93.56 98.58 37,025 96.240 2.61%
2014-02-28 0 1.530 1.480 1.530 1.480 1.540 674,800 1,018,808 1.5098 96.07 92.93 96.07 92.93 96.70 10,747 94.799 1.32%
2014-02-27 0 1.510 1.470 1.520 1.480 1.550 348,000 525,300 1.5095 94.81 92.30 95.44 92.93 97.32 5,542 94.779 -1.31%
2014-02-26 0 1.530 1.500 1.540 1.490 1.540 502,000 761,020 1.5160 96.07 94.18 96.70 93.56 96.70 7,995 95.187 2.00%
2014-02-25 0 1.500 1.480 1.500 1.500 1.520 816,000 1,227,760 1.5046 94.18 92.93 94.18 94.18 95.44 12,996 94.473 2.74%
2014-02-24 0 1.460 1.460 1.480 1.460 1.540 790,000 1,171,240 1.4826 91.67 91.67 92.93 91.67 96.70 12,582 93.090 -3.95%
2014-02-21 0 1.520 1.510 1.530 1.500 1.530 2,828,000 4,297,200 1.5195 95.44 94.81 96.07 94.18 96.07 45,040 95.409 1.33%
2014-02-20 0 1.500 1.490 1.510 1.490 1.550 2,870,400 4,390,516 1.5296 94.18 93.56 94.81 93.56 97.32 45,715 96.041 -1.96%
2014-02-19 0 1.530 1.530 1.540 1.520 1.550 3,222,000 4,948,760 1.5359 96.07 96.07 96.70 95.44 97.32 51,315 96.440 -1.92%
2014-02-18 0 1.560 1.550 1.570 1.560 1.590 2,106,000 3,290,020 1.5622 97.95 97.32 98.58 97.95 99.83 33,541 98.090 -0.64%
2014-02-17 0 1.570 1.550 1.570 1.520 1.600 1,168,815 1,825,784 1.5621 98.58 97.32 98.58 95.44 100.5 18,615 98.082 0.00%
2014-02-14 0 1.570 1.560 1.580 1.550 1.590 90,800 141,456 1.5579 98.58 97.95 99.21 97.32 99.83 1,446 97.818 -0.63%
2014-02-13 0 1.580 1.560 1.580 1.560 1.590 490,000 772,860 1.5773 99.21 97.95 99.21 97.95 99.83 7,804 99.035 0.64%
2014-02-12 0 1.570 1.550 1.570 1.560 1.630 446,000 704,260 1.5791 98.58 97.32 98.58 97.95 102.3 7,103 99.148 -0.63%
2014-02-11 0 1.580 1.550 1.580 1.540 1.610 1,095,200 1,706,308 1.5580 99.21 97.32 99.21 96.70 101.1 17,442 97.825 -1.86%
2014-02-10 0 1.610 1.590 1.610 1.560 1.650 431,600 680,360 1.5764 101.1 99.83 101.1 97.95 103.6 6,874 98.979 2.55%
2014-02-07 0 1.570 1.560 1.600 1.550 1.630 427,200 677,976 1.5870 98.58 97.95 100.5 97.32 102.3 6,804 99.648 -0.63%
2014-02-06 0 1.580 1.580 1.590 1.530 1.600 1,096,400 1,716,864 1.5659 99.21 99.21 99.83 96.07 100.5 17,462 98.322 3.27%
2014-02-05 0 1.530 1.530 1.550 1.520 1.550 318,000 488,340 1.5357 96.07 96.07 97.32 95.44 97.32 5,065 96.423 -2.55%
2014-02-04 0 1.570 1.530 1.570 1.500 1.600 2,802,400 4,365,536 1.5578 98.58 96.07 98.58 94.18 100.5 44,632 97.812 -2.48%
2014-01-30 0 1.610 1.560 1.620 1.550 1.610 724,000 1,150,440 1.5890 101.1 97.95 101.7 97.32 101.1 11,531 99.772 1.90%
2014-01-29 0 1.580 1.580 1.600 1.580 1.700 220,000 353,800 1.6082 99.21 99.21 100.5 99.21 106.7 3,504 100.98 1.28%
2014-01-28 0 1.560 1.560 1.580 1.540 1.590 390,800 612,472 1.5672 97.95 97.95 99.21 96.70 99.83 6,224 98.405 -0.64%
2014-01-27 0 1.570 1.570 1.590 1.530 1.640 1,116,800 1,770,624 1.5854 98.58 98.58 99.83 96.07 103.0 17,787 99.549 -0.63%
2014-01-24 0 1.580 1.580 1.590 1.570 1.710 3,810,000 6,238,120 1.6373 99.21 99.21 99.83 98.58 107.4 60,679 102.80 -0.63%
2014-01-23 0 1.590 1.580 1.590 1.510 1.600 7,074,398 10,927,676 1.5447 99.83 99.21 99.83 94.81 100.5 112,669 96.989 5.30%
2014-01-22 0 1.510 1.480 1.510 1.450 1.510 734,000 1,090,340 1.4855 94.81 92.93 94.81 91.04 94.81 11,690 93.272 2.03%
2014-01-21 0 1.480 1.480 1.530 1.480 1.550 1,275,520 1,929,394 1.5126 92.93 92.93 96.07 92.93 97.32 20,314 94.977 -1.33%
2014-01-20 0 1.500 1.500 1.540 1.500 1.570 1,796,800 2,729,704 1.5192 94.18 94.18 96.70 94.18 98.58 28,616 95.389 -1.32%
2014-01-17 0 1.520 1.520 1.540 1.520 1.550 825,200 1,261,820 1.5291 95.44 95.44 96.70 95.44 97.32 13,142 96.011 -1.94%
2014-01-16 0 1.550 1.530 1.580 1.540 1.600 857,600 1,335,408 1.5571 97.32 96.07 99.21 96.70 100.5 13,658 97.772 0.65%
2014-01-15 0 1.540 1.530 1.550 1.530 1.640 1,605,600 2,524,096 1.5721 96.70 96.07 97.32 96.07 103.0 25,571 98.708 -1.28%
2014-01-14 0 1.560 1.560 1.580 1.530 1.640 718,000 1,148,020 1.5989 97.95 97.95 99.21 96.07 103.0 11,435 100.39 -2.50%
2014-01-13 0 1.600 1.600 1.630 1.550 1.690 3,659,200 5,749,024 1.5711 100.5 100.5 102.3 97.32 106.1 58,278 98.649 -3.61%
2014-01-10 0 1.660 1.620 1.680 1.580 1.690 2,065,600 3,355,984 1.6247 104.2 101.7 105.5 99.21 106.1 32,897 102.01 0.00%
2014-01-09 0 1.660 1.630 1.660 1.580 1.710 2,262,003 3,762,881 1.6635 104.2 102.3 104.2 99.21 107.4 36,025 104.45 5.73%
2014-01-08 0 1.570 1.540 1.590 1.470 1.780 9,449,600 15,136,176 1.6018 98.58 96.70 99.83 92.30 111.8 150,497 100.57 -10.29%
2014-01-07 0 1.750 1.750 1.760 1.740 1.830 2,228,000 3,940,720 1.7687 109.9 109.9 110.5 109.3 114.9 35,484 111.06 -2.78%
2014-01-06 0 1.800 1.780 1.800 1.780 1.850 1,348,400 2,439,416 1.8091 113.0 111.8 113.0 111.8 116.2 21,475 113.59 -0.55%
2014-01-03 0 1.810 1.810 1.830 1.790 1.840 1,990,800 3,620,904 1.8188 113.6 113.6 114.9 112.4 115.5 31,706 114.20 -0.55%
2014-01-02 0 1.820 1.800 1.820 1.760 1.830 2,795,200 5,013,344 1.7936 114.3 113.0 114.3 110.5 114.9 44,517 112.62 1.68%
2013-12-31 0 1.790 1.760 1.790 1.760 1.800 408,000 724,120 1.7748 112.4 110.5 112.4 110.5 113.0 6,498 111.44 1.70%
2013-12-30 0 1.760 1.760 1.790 1.760 1.800 516,000 913,180 1.7697 110.5 110.5 112.4 110.5 113.0 8,218 111.12 -2.22%
2013-12-27 0 1.800 1.770 1.800 1.750 1.830 1,929,600 3,467,408 1.7970 113.0 111.1 113.0 109.9 114.9 30,731 112.83 0.56%
2013-12-24 0 1.790 1.780 1.790 1.740 1.790 485,200 860,328 1.7731 112.4 111.8 112.4 109.3 112.4 7,727 111.33 1.13%
2013-12-23 0 1.770 1.740 1.770 1.740 1.790 892,400 1,569,792 1.7591 111.1 109.3 111.1 109.3 112.4 14,213 110.45 1.72%
2013-12-20 0 1.740 1.740 1.790 1.740 1.830 11,371,200 20,481,652 1.8012 109.3 109.3 112.4 109.3 114.9 181,101 113.10 -2.79%
2013-12-19 0 1.790 1.750 1.810 1.740 1.860 6,794,800 12,377,532 1.8216 112.4 109.9 113.6 109.3 116.8 108,216 114.38 -0.56%
2013-12-18 0 1.800 1.800 1.810 1.790 1.880 19,136,000 34,780,984 1.8176 113.0 113.0 113.6 112.4 118.0 304,766 114.12 0.00%
2013-12-17 0 1.800 1.790 1.800 1.690 1.830 26,250,400 46,541,208 1.7730 113.0 112.4 113.0 106.1 114.9 418,072 111.32 7.78%
2013-12-16 0 1.670 1.670 1.680 1.650 1.690 476,400 795,008 1.6688 104.9 104.9 105.5 103.6 106.1 7,587 104.78 0.00%
2013-12-13 0 1.670 1.660 1.690 1.630 1.690 4,104,800 6,772,808 1.6500 104.9 104.2 106.1 102.3 106.1 65,374 103.60 1.21%
2013-12-12 0 1.650 1.650 1.680 1.650 1.680 690,000 1,145,188 1.6597 103.6 103.6 105.5 103.6 105.5 10,989 104.21 0.00%
2013-12-11 0 1.650 1.650 1.660 1.650 1.690 841,860 1,407,343 1.6717 103.6 103.6 104.2 103.6 106.1 13,408 104.97 -1.20%
2013-12-10 0 1.670 1.660 1.690 1.660 1.700 917,200 1,533,988 1.6725 104.9 104.2 106.1 104.2 106.7 14,608 105.01 -0.60%
2013-12-09 0 1.680 1.650 1.690 1.650 1.690 655,200 1,091,936 1.6666 105.5 103.6 106.1 103.6 106.1 10,435 104.64 1.20%
2013-12-06 0 1.660 1.660 1.680 1.650 1.700 1,737,600 2,909,528 1.6745 104.2 104.2 105.5 103.6 106.7 27,674 105.14 -1.19%
2013-12-05 0 1.680 1.670 1.680 1.670 1.690 991,600 1,659,616 1.6737 105.5 104.9 105.5 104.9 106.1 15,793 105.09 0.00%
2013-12-04 0 1.680 1.680 1.690 1.680 1.700 1,230,000 2,075,824 1.6877 105.5 105.5 106.1 105.5 106.7 19,589 105.97 -0.59%
2013-12-03 0 1.690 1.690 1.700 1.690 1.750 1,222,400 2,081,956 1.7032 106.1 106.1 106.7 106.1 109.9 19,468 106.94 -1.74%
2013-12-02 0 1.720 1.700 1.720 1.700 1.750 1,518,200 2,609,200 1.7186 108.0 106.7 108.0 106.7 109.9 24,179 107.91 0.00%
2013-11-29 0 1.720 1.720 1.730 1.690 1.740 1,982,000 3,421,080 1.7261 108.0 108.0 108.6 106.1 109.3 31,566 108.38 0.00%
2013-11-28 0 1.720 1.720 1.730 1.660 1.760 8,084,400 13,955,096 1.7262 108.0 108.0 108.6 104.2 110.5 128,755 108.39 0.00%
2013-11-27 0 1.720 1.710 1.720 1.700 1.720 1,521,177 2,599,600 1.7089 108.0 107.4 108.0 106.7 108.0 24,227 107.30 1.18%
2013-11-26 0 1.700 1.700 1.720 1.700 1.720 3,302,000 5,618,140 1.7014 106.7 106.7 108.0 106.7 108.0 52,589 106.83 0.59%
2013-11-25 0 1.690 1.680 1.700 1.680 1.770 1,828,800 3,112,088 1.7017 106.1 105.5 106.7 105.5 111.1 29,126 106.85 -2.87%
2013-11-22 0 1.740 1.730 1.740 1.690 1.850 4,947,184 8,741,680 1.7670 109.3 108.6 109.3 106.1 116.2 78,790 110.95 4.82%
2013-11-21 0 1.660 1.640 1.660 1.630 1.670 2,505,600 4,123,348 1.6457 104.2 103.0 104.2 102.3 104.9 39,905 103.33 0.00%
2013-11-20 0 1.660 1.650 1.660 1.640 1.700 1,554,400 2,567,412 1.6517 104.2 103.6 104.2 103.0 106.7 24,756 103.71 -0.60%
2013-11-19 0 1.670 1.650 1.670 1.620 1.690 2,328,800 3,876,852 1.6647 104.9 103.6 104.9 101.7 106.1 37,089 104.53 0.60%
2013-11-18 0 1.660 1.660 1.700 1.650 1.720 3,597,600 6,060,628 1.6846 104.2 104.2 106.7 103.6 108.0 57,297 105.78 -1.78%
2013-11-15 0 1.690 1.680 1.710 1.670 1.720 2,207,600 3,757,220 1.7019 106.1 105.5 107.4 104.9 108.0 35,159 106.86 -1.17%
2013-11-14 0 1.710 1.710 1.720 1.650 1.730 2,788,800 4,746,932 1.7021 107.4 107.4 108.0 103.6 108.6 44,415 106.88 3.01%
2013-11-13 0 1.660 1.660 1.670 1.530 1.690 8,410,000 13,565,452 1.6130 104.2 104.2 104.9 96.07 106.1 133,940 101.28 7.79%
2013-11-12 0 1.540 1.540 1.560 1.500 1.570 3,966,400 6,114,008 1.5415 96.70 96.70 97.95 94.18 98.58 63,170 96.786 0.00%
2013-11-11 0 1.540 1.530 1.540 1.410 1.540 4,564,400 6,817,796 1.4937 96.70 96.07 96.70 88.53 96.70 72,694 93.788 6.94%
2013-11-08 0 1.440 1.430 1.440 1.420 1.440 1,168,000 1,674,920 1.4340 90.42 89.79 90.42 89.16 90.42 18,602 90.040 0.00%
2013-11-07 0 1.440 1.410 1.440 1.410 1.440 660,400 948,032 1.4355 90.42 88.53 90.42 88.53 90.42 10,518 90.136 1.41%
2013-11-06 0 1.420 1.410 1.420 1.380 1.420 3,349,200 4,691,700 1.4008 89.16 88.53 89.16 86.65 89.16 53,340 87.958 0.00%
2013-11-05 0 1.420 1.410 1.420 1.380 1.450 1,249,600 1,769,348 1.4159 89.16 88.53 89.16 86.65 91.04 19,902 88.905 2.90%
2013-11-04 0 1.380 1.380 1.410 1.380 1.430 484,000 676,616 1.3980 86.65 86.65 88.53 86.65 89.79 7,708 87.777 -3.50%
2013-11-01 0 1.430 1.430 1.450 1.410 1.460 844,800 1,212,140 1.4348 89.79 89.79 91.04 88.53 91.67 13,455 90.091 -1.38%
2013-10-31 0 1.450 1.430 1.450 1.420 1.450 263,600 378,944 1.4376 91.04 89.79 91.04 89.16 91.04 4,198 90.264 0.69%
2013-10-30 0 1.440 1.430 1.450 1.410 1.460 1,017,600 1,460,804 1.4355 90.42 89.79 91.04 88.53 91.67 16,207 90.136 0.00%
2013-10-29 0 1.440 1.440 1.450 1.430 1.470 3,774,400 5,471,188 1.4496 90.42 90.42 91.04 89.79 92.30 60,112 91.016 -0.69%
2013-10-28 0 1.450 1.450 1.460 1.390 1.470 6,762,000 9,587,684 1.4179 91.04 91.04 91.67 87.28 92.30 107,694 89.027 4.32%
2013-10-25 0 1.390 1.390 1.400 1.390 1.410 6,258,400 8,757,652 1.3993 87.28 87.28 87.90 87.28 88.53 99,673 87.864 -0.71%
2013-10-24 0 1.400 1.400 1.410 1.350 1.410 6,109,600 8,522,504 1.3949 87.90 87.90 88.53 84.77 88.53 97,303 87.587 1.45%
2013-10-23 0 1.380 1.360 1.390 1.370 1.390 5,614,000 7,773,400 1.3846 86.65 85.39 87.28 86.02 87.28 89,410 86.941 -1.43%
2013-10-22 0 1.400 1.390 1.410 1.360 1.410 1,936,400 2,690,292 1.3893 87.90 87.28 88.53 85.39 88.53 30,840 87.235 2.94%
2013-10-21 0 1.360 1.360 1.370 1.340 1.390 729,200 989,528 1.3570 85.39 85.39 86.02 84.14 87.28 11,613 85.205 -2.86%
2013-10-18 0 1.400 1.380 1.400 1.380 1.420 788,400 1,108,932 1.4066 87.90 86.65 87.90 86.65 89.16 12,556 88.317 2.19%
2013-10-17 0 1.370 1.370 1.390 1.340 1.390 1,736,000 2,368,512 1.3644 86.02 86.02 87.28 84.14 87.28 27,648 85.666 0.74%
2013-10-16 0 1.360 1.360 1.380 1.350 1.390 526,800 725,416 1.3770 85.39 85.39 86.65 84.77 87.28 8,390 86.462 0.00%
2013-10-15 0 1.360 1.360 1.390 1.350 1.400 920,000 1,265,908 1.3760 85.39 85.39 87.28 84.77 87.90 14,652 86.397 -0.73%
2013-10-11 0 1.370 1.360 1.380 1.340 1.410 1,671,200 2,291,012 1.3709 86.02 85.39 86.65 84.14 88.53 26,616 86.076 0.74%
2013-10-10 0 1.360 1.350 1.360 1.340 1.380 1,079,200 1,466,244 1.3586 85.39 84.77 85.39 84.14 86.65 17,188 85.308 -2.16%
2013-10-09 0 1.390 1.380 1.400 1.380 1.420 702,800 973,388 1.3850 87.28 86.65 87.90 86.65 89.16 11,193 86.964 -2.11%
2013-10-08 0 1.420 1.390 1.420 1.390 1.430 588,800 828,528 1.4071 89.16 87.28 89.16 87.28 89.79 9,377 88.354 -0.70%
2013-10-07 0 1.430 1.410 1.430 1.410 1.430 227,200 320,736 1.4117 89.79 88.53 89.79 88.53 89.79 3,618 88.639 1.42%
2013-10-04 0 1.410 1.410 1.440 1.410 1.440 72,800 103,096 1.4162 88.53 88.53 90.42 88.53 90.42 1,159 88.919 -1.40%
2013-10-03 0 1.430 1.420 1.430 1.410 1.440 204,400 290,320 1.4204 89.79 89.16 89.79 88.53 90.42 3,255 89.183 -0.69%
2013-10-02 0 1.440 1.420 1.440 1.400 1.440 665,840 947,099 1.4224 90.42 89.16 90.42 87.90 90.42 10,604 89.312 1.41%
2013-09-30 0 1.420 1.390 1.420 1.380 1.460 406,000 576,588 1.4202 89.16 87.28 89.16 86.65 91.67 6,466 89.171 2.16%
2013-09-27 0 1.390 1.380 1.400 1.380 1.420 5,183,200 7,257,800 1.4003 87.28 86.65 87.90 86.65 89.16 82,549 87.921 -3.47%
2013-09-26 0 1.440 1.440 1.450 1.410 1.470 359,200 511,916 1.4252 90.42 90.42 91.04 88.53 92.30 5,721 89.484 -0.69%
2013-09-25 0 1.450 1.440 1.460 1.400 1.450 3,183,600 4,569,456 1.4353 91.04 90.42 91.67 87.90 91.04 50,703 90.122 1.40%
2013-09-24 0 1.430 1.420 1.450 1.430 1.470 1,063,200 1,530,920 1.4399 89.79 89.16 91.04 89.79 92.30 16,933 90.411 -1.38%
2013-09-23 0 1.450 1.450 1.460 1.440 1.480 1,219,200 1,774,864 1.4558 91.04 91.04 91.67 90.42 92.93 19,417 91.406 -2.03%
2013-09-19 0 1.480 1.440 1.490 1.420 1.490 3,242,000 4,694,372 1.4480 92.93 90.42 93.56 89.16 93.56 51,633 90.918 3.50%
2013-09-18 0 1.430 1.420 1.430 1.410 1.430 4,837,600 6,834,108 1.4127 89.79 89.16 89.79 88.53 89.79 77,045 88.703 1.42%
2013-09-17 0 1.410 1.410 1.420 1.390 1.420 6,568,400 9,198,900 1.4005 88.53 88.53 89.16 87.28 89.16 104,610 87.935 0.00%
2013-09-16 0 1.410 1.390 1.410 1.380 1.430 11,189,200 15,811,292 1.4131 88.53 87.28 88.53 86.65 89.79 178,203 88.726 0.71%
2013-09-13 0 1.400 1.390 1.400 1.350 1.430 14,615,200 20,495,976 1.4024 87.90 87.28 87.90 84.77 89.79 232,766 88.054 2.94%
2013-09-12 0 1.360 1.370 1.380 1.350 1.410 13,442,000 18,735,300 1.3938 85.39 86.02 86.65 84.77 88.53 214,082 87.515 -2.16%
2013-09-11 0 1.390 1.370 1.390 1.340 1.390 12,227,200 16,795,404 1.3736 87.28 86.02 87.28 84.14 87.28 194,734 86.248 2.96%
2013-09-10 0 1.350 1.350 1.370 1.350 1.390 8,596,400 11,771,768 1.3694 84.77 84.77 86.02 84.77 87.28 136,909 85.982 -0.74%
2013-09-09 0 1.360 1.350 1.380 1.350 1.390 4,041,200 5,599,556 1.3856 85.39 84.77 86.65 84.77 87.28 64,361 87.002 -1.45%
2013-09-06 0 1.380 1.350 1.380 1.350 1.390 3,186,800 4,385,064 1.3760 86.65 84.77 86.65 84.77 87.28 50,754 86.398 0.73%
2013-09-05 0 1.370 1.360 1.380 1.350 1.390 6,082,400 8,426,784 1.3854 86.02 85.39 86.65 84.77 87.28 96,870 86.990 -1.44%
2013-09-04 0 1.390 1.360 1.390 1.320 1.390 6,208,000 8,476,404 1.3654 87.28 85.39 87.28 82.88 87.28 98,871 85.732 3.73%
2013-09-03 0 1.340 1.340 1.360 1.340 1.370 706,800 955,536 1.3519 84.14 84.14 85.39 84.14 86.02 11,257 84.886 -3.60%
2013-09-02 0 1.390 1.350 1.390 1.350 1.420 1,893,200 2,611,044 1.3792 87.28 84.77 87.28 84.77 89.16 30,152 86.597 -0.71%
2013-08-30 0 1.400 1.370 1.400 1.370 1.410 540,800 746,740 1.3808 87.90 86.02 87.90 86.02 88.53 8,613 86.700 2.94%
2013-08-29 0 1.360 1.360 1.390 1.360 1.420 395,200 544,072 1.3767 85.39 85.39 87.28 85.39 89.16 6,294 86.442 -2.86%
2013-08-28 0 1.400 1.370 1.400 1.360 1.400 1,872,800 2,587,772 1.3818 87.90 86.02 87.90 85.39 87.90 29,827 86.760 2.19%
2013-08-27 0 1.370 1.370 1.380 1.360 1.380 450,400 617,412 1.3708 86.02 86.02 86.65 85.39 86.65 7,173 86.072 2.24%
2013-08-26 0 1.340 1.340 1.380 1.340 1.370 900,000 1,220,116 1.3557 84.14 84.14 86.65 84.14 86.02 14,334 85.122 -2.19%
2013-08-23 0 1.370 1.370 1.380 1.360 1.390 4,617,200 6,412,516 1.3888 86.02 86.02 86.65 85.39 87.28 73,535 87.204 0.00%
2013-08-22 0 1.370 1.370 1.380 1.340 1.390 8,994,000 12,331,320 1.3711 86.02 86.02 86.65 84.14 87.28 143,241 86.088 0.74%
2013-08-21 0 1.360 1.360 1.390 1.350 1.390 6,588,800 9,000,900 1.3661 85.39 85.39 87.28 84.77 87.28 104,935 85.776 0.74%
2013-08-20 0 1.350 1.350 1.380 1.340 1.400 932,000 1,265,120 1.3574 84.77 84.77 86.65 84.14 87.90 14,843 85.232 -2.17%
2013-08-19 0 1.380 1.350 1.380 1.340 1.390 802,000 1,093,040 1.3629 86.65 84.77 86.65 84.14 87.28 12,773 85.575 0.73%
2013-08-16 0 1.370 1.350 1.370 1.330 1.370 796,000 1,082,560 1.3600 86.02 84.77 86.02 83.51 86.02 12,677 85.393 -0.72%
2013-08-15 0 1.380 1.370 1.380 1.360 1.430 612,000 848,780 1.3869 86.65 86.02 86.65 85.39 89.79 9,747 87.082 -1.43%
2013-08-13 0 1.400 1.370 1.400 1.350 1.400 6,598,000 8,987,600 1.3622 87.90 86.02 87.90 84.77 87.90 105,082 85.530 4.48%
2013-08-12 0 1.340 1.340 1.360 1.330 1.400 11,092,400 15,160,160 1.3667 84.14 84.14 85.39 83.51 87.90 176,661 85.815 0.75%
2013-08-09 0 1.330 1.300 1.330 1.280 1.330 142,400 185,920 1.3056 83.51 81.63 83.51 80.37 83.51 2,268 81.979 2.31%
2013-08-08 0 1.300 1.300 1.350 1.270 1.340 852,000 1,109,872 1.3027 81.63 81.63 84.77 79.74 84.14 13,569 81.793 -2.26%
2013-08-07 0 1.330 1.330 1.360 1.320 1.350 118,400 157,336 1.3289 83.51 83.51 85.39 82.88 84.77 1,886 83.437 -2.92%
2013-08-06 0 1.370 1.340 1.370 1.330 1.370 112,000 149,960 1.3389 86.02 84.14 86.02 83.51 86.02 1,784 84.070 3.01%
2013-08-05 0 1.330 1.330 1.380 1.330 1.380 264,800 352,864 1.3326 83.51 83.51 86.65 83.51 86.65 4,217 83.671 -3.62%
2013-08-02 0 1.380 1.360 1.390 1.350 1.390 140,000 193,160 1.3797 86.65 85.39 87.28 84.77 87.28 2,230 86.631 2.22%
2013-08-01 0 1.350 1.350 1.360 1.350 1.380 282,800 385,196 1.3621 84.77 84.77 85.39 84.77 86.65 4,504 85.524 0.75%
2013-07-31 0 1.340 1.340 1.370 1.330 1.370 101,600 137,340 1.3518 84.14 84.14 86.02 83.51 86.02 1,618 84.877 -2.19%
2013-07-30 0 1.370 1.370 1.390 1.360 1.400 93,440 129,489 1.3858 86.02 86.02 87.28 85.39 87.90 1,488 87.013 0.74%
2013-07-29 0 1.360 1.370 1.410 1.360 1.460 1,238,800 1,728,860 1.3956 85.39 86.02 88.53 85.39 91.67 19,730 87.628 -6.21%
2013-07-26 0 1.450 1.430 1.450 1.290 1.470 339,200 482,768 1.4233 91.04 89.79 91.04 81.00 92.30 5,402 89.365 1.40%
2013-07-25 0 1.430 1.430 1.450 1.430 1.520 1,580,800 2,318,528 1.4667 89.79 89.79 91.04 89.79 95.44 25,176 92.092 0.00%
2013-07-24 0 1.430 1.420 1.440 1.420 1.450 5,634,000 8,055,260 1.4298 89.79 89.16 90.42 89.16 91.04 89,729 89.773 0.70%
2013-07-23 0 1.420 1.410 1.440 1.410 1.480 646,000 934,012 1.4458 89.16 88.53 90.42 88.53 92.93 10,288 90.783 0.00%
2013-07-22 0 1.420 1.420 1.450 1.420 1.480 4,624,800 6,723,240 1.4537 89.16 89.16 91.04 89.16 92.93 73,656 91.279 -4.70%
2013-07-19 0 1.490 1.460 1.490 1.450 1.490 6,451,200 9,498,232 1.4723 93.56 91.67 93.56 91.04 93.56 102,744 92.446 2.05%
2013-07-18 0 1.460 1.430 1.470 1.420 1.480 3,184,000 4,680,360 1.4700 91.67 89.79 92.30 89.16 92.93 50,709 92.298 -1.35%
2013-07-17 0 1.480 1.460 1.480 1.450 1.490 1,761,600 2,595,152 1.4732 92.93 91.67 92.93 91.04 93.56 28,056 92.500 0.00%
2013-07-16 0 1.480 1.480 1.490 1.440 1.500 3,537,600 5,235,708 1.4800 92.93 92.93 93.56 90.42 94.18 56,341 92.929 -0.67%
2013-07-15 0 1.490 1.440 1.500 1.450 1.500 1,530,800 2,272,092 1.4843 93.56 90.42 94.18 91.04 94.18 24,380 93.195 0.00%
2013-07-12 0 1.490 1.470 1.490 1.460 1.500 6,836,800 10,214,824 1.4941 93.56 92.30 93.56 91.67 94.18 108,885 93.813 0.68%
2013-07-11 0 1.480 1.450 1.480 1.400 1.500 4,330,000 6,472,824 1.4949 92.93 91.04 92.93 87.90 94.18 68,961 93.862 1.37%
2013-07-10 0 1.460 1.430 1.470 1.430 1.470 414,800 599,096 1.4443 91.67 89.79 92.30 89.79 92.30 6,606 90.686 -0.68%
2013-07-09 0 1.470 1.420 1.470 1.430 1.470 874,000 1,269,008 1.4520 92.30 89.16 92.30 89.79 92.30 13,920 91.167 0.68%
2013-07-08 0 1.460 1.450 1.460 1.430 1.480 1,445,600 2,118,512 1.4655 91.67 91.04 91.67 89.79 92.93 23,023 92.017 3.55%
2013-07-05 0 1.410 1.410 1.420 1.380 1.460 17,760,000 24,942,720 1.4044 88.53 88.53 89.16 86.65 91.67 282,851 88.183 -2.76%
2013-07-04 0 1.450 1.430 1.460 1.410 1.470 1,235,600 1,771,460 1.4337 91.04 89.79 91.67 88.53 92.30 19,679 90.020 -2.03%
2013-07-03 0 1.480 1.450 1.480 1.420 1.480 10,383,600 15,056,724 1.4500 92.93 91.04 92.93 89.16 92.93 165,372 91.047 0.00%
2013-07-02 0 1.480 1.450 1.490 1.430 1.500 8,754,400 12,770,384 1.4587 92.93 91.04 93.56 89.79 94.18 139,425 91.593 -0.67%
2013-06-28 0 1.490 1.480 1.500 1.440 1.500 8,834,400 13,069,212 1.4794 93.56 92.93 94.18 90.42 94.18 140,699 92.887 2.76%
2013-06-27 0 1.450 1.400 1.450 1.360 1.450 5,488,800 7,952,836 1.4489 91.04 87.90 91.04 85.39 91.04 87,416 90.977 2.84%
2013-06-26 0 1.410 1.380 1.430 1.390 1.450 2,975,200 4,277,924 1.4379 88.53 86.65 89.79 87.28 91.04 47,384 90.282 -0.70%
2013-06-25 0 1.420 1.370 1.430 1.330 1.460 9,668,800 13,842,592 1.4317 89.16 86.02 89.79 83.51 91.67 153,988 89.894 1.43%
2013-06-24 0 1.400 1.400 1.440 1.400 1.480 7,292,000 10,660,688 1.4620 87.90 87.90 90.42 87.90 92.93 116,135 91.796 -4.76%
2013-06-21 0 1.470 1.410 1.420 1.300 1.560 27,315,400 38,438,484 1.4072 92.30 88.53 89.16 81.63 97.95 435,034 88.357 8.09%
2013-06-20 0 1.360 1.360 1.370 1.340 1.390 14,133,000 19,464,682 1.3773 85.39 85.39 86.02 84.14 87.28 225,087 86.476 1.49%
2013-06-19 0 1.340 1.330 1.340 1.250 1.420 24,261,600 32,346,544 1.3332 84.14 83.51 84.14 78.49 89.16 386,398 83.713 -2.90%
2013-06-18 0 1.380 1.370 1.420 1.330 1.460 16,139,600 22,828,068 1.4144 86.65 86.02 89.16 83.51 91.67 257,044 88.810 3.76%
2013-06-17 0 1.330 1.320 1.340 1.320 1.350 262,000 346,220 1.3215 83.51 82.88 84.14 82.88 84.77 4,173 82.973 1.53%
2013-06-14 0 1.310 1.310 1.360 1.290 1.360 590,000 782,800 1.3268 82.25 82.25 85.39 81.00 85.39 9,397 83.307 0.77%
2013-06-13 0 1.300 1.310 1.350 1.280 1.330 4,799,400 6,274,958 1.3074 81.63 82.25 84.77 80.37 83.51 76,437 82.093 -2.26%
2013-06-11 0 1.330 1.330 1.340 1.330 1.370 6,083,520 8,290,422 1.3628 83.51 83.51 84.14 83.51 86.02 96,888 85.567 -2.92%
2013-06-10 0 1.370 1.360 1.380 1.340 1.390 22,477,600 30,409,836 1.3529 86.02 85.39 86.65 84.14 87.28 357,985 84.947 -0.72%
2013-06-07 0 1.380 1.370 1.380 1.330 1.390 30,811,640 42,066,970 1.3653 86.65 86.02 86.65 83.51 87.28 490,716 85.726 2.22%
2013-06-06 0 1.350 1.350 1.370 1.330 1.380 14,930,000 20,183,700 1.3519 84.77 84.77 86.02 83.51 86.65 237,780 84.884 -2.17%
2013-06-05 0 1.380 1.370 1.380 1.350 1.380 5,707,200 7,843,136 1.3743 86.65 86.02 86.65 84.77 86.65 90,895 86.288 1.47%
2013-06-04 0 1.360 1.360 1.390 1.330 1.390 16,697,600 22,811,364 1.3661 85.39 85.39 87.28 83.51 87.28 265,931 85.779 0.00%
2013-06-03 0 1.360 1.360 1.370 1.350 1.420 5,518,800 7,704,988 1.3961 85.39 85.39 86.02 84.77 89.16 87,894 87.662 -2.16%
2013-05-31 0 1.390 1.380 1.400 1.360 1.410 3,552,800 4,889,940 1.3764 87.28 86.65 87.90 85.39 88.53 56,583 86.421 2.21%
2013-05-30 0 1.360 1.360 1.390 1.340 1.410 17,468,400 24,071,048 1.3780 85.39 85.39 87.28 84.14 88.53 278,207 86.522 -2.86%
2013-05-29 0 1.400 1.360 1.410 1.360 1.460 21,785,200 30,395,736 1.3952 87.90 85.39 88.53 85.39 91.67 346,958 87.606 3.70%
2013-05-28 0 1.350 1.350 1.360 1.330 1.390 19,456,400 26,229,752 1.3481 84.77 84.77 85.39 83.51 87.28 309,869 84.648 2.27%
2013-05-27 0 1.320 1.320 1.350 1.310 1.380 15,742,800 20,818,388 1.3224 82.88 82.88 84.77 82.25 86.65 250,725 83.033 2.33%
2013-05-24 0 1.290 1.290 1.300 1.280 1.320 14,870,400 19,246,636 1.2943 81.00 81.00 81.63 80.37 82.88 236,831 81.268 -2.27%
2013-05-23 0 1.320 1.310 1.340 1.300 1.380 1,984,000 2,604,912 1.3130 82.88 82.25 84.14 81.63 86.65 31,598 82.440 -2.22%
2013-05-22 0 1.350 1.350 1.380 1.340 1.350 288,400 386,920 1.3416 84.77 84.77 86.65 84.14 84.77 4,593 84.239 -2.88%
2013-05-21 0 1.390 1.340 1.390 1.300 1.450 5,984,800 8,029,952 1.3417 87.28 84.14 87.28 81.63 91.04 95,316 84.246 -2.11%
2013-05-20 0 1.420 1.390 1.420 1.350 1.420 9,124,800 12,886,096 1.4122 89.16 87.28 89.16 84.77 89.16 145,324 88.671 2.90%
2013-05-16 0 1.380 1.350 1.400 1.350 1.400 1,357,200 1,863,612 1.3731 86.65 84.77 87.90 84.77 87.90 21,615 86.218 -1.43%
2013-05-15 0 1.400 1.400 1.410 1.400 1.450 483,200 688,284 1.4244 87.90 87.90 88.53 87.90 91.04 7,696 89.439 -1.41%
2013-05-14 0 1.420 1.420 1.430 1.420 1.450 378,800 543,480 1.4347 89.16 89.16 89.79 89.16 91.04 6,033 90.086 -1.39%
2013-05-13 0 1.440 1.430 1.440 1.430 1.460 469,200 678,360 1.4458 90.42 89.79 90.42 89.79 91.67 7,473 90.779 0.70%
2013-05-10 0 1.430 1.430 1.440 1.430 1.460 756,000 1,093,140 1.4460 89.79 89.79 90.42 89.79 91.67 12,040 90.790 -2.05%
2013-05-09 0 1.460 1.460 1.470 1.450 1.490 330,000 484,784 1.4690 91.67 91.67 92.30 91.04 93.56 5,256 92.240 -0.68%
2013-05-08 0 1.470 1.450 1.480 1.450 1.510 1,067,200 1,595,520 1.4951 92.30 91.04 92.93 91.04 94.81 16,997 93.873 -2.00%
2013-05-07 0 1.500 1.490 1.500 1.450 1.500 1,380,000 2,046,144 1.4827 94.18 93.56 94.18 91.04 94.18 21,978 93.098 2.04%
2013-05-06 0 1.470 1.440 1.470 1.420 1.490 1,560,600 2,284,088 1.4636 92.30 90.42 92.30 89.16 93.56 24,855 91.898 3.52%
2013-05-03 0 1.420 1.400 1.420 1.350 1.420 519,200 725,160 1.3967 89.16 87.90 89.16 84.77 89.16 8,269 87.697 1.43%
2013-05-02 0 1.400 1.380 1.400 1.360 1.440 1,785,200 2,505,884 1.4037 87.90 86.65 87.90 85.39 90.42 28,432 88.137 -2.78%
2013-04-30 0 1.440 1.430 1.440 1.430 1.450 618,000 885,624 1.4330 90.42 89.79 90.42 89.79 91.04 9,842 89.980 -1.37%
2013-04-29 0 1.460 1.450 1.470 1.450 1.500 872,000 1,275,920 1.4632 91.67 91.04 92.30 91.04 94.18 13,888 91.874 -2.01%
2013-04-26 0 1.490 1.470 1.490 1.460 1.510 1,420,000 2,100,792 1.4794 93.56 92.30 93.56 91.67 94.81 22,615 92.892 0.68%
2013-04-25 0 1.480 1.470 1.490 1.480 1.520 1,136,800 1,697,772 1.4935 92.93 92.30 93.56 92.93 95.44 18,105 93.773 -0.67%
2013-04-24 0 1.490 1.480 1.510 1.480 1.520 2,287,400 3,426,428 1.4980 93.56 92.93 94.81 92.93 95.44 36,430 94.056 -1.97%
2013-04-23 0 1.520 1.510 1.520 1.500 1.560 1,396,000 2,117,656 1.5169 95.44 94.81 95.44 94.18 97.95 22,233 95.248 0.00%
2013-04-22 0 1.520 1.510 1.520 1.490 1.530 1,408,000 2,118,164 1.5044 95.44 94.81 95.44 93.56 96.07 22,424 94.459 -0.65%
2013-04-19 0 1.530 1.510 1.530 1.500 1.530 1,649,200 2,483,724 1.5060 96.07 94.81 96.07 94.18 96.07 26,266 94.562 0.66%
2013-04-18 0 1.520 1.480 1.520 1.480 1.520 1,586,800 2,377,716 1.4984 95.44 92.93 95.44 92.93 95.44 25,272 94.085 0.00%
2013-04-17 0 1.520 1.510 1.520 1.490 1.520 2,177,200 3,275,416 1.5044 95.44 94.81 95.44 93.56 95.44 34,675 94.461 1.33%
2013-04-16 0 1.500 1.500 1.520 1.480 1.520 1,607,000 2,408,576 1.4988 94.18 94.18 95.44 92.93 95.44 25,594 94.109 -0.66%
2013-04-15 0 1.510 1.490 1.510 1.490 1.530 4,430,800 6,716,524 1.5159 94.81 93.56 94.81 93.56 96.07 70,566 95.180 0.67%
2013-04-12 0 1.500 1.500 1.510 1.480 1.500 8,991,200 13,429,280 1.4936 94.18 94.18 94.81 92.93 94.18 143,197 93.782 0.00%
2013-04-11 0 1.500 1.480 1.500 1.420 1.500 20,538,200 30,678,208 1.4937 94.18 92.93 94.18 89.16 94.18 327,098 93.789 1.35%
2013-04-10 0 1.480 1.450 1.480 1.430 1.500 1,614,000 2,336,064 1.4474 92.93 91.04 92.93 89.79 94.18 25,705 90.880 -1.33%
2013-04-09 0 1.500 1.460 1.510 1.450 1.520 1,120,800 1,655,480 1.4771 94.18 91.67 94.81 91.04 95.44 17,850 92.743 0.00%
2013-04-08 0 1.500 1.450 1.500 1.440 1.530 2,196,800 3,243,244 1.4763 94.18 91.04 94.18 90.42 96.07 34,987 92.699 1.35%
2013-04-05 0 1.480 1.450 1.480 1.430 1.510 2,919,600 4,234,720 1.4504 92.93 91.04 92.93 89.79 94.81 46,498 91.072 -1.33%
2013-04-03 0 1.500 1.480 1.500 1.480 1.510 3,086,800 4,616,236 1.4955 94.18 92.93 94.18 92.93 94.81 49,161 93.900 0.00%
2013-04-02 0 1.500 1.480 1.510 1.460 1.520 3,932,800 5,878,772 1.4948 94.18 92.93 94.81 91.67 95.44 62,635 93.858 2.74%
2013-03-28 0 1.460 1.450 1.460 1.400 1.570 3,152,400 4,681,160 1.4850 91.67 91.04 91.67 87.90 98.58 50,206 93.239 4.29%
2013-03-27 0 1.400 1.400 1.420 1.390 1.440 1,440,800 2,030,896 1.4096 87.90 87.90 89.16 87.28 90.42 22,947 88.505 -1.41%
2013-03-26 0 1.420 1.420 1.430 1.420 1.460 1,680,000 2,411,040 1.4351 89.16 89.16 89.79 89.16 91.67 26,756 90.111 -0.70%
2013-03-25 0 1.430 1.430 1.450 1.420 1.460 1,820,000 2,623,208 1.4413 89.79 89.79 91.04 89.16 91.67 28,986 90.499 0.70%
2013-03-22 0 1.420 1.390 1.430 1.390 1.450 2,758,000 3,903,048 1.4152 89.16 87.28 89.79 87.28 91.04 43,925 88.858 -2.07%
2013-03-21 0 1.450 1.450 1.460 1.410 1.470 3,323,200 4,778,460 1.4379 91.04 91.04 91.67 88.53 92.30 52,926 90.285 2.84%
2013-03-20 0 1.410 1.410 1.440 1.290 1.550 5,346,800 7,787,308 1.4564 88.53 88.53 90.42 81.00 97.32 85,155 91.449 9.30%
2013-03-19 0 1.290 1.290 1.300 1.190 1.310 4,548,400 5,712,656 1.2560 81.00 81.00 81.63 74.72 82.25 72,439 78.861 -2.27%
2013-03-18 0 1.320 1.330 1.340 1.320 1.360 1,512,000 2,020,956 1.3366 82.88 83.51 84.14 82.88 85.39 24,081 83.925 -5.04%
2013-03-15 0 1.390 1.380 1.390 1.380 1.430 2,133,600 2,987,984 1.4004 87.28 86.65 87.28 86.65 89.79 33,980 87.933 0.00%
2013-03-14 0 1.390 1.420 1.430 1.370 1.450 2,618,400 3,672,484 1.4026 87.28 89.16 89.79 86.02 91.04 41,701 88.066 -4.79%
2013-03-13 0 1.460 1.460 1.470 1.410 1.500 4,664,400 6,724,540 1.4417 91.67 91.67 92.30 88.53 94.18 74,287 90.521 0.69%
2013-03-12 0 1.450 1.450 1.460 1.430 1.490 5,116,400 7,465,160 1.4591 91.04 91.04 91.67 89.79 93.56 81,485 91.613 -0.68%
2013-03-11 0 1.460 1.460 1.470 1.460 1.520 3,817,200 5,673,264 1.4862 91.67 91.67 92.30 91.67 95.44 60,794 93.320 -2.01%
2013-03-08 0 1.490 1.480 1.490 1.390 1.500 9,787,200 14,050,480 1.4356 93.56 92.93 93.56 87.28 94.18 155,874 90.140 6.43%
2013-03-07 0 1.400 1.390 1.400 1.380 1.430 5,658,600 7,898,106 1.3958 87.90 87.28 87.90 86.65 89.79 90,121 87.639 0.00%
2013-03-06 0 1.400 1.390 1.400 1.270 1.400 8,978,800 12,174,376 1.3559 87.90 87.28 87.90 79.74 87.90 142,999 85.136 6.06%
2013-03-05 0 1.320 1.310 1.320 1.250 1.340 8,650,400 11,048,904 1.2773 82.88 82.25 82.88 78.49 84.14 137,769 80.199 4.76%
2013-03-04 0 1.260 1.260 1.280 1.240 1.330 11,015,200 13,869,992 1.2592 79.11 79.11 80.37 77.86 83.51 175,432 79.062 -3.08%
2013-03-01 0 1.300 1.280 1.300 1.280 1.350 10,007,200 13,088,680 1.3079 81.63 80.37 81.63 80.37 84.77 159,378 82.124 3.17%
2013-02-28 0 1.260 1.250 1.260 1.260 1.280 1,523,600 1,938,032 1.2720 79.11 78.49 79.11 79.11 80.37 24,265 79.868 -3.08%
2013-02-27 0 1.300 1.280 1.300 1.190 1.300 6,540,800 8,018,200 1.2259 81.63 80.37 81.63 74.72 81.63 104,171 76.972 5.69%
2013-02-26 0 1.230 1.210 1.230 1.150 1.260 6,971,600 8,658,344 1.2419 77.23 75.97 77.23 72.21 79.11 111,032 77.981 0.00%
2013-02-25 0 1.230 1.220 1.250 1.100 1.240 21,250,400 24,995,712 1.1762 77.23 76.60 78.49 69.07 77.86 338,441 73.856 11.82%
2013-02-22 0 1.100 1.080 1.100 1.030 1.100 23,338,800 24,776,248 1.0616 69.07 67.81 69.07 64.67 69.07 371,701 66.656 3.77%
2013-02-21 0 1.060 1.050 1.060 1.050 1.120 16,280,000 17,346,680 1.0655 66.56 65.93 66.56 65.93 70.32 259,280 66.903 -8.62%
2013-02-20 0 1.160 1.160 1.180 1.090 1.180 4,801,200 5,481,108 1.1416 72.84 72.84 74.09 68.44 74.09 76,465 71.681 0.00%
2013-02-19 0 1.160 1.160 1.190 1.160 1.240 5,774,000 6,826,744 1.1823 72.84 72.84 74.72 72.84 77.86 91,959 74.237 -3.33%
2013-02-18 0 1.200 1.200 1.210 1.190 1.260 6,236,400 7,561,816 1.2125 75.35 75.35 75.97 74.72 79.11 99,323 76.134 -4.00%
2013-02-15 0 1.250 1.220 1.250 1.180 1.250 2,938,000 3,568,672 1.2147 78.49 76.60 78.49 74.09 78.49 46,792 76.268 5.04%
2013-02-14 0 1.190 1.190 1.220 1.160 1.200 2,374,000 2,820,120 1.1879 74.72 74.72 76.60 72.84 75.35 37,809 74.588 -0.83%
2013-02-08 0 1.200 1.200 1.210 1.130 1.290 4,664,000 5,660,980 1.2138 75.35 75.35 75.97 70.95 81.00 74,280 76.211 -4.76%
2013-02-07 0 1.260 1.260 1.290 1.260 1.310 2,392,000 3,056,484 1.2778 79.11 79.11 81.00 79.11 82.25 38,096 80.232 -3.08%
2013-02-06 0 1.300 1.290 1.310 1.250 1.310 6,546,000 8,382,944 1.2806 81.63 81.00 82.25 78.49 82.25 104,254 80.409 2.36%
2013-02-05 0 1.270 1.260 1.270 1.200 1.290 14,382,950 18,391,141 1.2787 79.74 79.11 79.74 75.35 81.00 229,067 80.287 0.79%
2013-02-04 0 1.260 1.250 1.270 1.250 1.290 12,775,600 16,384,756 1.2825 79.11 78.49 79.74 78.49 81.00 203,468 80.527 1.61%
2013-02-01 0 1.240 1.240 1.250 1.200 1.250 4,119,200 5,066,668 1.2300 77.86 77.86 78.49 75.35 78.49 65,604 77.231 1.64%
2013-01-31 0 1.220 1.200 1.230 1.190 1.280 10,448,000 12,934,072 1.2379 76.60 75.35 77.23 74.72 80.37 166,398 77.730 2.52%
2013-01-30 0 1.190 1.180 1.200 1.100 1.200 17,797,200 20,887,408 1.1736 74.72 74.09 75.35 69.07 75.35 283,444 73.692 8.18%
2013-01-29 0 1.100 1.100 1.110 1.080 1.130 7,922,000 8,704,156 1.0987 69.07 69.07 69.70 67.81 70.95 126,168 68.988 -1.79%
2013-01-28 0 1.120 1.110 1.120 1.030 1.120 20,558,800 22,536,984 1.0962 70.32 69.70 70.32 64.67 70.32 327,426 68.831 8.74%
2013-01-25 0 1.030 1.020 1.030 1.000 1.060 11,701,600 12,166,968 1.0398 64.67 64.04 64.67 62.79 66.56 186,363 65.286 -0.96%
2013-01-24 0 1.040 1.040 1.050 1.000 1.070 13,503,600 13,869,980 1.0271 65.30 65.30 65.93 62.79 67.18 215,063 64.493 4.00%
2013-01-23 0 1.000 1.000 1.010 0.950 1.010 5,145,600 5,110,824 0.9932 62.79 62.79 63.42 59.65 63.42 81,950 62.365 5.26%
2013-01-22 0 0.950 0.950 0.960 0.900 0.980 6,188,600 5,866,864 0.9480 59.65 59.65 60.28 56.51 61.53 98,562 59.525 5.56%
2013-01-21 0 0.900 0.890 0.900 0.890 0.920 4,146,400 3,749,456 0.9043 56.51 55.88 56.51 55.88 57.77 66,037 56.778 -1.10%
2013-01-18 0 0.910 0.910 0.920 0.870 0.940 5,072,200 4,618,428 0.9105 57.14 57.14 57.77 54.63 59.02 80,781 57.172 1.11%
2013-01-17 0 0.900 0.900 0.910 0.890 0.980 7,253,200 6,772,724 0.9338 56.51 56.51 57.14 55.88 61.53 115,517 58.630 1.12%
2013-01-16 0 0.890 0.890 0.900 0.840 0.900 5,111,600 4,481,268 0.8767 55.88 55.88 56.51 52.74 56.51 81,409 55.046 5.95%
2013-01-15 0 0.840 0.830 0.840 0.810 0.850 5,257,600 4,396,008 0.8361 52.74 52.12 52.74 50.86 53.37 83,734 52.500 2.44%
2013-01-14 0 0.820 0.810 0.820 0.790 0.830 2,907,600 2,359,760 0.8116 51.49 50.86 51.49 49.60 52.12 46,307 50.959 1.23%
2013-01-11 0 0.810 0.800 0.810 0.790 0.840 3,759,600 3,029,960 0.8059 50.86 50.23 50.86 49.60 52.74 59,877 50.603 -2.41%
2013-01-10 0 0.830 0.820 0.830 0.810 0.850 4,401,600 3,642,176 0.8275 52.12 51.49 52.12 50.86 53.37 70,101 51.956 1.22%
2013-01-09 0 0.820 0.810 0.820 0.800 0.840 4,609,600 3,772,380 0.8184 51.49 50.86 51.49 50.23 52.74 73,414 51.385 2.50%
2013-01-08 0 0.800 0.790 0.800 0.740 0.800 5,912,400 4,507,276 0.7623 50.23 49.60 50.23 46.46 50.23 94,163 47.867 8.11%
2013-01-07 0 0.740 0.730 0.740 0.690 0.740 5,151,200 3,683,152 0.7150 46.46 45.84 46.46 43.32 46.46 82,040 44.895 1.37%
2013-01-04 0 0.730 0.720 0.730 0.700 0.730 2,522,000 1,806,104 0.7161 45.84 45.21 45.84 43.95 45.84 40,166 44.966 2.82%
2013-01-03 0 0.710 0.710 0.720 0.700 0.740 2,778,800 1,993,692 0.7175 44.58 44.58 45.21 43.95 46.46 44,256 45.049 -2.74%
2013-01-02 0 0.730 0.730 0.740 0.690 0.740 4,162,400 2,972,508 0.7141 45.84 45.84 46.46 43.32 46.46 66,292 44.840 4.29%
2012-12-31 0 0.700 0.700 0.710 0.680 0.740 1,696,800 1,184,416 0.6980 43.95 43.95 44.58 42.70 46.46 27,024 43.829 4.48%
2012-12-28 0 0.670 0.670 0.680 0.670 0.680 2,233,200 1,512,248 0.6772 42.07 42.07 42.70 42.07 42.70 35,567 42.519 1.52%
2012-12-27 0 0.660 0.660 0.670 0.660 0.680 2,122,800 1,426,208 0.6719 41.44 41.44 42.07 41.44 42.70 33,808 42.185 -2.94%
2012-12-24 0 0.680 0.670 0.680 0.640 0.680 1,060,800 703,128 0.6628 42.70 42.07 42.70 40.19 42.70 16,895 41.618 4.62%
2012-12-21 0 0.650 0.650 0.660 0.640 0.660 3,075,200 2,000,340 0.6505 40.81 40.81 41.44 40.19 41.44 48,977 40.843 -1.52%
2012-12-20 0 0.660 0.650 0.660 0.650 0.670 6,124,400 4,027,088 0.6575 41.44 40.81 41.44 40.81 42.07 97,539 41.287 0.00%
2012-12-19 0 0.660 0.650 0.660 0.640 0.680 2,155,200 1,425,192 0.6613 41.44 40.81 41.44 40.19 42.70 34,324 41.521 0.00%
2012-12-18 0 0.660 0.650 0.660 0.650 0.680 2,270,400 1,513,860 0.6668 41.44 40.81 41.44 40.81 42.70 36,159 41.867 0.00%
2012-12-17 0 0.660 0.660 0.670 0.630 0.740 147,418,000 76,802,976 0.5210 41.44 41.44 42.07 39.56 46.46 2,347,825 32.712 8.20%
2012-12-14 0 0.610 0.610 0.620 0.600 0.630 199,200 122,944 0.6172 38.30 38.30 38.93 37.67 39.56 3,173 38.753 0.00%
2012-12-13 0 0.610 0.610 0.620 0.610 0.640 213,200 133,992 0.6285 38.30 38.30 38.93 38.30 40.19 3,395 39.462 0.00%
2012-12-12 0 0.610 0.600 0.610 0.600 0.650 298,000 189,156 0.6348 38.30 37.67 38.30 37.67 40.81 4,746 39.856 -4.69%
2012-12-11 0 0.640 0.640 0.660 0.630 0.640 51,200 32,344 0.6317 40.19 40.19 41.44 39.56 40.19 815 39.665 0.00%
2012-12-10 0 0.640 0.640 0.680 0.640 0.660 155,600 101,424 0.6518 40.19 40.19 42.70 40.19 41.44 2,478 40.928 -3.03%
2012-12-07 0 0.660 0.660 0.680 0.610 0.700 1,074,000 727,796 0.6776 41.44 41.44 42.70 38.30 43.95 17,105 42.549 6.45%
2012-12-06 0 0.620 0.620 0.630 0.620 0.630 44,800 27,644 0.6171 38.93 38.93 39.56 38.93 39.56 713 38.744 0.00%
2012-12-05 0 0.620 0.610 0.620 0.610 0.640 544,400 338,216 0.6213 38.93 38.30 38.93 38.30 40.19 8,670 39.009 1.64%
2012-12-04 0 0.610 0.610 0.620 0.610 0.640 306,000 194,360 0.6352 38.30 38.30 38.93 38.30 40.19 4,873 39.881 -3.17%
2012-12-03 0 0.630 0.620 0.630 0.630 0.660 321,400 209,242 0.6510 39.56 38.93 39.56 39.56 41.44 5,119 40.878 -4.55%
2012-11-30 0 0.660 0.660 0.670 0.640 0.660 71,600 46,748 0.6529 41.44 41.44 42.07 40.19 41.44 1,140 40.995 0.00%
2012-11-29 0 0.660 0.660 0.670 0.640 0.660 446,800 290,556 0.6503 41.44 41.44 42.07 40.19 41.44 7,116 40.832 4.76%
2012-11-28 0 0.630 0.630 0.640 0.630 0.650 232,000 147,344 0.6351 39.56 39.56 40.19 39.56 40.81 3,695 39.878 -4.55%
2012-11-27 0 0.660 0.650 0.660 0.650 0.680 388,000 261,400 0.6737 41.44 40.81 41.44 40.81 42.70 6,179 42.302 -2.94%
2012-11-26 0 0.680 0.660 0.680 0.640 0.680 118,000 78,496 0.6652 42.70 41.44 42.70 40.19 42.70 1,879 41.769 3.03%
2012-11-23 0 0.660 0.640 0.660 0.630 0.670 219,600 142,012 0.6467 41.44 40.19 41.44 39.56 42.07 3,497 40.605 3.13%
2012-11-22 0 0.640 0.640 0.660 0.630 0.660 144,000 93,660 0.6504 40.19 40.19 41.44 39.56 41.44 2,293 40.839 -1.54%
2012-11-21 0 0.650 0.650 0.670 0.610 0.650 141,600 89,068 0.6290 40.81 40.81 42.07 38.30 40.81 2,255 39.495 0.00%
2012-11-20 0 0.650 0.650 0.660 0.650 0.660 171,600 112,652 0.6565 40.81 40.81 41.44 40.81 41.44 2,733 41.220 -1.52%
2012-11-19 0 0.660 0.660 0.680 0.660 0.670 625,600 417,324 0.6671 41.44 41.44 42.70 41.44 42.07 9,964 41.885 0.00%
2012-11-16 0 0.660 0.660 0.680 0.660 0.660 116,400 76,672 0.6587 41.44 41.44 42.70 41.44 41.44 1,854 41.359 0.00%
2012-11-15 0 0.660 0.650 0.660 0.660 0.660 80,000 52,680 0.6585 41.44 40.81 41.44 41.44 41.44 1,274 41.347 -1.49%
2012-11-14 0 0.670 0.670 0.680 0.670 0.670 42,000 28,080 0.6686 42.07 42.07 42.70 42.07 42.07 669 41.979 0.00%
2012-11-13 0 0.670 0.670 0.700 0.660 0.700 47,200 32,040 0.6788 42.07 42.07 43.95 41.44 43.95 752 42.622 -1.47%
2012-11-12 0 0.680 0.680 0.700 0.680 0.680 333,200 226,420 0.6795 42.70 42.70 43.95 42.70 42.70 5,307 42.667 0.00%
2012-11-09 0 0.680 0.680 0.700 0.680 0.700 518,800 362,208 0.6982 42.70 42.70 43.95 42.70 43.95 8,263 43.837 -1.45%
2012-11-08 0 0.690 0.690 0.700 0.690 0.700 536,000 370,992 0.6921 43.32 43.32 43.95 43.32 43.95 8,537 43.459 -1.43%
2012-11-07 0 0.700 0.700 0.710 0.680 0.700 1,220,800 848,088 0.6947 43.95 43.95 44.58 42.70 43.95 19,443 43.620 0.00%
2012-11-06 0 0.700 0.690 0.700 0.670 0.700 1,468,400 1,005,704 0.6849 43.95 43.32 43.95 42.07 43.95 23,386 43.004 2.94%
2012-11-05 0 0.680 0.670 0.680 0.680 0.700 1,168,000 803,940 0.6883 42.70 42.07 42.70 42.70 43.95 18,602 43.218 -2.86%
2012-11-02 0 0.700 0.700 0.710 0.700 0.730 2,219,200 1,567,752 0.7064 43.95 43.95 44.58 43.95 45.84 35,344 44.357 -4.11%
2012-11-01 0 0.730 0.720 0.730 0.710 0.730 904,800 650,320 0.7187 45.84 45.21 45.84 44.58 45.84 14,410 45.129 0.00%
2012-10-31 0 0.730 0.720 0.730 0.700 0.730 1,005,200 724,156 0.7204 45.84 45.21 45.84 43.95 45.84 16,009 45.234 1.39%
2012-10-30 0 0.720 0.710 0.730 0.720 0.740 2,040,800 1,485,704 0.7280 45.21 44.58 45.84 45.21 46.46 32,502 45.711 -2.70%
2012-10-29 0 0.740 0.720 0.740 0.710 0.760 2,251,600 1,651,804 0.7336 46.46 45.21 46.46 44.58 47.72 35,860 46.063 1.37%
2012-10-26 0 0.730 0.720 0.730 0.710 0.750 8,282,400 5,983,036 0.7224 45.84 45.21 45.84 44.58 47.09 131,908 45.358 -1.35%
2012-10-25 0 0.740 0.720 0.730 0.720 0.770 2,141,200 1,589,960 0.7426 46.46 45.21 45.84 45.21 48.35 34,101 46.624 -6.33%
2012-10-24 0 0.790 0.770 0.790 0.700 0.800 4,387,200 3,214,332 0.7327 49.60 48.35 49.60 43.95 50.23 69,872 46.003 6.76%
2012-10-22 0 0.740 0.720 0.750 0.650 0.750 3,416,400 2,443,176 0.7151 46.46 45.21 47.09 40.81 47.09 54,411 44.903 1.37%
2012-10-19 0 0.730 0.700 0.710 0.630 0.750 3,546,400 2,426,132 0.6841 45.84 43.95 44.58 39.56 47.09 56,481 42.955 12.31%
2012-10-18 0 0.650 0.640 0.650 0.630 0.670 20,908,400 13,590,624 0.6500 40.81 40.19 40.81 39.56 42.07 332,994 40.813 -1.52%
2012-10-17 0 0.660 0.650 0.660 0.620 0.700 11,784,800 7,792,260 0.6612 41.44 40.81 41.44 38.93 43.95 187,688 41.517 1.54%
2012-10-16 0 0.650 0.650 0.660 0.600 0.660 14,673,200 9,514,884 0.6485 40.81 40.81 41.44 37.67 41.44 233,690 40.716 0.00%
2012-10-15 0 0.650 0.610 0.650 0.550 0.650 5,020,400 2,990,864 0.5957 40.81 38.30 40.81 34.53 40.81 79,956 37.406 8.33%
2012-10-12 0 0.600 0.590 0.610 0.550 0.600 1,581,600 898,088 0.5678 37.67 37.05 38.30 34.53 37.67 25,189 35.654 7.14%
2012-10-11 0 0.560 0.550 0.570 0.560 0.570 272,800 153,524 0.5628 35.16 34.53 35.79 35.16 35.79 4,345 35.336 -3.45%
2012-10-10 0 0.580 0.550 0.580 0.550 0.580 398,000 221,440 0.5564 36.42 34.53 36.42 34.53 36.42 6,339 34.935 3.57%
2012-10-09 0 0.560 0.560 0.580 0.550 0.580 544,400 306,028 0.5621 35.16 35.16 36.42 34.53 36.42 8,670 35.296 -1.75%
2012-10-08 0 0.570 0.580 0.600 0.500 0.580 3,047,030 1,689,641 0.5545 35.79 36.42 37.67 31.39 36.42 48,528 34.818 14.00%
2012-10-05 0 0.500 0.495 0.500 0.490 0.540 2,839,200 1,426,292 0.5024 31.39 31.08 31.39 30.77 33.91 45,218 31.543 0.00%
2012-10-04 0 0.500 0.485 0.500 0.500 0.540 488,400 256,780 0.5258 31.39 30.45 31.39 31.39 33.91 7,778 33.012 -10.71%
2012-10-03 0 0.560 0.520 0.560 0.520 0.560 167,600 92,472 0.5517 35.16 32.65 35.16 32.65 35.16 2,669 34.643 3.70%
2012-09-28 0 0.540 0.540 0.550 0.500 0.550 295,200 157,396 0.5332 33.91 33.91 34.53 31.39 34.53 4,701 33.478 0.00%
2012-09-27 0 0.540 0.540 0.550 0.520 0.540 287,200 154,232 0.5370 33.91 33.91 34.53 32.65 33.91 4,574 33.719 -1.82%
2012-09-26 0 0.550 0.530 0.550 0.540 0.590 1,888,000 1,052,440 0.5574 34.53 33.28 34.53 33.91 37.05 30,069 35.001 -5.17%
2012-09-25 0 0.580 0.580 0.590 0.580 0.590 60,400 35,300 0.5844 36.42 36.42 37.05 36.42 37.05 962 36.696 -1.69%
2012-09-24 0 0.590 0.590 0.600 0.580 0.580 17,600 10,144 0.5764 37.05 37.05 37.67 36.42 36.42 280 36.189 1.72%
2012-09-21 0 0.580 0.580 0.590 0.580 0.580 41,200 23,908 0.5803 36.42 36.42 37.05 36.42 36.42 656 36.436 -1.69%
2012-09-20 0 0.590 0.590 0.600 0.580 0.590 132,800 77,536 0.5839 37.05 37.05 37.67 36.42 37.05 2,115 36.660 -1.67%
2012-09-19 0 0.600 0.590 0.600 0.580 0.610 375,200 225,200 0.6002 37.67 37.05 37.67 36.42 38.30 5,976 37.687 -1.64%
2012-09-18 0 0.610 0.570 0.610 0.570 0.610 112,000 65,080 0.5811 38.30 35.79 38.30 35.79 38.30 1,784 36.485 3.39%
2012-09-17 0 0.590 0.580 0.590 0.570 0.590 397,600 232,152 0.5839 37.05 36.42 37.05 35.79 37.05 6,332 36.662 -1.67%
2012-09-14 0 0.600 0.590 0.600 0.580 0.600 596,000 353,580 0.5933 37.67 37.05 37.67 36.42 37.67 9,492 37.250 3.45%
2012-09-13 0 0.580 0.580 0.610 0.580 0.600 68,000 40,240 0.5918 36.42 36.42 38.30 36.42 37.67 1,083 37.156 -3.33%
2012-09-12 0 0.600 0.590 0.600 0.590 0.620 1,777,200 1,080,336 0.6079 37.67 37.05 37.67 37.05 38.93 28,304 38.169 0.00%
2012-09-11 0 0.600 0.590 0.620 0.600 0.630 2,193,200 1,340,640 0.6113 37.67 37.05 38.93 37.67 39.56 34,930 38.381 -4.76%
2012-09-10 0 0.630 0.630 0.640 0.610 0.630 291,200 179,180 0.6153 39.56 39.56 40.19 38.30 39.56 4,638 38.635 0.00%
2012-09-07 0 0.630 0.620 0.650 0.610 0.650 444,800 274,720 0.6176 39.56 38.93 40.81 38.30 40.81 7,084 38.780 -1.56%
2012-09-06 0 0.640 0.620 0.640 0.640 0.640 101,200 64,720 0.6395 40.19 38.93 40.19 40.19 40.19 1,612 40.155 0.00%
2012-09-05 0 0.640 0.620 0.660 0.600 0.640 569,600 351,352 0.6168 40.19 38.93 41.44 37.67 40.19 9,072 38.731 1.59%
2012-09-04 0 0.630 0.630 0.640 0.610 0.640 369,600 230,608 0.6239 39.56 39.56 40.19 38.30 40.19 5,886 39.177 0.00%
2012-09-03 0 0.630 0.630 0.640 0.630 0.650 428,050 272,830 0.6374 39.56 39.56 40.19 39.56 40.81 6,817 40.020 -1.56%
2012-08-31 0 0.640 0.640 0.660 0.590 0.650 944,000 593,300 0.6285 40.19 40.19 41.44 37.05 40.81 15,034 39.463 4.92%
2012-08-30 0 0.610 0.610 0.630 0.610 0.650 754,400 475,408 0.6302 38.30 38.30 39.56 38.30 40.81 12,015 39.568 -3.17%
2012-08-29 0 0.630 0.630 0.650 0.620 0.660 1,133,200 728,960 0.6433 39.56 39.56 40.81 38.93 41.44 18,048 40.391 -4.55%
2012-08-28 0 0.660 0.650 0.660 0.600 0.660 1,733,200 1,102,776 0.6363 41.44 40.81 41.44 37.67 41.44 27,603 39.951 4.76%
2012-08-27 0 0.630 0.600 0.630 0.600 0.640 1,198,800 745,512 0.6219 39.56 37.67 39.56 37.67 40.19 19,092 39.047 6.78%
2012-08-24 0 0.590 0.590 0.610 0.580 0.620 580,000 344,480 0.5939 37.05 37.05 38.30 36.42 38.93 9,237 37.292 1.72%
2012-08-23 0 0.580 0.580 0.590 0.580 0.580 52,000 29,916 0.5753 36.42 36.42 37.05 36.42 36.42 828 36.123 0.00%
2012-08-22 0 0.580 0.580 0.590 0.560 0.580 164,800 94,168 0.5714 36.42 36.42 37.05 35.16 36.42 2,625 35.878 0.00%
2012-08-21 0 0.580 0.580 0.590 0.570 0.590 13,371,200 7,753,908 0.5799 36.42 36.42 37.05 35.79 37.05 212,954 36.411 1.75%
2012-08-20 0 0.570 0.570 0.580 0.570 0.580 16,000 9,160 0.5725 35.79 35.79 36.42 35.79 36.42 255 35.947 -1.72%
2012-08-17 0 0.580 0.580 0.590 0.560 0.580 58,000 32,920 0.5676 36.42 36.42 37.05 35.16 36.42 924 35.638 0.00%
2012-08-16 0 0.580 0.580 0.590 0.550 0.590 678,400 388,196 0.5722 36.42 36.42 37.05 34.53 37.05 10,804 35.929 3.57%
2012-08-15 0 0.560 0.560 0.580 0.560 0.560 168,800 94,264 0.5584 35.16 35.16 36.42 35.16 35.16 2,688 35.064 -3.45%
2012-08-14 0 0.580 0.580 0.590 0.570 0.580 146,400 84,536 0.5774 36.42 36.42 37.05 35.79 36.42 2,332 36.256 0.00%
2012-08-13 0 0.580 0.580 0.590 0.580 0.590 436,400 254,080 0.5822 36.42 36.42 37.05 36.42 37.05 6,950 36.557 1.75%
2012-08-10 0 0.570 0.550 0.570 0.540 0.570 10,482,800 5,468,376 0.5217 35.79 34.53 35.79 33.91 35.79 166,952 32.754 1.79%
2012-08-09 0 0.560 0.560 0.570 0.530 0.560 492,400 271,736 0.5519 35.16 35.16 35.79 33.28 35.16 7,842 34.651 3.70%
2012-08-08 0 0.540 0.540 0.560 0.540 0.550 810,800 441,816 0.5449 33.91 33.91 35.16 33.91 34.53 12,913 34.215 -5.26%
2012-08-07 0 0.570 0.560 0.570 0.560 0.570 732,800 414,604 0.5658 35.79 35.16 35.79 35.16 35.79 11,671 35.525 1.79%
2012-08-06 0 0.560 0.560 0.580 0.560 0.590 229,600 128,408 0.5593 35.16 35.16 36.42 35.16 37.05 3,657 35.116 -3.45%
2012-08-03 0 0.580 0.570 0.580 0.560 0.580 319,200 181,136 0.5675 36.42 35.79 36.42 35.16 36.42 5,084 35.631 3.57%
2012-08-02 0 0.560 0.560 0.580 0.560 0.570 360,800 204,760 0.5675 35.16 35.16 36.42 35.16 35.79 5,746 35.634 0.00%
2012-08-01 0 0.560 0.560 0.580 0.550 0.570 1,027,200 571,684 0.5565 35.16 35.16 36.42 34.53 35.79 16,360 34.945 0.00%
2012-07-31 0 0.560 0.550 0.570 0.520 0.560 1,364,400 760,428 0.5573 35.16 34.53 35.79 32.65 35.16 21,730 34.995 7.69%
2012-07-30 0 0.520 0.520 0.540 0.520 0.520 181,600 94,240 0.5189 32.65 32.65 33.91 32.65 32.65 2,892 32.584 -5.45%
2012-07-27 0 0.550 0.550 0.570 0.520 0.570 657,200 360,336 0.5483 34.53 34.53 35.79 32.65 35.79 10,467 34.427 -1.79%
2012-07-26 0 0.560 0.560 0.570 0.500 0.570 1,593,200 880,520 0.5527 35.16 35.16 35.79 31.39 35.79 25,374 34.702 9.80%
2012-07-25 0 0.510 0.500 0.520 0.510 0.530 993,200 516,656 0.5202 32.02 31.39 32.65 32.02 33.28 15,818 32.663 -5.56%
2012-07-24 0 0.540 0.530 0.550 0.540 0.540 537,600 290,256 0.5399 33.91 33.28 34.53 33.91 33.91 8,562 33.901 -1.82%
2012-07-23 0 0.550 0.550 0.560 0.530 0.550 380,000 202,980 0.5342 34.53 34.53 35.16 33.28 34.53 6,052 33.539 1.85%
2012-07-20 0 0.540 0.540 0.550 0.540 0.540 39,200 21,072 0.5376 33.91 33.91 34.53 33.91 33.91 624 33.752 -1.82%
2012-07-19 0 0.550 0.550 0.570 0.530 0.570 1,359,600 752,496 0.5535 34.53 34.53 35.79 33.28 35.79 21,653 34.752 -1.79%
2012-07-18 0 0.560 0.540 0.560 0.530 0.560 688,800 376,200 0.5462 35.16 33.91 35.16 33.28 35.16 10,970 34.293 3.70%
2012-07-17 0 0.540 0.530 0.560 0.520 0.570 1,298,800 720,130 0.5545 33.91 33.28 35.16 32.65 35.79 20,685 34.814 3.85%
2012-07-16 0 0.520 0.520 0.530 0.490 0.520 342,400 174,268 0.5090 32.65 32.65 33.28 30.77 32.65 5,453 31.957 6.12%
2012-07-13 0 0.490 0.490 0.500 0.485 0.500 209,600 102,634 0.4897 30.77 30.77 31.39 30.45 31.39 3,338 30.746 -2.00%
2012-07-12 0 0.500 0.500 0.510 0.500 0.510 51,600 25,970 0.5033 31.39 31.39 32.02 31.39 32.02 822 31.601 -3.85%
2012-07-11 0 0.520 0.510 0.540 0.510 0.520 92,000 47,040 0.5113 32.65 32.02 33.91 32.02 32.65 1,465 32.104 0.00%
2012-07-10 0 0.520 0.510 0.540 0.520 0.560 522,000 281,700 0.5397 32.65 32.02 33.91 32.65 35.16 8,314 33.884 -3.70%
2012-07-09 0 0.540 0.500 0.540 0.500 0.540 478,800 249,340 0.5208 33.91 31.39 33.91 31.39 33.91 7,626 32.698 0.00%
2012-07-06 0 0.540 0.540 0.560 0.540 0.560 178,000 99,140 0.5570 33.91 33.91 35.16 33.91 35.16 2,835 34.971 -1.82%
2012-07-05 0 0.550 0.550 0.560 0.540 0.550 259,200 141,032 0.5441 34.53 34.53 35.16 33.91 34.53 4,128 34.164 0.00%
2012-07-04 0 0.550 0.550 0.570 0.540 0.560 829,600 455,420 0.5490 34.53 34.53 35.79 33.91 35.16 13,212 34.469 -1.79%
2012-07-03 0 0.560 0.540 0.570 0.540 0.570 617,600 343,860 0.5568 35.16 33.91 35.79 33.91 35.79 9,836 34.959 3.70%
2012-06-29 0 0.540 0.540 0.550 0.530 0.550 119,200 64,176 0.5384 33.91 33.91 34.53 33.28 34.53 1,898 33.805 -1.82%
2012-06-28 0 0.550 0.540 0.560 0.530 0.560 505,600 277,548 0.5489 34.53 33.91 35.16 33.28 35.16 8,052 34.468 -1.79%
2012-06-27 0 0.560 0.530 0.560 0.530 0.560 503,200 275,552 0.5476 35.16 33.28 35.16 33.28 35.16 8,014 34.383 0.00%
2012-06-26 0 0.560 0.550 0.560 0.550 0.560 594,800 331,772 0.5578 35.16 34.53 35.16 34.53 35.16 9,473 35.023 0.00%
2012-06-25 0 0.560 0.560 0.570 0.520 0.570 2,976,000 1,635,200 0.5495 35.16 35.16 35.79 32.65 35.79 47,397 34.500 5.66%
2012-06-22 0 0.530 0.520 0.540 0.520 0.570 570,400 308,480 0.5408 33.28 32.65 33.91 32.65 35.79 9,084 33.957 1.92%
2012-06-21 0 0.520 0.520 0.540 0.520 0.570 2,368,000 1,272,500 0.5374 32.65 32.65 33.91 32.65 35.79 37,714 33.741 -7.14%
2012-06-20 0 0.560 0.560 0.570 0.510 0.570 7,816,800 4,172,464 0.5338 35.16 35.16 35.79 32.02 35.79 124,493 33.516 9.80%
2012-06-19 0 0.510 0.510 0.520 0.475 0.530 232,800 117,712 0.5056 32.02 32.02 32.65 29.82 33.28 3,708 31.748 3.03%
2012-06-18 0 0.495 0.495 0.510 0.475 0.510 762,400 379,540 0.4978 31.08 31.08 32.02 29.82 32.02 12,142 31.258 4.21%
2012-06-15 0 0.475 0.460 0.485 0.450 0.500 807,200 378,780 0.4693 29.82 28.88 30.45 28.26 31.39 12,856 29.464 -4.04%
2012-06-14 0 0.495 0.495 0.500 0.495 0.500 318,800 158,864 0.4983 31.08 31.08 31.39 31.08 31.39 5,077 31.289 -1.00%
2012-06-13 0 0.500 0.495 0.510 0.480 0.500 301,200 149,868 0.4976 31.39 31.08 32.02 30.14 31.39 4,797 31.242 1.01%
2012-06-12 0 0.495 0.495 0.500 0.480 0.510 543,200 269,072 0.4953 31.08 31.08 31.39 30.14 32.02 8,651 31.102 -1.00%
2012-06-11 0 0.500 0.495 0.500 0.460 0.500 1,054,800 507,132 0.4808 31.39 31.08 31.39 28.88 31.39 16,799 30.188 8.70%
2012-06-08 0 0.460 0.460 0.470 0.460 0.460 168,000 77,240 0.4598 28.88 28.88 29.51 28.88 28.88 2,676 28.868 -2.13%
2012-06-07 0 0.470 0.455 0.475 0.450 0.470 1,210,000 564,380 0.4664 29.51 28.57 29.82 28.26 29.51 19,271 29.287 0.00%
2012-06-06 0 0.470 0.460 0.480 0.460 0.470 256,800 118,656 0.4621 29.51 28.88 30.14 28.88 29.51 4,090 29.012 0.00%
2012-06-05 0 0.470 0.460 0.475 0.460 0.470 162,000 76,000 0.4691 29.51 28.88 29.82 28.88 29.51 2,580 29.457 0.00%
2012-06-04 0 0.470 0.460 0.475 0.460 0.475 550,000 258,382 0.4698 29.51 28.88 29.82 28.88 29.82 8,759 29.497 -1.05%
2012-06-01 0 0.475 0.465 0.480 0.465 0.475 259,600 121,780 0.4691 29.82 29.20 30.14 29.20 29.82 4,134 29.455 2.15%
2012-05-31 0 0.465 0.465 0.475 0.460 0.470 323,200 150,960 0.4671 29.20 29.20 29.82 28.88 29.51 5,147 29.328 -2.11%
2012-05-30 0 0.475 0.465 0.480 0.465 0.475 387,200 183,392 0.4736 29.82 29.20 30.14 29.20 29.82 6,167 29.739 0.00%
2012-05-29 0 0.475 0.470 0.475 0.465 0.475 500,800 234,684 0.4686 29.82 29.51 29.82 29.20 29.82 7,976 29.424 1.06%
2012-05-28 0 0.470 0.470 0.475 0.440 0.470 1,639,200 769,228 0.4693 29.51 29.51 29.82 27.63 29.51 26,106 29.465 1.08%
2012-05-25 0 0.465 0.465 0.475 0.465 0.475 414,400 194,424 0.4692 29.20 29.20 29.82 29.20 29.82 6,600 29.459 0.00%
2012-05-24 0 0.465 0.450 0.470 0.450 0.465 760,000 347,588 0.4574 29.20 28.26 29.51 28.26 29.20 12,104 28.717 1.09%
2012-05-23 0 0.460 0.435 0.465 0.430 0.460 719,200 321,040 0.4464 28.88 27.31 29.20 27.00 28.88 11,454 28.028 2.22%
2012-05-22 0 0.450 0.450 0.460 0.445 0.470 1,126,400 513,070 0.4555 28.26 28.26 28.88 27.94 29.51 17,939 28.600 3.45%
2012-05-21 0 0.435 0.435 0.450 0.415 0.445 12,364,799 5,333,905 0.4314 27.31 27.31 28.26 26.06 27.94 196,926 27.086 4.82%
2012-05-18 0 0.415 0.415 0.420 0.380 0.420 599,200 245,566 0.4098 26.06 26.06 26.37 23.86 26.37 9,543 25.732 -2.35%
2012-05-17 0 0.425 0.425 0.440 0.420 0.445 258,800 112,764 0.4357 26.69 26.69 27.63 26.37 27.94 4,122 27.358 -3.41%
2012-05-16 0 0.440 0.440 0.455 0.440 0.460 779,600 351,274 0.4506 27.63 27.63 28.57 27.63 28.88 12,416 28.292 -4.35%
2012-05-15 0 0.460 0.450 0.460 0.435 0.460 638,000 288,118 0.4516 28.88 28.26 28.88 27.31 28.88 10,161 28.355 5.75%
2012-05-14 0 0.435 0.450 0.455 0.420 0.450 566,000 245,180 0.4332 27.31 28.26 28.57 26.37 28.26 9,014 27.199 0.00%
2012-05-11 0 0.435 0.435 0.440 0.410 0.435 1,540,000 663,232 0.4307 27.31 27.31 27.63 25.74 27.31 24,527 27.041 3.57%
2012-05-10 0 0.420 0.420 0.430 0.400 0.440 1,204,000 514,730 0.4275 26.37 26.37 27.00 25.12 27.63 19,175 26.843 0.00%
2012-05-09 0 0.420 0.400 0.425 0.400 0.425 1,051,200 439,528 0.4181 26.37 25.12 26.69 25.12 26.69 16,742 26.253 2.44%
2012-05-08 0 0.410 0.400 0.420 0.400 0.420 478,000 197,280 0.4127 25.74 25.12 26.37 25.12 26.37 7,613 25.914 2.50%
2012-05-07 0 0.400 0.400 0.410 0.395 0.400 464,400 184,312 0.3969 25.12 25.12 25.74 24.80 25.12 7,396 24.920 1.27%
2012-05-04 0 0.395 0.395 0.400 0.380 0.400 718,800 285,778 0.3976 24.80 24.80 25.12 23.86 25.12 11,448 24.963 -1.25%
2012-05-03 0 0.400 0.380 0.400 0.380 0.400 160,800 61,556 0.3828 25.12 23.86 25.12 23.86 25.12 2,561 24.036 0.00%
2012-05-02 0 0.400 0.400 0.410 0.400 0.410 219,600 88,460 0.4028 25.12 25.12 25.74 25.12 25.74 3,497 25.293 -3.61%
2012-04-30 0 0.415 0.395 0.420 0.395 0.430 296,000 119,082 0.4023 26.06 24.80 26.37 24.80 27.00 4,714 25.260 -3.49%
2012-04-27 0 0.430 0.415 0.430 0.320 0.435 1,047,600 434,406 0.4147 27.00 26.06 27.00 20.09 27.31 16,684 26.037 10.26%
2012-04-26 0 0.390 0.390 0.400 0.380 0.405 997,600 389,602 0.3905 24.49 24.49 25.12 23.86 25.43 15,888 24.522 -2.50%
2012-04-25 0 0.400 0.400 0.410 0.400 0.420 1,122,400 457,310 0.4074 25.12 25.12 25.74 25.12 26.37 17,876 25.583 -4.76%
2012-04-24 0 0.420 0.415 0.435 0.370 0.430 633,200 261,072 0.4123 26.37 26.06 27.31 23.23 27.00 10,085 25.888 -4.55%
2012-04-23 0 0.440 0.430 0.445 0.440 0.440 6,800 2,908 0.4276 27.63 27.00 27.94 27.63 27.63 108 26.852 0.00%
2012-04-20 0 0.440 0.425 0.440 0.410 0.440 164,800 71,902 0.4363 27.63 26.69 27.63 25.74 27.63 2,625 27.395 3.53%
2012-04-19 0 0.425 0.410 0.440 0.425 0.425 8,800 3,572 0.4059 26.69 25.74 27.63 26.69 26.69 140 25.487 1.19%
2012-04-18 0 0.420 0.420 0.440 0.410 0.440 296,000 124,280 0.4199 26.37 26.37 27.63 25.74 27.63 4,714 26.363 -2.33%
2012-04-17 0 0.430 0.425 0.435 0.420 0.430 186,000 78,740 0.4233 27.00 26.69 27.31 26.37 27.00 2,962 26.581 2.38%
2012-04-16 0 0.420 0.420 0.425 0.410 0.425 258,000 108,640 0.4211 26.37 26.37 26.69 25.74 26.69 4,109 26.440 -2.33%
2012-04-13 0 0.430 0.425 0.435 0.420 0.445 345,200 147,620 0.4276 27.00 26.69 27.31 26.37 27.94 5,498 26.851 2.38%
2012-04-12 0 0.420 0.420 0.450 0.420 0.450 156,000 67,984 0.4358 26.37 26.37 28.26 26.37 28.26 2,485 27.363 -4.55%
2012-04-11 0 0.440 0.440 0.450 0.400 0.460 82,400 35,508 0.4309 27.63 27.63 28.26 25.12 28.88 1,312 27.057 3.53%
2012-04-10 0 0.425 0.425 0.450 0.420 0.450 259,200 113,300 0.4371 26.69 26.69 28.26 26.37 28.26 4,128 27.446 -3.41%
2012-04-05 0 0.440 0.440 0.450 0.420 0.495 311,600 147,692 0.4740 27.63 27.63 28.26 26.37 31.08 4,963 29.761 0.00%
2012-04-03 0 0.440 0.440 0.460 0.440 0.480 200,000 90,940 0.4547 27.63 27.63 28.88 27.63 30.14 3,185 28.550 -4.35%
2012-04-02 0 0.460 0.460 0.475 0.450 0.500 205,200 93,800 0.4571 28.88 28.88 29.82 28.26 31.39 3,268 28.702 2.22%
2012-03-30 0 0.450 0.440 0.460 0.445 0.450 152,800 68,472 0.4481 28.26 27.63 28.88 27.94 28.26 2,434 28.137 0.00%
2012-03-29 0 0.450 0.445 0.450 0.440 0.450 216,000 96,340 0.4460 28.26 27.94 28.26 27.63 28.26 3,440 28.005 -4.26%
2012-03-28 0 0.470 0.470 0.480 0.470 0.480 391,200 183,900 0.4701 29.51 29.51 30.14 29.51 30.14 6,230 29.517 -2.08%
2012-03-27 0 0.480 0.490 0.495 0.480 0.485 277,200 133,272 0.4808 30.14 30.77 31.08 30.14 30.45 4,415 30.188 -1.03%
2012-03-26 0 0.485 0.470 0.495 0.480 0.485 176,000 85,100 0.4835 30.45 29.51 31.08 30.14 30.45 2,803 30.360 0.00%
2012-03-23 0 0.485 0.475 0.485 0.470 0.485 30,400 14,484 0.4764 30.45 29.82 30.45 29.51 30.45 484 29.916 0.00%
2012-03-22 0 0.485 0.475 0.490 0.470 0.490 306,800 149,354 0.4868 30.45 29.82 30.77 29.51 30.77 4,886 30.567 0.00%
2012-03-21 0 0.485 0.480 0.485 0.460 0.495 564,000 271,864 0.4820 30.45 30.14 30.45 28.88 31.08 8,982 30.266 -1.02%
2012-03-20 0 0.490 0.480 0.490 0.470 0.500 1,114,800 541,538 0.4858 30.77 30.14 30.77 29.51 31.39 17,755 30.501 4.26%
2012-03-19 0 0.470 0.465 0.475 0.420 0.520 3,589,200 1,752,322 0.4882 29.51 29.20 29.82 26.37 32.65 57,163 30.655 17.50%
2012-03-16 0 0.400 0.370 0.420 0.380 0.510 1,609,600 792,308 0.4922 25.12 23.23 26.37 23.86 32.02 25,635 30.907 -23.08%
2012-03-15 0 0.520 0.520 0.530 0.510 0.530 912,800 469,744 0.5146 32.65 32.65 33.28 32.02 33.28 14,538 32.312 -3.70%
2012-03-14 0 0.540 0.540 0.550 0.530 0.560 825,200 453,660 0.5498 33.91 33.91 34.53 33.28 35.16 13,142 34.519 1.89%
2012-03-13 0 0.530 0.530 0.540 0.520 0.530 672,800 350,780 0.5214 33.28 33.28 33.91 32.65 33.28 10,715 32.737 -1.85%
2012-03-12 0 0.540 0.540 0.550 0.520 0.550 271,200 144,784 0.5339 33.91 33.91 34.53 32.65 34.53 4,319 33.521 -1.82%
2012-03-09 0 0.550 0.540 0.560 0.540 0.560 580,000 317,880 0.5481 34.53 33.91 35.16 33.91 35.16 9,237 34.413 0.00%
2012-03-08 0 0.550 0.540 0.550 0.520 0.580 4,745,200 2,604,400 0.5488 34.53 33.91 34.53 32.65 36.42 75,574 34.462 3.77%
2012-03-07 0 0.530 0.530 0.550 0.510 0.610 1,635,200 926,604 0.5667 33.28 33.28 34.53 32.02 38.30 26,043 35.580 -5.36%
2012-03-06 0 0.560 0.550 0.560 0.540 0.580 951,200 528,884 0.5560 35.16 34.53 35.16 33.91 36.42 15,149 34.912 0.00%
2012-03-05 0 0.560 0.560 0.570 0.540 0.620 1,901,600 1,069,540 0.5624 35.16 35.16 35.79 33.91 38.93 30,285 35.315 -6.67%
2012-03-02 0 0.600 0.610 0.630 0.600 0.680 2,452,400 1,592,820 0.6495 37.67 38.30 39.56 37.67 42.70 39,058 40.781 -6.25%
2012-03-01 0 0.640 0.630 0.640 0.570 0.790 8,135,200 5,723,124 0.7035 40.19 39.56 40.19 35.79 49.60 129,564 44.172 -1.54%
2012-02-29 0 0.650 0.600 0.650 0.480 0.800 2,371,600 1,477,076 0.6228 40.81 37.67 40.81 30.14 50.23 37,771 39.106 31.31%
2012-02-28 0 0.495 0.490 0.495 0.480 0.495 364,000 177,726 0.4883 31.08 30.77 31.08 30.14 31.08 5,797 30.657 0.00%
2012-02-27 0 0.495 0.490 0.495 0.480 0.495 528,800 256,728 0.4855 31.08 30.77 31.08 30.14 31.08 8,422 30.484 1.02%
2012-02-24 0 0.490 0.485 0.495 0.485 0.490 232,000 113,020 0.4872 30.77 30.45 31.08 30.45 30.77 3,695 30.588 -1.01%
2012-02-23 0 0.495 0.490 0.510 0.485 0.500 175,200 86,340 0.4928 31.08 30.77 32.02 30.45 31.39 2,790 30.943 -1.00%
2012-02-22 0 0.500 0.490 0.510 0.490 0.500 182,400 89,936 0.4931 31.39 30.77 32.02 30.77 31.39 2,905 30.959 0.00%
2012-02-21 0 0.500 0.495 0.500 0.490 0.500 684,000 341,170 0.4988 31.39 31.08 31.39 30.77 31.39 10,894 31.318 0.00%
2012-02-20 0 0.500 0.500 0.510 0.500 0.510 374,800 187,684 0.5008 31.39 31.39 32.02 31.39 32.02 5,969 31.442 -1.96%
2012-02-17 0 0.510 0.510 0.520 0.500 0.520 578,000 292,008 0.5052 32.02 32.02 32.65 31.39 32.65 9,205 31.721 2.00%
2012-02-16 0 0.500 0.500 0.510 0.490 0.510 284,000 140,340 0.4942 31.39 31.39 32.02 30.77 32.02 4,523 31.028 0.00%
2012-02-15 0 0.500 0.500 0.510 0.490 0.510 508,700 252,966 0.4973 31.39 31.39 32.02 30.77 32.02 8,102 31.224 0.00%
2012-02-14 0 0.500 0.490 0.500 0.490 0.500 265,600 131,528 0.4952 31.39 30.77 31.39 30.77 31.39 4,230 31.094 0.00%
2012-02-13 0 0.500 0.500 0.510 0.480 0.540 912,000 451,790 0.4954 31.39 31.39 32.02 30.14 33.91 14,525 31.105 0.00%
2012-02-10 0 0.500 0.500 0.510 0.480 0.540 3,218,600 1,654,278 0.5140 31.39 31.39 32.02 30.14 33.91 51,260 32.272 4.17%
2012-02-09 0 0.480 0.480 0.495 0.460 0.495 1,029,600 498,010 0.4837 30.14 30.14 31.08 28.88 31.08 16,398 30.371 4.35%
2012-02-08 0 0.460 0.460 0.470 0.455 0.470 747,200 347,692 0.4653 28.88 28.88 29.51 28.57 29.51 11,900 29.217 2.22%
2012-02-07 0 0.450 0.450 0.455 0.450 0.470 392,000 180,006 0.4592 28.26 28.26 28.57 28.26 29.51 6,243 28.833 -2.17%
2012-02-06 0 0.460 0.455 0.465 0.450 0.460 650,400 294,732 0.4532 28.88 28.57 29.20 28.26 28.88 10,358 28.453 2.22%
2012-02-03 0 0.450 0.450 0.455 0.440 0.460 620,000 277,330 0.4473 28.26 28.26 28.57 27.63 28.88 9,874 28.086 2.27%
2012-02-02 0 0.440 0.440 0.450 0.435 0.450 411,600 182,190 0.4426 27.63 27.63 28.26 27.31 28.26 6,555 27.793 2.33%
2012-02-01 0 0.430 0.430 0.440 0.430 0.440 563,600 244,240 0.4334 27.00 27.00 27.63 27.00 27.63 8,976 27.210 -1.15%
2012-01-31 0 0.435 0.425 0.440 0.425 0.435 142,400 60,662 0.4260 27.31 26.69 27.63 26.69 27.31 2,268 26.748 -1.14%
2012-01-30 0 0.440 0.440 0.450 0.415 0.455 574,400 251,502 0.4379 27.63 27.63 28.26 26.06 28.57 9,148 27.492 2.33%
2012-01-27 0 0.430 0.415 0.435 0.415 0.430 268,400 112,264 0.4183 27.00 26.06 27.31 26.06 27.00 4,275 26.263 3.61%
2012-01-26 0 0.415 0.415 0.425 0.410 0.430 1,163,600 483,948 0.4159 26.06 26.06 26.69 25.74 27.00 18,532 26.114 -1.19%
2012-01-20 0 0.420 0.420 0.440 0.420 0.435 292,000 125,388 0.4294 26.37 26.37 27.63 26.37 27.31 4,650 26.962 0.00%
2012-01-19 0 0.420 0.420 0.425 0.400 0.420 516,400 210,256 0.4072 26.37 26.37 26.69 25.12 26.37 8,224 25.565 1.20%
2012-01-18 0 0.415 0.415 0.420 0.410 0.415 185,200 76,034 0.4106 26.06 26.06 26.37 25.74 26.06 2,950 25.778 2.47%
2012-01-17 0 0.405 0.405 0.420 0.390 0.405 102,400 40,374 0.3943 25.43 25.43 26.37 24.49 25.43 1,631 24.756 1.25%
2012-01-16 0 0.400 0.400 0.405 0.400 0.400 190,800 76,104 0.3989 25.12 25.12 25.43 25.12 25.12 3,039 25.045 0.00%
2012-01-13 0 0.400 0.400 0.405 0.390 0.400 494,400 196,844 0.3981 25.12 25.12 25.43 24.49 25.12 7,874 24.999 1.27%
2012-01-12 0 0.395 0.395 0.400 0.395 0.395 38,800 15,270 0.3936 24.80 24.80 25.12 24.80 24.80 618 24.711 0.00%
2012-01-11 0 0.395 0.395 0.400 0.390 0.400 352,000 139,020 0.3949 24.80 24.80 25.12 24.49 25.12 5,606 24.798 0.00%
2012-01-10 0 0.395 0.395 0.400 0.390 0.400 84,400 33,038 0.3914 24.80 24.80 25.12 24.49 25.12 1,344 24.579 1.28%
2012-01-09 0 0.390 0.390 0.405 0.385 0.390 278,800 108,478 0.3891 24.49 24.49 25.43 24.17 24.49 4,440 24.431 -2.50%
2012-01-06 0 0.400 0.400 0.420 0.395 0.410 308,000 121,830 0.3956 25.12 25.12 26.37 24.80 25.74 4,905 24.836 1.27%
2012-01-05 0 0.395 0.395 0.400 0.395 0.420 603,200 241,636 0.4006 24.80 24.80 25.12 24.80 26.37 9,607 25.153 -5.95%
2012-01-04 0 0.420 0.420 0.440 0.420 0.425 58,400 24,734 0.4235 26.37 26.37 27.63 26.37 26.69 930 26.593 -2.33%
2012-01-03 0 0.430 0.430 0.440 0.430 0.435 96,800 41,784 0.4317 27.00 27.00 27.63 27.00 27.31 1,542 27.103 -3.37%
2011-12-30 0 0.445 0.440 0.450 0.440 0.445 166,800 73,740 0.4421 27.94 27.63 28.26 27.63 27.94 2,657 27.758 1.14%
2011-12-29 0 0.440 0.440 0.450 0.440 0.450 475,600 212,152 0.4461 27.63 27.63 28.26 27.63 28.26 7,575 28.009 -1.12%
2011-12-28 0 0.445 0.440 0.445 0.445 0.450 494,800 221,784 0.4482 27.94 27.63 27.94 27.94 28.26 7,880 28.144 0.00%
2011-12-23 0 0.445 0.445 0.455 0.430 0.450 327,200 145,496 0.4447 27.94 27.94 28.57 27.00 28.26 5,211 27.920 0.00%
2011-12-22 0 0.445 0.445 0.450 0.440 0.445 52,000 22,760 0.4377 27.94 27.94 28.26 27.63 27.94 828 27.482 0.00%
2011-12-21 0 0.445 0.445 0.450 0.445 0.450 147,200 65,308 0.4437 27.94 27.94 28.26 27.94 28.26 2,344 27.858 0.00%
2011-12-20 0 0.445 0.445 0.450 0.445 0.450 229,200 102,416 0.4468 27.94 27.94 28.26 27.94 28.26 3,650 28.057 0.00%
2011-12-19 0 0.445 0.445 0.450 0.445 0.450 486,000 217,200 0.4469 27.94 27.94 28.26 27.94 28.26 7,740 28.061 -3.26%
2011-12-16 0 0.460 0.455 0.460 0.450 0.460 78,400 35,652 0.4547 28.88 28.57 28.88 28.26 28.88 1,249 28.553 2.22%
2011-12-15 0 0.450 0.450 0.455 0.440 0.450 443,200 195,282 0.4406 28.26 28.26 28.57 27.63 28.26 7,059 27.666 0.00%
2011-12-14 0 0.450 0.450 0.460 0.445 0.470 375,600 169,336 0.4508 28.26 28.26 28.88 27.94 29.51 5,982 28.308 0.00%
2011-12-13 0 0.450 0.435 0.450 0.435 0.450 331,200 147,240 0.4446 28.26 27.31 28.26 27.31 28.26 5,275 27.914 4.65%
2011-12-12 0 0.430 0.430 0.435 0.425 0.450 253,600 111,480 0.4396 27.00 27.00 27.31 26.69 28.26 4,039 27.601 -2.27%
2011-12-09 0 0.440 0.430 0.440 0.430 0.450 144,000 63,592 0.4416 27.63 27.00 27.63 27.00 28.26 2,293 27.728 -2.22%
2011-12-08 0 0.450 0.440 0.450 0.420 0.450 748,400 323,518 0.4323 28.26 27.63 28.26 26.37 28.26 11,919 27.142 0.00%
2011-12-07 0 0.450 0.440 0.450 0.440 0.455 661,200 295,104 0.4463 28.26 27.63 28.26 27.63 28.57 10,530 28.024 2.27%
2011-12-06 0 0.440 0.440 0.460 0.405 0.450 322,000 141,510 0.4395 27.63 27.63 28.88 25.43 28.26 5,128 27.594 -1.12%
2011-12-05 0 0.445 0.420 0.455 0.435 0.455 190,000 85,070 0.4477 27.94 26.37 28.57 27.31 28.57 3,026 28.113 2.30%
2011-12-02 0 0.435 0.430 0.450 0.430 0.450 573,200 252,908 0.4412 27.31 27.00 28.26 27.00 28.26 9,129 27.704 1.16%
2011-12-01 0 0.430 0.420 0.430 0.405 0.430 420,400 176,242 0.4192 27.00 26.37 27.00 25.43 27.00 6,695 26.323 4.88%
2011-11-30 0 0.410 0.400 0.410 0.410 0.410 83,200 34,072 0.4095 25.74 25.12 25.74 25.74 25.74 1,325 25.713 -1.20%
2011-11-29 0 0.415 0.415 0.430 0.410 0.440 289,600 121,422 0.4193 26.06 26.06 27.00 25.74 27.63 4,612 26.326 -1.19%
2011-11-28 0 0.420 0.420 0.430 0.410 0.435 705,000 299,468 0.4248 26.37 26.37 27.00 25.74 27.31 11,228 26.671 6.33%
2011-11-25 0 0.395 0.395 0.400 0.395 0.400 131,200 52,240 0.3982 24.80 24.80 25.12 24.80 25.12 2,090 25.001 3.95%
2011-11-24 0 0.380 0.380 0.420 0.375 0.430 179,200 75,204 0.4197 23.86 23.86 26.37 23.55 27.00 2,854 26.350 -9.52%
2011-11-23 0 0.420 0.420 0.425 0.380 0.450 1,127,600 452,970 0.4017 26.37 26.37 26.69 23.86 28.26 17,959 25.223 3.70%
2011-11-22 0 0.405 0.400 0.425 0.400 0.425 376,000 151,386 0.4026 25.43 25.12 26.69 25.12 26.69 5,988 25.280 -4.71%
2011-11-21 0 0.425 0.425 0.430 0.410 0.460 353,200 148,848 0.4214 26.69 26.69 27.00 25.74 28.88 5,625 26.461 -7.61%
2011-11-18 0 0.460 0.460 0.465 0.460 0.470 399,200 184,608 0.4624 28.88 28.88 29.20 28.88 29.51 6,358 29.037 -4.17%
2011-11-17 0 0.480 0.480 0.495 0.460 0.490 386,000 183,700 0.4759 30.14 30.14 31.08 28.88 30.77 6,148 29.882 0.00%
2011-11-16 0 0.480 0.480 0.500 0.480 0.495 2,536,800 1,247,448 0.4917 30.14 30.14 31.39 30.14 31.08 40,402 30.876 -1.03%
2011-11-15 0 0.485 0.480 0.490 0.485 0.485 130,000 63,020 0.4848 30.45 30.14 30.77 30.45 30.45 2,070 30.438 -1.02%
2011-11-14 0 0.490 0.490 0.495 0.485 0.500 362,400 177,860 0.4908 30.77 30.77 31.08 30.45 31.39 5,772 30.816 1.03%
2011-11-11 0 0.485 0.485 0.490 0.485 0.495 549,200 267,214 0.4866 30.45 30.45 30.77 30.45 31.08 8,747 30.550 0.00%
2011-11-10 0 0.485 0.485 0.490 0.480 0.500 896,400 439,108 0.4899 30.45 30.45 30.77 30.14 31.39 14,276 30.758 -2.02%
2011-11-09 0 0.495 0.490 0.495 0.490 0.500 222,800 110,636 0.4966 31.08 30.77 31.08 30.77 31.39 3,548 31.179 0.00%
2011-11-08 0 0.495 0.495 0.500 0.490 0.510 1,304,800 652,824 0.5003 31.08 31.08 31.39 30.77 32.02 20,781 31.415 -1.00%
2011-11-07 0 0.500 0.500 0.510 0.500 0.520 570,800 290,364 0.5087 31.39 31.39 32.02 31.39 32.65 9,091 31.941 -3.85%
2011-11-04 0 0.520 0.510 0.530 0.500 0.530 956,000 493,020 0.5157 32.65 32.02 33.28 31.39 33.28 15,226 32.381 1.96%
2011-11-03 0 0.510 0.500 0.520 0.500 0.520 797,600 411,276 0.5156 32.02 31.39 32.65 31.39 32.65 12,703 32.377 2.00%
2011-11-02 0 0.500 0.500 0.510 0.485 0.520 671,600 336,676 0.5013 31.39 31.39 32.02 30.45 32.65 10,696 31.476 -1.96%
2011-11-01 0 0.510 0.500 0.510 0.485 0.510 298,000 148,576 0.4986 32.02 31.39 32.02 30.45 32.02 4,746 31.305 2.00%
2011-10-31 0 0.500 0.490 0.500 0.485 0.500 500,000 244,180 0.4884 31.39 30.77 31.39 30.45 31.39 7,963 30.664 -1.96%
2011-10-28 0 0.510 0.510 0.520 0.510 0.520 661,000 340,594 0.5153 32.02 32.02 32.65 32.02 32.65 10,527 32.353 0.00%
2011-10-27 0 0.510 0.510 0.520 0.490 0.520 509,600 259,082 0.5084 32.02 32.02 32.65 30.77 32.65 8,116 31.922 4.08%
2011-10-26 0 0.490 0.490 0.500 0.480 0.500 552,000 269,646 0.4885 30.77 30.77 31.39 30.14 31.39 8,791 30.672 -2.00%
2011-10-25 0 0.500 0.485 0.500 0.485 0.510 687,600 339,502 0.4937 31.39 30.45 31.39 30.45 32.02 10,951 31.002 -1.96%
2011-10-24 0 0.510 0.500 0.510 0.430 0.510 2,073,200 1,026,958 0.4953 32.02 31.39 32.02 27.00 32.02 33,018 31.103 18.60%
2011-10-21 0 0.430 0.425 0.440 0.410 0.430 956,400 406,276 0.4248 27.00 26.69 27.63 25.74 27.00 15,232 26.673 6.17%
2011-10-20 0 0.405 0.405 0.420 0.400 0.410 740,800 299,276 0.4040 25.43 25.43 26.37 25.12 25.74 11,798 25.366 -1.22%
2011-10-19 0 0.410 0.410 0.420 0.400 0.420 452,800 184,914 0.4084 25.74 25.74 26.37 25.12 26.37 7,211 25.642 6.49%
2011-10-18 0 0.385 0.385 0.415 0.370 0.430 1,107,600 448,390 0.4048 24.17 24.17 26.06 23.23 27.00 17,640 25.419 -2.53%
2011-10-17 0 0.395 0.395 0.430 0.390 0.420 1,392,800 569,262 0.4087 24.80 24.80 27.00 24.49 26.37 22,182 25.663 3.95%
2011-10-14 0 0.380 0.370 0.390 0.365 0.400 1,386,000 530,786 0.3830 23.86 23.23 24.49 22.92 25.12 22,074 24.046 -7.32%
2011-10-13 0 0.410 0.410 0.425 0.365 0.420 1,674,400 670,516 0.4005 25.74 25.74 26.69 22.92 26.37 26,667 25.144 12.33%
2011-10-12 0 0.365 0.365 0.400 0.320 0.380 632,000 234,098 0.3704 22.92 22.92 25.12 20.09 23.86 10,065 23.258 10.61%
2011-10-11 0 0.330 0.330 0.340 0.300 0.330 573,600 185,364 0.3232 20.72 20.72 21.35 18.84 20.72 9,135 20.291 6.45%
2011-10-10 0 0.310 0.310 0.320 0.270 0.320 2,236,400 683,136 0.3055 19.46 19.46 20.09 16.95 20.09 35,618 19.180 3.33%
2011-10-07 0 0.300 0.295 0.300 0.280 0.300 1,716,400 505,104 0.2943 18.84 18.52 18.84 17.58 18.84 27,336 18.478 5.26%
2011-10-06 0 0.285 0.285 0.295 0.270 0.295 1,472,000 422,616 0.2871 17.89 17.89 18.52 16.95 18.52 23,444 18.027 1.79%
2011-10-04 0 0.280 0.280 0.285 0.250 0.295 1,448,000 400,754 0.2768 17.58 17.58 17.89 15.70 18.52 23,061 17.378 0.00%
2011-10-03 0 0.280 0.280 0.290 0.250 0.310 1,184,800 351,166 0.2964 17.58 17.58 18.21 15.70 19.46 18,869 18.610 -9.68%
2011-09-30 0 0.310 0.305 0.310 0.310 0.330 1,476,200 463,618 0.3141 19.46 19.15 19.46 19.46 20.72 23,510 19.720 -4.62%
2011-09-28 0 0.325 0.320 0.325 0.310 0.340 2,068,800 667,120 0.3225 20.41 20.09 20.41 19.46 21.35 32,948 20.247 -7.14%
2011-09-27 0 0.350 0.345 0.360 0.300 2.950 1,326,000 507,072 0.3824 21.98 21.66 22.60 18.84 185.2 21,118 24.011 -5.41%
2011-09-26 0 0.037 0.037 0.038 0.035 0.042 19,520,000 756,268 0.0387 23.23 23.23 23.86 21.98 26.37 31,088 24.327 -15.91%
2011-09-23 0 0.044 0.043 0.045 0.031 0.048 37,884,000 1,442,348 0.0381 27.63 27.00 28.26 19.46 30.14 60,335 23.906 7.32%
2011-09-22 0 0.041 0.041 0.042 0.040 0.045 21,516,000 920,308 0.0428 25.74 25.74 26.37 25.12 28.26 34,267 26.857 -12.77%
2011-09-21 0 0.047 0.047 0.048 0.047 0.049 5,416,000 258,544 0.0477 29.51 29.51 30.14 29.51 30.77 8,626 29.974 -4.08%
2011-09-20 0 0.049 0.049 0.050 0.047 0.050 7,388,000 358,616 0.0485 30.77 30.77 31.39 29.51 31.39 11,766 30.478 0.00%
2011-09-19 0 0.049 0.049 0.050 0.047 0.050 12,056,000 589,984 0.0489 30.77 30.77 31.39 29.51 31.39 19,201 30.727 0.00%
2011-09-16 0 0.049 0.049 0.050 0.048 0.051 14,036,000 693,024 0.0494 30.77 30.77 31.39 30.14 32.02 22,354 31.002 -2.00%
2011-09-15 0 0.050 0.050 0.051 0.047 0.051 10,128,000 504,772 0.0498 31.39 31.39 32.02 29.51 32.02 16,130 31.294 4.17%
2011-09-14 0 0.048 0.047 0.049 0.047 0.053 33,004,000 1,622,304 0.0492 30.14 29.51 30.77 29.51 33.28 52,563 30.864 -11.11%
2011-09-12 0 0.054 0.054 0.055 0.052 0.055 16,348,000 861,236 0.0527 33.91 33.91 34.53 32.65 34.53 26,036 33.078 -3.57%
2011-09-09 0 0.056 0.056 0.057 0.056 0.060 13,552,000 782,628 0.0578 35.16 35.16 35.79 35.16 37.67 21,583 36.261 -5.08%
2011-09-08 0 0.059 0.059 0.060 0.059 0.061 13,024,000 774,600 0.0595 37.05 37.05 37.67 37.05 38.30 20,742 37.344 -1.67%
2011-09-07 0 0.060 0.059 0.060 0.058 0.060 11,844,000 704,288 0.0595 37.67 37.05 37.67 36.42 37.67 18,863 37.337 0.00%
2011-09-06 0 0.060 0.060 0.061 0.057 0.061 12,528,000 749,004 0.0598 37.67 37.67 38.30 35.79 38.30 19,952 37.539 -1.64%
2011-09-05 0 0.061 0.061 0.062 0.060 0.062 17,120,000 1,046,344 0.0611 38.30 38.30 38.93 37.67 38.93 27,266 38.376 -3.17%
2011-09-02 0 0.063 0.062 0.064 0.062 0.063 5,248,000 329,192 0.0627 39.56 38.93 40.19 38.93 39.56 8,358 39.386 -1.56%
2011-09-01 0 0.064 0.063 0.065 0.061 0.064 24,932,000 1,565,572 0.0628 40.19 39.56 40.81 38.30 40.19 39,707 39.428 4.92%
2011-08-31 0 0.061 0.061 0.062 0.059 0.064 47,684,000 2,915,596 0.0611 38.30 38.30 38.93 37.05 40.19 75,943 38.392 -4.69%
2011-08-30 0 0.064 0.064 0.065 0.064 0.069 23,520,000 1,543,552 0.0656 40.19 40.19 40.81 40.19 43.32 37,459 41.207 -5.88%
2011-08-29 0 0.068 0.067 0.068 0.066 0.068 14,964,000 1,005,956 0.0672 42.70 42.07 42.70 41.44 42.70 23,832 42.210 1.49%
2011-08-26 0 0.067 0.067 0.068 0.066 0.069 13,146,000 874,076 0.0665 42.07 42.07 42.70 41.44 43.32 20,937 41.748 0.00%
2011-08-25 0 0.067 0.067 0.069 0.066 0.070 22,536,000 1,511,132 0.0671 42.07 42.07 43.32 41.44 43.95 35,892 42.103 1.52%
2011-08-24 0 0.066 0.066 0.067 0.063 0.069 36,948,000 2,478,356 0.0671 41.44 41.44 42.07 39.56 43.32 58,845 42.117 1.54%
2011-08-23 0 0.065 0.065 0.066 0.061 0.069 56,216,000 3,556,472 0.0633 40.81 40.81 41.44 38.30 43.32 89,531 39.723 -5.80%
2011-08-22 0 0.069 0.068 0.069 0.066 0.079 66,686,857 4,741,854 0.0711 43.32 42.70 43.32 41.44 49.60 106,208 44.647 -14.81%
2011-08-19 0 0.081 0.082 0.083 0.080 0.100 72,864,000 6,353,728 0.0872 50.86 51.49 52.12 50.23 62.79 116,045 54.752 -19.80%
2011-08-18 1 - - - - - 0 0 - 63.42 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 63.42 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 63.42 - - - - 0 - 0.00%
2011-08-15 0 0.101 0.100 0.101 0.097 0.103 36,692,000 3,694,356 0.1007 63.42 62.79 63.42 60.91 64.67 58,437 63.220 6.32%
2011-08-12 0 0.095 0.095 0.096 0.095 0.100 17,916,000 1,724,856 0.0963 59.65 59.65 60.28 59.65 62.79 28,534 60.450 0.00%
2011-08-11 0 0.095 0.095 0.097 0.091 0.097 10,868,000 1,030,324 0.0948 59.65 59.65 60.91 57.14 60.91 17,309 59.526 -2.06%
2011-08-10 0 0.097 0.097 0.100 0.097 0.104 15,012,000 1,495,992 0.0997 60.91 60.91 62.79 60.91 65.30 23,909 62.571 0.00%
2011-08-09 0 0.097 0.097 0.099 0.085 0.104 25,024,000 2,402,628 0.0960 60.91 60.91 62.16 53.37 65.30 39,854 60.286 -1.02%
2011-08-08 0 0.098 0.098 0.099 0.096 0.105 28,840,000 2,861,424 0.0992 61.53 61.53 62.16 60.28 65.93 45,931 62.298 -9.26%
2011-08-05 0 0.108 0.108 0.109 0.100 0.114 29,568,000 3,179,164 0.1075 67.81 67.81 68.44 62.79 71.58 47,091 67.511 -6.90%
2011-08-04 0 0.116 0.115 0.117 0.114 0.120 31,644,000 3,664,748 0.1158 72.84 72.21 73.46 71.58 75.35 50,397 72.717 0.00%
2011-08-03 0 0.116 0.117 0.118 0.110 0.124 49,124,000 5,733,112 0.1167 72.84 73.46 74.09 69.07 77.86 78,236 73.279 -0.85%
2011-08-02 0 0.117 0.117 0.118 0.114 0.130 90,912,000 11,171,960 0.1229 73.46 73.46 74.09 71.58 81.63 144,789 77.160 -7.14%
2011-08-01 0 0.126 0.126 0.127 0.118 0.128 105,284,000 13,075,048 0.1242 79.11 79.11 79.74 74.09 80.37 167,679 77.977 6.78%
2011-07-29 0 0.118 0.117 0.119 0.112 0.122 102,036,000 11,944,292 0.1171 74.09 73.46 74.72 70.32 76.60 162,506 73.501 5.36%
2011-07-28 0 0.112 0.110 0.112 0.106 0.112 55,570,000 6,067,586 0.1092 70.32 69.07 70.32 66.56 70.32 88,503 68.558 2.75%
2011-07-27 0 0.109 0.108 0.109 0.103 0.112 74,900,200 8,080,073 0.1079 68.44 67.81 68.44 64.67 70.32 119,288 67.736 2.83%
2011-07-26 0 0.106 0.105 0.106 0.101 0.109 61,704,000 6,485,356 0.1051 66.56 65.93 66.56 63.42 68.44 98,272 65.994 0.95%
2011-07-25 0 0.105 0.105 0.106 0.091 0.107 184,688,000 18,874,304 0.1022 65.93 65.93 66.56 57.14 67.18 294,140 64.168 15.38%
2011-07-22 0 0.091 0.090 0.092 0.083 0.092 83,840,000 7,383,696 0.0881 57.14 56.51 57.77 52.12 57.77 133,526 55.298 9.64%
2011-07-21 0 0.083 0.082 0.083 0.079 0.083 22,624,000 1,846,776 0.0816 52.12 51.49 52.12 49.60 52.12 36,032 51.254 6.41%
2011-07-20 0 0.078 0.078 0.080 0.077 0.080 2,920,000 228,272 0.0782 48.98 48.98 50.23 48.35 50.23 4,650 49.086 0.00%
2011-07-19 0 0.078 0.078 0.079 0.078 0.080 2,572,000 201,180 0.0782 48.98 48.98 49.60 48.98 50.23 4,096 49.113 -2.50%
2011-07-18 0 0.080 0.080 0.081 0.080 0.082 8,264,000 667,180 0.0807 50.23 50.23 50.86 50.23 51.49 13,162 50.692 1.27%
2011-07-15 0 0.079 0.079 0.080 0.079 0.080 2,680,000 213,128 0.0795 49.60 49.60 50.23 49.60 50.23 4,268 49.933 -1.25%
2011-07-14 0 0.080 0.080 0.081 0.079 0.081 7,532,000 602,284 0.0800 50.23 50.23 50.86 49.60 50.86 11,996 50.208 -1.23%
2011-07-13 0 0.081 0.080 0.083 0.076 0.083 17,180,000 1,355,868 0.0789 50.86 50.23 52.12 47.72 52.12 27,361 49.554 5.19%
2011-07-12 0 0.077 0.077 0.078 0.076 0.081 26,344,000 2,042,128 0.0775 48.35 48.35 48.98 47.72 50.86 41,956 48.673 -4.94%
2011-07-11 0 0.081 0.081 0.082 0.081 0.083 7,720,000 631,580 0.0818 50.86 50.86 51.49 50.86 52.12 12,295 51.368 -2.41%
2011-07-08 0 0.083 0.082 0.083 0.082 0.083 8,340,000 685,956 0.0822 52.12 51.49 52.12 51.49 52.12 13,283 51.643 0.00%
2011-07-07 0 0.083 0.082 0.083 0.081 0.083 9,232,000 759,772 0.0823 52.12 51.49 52.12 50.86 52.12 14,703 51.674 1.22%
2011-07-06 0 0.082 0.082 0.083 0.082 0.085 6,596,000 546,520 0.0829 51.49 51.49 52.12 51.49 53.37 10,505 52.025 -2.38%
2011-07-05 0 0.084 0.084 0.085 0.083 0.085 16,356,000 1,372,036 0.0839 52.74 52.74 53.37 52.12 53.37 26,049 52.671 0.00%
2011-07-04 0 0.084 0.084 0.085 0.083 0.088 28,272,200 2,391,310 0.0846 52.74 52.74 53.37 52.12 55.25 45,027 53.108 -2.33%
2011-06-30 0 0.086 0.085 0.086 0.084 0.091 68,764,000 6,043,508 0.0879 54.00 53.37 54.00 52.74 57.14 109,516 55.184 -3.37%
2011-06-29 0 0.089 0.087 0.089 0.086 0.092 153,176,000 13,333,676 0.0870 55.88 54.63 55.88 54.00 57.77 243,953 54.657 4.71%
2011-06-28 0 0.085 0.084 0.085 0.083 0.086 115,940,000 9,834,784 0.0848 53.37 52.74 53.37 52.12 54.00 184,650 53.262 2.41%
2011-06-27 0 0.083 0.081 0.083 0.081 0.084 86,048,000 7,074,628 0.0822 52.12 50.86 52.12 50.86 52.74 137,043 51.624 -1.19%
2011-06-24 0 0.084 0.083 0.084 0.080 0.087 182,640,000 15,046,652 0.0824 52.74 52.12 52.74 50.23 54.63 290,878 51.728 5.00%
2011-06-23 0 0.080 0.079 0.081 0.080 0.085 117,332,000 9,618,860 0.0820 50.23 49.60 50.86 50.23 53.37 186,867 51.474 -4.76%
2011-06-22 0 0.084 0.084 0.085 0.084 0.090 146,048,000 12,855,724 0.0880 52.74 52.74 53.37 52.74 56.51 232,601 55.270 -4.55%
2011-06-21 0 0.088 0.087 0.088 0.085 0.090 127,096,000 11,231,072 0.0884 55.25 54.63 55.25 53.37 56.51 202,417 55.485 -2.22%
2011-06-20 0 0.090 0.090 0.091 0.090 0.094 90,116,000 8,328,308 0.0924 56.51 56.51 57.14 56.51 59.02 143,522 58.028 -3.23%
2011-06-17 0 0.093 0.091 0.093 0.091 0.094 114,684,000 10,675,272 0.0931 58.39 57.14 58.39 57.14 59.02 182,649 58.447 1.09%
2011-06-16 0 0.092 0.092 0.093 0.091 0.098 125,180,000 11,944,624 0.0954 57.77 57.77 58.39 57.14 61.53 199,366 59.913 -5.15%
2011-06-15 0 0.097 0.094 0.097 0.093 0.099 106,524,000 10,350,868 0.0972 60.91 59.02 60.91 58.39 62.16 169,653 61.012 -2.02%
2011-06-14 0 0.099 0.097 0.099 0.097 0.100 104,680,000 10,404,436 0.0994 62.16 60.91 62.16 60.91 62.79 166,717 62.408 1.02%
2011-06-13 0 0.098 0.097 0.098 0.096 0.100 93,980,000 9,276,656 0.0987 61.53 60.91 61.53 60.28 62.79 149,675 61.978 -1.01%
2011-06-10 0 0.099 0.099 0.100 0.099 0.104 88,152,000 8,991,284 0.1020 62.16 62.16 62.79 62.16 65.30 140,394 64.043 -1.00%
2011-06-09 0 0.100 0.098 0.100 0.097 0.102 97,236,000 9,773,716 0.1005 62.79 61.53 62.79 60.91 64.04 154,861 63.113 0.00%
2011-06-08 0 0.100 0.100 0.101 0.100 0.103 102,296,000 10,442,060 0.1021 62.79 62.79 63.42 62.79 64.67 162,920 64.093 0.00%
2011-06-07 0 0.100 0.100 0.101 0.099 0.103 87,740,000 8,850,876 0.1009 62.79 62.79 63.42 62.16 64.67 139,737 63.339 -0.99%
2011-06-03 0 0.101 0.102 0.103 0.101 0.108 103,604,000 10,918,174 0.1054 63.42 64.04 64.67 63.42 67.81 165,003 66.170 -5.61%
2011-06-02 0 0.107 0.106 0.107 0.104 0.108 100,820,010 10,708,441 0.1062 67.18 66.56 67.18 65.30 67.81 160,569 66.691 -0.93%
2011-06-01 0 0.108 0.107 0.109 0.107 0.113 139,284,000 15,460,248 0.1110 67.81 67.18 68.44 67.18 70.95 221,828 69.695 -1.82%
2011-05-31 0 0.110 0.110 0.111 0.110 0.112 153,740,000 17,027,408 0.1108 69.07 69.07 69.70 69.07 70.32 244,851 69.542 0.00%
2011-05-30 0 0.110 0.110 0.111 0.109 0.114 160,848,000 18,023,740 0.1121 69.07 69.07 69.70 68.44 71.58 256,172 70.358 -1.79%
2011-05-27 0 0.112 0.111 0.112 0.111 0.114 214,744,000 24,126,972 0.1124 70.32 69.70 70.32 69.70 71.58 342,008 70.545 0.90%
2011-05-26 0 0.111 0.111 0.112 0.111 0.116 161,908,000 18,370,520 0.1135 69.70 69.70 70.32 69.70 72.84 257,860 71.242 -1.77%
2011-05-25 0 0.113 0.112 0.113 0.111 0.113 164,408,000 18,351,844 0.1116 70.95 70.32 70.95 69.70 70.95 261,841 70.088 0.89%
2011-05-24 0 0.112 0.111 0.112 0.111 0.117 170,604,000 19,479,904 0.1142 70.32 69.70 70.32 69.70 73.46 271,709 71.694 0.00%
2011-05-23 0 0.112 0.111 0.112 0.111 0.113 184,820,000 20,800,436 0.1125 70.32 69.70 70.32 69.70 70.95 294,350 70.666 -0.88%
2011-05-20 0 0.113 0.113 0.114 0.111 0.118 163,528,000 18,905,164 0.1156 70.95 70.95 71.58 69.70 74.09 260,440 72.589 -3.42%
2011-05-19 0 0.117 0.116 0.117 0.115 0.123 264,648,000 31,906,816 0.1206 73.46 72.84 73.46 72.21 77.23 421,487 75.701 -1.68%
2011-05-18 0 0.119 0.118 0.119 0.118 0.126 268,024,000 32,403,904 0.1209 74.72 74.09 74.72 74.09 79.11 426,863 75.912 -2.46%
2011-05-17 0 0.122 0.122 0.123 0.119 0.131 210,916,000 26,754,640 0.1268 76.60 76.60 77.23 74.72 82.25 335,911 79.648 -1.61%
2011-05-16 0 0.124 0.124 0.125 0.124 0.131 170,512,000 22,072,372 0.1294 77.86 77.86 78.49 77.86 82.25 271,563 81.279 -3.13%
2011-05-13 0 0.128 0.128 0.130 0.127 0.132 311,540,000 40,635,036 0.1304 80.37 80.37 81.63 79.74 82.88 496,168 81.898 2.40%
2011-05-12 0 0.125 0.125 0.126 0.123 0.128 166,372,000 21,016,724 0.1263 78.49 78.49 79.11 77.23 80.37 264,969 79.318 1.63%
2011-05-11 0 0.123 0.122 0.123 0.123 0.127 203,110,000 25,338,868 0.1248 77.23 76.60 77.23 77.23 79.74 323,479 78.332 0.82%
2011-05-09 0 0.122 0.120 0.122 0.119 0.123 104,516,000 12,816,344 0.1226 76.60 75.35 76.60 74.72 77.23 166,455 76.996 0.83%
2011-05-06 0 0.121 0.121 0.123 0.120 0.128 157,088,000 19,745,704 0.1257 75.97 75.97 77.23 75.35 80.37 250,183 78.925 -3.97%
2011-05-05 0 0.126 0.126 0.127 0.116 0.128 175,704,000 21,064,580 0.1199 79.11 79.11 79.74 72.84 80.37 279,832 75.276 7.69%
2011-05-04 0 0.117 0.117 0.118 0.116 0.119 34,940,000 4,134,664 0.1183 73.46 73.46 74.09 72.84 74.72 55,647 74.302 -0.85%
2011-05-03 0 0.118 0.118 0.119 0.116 0.126 394,832,000 48,337,584 0.1224 74.09 74.09 74.72 72.84 79.11 628,822 76.870 -5.60%
2011-04-29 0 0.125 0.125 0.126 0.124 0.127 35,212,000 4,427,128 0.1257 78.49 78.49 79.11 77.86 79.74 56,080 78.943 -2.34%
2011-04-28 0 0.128 0.126 0.128 0.126 0.128 21,988,000 2,791,960 0.1270 80.37 79.11 80.37 79.11 80.37 35,019 79.728 0.00%
2011-04-27 0 0.128 0.127 0.128 0.127 0.129 17,520,000 2,237,052 0.1277 80.37 79.74 80.37 79.74 81.00 27,903 80.173 -0.78%
2011-04-26 0 0.129 0.127 0.129 0.127 0.129 22,240,000 2,849,260 0.1281 81.00 79.74 81.00 79.74 81.00 35,420 80.442 0.78%
2011-04-21 0 0.128 0.128 0.129 0.128 0.130 16,864,000 2,172,068 0.1288 80.37 80.37 81.00 80.37 81.63 26,858 80.872 -1.54%
2011-04-20 0 0.130 0.129 0.130 0.128 0.130 29,368,000 3,771,172 0.1284 81.63 81.00 81.63 80.37 81.63 46,772 80.628 1.56%
2011-04-19 0 0.128 0.128 0.129 0.128 0.129 13,612,000 1,748,252 0.1284 80.37 80.37 81.00 80.37 81.00 21,679 80.643 -1.54%
2011-04-18 0 0.130 0.129 0.130 0.128 0.131 37,376,000 4,846,144 0.1297 81.63 81.00 81.63 80.37 82.25 59,526 81.412 -0.76%
2011-04-15 0 0.131 0.130 0.131 0.129 0.132 30,008,000 3,911,396 0.1303 82.25 81.63 82.25 81.00 82.88 47,792 81.843 -0.76%
2011-04-14 0 0.132 0.131 0.132 0.130 0.133 41,560,000 5,456,936 0.1313 82.88 82.25 82.88 81.63 83.51 66,190 82.444 0.00%
2011-04-13 0 0.132 0.131 0.132 0.128 0.132 92,400,000 12,011,508 0.1300 82.88 82.25 82.88 80.37 82.88 147,159 81.623 3.12%
2011-04-12 0 0.128 0.128 0.129 0.127 0.129 56,516,000 7,243,468 0.1282 80.37 80.37 81.00 79.74 81.00 90,009 80.475 -0.78%
2011-04-11 0 0.129 0.128 0.129 0.127 0.132 92,524,000 11,899,320 0.1286 81.00 80.37 81.00 79.74 82.88 147,357 80.752 -1.53%
2011-04-08 0 0.131 0.130 0.131 0.128 0.133 245,772,000 32,012,292 0.1303 82.25 81.63 82.25 80.37 83.51 391,424 81.784 2.34%
2011-04-07 0 0.128 0.127 0.129 0.127 0.129 97,808,000 12,530,072 0.1281 80.37 79.74 81.00 79.74 81.00 155,772 80.438 -0.78%
2011-04-06 0 0.129 0.128 0.129 0.127 0.130 216,928,000 27,904,960 0.1286 81.00 80.37 81.00 79.74 81.63 345,486 80.770 0.78%
2011-04-04 0 0.128 0.128 0.129 0.127 0.134 241,780,000 31,573,324 0.1306 80.37 80.37 81.00 79.74 84.14 385,066 81.994 -1.54%
2011-04-01 0 0.130 0.131 0.132 0.128 0.136 648,928,000 84,004,732 0.1295 81.63 82.25 82.88 80.37 85.39 1,033,503 81.282 -3.70%
2011-03-31 0 0.135 0.134 0.135 0.133 0.139 84,072,000 11,358,896 0.1351 84.77 84.14 84.77 83.51 87.28 133,896 84.834 -2.17%
2011-03-30 0 0.138 0.137 0.138 0.136 0.139 98,964,000 13,634,556 0.1378 86.65 86.02 86.65 85.39 87.28 157,613 86.506 1.47%
2011-03-29 0 0.136 0.135 0.136 0.134 0.142 292,872,000 40,598,040 0.1386 85.39 84.77 85.39 84.14 89.16 466,437 87.039 -0.73%
2011-03-28 0 0.137 0.136 0.137 0.137 0.144 372,840,000 52,348,156 0.1404 86.02 85.39 86.02 86.02 90.42 593,797 88.158 -2.14%
2011-03-25 0 0.140 0.138 0.139 0.135 0.141 379,578,666 52,564,219 0.1385 87.90 86.65 87.28 84.77 88.53 604,529 86.951 3.70%
2011-03-24 0 0.135 0.134 0.135 0.133 0.140 102,540,000 14,061,192 0.1371 84.77 84.14 84.77 83.51 87.90 163,308 86.102 -2.88%
2011-03-23 0 0.139 0.139 0.140 0.137 0.143 202,544,000 28,572,200 0.1411 87.28 87.28 87.90 86.02 89.79 322,578 88.575 -2.11%
2011-03-22 0 0.142 0.141 0.142 0.139 0.146 189,200,000 26,858,072 0.1420 89.16 88.53 89.16 87.28 91.67 301,326 89.133 0.00%
2011-03-21 0 0.142 0.141 0.142 0.138 0.146 238,028,000 33,762,652 0.1418 89.16 88.53 89.16 86.65 91.67 379,091 89.062 3.65%
2011-03-18 0 0.137 0.137 0.138 0.137 0.142 107,192,000 15,022,604 0.1401 86.02 86.02 86.65 86.02 89.16 170,717 87.997 -0.72%
2011-03-17 0 0.138 0.137 0.138 0.138 0.143 143,772,000 20,326,032 0.1414 86.65 86.02 86.65 86.65 89.79 228,976 88.769 -4.17%
2011-03-16 0 0.144 0.142 0.144 0.139 0.149 131,472,000 19,055,384 0.1449 90.42 89.16 90.42 87.28 93.56 209,386 91.006 0.00%
2011-03-15 0 0.144 0.143 0.144 0.142 0.149 170,160,000 24,830,456 0.1459 90.42 89.79 90.42 89.16 93.56 271,002 91.625 0.00%
2011-03-14 0 0.144 0.144 0.145 0.143 0.156 211,024,000 31,903,396 0.1512 90.42 90.42 91.04 89.79 97.95 336,083 94.927 -2.70%
2011-03-11 0 0.148 0.147 0.149 0.147 0.154 173,968,000 26,244,416 0.1509 92.93 92.30 93.56 92.30 96.70 277,067 94.722 -3.90%
2011-03-10 0 0.154 0.151 0.154 0.150 0.157 270,488,000 42,131,164 0.1558 96.70 94.81 96.70 94.18 98.58 430,788 97.800 0.00%
2011-03-09 0 0.154 0.155 0.156 0.154 0.159 112,616,000 17,665,748 0.1569 96.70 97.32 97.95 96.70 99.83 179,356 98.496 0.00%
2011-03-08 0 0.154 0.153 0.154 0.151 0.156 92,312,000 14,232,724 0.1542 96.70 96.07 96.70 94.81 97.95 147,019 96.809 0.65%
2011-03-07 0 0.153 0.153 0.154 0.150 0.160 141,956,000 22,169,468 0.1562 96.07 96.07 96.70 94.18 100.5 226,084 98.059 -3.16%
2011-03-04 0 0.158 0.158 0.159 0.157 0.161 147,524,000 23,624,820 0.1601 99.21 99.21 99.83 98.58 101.1 234,951 100.55 1.28%
2011-03-03 0 0.156 0.156 0.157 0.155 0.164 151,332,000 24,482,048 0.1618 97.95 97.95 98.58 97.32 103.0 241,016 101.58 -1.27%
2011-03-02 0 0.158 0.158 0.159 0.152 0.162 245,524,000 38,660,660 0.1575 99.21 99.21 99.83 95.44 101.7 391,029 98.869 1.94%
2011-03-01 0 0.155 0.154 0.155 0.152 0.157 50,780,000 7,880,324 0.1552 97.32 96.70 97.32 95.44 98.58 80,874 97.440 1.97%
2011-02-28 0 0.152 0.151 0.152 0.150 0.155 43,728,000 6,664,288 0.1524 95.44 94.81 95.44 94.18 97.32 69,643 95.693 -1.94%
2011-02-25 0 0.155 0.154 0.155 0.153 0.160 80,752,000 12,658,720 0.1568 97.32 96.70 97.32 96.07 100.5 128,608 98.429 -1.90%
2011-02-24 0 0.158 0.157 0.158 0.152 0.159 332,984,000 52,049,888 0.1563 99.21 98.58 99.21 95.44 99.83 530,321 98.148 3.27%
2011-02-23 0 0.153 0.152 0.153 0.146 0.155 273,940,000 41,962,100 0.1532 96.07 95.44 96.07 91.67 97.32 436,285 96.180 2.00%
2011-02-22 0 0.150 0.150 0.151 0.147 0.153 105,032,000 15,798,420 0.1504 94.18 94.18 94.81 92.30 96.07 167,277 94.445 -0.66%
2011-02-21 0 0.151 0.150 0.151 0.146 0.154 180,924,000 27,377,212 0.1513 94.81 94.18 94.81 91.67 96.70 288,145 95.012 2.03%
2011-02-18 0 0.148 0.147 0.148 0.135 0.149 120,292,000 17,095,772 0.1421 92.93 92.30 92.93 84.77 93.56 191,581 89.235 1.37%
2011-02-17 0 0.146 0.145 0.146 0.136 0.147 103,304,000 14,687,308 0.1422 91.67 91.04 91.67 85.39 92.30 164,525 89.271 7.35%
2011-02-16 0 0.136 0.135 0.136 0.132 0.136 35,400,000 4,748,316 0.1341 85.39 84.77 85.39 82.88 85.39 56,379 84.221 1.49%
2011-02-15 0 0.134 0.133 0.134 0.130 0.134 67,700,000 8,977,172 0.1326 84.14 83.51 84.14 81.63 84.14 107,821 83.260 3.88%
2011-02-14 0 0.129 0.129 0.131 0.129 0.131 11,608,000 1,504,104 0.1296 81.00 81.00 82.25 81.00 82.25 18,487 81.359 0.78%
2011-02-11 0 0.128 0.127 0.128 0.126 0.129 12,748,000 1,626,124 0.1276 80.37 79.74 80.37 79.11 81.00 20,303 80.093 0.79%
2011-02-10 0 0.127 0.126 0.127 0.125 0.129 13,852,000 1,765,180 0.1274 79.74 79.11 79.74 78.49 81.00 22,061 80.013 0.79%
2011-02-09 0 0.126 0.126 0.127 0.126 0.130 26,020,000 3,316,176 0.1274 79.11 79.11 79.74 79.11 81.63 41,440 80.023 -0.79%
2011-02-08 0 0.127 0.127 0.129 0.127 0.131 48,116,000 6,172,472 0.1283 79.74 79.74 81.00 79.74 82.25 76,631 80.548 -2.31%
2011-02-07 0 0.130 0.129 0.130 0.128 0.133 51,708,000 6,733,984 0.1302 81.63 81.00 81.63 80.37 83.51 82,352 81.771 -0.76%
2011-02-02 0 0.131 0.130 0.131 0.129 0.133 56,056,000 7,400,836 0.1320 82.25 81.63 82.25 81.00 83.51 89,277 82.898 1.55%
2011-02-01 0 0.129 0.129 0.130 0.128 0.134 91,712,000 12,028,508 0.1312 81.00 81.00 81.63 80.37 84.14 146,063 82.351 -0.77%
2011-01-31 0 0.130 0.129 0.130 0.128 0.139 247,224,000 33,061,724 0.1337 81.63 81.00 81.63 80.37 87.28 393,737 83.969 0.00%
2011-01-28 0 0.130 0.129 0.130 0.128 0.138 150,252,000 20,296,508 0.1351 81.63 81.00 81.63 80.37 86.65 239,296 84.818 -2.26%
2011-01-27 0 0.133 0.132 0.133 0.129 0.137 77,340,000 10,297,096 0.1331 83.51 82.88 83.51 81.00 86.02 123,174 83.598 1.53%
2011-01-26 0 0.131 0.129 0.131 0.125 0.131 100,236,000 12,870,096 0.1284 82.25 81.00 82.25 78.49 82.25 159,639 80.620 3.15%
2011-01-25 0 0.127 0.127 0.129 0.126 0.135 82,264,000 10,805,708 0.1314 79.74 79.74 81.00 79.11 84.77 131,016 82.476 -4.51%
2011-01-24 0 0.133 0.132 0.133 0.132 0.146 124,128,000 17,461,028 0.1407 83.51 82.88 83.51 82.88 91.67 197,690 88.325 -7.64%
2011-01-21 0 0.144 0.144 0.145 0.143 0.152 135,540,000 20,120,116 0.1484 90.42 90.42 91.04 89.79 95.44 215,865 93.207 -3.36%
2011-01-20 0 0.149 0.147 0.149 0.146 0.152 92,720,000 13,799,608 0.1488 93.56 92.30 93.56 91.67 95.44 147,669 93.450 -2.61%
2011-01-19 0 0.153 0.152 0.154 0.151 0.157 83,488,000 12,948,568 0.1551 96.07 95.44 96.70 94.81 98.58 132,966 97.383 0.00%
2011-01-18 0 0.153 0.152 0.154 0.151 0.158 122,128,000 18,842,692 0.1543 96.07 95.44 96.70 94.81 99.21 194,505 96.875 2.00%
2011-01-17 0 0.150 0.149 0.150 0.149 0.157 95,672,000 14,646,108 0.1531 94.18 93.56 94.18 93.56 98.58 152,370 96.122 0.00%
2011-01-14 0 0.150 0.148 0.150 0.147 0.152 55,404,000 8,330,976 0.1504 94.18 92.93 94.18 92.30 95.44 88,238 94.415 -0.66%
2011-01-13 0 0.151 0.150 0.151 0.147 0.155 86,624,000 13,124,560 0.1515 94.81 94.18 94.81 92.30 97.32 137,960 95.133 0.00%
2011-01-12 0 0.151 0.151 0.152 0.149 0.160 114,288,000 17,786,880 0.1556 94.81 94.81 95.44 93.56 100.5 182,019 97.720 -2.58%
2011-01-11 0 0.155 0.154 0.155 0.149 0.156 136,622,000 20,988,706 0.1536 97.32 96.70 97.32 93.56 97.95 217,588 96.461 4.73%
2011-01-10 0 0.148 0.149 0.150 0.148 0.157 20,968,000 3,224,880 0.1538 92.93 93.56 94.18 92.93 98.58 33,394 96.570 -0.67%
2011-01-07 0 0.149 0.149 0.150 0.149 0.155 18,352,000 2,777,056 0.1513 93.56 93.56 94.18 93.56 97.32 29,228 95.014 -0.67%
2011-01-06 0 0.150 0.151 0.152 0.145 0.157 49,568,000 7,551,336 0.1523 94.18 94.81 95.44 91.04 98.58 78,944 95.655 2.74%
2011-01-05 0 0.146 0.146 0.147 0.144 0.152 18,564,000 2,738,400 0.1475 91.67 91.67 92.30 90.42 95.44 29,566 92.621 -2.67%
2011-01-04 0 0.150 0.150 0.151 0.144 0.154 42,780,000 6,434,324 0.1504 94.18 94.18 94.81 90.42 96.70 68,133 94.438 4.90%
2011-01-03 0 0.143 0.141 0.143 0.138 0.143 22,432,000 3,160,884 0.1409 89.79 88.53 89.79 86.65 89.79 35,726 88.476 5.15%
2010-12-31 0 0.136 0.135 0.136 0.133 0.136 4,532,000 609,980 0.1346 85.39 84.77 85.39 83.51 85.39 7,218 84.510 2.26%
2010-12-30 0 0.133 0.133 0.134 0.131 0.134 2,344,000 310,408 0.1324 83.51 83.51 84.14 82.25 84.14 3,733 83.150 -0.75%
2010-12-29 0 0.134 0.132 0.134 0.131 0.134 4,144,000 548,132 0.1323 84.14 82.88 84.14 82.25 84.14 6,600 83.052 1.52%
2010-12-28 0 0.132 0.132 0.133 0.130 0.133 5,668,000 745,024 0.1314 82.88 82.88 83.51 81.63 83.51 9,027 82.533 -0.75%
2010-12-24 0 0.133 0.133 0.134 0.132 0.134 2,260,000 299,720 0.1326 83.51 83.51 84.14 82.88 84.14 3,599 83.271 0.00%
2010-12-23 0 0.133 0.133 0.134 0.130 0.136 10,748,000 1,418,356 0.1320 83.51 83.51 84.14 81.63 85.39 17,118 82.860 1.53%
2010-12-22 0 0.131 0.131 0.132 0.131 0.135 4,848,000 642,988 0.1326 82.25 82.25 82.88 82.25 84.77 7,721 83.277 -2.24%
2010-12-21 0 0.134 0.134 0.135 0.130 0.137 10,584,000 1,399,920 0.1323 84.14 84.14 84.77 81.63 86.02 16,856 83.050 2.29%
2010-12-20 0 0.131 0.130 0.131 0.130 0.137 11,544,000 1,517,488 0.1315 82.25 81.63 82.25 81.63 86.02 18,385 82.538 -2.96%
2010-12-17 0 0.135 0.135 0.136 0.130 0.136 2,964,000 395,208 0.1333 84.77 84.77 85.39 81.63 85.39 4,721 83.721 -0.74%
2010-12-16 0 0.136 0.135 0.136 0.134 0.137 1,732,000 234,040 0.1351 85.39 84.77 85.39 84.14 86.02 2,758 84.845 -0.73%
2010-12-15 0 0.137 0.137 0.138 0.135 0.140 4,712,000 644,680 0.1368 86.02 86.02 86.65 84.77 87.90 7,504 85.906 -1.44%
2010-12-14 0 0.139 0.138 0.140 0.137 0.144 15,080,000 2,105,236 0.1396 87.28 86.65 87.90 86.02 90.42 24,017 87.657 3.73%
2010-12-13 0 0.134 0.133 0.134 0.133 0.137 5,772,000 774,828 0.1342 84.14 83.51 84.14 83.51 86.02 9,193 84.288 -3.60%
2010-12-10 0 0.139 0.137 0.138 0.133 0.139 4,364,000 594,628 0.1363 87.28 86.02 86.65 83.51 87.28 6,950 85.555 4.51%
2010-12-09 0 0.133 0.133 0.136 0.133 0.139 10,868,000 1,477,884 0.1360 83.51 83.51 85.39 83.51 87.28 17,309 85.384 -2.92%
2010-12-08 0 0.137 0.136 0.138 0.136 0.140 5,628,000 774,428 0.1376 86.02 85.39 86.65 85.39 87.90 8,963 86.400 -2.84%
2010-12-07 0 0.141 0.140 0.141 0.138 0.143 6,204,000 872,912 0.1407 88.53 87.90 88.53 86.65 89.79 9,881 88.345 1.44%
2010-12-06 0 0.139 0.138 0.139 0.137 0.143 9,176,000 1,277,328 0.1392 87.28 86.65 87.28 86.02 89.79 14,614 87.404 0.72%
2010-12-03 0 0.138 0.138 0.139 0.138 0.154 70,920,000 10,497,076 0.1480 86.65 86.65 87.28 86.65 96.70 112,949 92.936 -4.83%
2010-12-02 0 0.145 0.144 0.145 0.129 0.148 83,552,000 11,679,584 0.1398 91.04 90.42 91.04 81.00 92.93 133,068 87.772 15.08%
2010-12-01 0 0.126 0.125 0.127 0.124 0.128 33,468,000 4,208,976 0.1258 79.11 78.49 79.74 77.86 80.37 53,302 78.964 0.80%
2010-11-30 0 0.125 0.124 0.127 0.123 0.135 38,124,000 4,892,680 0.1283 78.49 77.86 79.74 77.23 84.77 60,717 80.581 -8.76%
2010-11-29 0 0.137 0.137 0.138 0.132 0.147 48,284,000 6,626,608 0.1372 86.02 86.02 86.65 82.88 92.30 76,899 86.173 -3.52%
2010-11-26 0 0.142 0.142 0.144 0.141 0.148 49,468,000 7,198,204 0.1455 89.16 89.16 90.42 88.53 92.93 78,784 91.366 0.71%
2010-11-25 0 0.141 0.141 0.143 0.140 0.149 56,692,000 8,203,620 0.1447 88.53 88.53 89.79 87.90 93.56 90,289 90.859 -3.42%
2010-11-24 0 0.146 0.145 0.146 0.140 0.153 27,856,000 4,135,076 0.1484 91.67 91.04 91.67 87.90 96.07 44,364 93.207 2.82%
2010-11-23 0 0.142 0.142 0.144 0.142 0.154 31,892,000 4,666,360 0.1463 89.16 89.16 90.42 89.16 96.70 50,792 91.872 -6.58%
2010-11-22 0 0.152 0.152 0.154 0.151 0.159 45,600,000 7,115,020 0.1560 95.44 95.44 96.70 94.81 99.83 72,624 97.971 -1.30%
2010-11-19 0 0.154 0.154 0.155 0.153 0.160 47,812,000 7,496,232 0.1568 96.70 96.70 97.32 96.07 100.5 76,147 98.444 0.00%
2010-11-18 0 0.154 0.153 0.154 0.149 0.166 85,180,000 13,559,824 0.1592 96.70 96.07 96.70 93.56 104.2 135,660 99.954 -0.65%
2010-11-17 0 0.155 0.155 0.156 0.155 0.161 18,908,000 2,965,460 0.1568 97.32 97.32 97.95 97.32 101.1 30,113 98.476 -3.73%
2010-11-16 0 0.161 0.161 0.163 0.148 0.169 130,882,000 21,158,712 0.1617 101.1 101.1 102.3 92.93 106.1 208,447 101.51 8.78%
2010-11-15 0 0.148 0.148 0.149 0.148 0.158 15,848,000 2,386,264 0.1506 92.93 92.93 93.56 92.93 99.21 25,240 94.543 -3.90%
2010-11-12 0 0.154 0.153 0.154 0.144 0.160 80,104,000 12,187,760 0.1521 96.70 96.07 96.70 90.42 100.5 127,576 95.533 -1.91%
2010-11-11 0 0.157 0.157 0.158 0.140 0.164 238,854,000 36,981,882 0.1548 98.58 98.58 99.21 87.90 103.0 380,406 97.217 12.95%
2010-11-10 0 0.139 0.139 0.140 0.137 0.144 23,772,000 3,336,688 0.1404 87.28 87.28 87.90 86.02 90.42 37,860 88.132 -2.11%
2010-11-09 0 0.142 0.141 0.142 0.138 0.152 80,112,000 11,593,232 0.1447 89.16 88.53 89.16 86.65 95.44 127,589 90.864 -1.39%
2010-11-08 0 0.144 0.143 0.144 0.133 0.146 79,056,000 11,121,424 0.1407 90.42 89.79 90.42 83.51 91.67 125,907 88.330 8.27%
2010-11-05 0 0.133 0.133 0.134 0.132 0.134 32,184,000 4,302,468 0.1337 83.51 83.51 84.14 82.88 84.14 51,257 83.939 0.76%
2010-11-04 0 0.132 0.131 0.132 0.130 0.133 39,952,000 5,236,788 0.1311 82.88 82.25 82.88 81.63 83.51 63,629 82.302 0.00%
2010-11-03 0 0.132 0.132 0.133 0.129 0.134 34,156,000 4,511,480 0.1321 82.88 82.88 83.51 81.00 84.14 54,398 82.935 0.76%
2010-11-02 0 0.131 0.131 0.133 0.131 0.137 26,328,000 3,515,660 0.1335 82.25 82.25 83.51 82.25 86.02 41,931 83.844 -2.24%
2010-11-01 0 0.134 0.132 0.134 0.130 0.134 19,088,000 2,528,968 0.1325 84.14 82.88 84.14 81.63 84.14 30,400 83.189 0.75%
2010-10-29 0 0.133 0.132 0.133 0.130 0.134 11,468,000 1,507,756 0.1315 83.51 82.88 83.51 81.63 84.14 18,264 82.552 1.53%
2010-10-28 0 0.131 0.130 0.133 0.129 0.134 32,976,000 4,377,396 0.1327 82.25 81.63 83.51 81.00 84.14 52,519 83.349 0.00%
2010-10-27 0 0.131 0.130 0.131 0.130 0.134 9,876,000 1,294,768 0.1311 82.25 81.63 82.25 81.63 84.14 15,729 82.318 -1.50%
2010-10-26 0 0.133 0.131 0.133 0.131 0.134 15,220,000 2,012,644 0.1322 83.51 82.25 83.51 82.25 84.14 24,240 83.030 0.76%
2010-10-25 0 0.132 0.132 0.133 0.127 0.137 24,380,000 3,227,348 0.1324 82.88 82.88 83.51 79.74 86.02 38,828 83.118 3.94%
2010-10-22 0 0.127 0.126 0.127 0.126 0.129 5,384,000 686,840 0.1276 79.74 79.11 79.74 79.11 81.00 8,575 80.101 0.79%
2010-10-21 0 0.126 0.125 0.126 0.125 0.130 8,168,000 1,032,152 0.1264 79.11 78.49 79.11 78.49 81.63 13,009 79.344 0.00%
2010-10-20 0 0.126 0.126 0.128 0.124 0.129 11,704,000 1,472,740 0.1258 79.11 79.11 80.37 77.86 81.00 18,640 79.009 -3.08%
2010-10-19 0 0.130 0.130 0.131 0.130 0.132 7,604,000 997,080 0.1311 81.63 81.63 82.25 81.63 82.88 12,110 82.333 0.00%
2010-10-18 0 0.130 0.130 0.131 0.129 0.136 18,484,000 2,425,748 0.1312 81.63 81.63 82.25 81.00 85.39 29,438 82.401 -2.99%
2010-10-15 0 0.134 0.132 0.134 0.122 0.140 64,092,000 8,407,844 0.1312 84.14 82.88 84.14 76.60 87.90 102,075 82.369 9.84%
2010-10-14 0 0.122 0.121 0.122 0.120 0.123 9,372,000 1,141,344 0.1218 76.60 75.97 76.60 75.35 77.23 14,926 76.466 0.00%
2010-10-13 0 0.122 0.121 0.122 0.120 0.125 9,840,000 1,203,148 0.1223 76.60 75.97 76.60 75.35 78.49 15,671 76.773 0.00%
2010-10-12 0 0.122 0.120 0.122 0.120 0.123 8,740,000 1,060,160 0.1213 76.60 75.35 76.60 75.35 77.23 13,920 76.163 0.83%
2010-10-11 0 0.121 0.121 0.122 0.120 0.126 17,856,000 2,183,492 0.1223 75.97 75.97 76.60 75.35 79.11 28,438 76.781 -1.63%
2010-10-08 0 0.123 0.120 0.123 0.119 0.123 9,872,000 1,191,164 0.1207 77.23 75.35 77.23 74.72 77.23 15,722 75.762 2.50%
2010-10-07 0 0.120 0.120 0.122 0.120 0.127 10,140,000 1,229,588 0.1213 75.35 75.35 76.60 75.35 79.74 16,149 76.139 -2.44%
2010-10-06 0 0.123 0.123 0.124 0.119 0.128 17,440,000 2,170,560 0.1245 77.23 77.23 77.86 74.72 80.37 27,775 78.147 2.50%
2010-10-05 0 0.120 0.120 0.122 0.119 0.125 13,716,000 1,658,320 0.1209 75.35 75.35 76.60 74.72 78.49 21,845 75.915 -3.23%
2010-10-04 0 0.124 0.124 0.125 0.124 0.127 10,600,000 1,324,372 0.1249 77.86 77.86 78.49 77.86 79.74 16,882 78.449 0.00%
2010-09-30 0 0.124 0.125 0.126 0.123 0.126 8,324,000 1,038,320 0.1247 77.86 78.49 79.11 77.23 79.11 13,257 78.322 -1.59%
2010-09-29 0 0.126 0.125 0.126 0.124 0.128 7,824,000 987,348 0.1262 79.11 78.49 79.11 77.86 80.37 12,461 79.237 -0.79%
2010-09-28 0 0.127 0.125 0.127 0.125 0.129 11,492,000 1,456,488 0.1267 79.74 78.49 79.74 78.49 81.00 18,303 79.579 0.79%
2010-09-27 0 0.126 0.125 0.126 0.124 0.131 16,088,000 2,043,784 0.1270 79.11 78.49 79.11 77.86 82.25 25,622 79.766 -1.56%
2010-09-24 0 0.128 0.128 0.129 0.127 0.130 5,720,000 731,284 0.1278 80.37 80.37 81.00 79.74 81.63 9,110 80.274 -1.54%
2010-09-22 0 0.130 0.129 0.130 0.128 0.131 6,964,000 898,404 0.1290 81.63 81.00 81.63 80.37 82.25 11,091 81.002 -0.76%
2010-09-21 0 0.131 0.130 0.132 0.130 0.133 4,400,000 574,708 0.1306 82.25 81.63 82.88 81.63 83.51 7,008 82.012 0.77%
2010-09-20 0 0.130 0.130 0.131 0.130 0.135 5,792,000 757,828 0.1308 81.63 81.63 82.25 81.63 84.77 9,225 82.154 -1.52%
2010-09-17 0 0.132 0.132 0.133 0.129 0.135 16,348,000 2,160,972 0.1322 82.88 82.88 83.51 81.00 84.77 26,036 82.998 1.54%
2010-09-16 0 0.130 0.130 0.131 0.126 0.131 8,860,000 1,146,648 0.1294 81.63 81.63 82.25 79.11 82.25 14,111 81.261 -1.52%
2010-09-15 0 0.132 0.132 0.133 0.129 0.134 12,780,000 1,671,044 0.1308 82.88 82.88 83.51 81.00 84.14 20,354 82.100 -0.75%
2010-09-14 0 0.133 0.132 0.133 0.133 0.136 11,848,000 1,584,928 0.1338 83.51 82.88 83.51 83.51 85.39 18,869 83.994 0.00%
2010-09-13 0 0.133 0.134 0.135 0.131 0.135 20,000,000 2,663,200 0.1332 83.51 84.14 84.77 82.25 84.77 31,853 83.610 3.10%
2010-09-10 0 0.129 0.129 0.130 0.129 0.132 8,828,000 1,148,608 0.1301 81.00 81.00 81.63 81.00 82.88 14,060 81.695 0.00%
2010-09-09 0 0.129 0.130 0.131 0.129 0.133 14,392,000 1,875,204 0.1303 81.00 81.63 82.25 81.00 83.51 22,921 81.811 0.78%
2010-09-08 0 0.128 0.128 0.129 0.128 0.132 17,192,000 2,228,732 0.1296 80.37 80.37 81.00 80.37 82.88 27,381 81.398 -2.29%
2010-09-07 0 0.131 0.130 0.132 0.128 0.132 10,008,000 1,302,004 0.1301 82.25 81.63 82.88 80.37 82.88 15,939 81.686 0.77%
2010-09-06 0 0.130 0.129 0.130 0.128 0.131 23,776,000 3,090,900 0.1300 81.63 81.00 81.63 80.37 82.25 37,866 81.626 3.17%
2010-09-03 0 0.126 0.126 0.129 0.125 0.132 66,540,000 8,598,316 0.1292 79.11 79.11 81.00 78.49 82.88 105,974 81.136 0.80%
2010-09-02 0 0.125 0.124 0.125 0.120 0.135 40,964,000 5,169,108 0.1262 78.49 77.86 78.49 75.35 84.77 65,241 79.232 -2.34%
2010-09-01 0 0.128 0.128 0.129 0.127 0.136 23,916,000 3,086,312 0.1290 80.37 80.37 81.00 79.74 85.39 38,089 81.028 -4.48%
2010-08-31 0 0.134 0.133 0.134 0.132 0.144 13,800,000 1,869,236 0.1355 84.14 83.51 84.14 82.88 90.42 21,978 85.049 -4.29%
2010-08-30 0 0.140 0.140 0.141 0.132 0.144 17,345,000 2,416,780 0.1393 87.90 87.90 88.53 82.88 90.42 27,624 87.488 1.45%
2010-08-27 0 0.138 0.136 0.137 0.136 0.154 31,392,000 4,549,680 0.1449 86.65 85.39 86.02 85.39 96.70 49,996 91.001 -10.97%
2010-08-26 0 0.155 0.153 0.155 0.150 0.156 50,580,000 7,695,592 0.1521 97.32 96.07 97.32 94.18 97.95 80,555 95.532 1.97%
2010-08-25 0 0.152 0.150 0.154 0.146 0.156 46,472,000 7,124,312 0.1533 95.44 94.18 96.70 91.67 97.95 74,013 96.258 -1.30%
2010-08-24 0 0.154 0.153 0.155 0.151 0.165 109,392,000 17,245,348 0.1576 96.70 96.07 97.32 94.81 103.6 174,221 98.985 -3.75%
2010-08-23 0 0.160 0.160 0.161 0.157 0.171 181,584,000 29,846,368 0.1644 100.5 100.5 101.1 98.58 107.4 289,196 103.20 2.56%
2010-08-20 0 0.156 0.155 0.157 0.150 0.165 197,696,000 31,078,900 0.1572 97.95 97.32 98.58 94.18 103.6 314,857 98.708 7.59%
2010-08-19 0 0.145 0.144 0.145 0.142 0.151 33,540,000 4,903,656 0.1462 91.04 90.42 91.04 89.16 94.81 53,417 91.800 2.84%
2010-08-18 0 0.141 0.141 0.142 0.140 0.155 116,540,000 17,171,524 0.1473 88.53 88.53 89.16 87.90 97.32 185,605 92.516 0.00%
2010-08-17 0 0.141 0.141 0.143 0.130 0.148 109,740,000 15,515,928 0.1414 88.53 88.53 89.79 81.63 92.93 174,775 88.776 6.02%
2010-08-16 0 0.133 0.131 0.134 0.130 0.137 7,848,000 1,047,456 0.1335 83.51 82.25 84.14 81.63 86.02 12,499 83.803 1.53%
2010-08-13 0 0.131 0.131 0.133 0.124 0.138 57,968,000 7,614,112 0.1314 82.25 82.25 83.51 77.86 86.65 92,322 82.474 0.77%
2010-08-12 0 0.130 0.130 0.131 0.130 0.138 18,516,000 2,434,068 0.1315 81.63 81.63 82.25 81.63 86.65 29,489 82.541 -0.76%
2010-08-11 0 0.131 0.131 0.133 0.130 0.143 38,836,000 5,291,364 0.1362 82.25 82.25 83.51 81.63 89.79 61,851 85.550 -4.38%
2010-08-10 0 0.137 0.136 0.138 0.130 0.146 317,848,000 35,985,788 0.1132 86.02 85.39 86.65 81.63 91.67 506,215 71.088 3.01%
2010-08-09 0 0.133 0.133 0.136 0.129 0.139 9,176,000 1,229,236 0.1340 83.51 83.51 85.39 81.00 87.28 14,614 84.114 -1.48%
2010-08-06 0 0.135 0.135 0.136 0.132 0.145 61,291,006 8,493,904 0.1386 84.77 84.77 85.39 82.88 91.04 97,614 87.015 7.14%
2010-08-05 1 - - - - - 0 0 - 79.11 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 79.11 - - - - 0 - 0.00%
2010-08-03 1 0.126 0.126 0.127 0.123 0.130 3,772,000 482,668 0.1280 79.11 79.11 79.74 77.23 81.63 6,007 80.345 0.80%
2010-08-02 0 0.125 0.125 0.126 0.122 0.129 5,752,000 715,448 0.1244 78.49 78.49 79.11 76.60 81.00 9,161 78.099 -0.79%
2010-07-30 0 0.126 0.125 0.127 0.126 0.131 3,804,000 482,508 0.1268 79.11 78.49 79.74 79.11 82.25 6,058 79.643 -2.33%
2010-07-29 0 0.129 0.128 0.130 0.126 0.135 16,340,000 2,113,184 0.1293 81.00 80.37 81.63 79.11 84.77 26,024 81.203 0.78%
2010-07-28 0 0.128 0.128 0.129 0.116 0.128 20,696,000 2,568,144 0.1241 80.37 80.37 81.00 72.84 80.37 32,961 77.914 9.40%
2010-07-27 0 0.117 0.116 0.118 0.116 0.118 3,156,000 368,080 0.1166 73.46 72.84 74.09 72.84 74.09 5,026 73.230 -1.68%
2010-07-26 0 0.119 0.119 0.120 0.117 0.120 3,274,000 389,182 0.1189 74.72 74.72 75.35 73.46 75.35 5,214 74.638 -0.83%
2010-07-23 0 0.120 0.119 0.120 0.118 0.122 7,784,000 937,260 0.1204 75.35 74.72 75.35 74.09 76.60 12,397 75.604 -0.83%
2010-07-22 0 0.121 0.120 0.121 0.119 0.122 2,820,000 338,724 0.1201 75.97 75.35 75.97 74.72 76.60 4,491 75.419 -1.63%
2010-07-21 0 0.123 0.122 0.123 0.117 0.126 14,144,000 1,708,080 0.1208 77.23 76.60 77.23 73.46 79.11 22,526 75.826 0.00%
2010-07-20 0 0.123 0.121 0.123 0.119 0.124 10,004,000 1,222,488 0.1222 77.23 75.97 77.23 74.72 77.86 15,933 76.728 3.36%
2010-07-19 0 0.119 0.118 0.119 0.118 0.120 5,284,000 631,232 0.1195 74.72 74.09 74.72 74.09 75.35 8,415 75.009 -0.83%
2010-07-16 0 0.120 0.120 0.121 0.115 0.122 14,740,000 1,751,188 0.1188 75.35 75.35 75.97 72.21 76.60 23,475 74.597 3.45%
2010-07-15 0 0.116 0.115 0.116 0.114 0.121 12,324,000 1,436,620 0.1166 72.84 72.21 72.84 71.58 75.97 19,628 73.194 -4.13%
2010-07-14 0 0.121 0.120 0.122 0.120 0.130 27,948,000 3,447,652 0.1234 75.97 75.35 76.60 75.35 81.63 44,511 77.456 -1.63%
2010-07-13 0 0.123 0.121 0.123 0.107 0.126 76,248,000 9,085,996 0.1192 77.23 75.97 77.23 67.18 79.11 121,435 74.822 11.82%
2010-07-12 0 0.110 0.108 0.110 0.107 0.110 3,160,000 344,368 0.1090 69.07 67.81 69.07 67.18 69.07 5,033 68.426 0.92%
2010-07-09 0 0.109 0.107 0.109 0.103 0.113 19,380,000 2,074,648 0.1071 68.44 67.18 68.44 64.67 70.95 30,865 67.216 3.81%
2010-07-08 0 0.105 0.105 0.107 0.105 0.113 10,084,000 1,094,824 0.1086 65.93 65.93 67.18 65.93 70.95 16,060 68.170 -3.67%
2010-07-07 0 0.109 0.108 0.109 0.108 0.121 45,684,000 5,264,556 0.1152 68.44 67.81 68.44 67.81 75.97 72,758 72.357 -5.22%
2010-07-06 0 0.115 0.114 0.115 0.099 0.115 30,248,000 3,326,628 0.1100 72.21 71.58 72.21 62.16 72.21 48,174 69.055 17.35%
2010-07-05 0 0.098 0.098 0.099 0.098 0.100 6,152,000 607,488 0.0987 61.53 61.53 62.16 61.53 62.79 9,798 62.002 -2.00%
2010-07-02 0 0.100 0.099 0.100 0.098 0.100 5,768,000 571,992 0.0992 62.79 62.16 62.79 61.53 62.79 9,186 62.266 0.00%
2010-06-30 0 0.100 0.099 0.100 0.098 0.100 4,628,000 457,896 0.0989 62.79 62.16 62.79 61.53 62.79 7,371 62.124 0.00%
2010-06-29 0 0.100 0.100 0.101 0.099 0.104 9,581,000 959,788 0.1002 62.79 62.79 63.42 62.16 65.30 15,259 62.900 -2.91%
2010-06-28 0 0.103 0.102 0.103 0.101 0.104 3,868,000 395,884 0.1023 64.67 64.04 64.67 63.42 65.30 6,160 64.264 0.00%
2010-06-25 0 0.103 0.103 0.104 0.101 0.104 10,268,000 1,050,948 0.1024 64.67 64.67 65.30 63.42 65.30 16,353 64.266 -0.96%
2010-06-24 0 0.104 0.104 0.105 0.103 0.110 19,876,000 2,101,228 0.1057 65.30 65.30 65.93 64.67 69.07 31,655 66.379 -0.95%
2010-06-23 0 0.105 0.105 0.106 0.104 0.108 11,056,000 1,173,008 0.1061 65.93 65.93 66.56 65.30 67.81 17,608 66.617 -2.78%
2010-06-22 0 0.108 0.108 0.109 0.108 0.110 9,671,000 1,046,888 0.1083 67.81 67.81 68.44 67.81 69.07 15,402 67.969 -1.82%
2010-06-21 0 0.110 0.109 0.111 0.107 0.111 9,144,000 995,292 0.1088 69.07 68.44 69.70 67.18 69.70 14,563 68.344 3.77%
2010-06-18 0 0.106 0.106 0.108 0.106 0.111 13,956,000 1,498,412 0.1074 66.56 66.56 67.81 66.56 69.70 22,227 67.415 -3.64%
2010-06-17 0 0.110 0.110 0.111 0.108 0.112 10,004,000 1,103,460 0.1103 69.07 69.07 69.70 67.81 70.32 15,933 69.258 0.00%
2010-06-15 0 0.110 0.110 0.111 0.104 0.113 14,064,000 1,532,596 0.1090 69.07 69.07 69.70 65.30 70.95 22,399 68.423 3.77%
2010-06-14 0 0.106 0.106 0.107 0.102 0.112 26,832,000 2,837,608 0.1058 66.56 66.56 67.18 64.04 70.32 42,733 66.402 -2.75%
2010-06-11 0 0.109 0.107 0.109 0.107 0.116 25,128,000 2,754,844 0.1096 68.44 67.18 68.44 67.18 72.84 40,020 68.837 -0.91%
2010-06-10 0 0.110 0.108 0.109 0.107 0.117 11,448,000 1,266,272 0.1106 69.07 67.81 68.44 67.18 73.46 18,232 69.452 -2.65%
2010-06-09 0 0.113 0.112 0.113 0.112 0.120 12,104,000 1,379,060 0.1139 70.95 70.32 70.95 70.32 75.35 19,277 71.538 -4.24%
2010-06-08 0 0.118 0.116 0.118 0.115 0.122 18,712,000 2,190,784 0.1171 74.09 72.84 74.09 72.21 76.60 29,801 73.513 -0.84%
2010-06-07 0 0.119 0.119 0.122 0.118 0.130 20,164,000 2,430,120 0.1205 74.72 74.72 76.60 74.09 81.63 32,114 75.672 -10.53%
2010-06-04 0 0.133 0.132 0.134 0.131 0.135 1,440,000 191,348 0.1329 83.51 82.88 84.14 82.25 84.77 2,293 83.435 0.00%
2010-06-03 0 0.133 0.133 0.136 0.132 0.135 6,428,000 857,356 0.1334 83.51 83.51 85.39 82.88 84.77 10,237 83.747 0.76%
2010-06-02 0 0.132 0.130 0.132 0.130 0.136 2,392,000 312,688 0.1307 82.88 81.63 82.88 81.63 85.39 3,810 82.080 -2.22%
2010-06-01 0 0.135 0.133 0.135 0.132 0.138 4,472,000 597,160 0.1335 84.77 83.51 84.77 82.88 86.65 7,122 83.844 0.00%
2010-05-31 0 0.135 0.135 0.136 0.130 0.139 10,968,000 1,482,812 0.1352 84.77 84.77 85.39 81.63 87.28 17,468 84.887 2.27%
2010-05-28 0 0.132 0.131 0.132 0.129 0.137 16,828,000 2,209,092 0.1313 82.88 82.25 82.88 81.00 86.02 26,801 82.426 2.33%
2010-05-27 0 0.129 0.127 0.129 0.119 0.133 13,640,000 1,720,968 0.1262 81.00 79.74 81.00 74.72 83.51 21,723 79.222 4.88%
2010-05-26 0 0.123 0.120 0.123 0.120 0.126 3,784,000 460,340 0.1217 77.23 75.35 77.23 75.35 79.11 6,027 76.386 1.65%
2010-05-25 0 0.121 0.119 0.123 0.119 0.128 3,095,000 380,474 0.1229 75.97 74.72 77.23 74.72 80.37 4,929 77.188 -5.47%
2010-05-24 0 0.128 0.123 0.128 0.122 0.136 7,664,000 996,652 0.1300 80.37 77.23 80.37 76.60 85.39 12,206 81.653 5.79%
2010-05-20 0 0.121 0.121 0.125 0.115 0.135 10,804,000 1,337,100 0.1238 75.97 75.97 78.49 72.21 84.77 17,207 77.708 -7.63%
2010-05-19 0 0.131 0.131 0.134 0.130 0.144 13,580,000 1,837,344 0.1353 82.25 82.25 84.14 81.63 90.42 21,628 84.952 -9.66%
2010-05-18 0 0.145 0.145 0.146 0.145 0.158 14,696,000 2,173,728 0.1479 91.04 91.04 91.67 91.04 99.21 23,405 92.873 -5.84%
2010-05-17 0 0.154 0.154 0.155 0.153 0.168 11,592,000 1,839,852 0.1587 96.70 96.70 97.32 96.07 105.5 18,462 99.657 -9.41%
2010-05-14 0 0.170 0.169 0.170 0.168 0.175 4,092,000 700,024 0.1711 106.7 106.1 106.7 105.5 109.9 6,517 107.41 -2.86%
2010-05-13 0 0.175 0.175 0.176 0.175 0.181 5,069,500 898,092 0.1772 109.9 109.9 110.5 109.9 113.6 8,074 111.23 -2.78%
2010-05-12 0 0.180 0.178 0.180 0.175 0.183 20,292,000 3,679,048 0.1813 113.0 111.8 113.0 109.9 114.9 32,318 113.84 0.56%
2010-05-11 0 0.179 0.176 0.179 0.172 0.186 39,000,000 7,014,224 0.1799 112.4 110.5 112.4 108.0 116.8 62,113 112.93 -0.56%
2010-05-10 0 0.180 0.176 0.180 0.171 0.185 17,696,000 3,106,292 0.1755 113.0 110.5 113.0 107.4 116.2 28,183 110.22 1.69%
2010-05-07 0 0.177 0.173 0.178 0.160 0.184 49,216,000 8,766,084 0.1781 111.1 108.6 111.8 100.5 115.5 78,383 111.84 5.36%
2010-05-06 0 0.168 0.164 0.168 0.160 0.179 17,940,000 3,027,260 0.1687 105.5 103.0 105.5 100.5 112.4 28,572 105.95 -7.69%
2010-05-05 0 0.182 0.180 0.185 0.180 0.193 35,960,000 6,610,724 0.1838 114.3 113.0 116.2 113.0 121.2 57,271 115.43 -6.67%
2010-05-04 0 0.195 0.194 0.196 0.190 0.196 9,056,000 1,748,808 0.1931 122.4 121.8 123.1 119.3 123.1 14,423 121.25 1.56%
2010-05-03 0 0.192 0.192 0.194 0.190 0.200 12,584,000 2,437,444 0.1937 120.6 120.6 121.8 119.3 125.6 20,042 121.62 -3.52%
2010-04-30 0 0.199 0.199 0.201 0.198 0.202 11,668,000 2,329,488 0.1996 125.0 125.0 126.2 124.3 126.8 18,583 125.36 0.51%
2010-04-29 0 0.198 0.198 0.199 0.196 0.211 34,192,000 6,821,088 0.1995 124.3 124.3 125.0 123.1 132.5 54,455 125.26 -6.16%
2010-04-28 0 0.211 0.211 0.212 0.211 0.218 14,648,000 3,126,820 0.2135 132.5 132.5 133.1 132.5 136.9 23,329 134.03 -3.21%
2010-04-27 0 0.218 0.218 0.219 0.218 0.222 13,484,000 2,948,212 0.2186 136.9 136.9 137.5 136.9 139.4 21,475 137.29 -1.36%
2010-04-26 0 0.221 0.220 0.221 0.220 0.225 12,088,000 2,680,708 0.2218 138.8 138.1 138.8 138.1 141.3 19,252 139.25 -0.90%
2010-04-23 0 0.223 0.222 0.223 0.222 0.228 5,720,000 1,275,540 0.2230 140.0 139.4 140.0 139.4 143.2 9,110 140.02 -2.19%
2010-04-22 0 0.228 0.225 0.228 0.218 0.230 14,276,000 3,168,776 0.2220 143.2 141.3 143.2 136.9 144.4 22,736 139.37 2.24%
2010-04-21 0 0.223 0.222 0.223 0.222 0.227 7,180,000 1,606,224 0.2237 140.0 139.4 140.0 139.4 142.5 11,435 140.46 -0.89%
2010-04-20 0 0.225 0.225 0.226 0.223 0.227 13,764,000 3,090,796 0.2246 141.3 141.3 141.9 140.0 142.5 21,921 141.00 1.35%
2010-04-19 0 0.222 0.222 0.223 0.221 0.227 14,784,000 3,303,776 0.2235 139.4 139.4 140.0 138.8 142.5 23,545 140.31 -3.48%
2010-04-16 0 0.230 0.229 0.230 0.228 0.240 29,860,000 6,884,548 0.2306 144.4 143.8 144.4 143.2 150.7 47,556 144.77 -5.35%
2010-04-15 0 0.243 0.240 0.243 0.240 0.245 9,296,000 2,257,304 0.2428 152.6 150.7 152.6 150.7 153.8 14,805 152.47 0.41%
2010-04-14 0 0.242 0.241 0.242 0.240 0.248 16,040,000 3,901,524 0.2432 151.9 151.3 151.9 150.7 155.7 25,546 152.73 0.41%
2010-04-13 0 0.241 0.241 0.243 0.241 0.247 10,604,000 2,574,216 0.2428 151.3 151.3 152.6 151.3 155.1 16,888 152.43 -2.03%
2010-04-12 0 0.246 0.245 0.246 0.245 0.250 14,488,000 3,580,244 0.2471 154.5 153.8 154.5 153.8 157.0 23,074 155.16 -1.60%
2010-04-09 0 0.250 0.249 0.250 0.247 0.255 17,036,000 4,241,924 0.2490 157.0 156.3 157.0 155.1 160.1 27,132 156.34 -1.96%
2010-04-08 0 0.255 0.250 0.255 0.250 0.255 22,988,000 5,750,360 0.2501 160.1 157.0 160.1 157.0 160.1 36,611 157.06 0.00%
2010-04-07 0 0.255 0.250 0.255 0.248 0.255 13,628,000 3,409,040 0.2501 160.1 157.0 160.1 155.7 160.1 21,704 157.07 2.41%
2010-04-01 0 0.249 0.249 0.250 0.247 0.250 17,904,000 4,460,008 0.2491 156.3 156.3 157.0 155.1 157.0 28,514 156.41 0.81%
2010-03-31 0 0.247 0.246 0.247 0.244 0.250 8,736,000 2,144,724 0.2455 155.1 154.5 155.1 153.2 157.0 13,913 154.15 -0.80%
2010-03-30 0 0.249 0.248 0.249 0.247 0.255 18,744,000 4,687,240 0.2501 156.3 155.7 156.3 155.1 160.1 29,852 157.01 -0.40%
2010-03-29 0 0.250 0.249 0.250 0.245 0.250 17,996,000 4,472,244 0.2485 157.0 156.3 157.0 153.8 157.0 28,661 156.04 2.04%
2010-03-26 0 0.245 0.245 0.246 0.243 0.250 15,992,000 3,946,540 0.2468 153.8 153.8 154.5 152.6 157.0 25,469 154.95 0.82%
2010-03-25 0 0.243 0.242 0.243 0.241 0.247 10,904,000 2,657,364 0.2437 152.6 151.9 152.6 151.3 155.1 17,366 153.02 -0.41%
2010-03-24 0 0.244 0.243 0.245 0.240 0.255 24,332,000 5,978,184 0.2457 153.2 152.6 153.8 150.7 160.1 38,752 154.27 -2.01%
2010-03-23 0 0.249 0.248 0.250 0.241 0.255 56,860,000 14,162,328 0.2491 156.3 155.7 157.0 151.3 160.1 90,557 156.39 4.18%
2010-03-22 0 0.239 0.238 0.239 0.235 0.244 9,932,000 2,384,616 0.2401 150.1 149.4 150.1 147.6 153.2 15,818 150.75 1.70%
2010-03-19 0 0.235 0.235 0.236 0.235 0.239 6,268,000 1,477,032 0.2356 147.6 147.6 148.2 147.6 150.1 9,983 147.96 -0.42%
2010-03-18 0 0.236 0.234 0.236 0.234 0.246 22,376,000 5,325,704 0.2380 148.2 146.9 148.2 146.9 154.5 35,637 149.44 -0.42%
2010-03-17 0 0.237 0.236 0.237 0.234 0.238 4,296,000 1,014,784 0.2362 148.8 148.2 148.8 146.9 149.4 6,842 148.32 0.85%
2010-03-16 0 0.235 0.234 0.235 0.233 0.239 8,788,000 2,069,704 0.2355 147.6 146.9 147.6 146.3 150.1 13,996 147.88 -1.26%
2010-03-15 0 0.238 0.237 0.238 0.234 0.238 5,388,000 1,273,048 0.2363 149.4 148.8 149.4 146.9 149.4 8,581 148.35 0.42%
2010-03-12 0 0.237 0.236 0.237 0.235 0.243 8,012,000 1,897,572 0.2368 148.8 148.2 148.8 147.6 152.6 12,760 148.71 -1.66%
2010-03-11 0 0.241 0.239 0.241 0.238 0.248 13,300,000 3,212,184 0.2415 151.3 150.1 151.3 149.4 155.7 21,182 151.65 -1.63%
2010-03-10 0 0.245 0.244 0.245 0.235 0.247 34,324,000 8,327,108 0.2426 153.8 153.2 153.8 147.6 155.1 54,665 152.33 4.26%
2010-03-09 0 0.235 0.234 0.235 0.229 0.239 11,380,000 2,673,588 0.2349 147.6 146.9 147.6 143.8 150.1 18,124 147.52 2.17%
2010-03-08 0 0.230 0.229 0.230 0.228 0.232 5,576,000 1,277,144 0.2290 144.4 143.8 144.4 143.2 145.7 8,881 143.81 0.44%
2010-03-05 0 0.229 0.228 0.229 0.226 0.230 4,890,000 1,113,936 0.2278 143.8 143.2 143.8 141.9 144.4 7,788 143.03 0.00%
2010-03-04 0 0.229 0.227 0.229 0.226 0.232 5,712,000 1,303,164 0.2281 143.8 142.5 143.8 141.9 145.7 9,097 143.25 -0.87%
2010-03-03 0 0.231 0.229 0.231 0.227 0.234 12,168,000 2,787,432 0.2291 145.0 143.8 145.0 142.5 146.9 19,379 143.84 1.32%
2010-03-02 0 0.228 0.227 0.228 0.224 0.229 6,868,000 1,558,676 0.2269 143.2 142.5 143.2 140.6 143.8 10,938 142.50 0.88%
2010-03-01 0 0.226 0.225 0.226 0.223 0.226 3,476,000 782,560 0.2251 141.9 141.3 141.9 140.0 141.9 5,536 141.36 0.89%
2010-02-26 0 0.224 0.223 0.224 0.223 0.225 6,116,000 1,368,032 0.2237 140.6 140.0 140.6 140.0 141.3 9,741 140.45 -0.44%
2010-02-25 0 0.225 0.223 0.225 0.222 0.229 10,800,000 2,428,824 0.2249 141.3 140.0 141.3 139.4 143.8 17,200 141.21 0.45%
2010-02-24 0 0.224 0.222 0.224 0.221 0.224 1,460,000 325,664 0.2231 140.6 139.4 140.6 138.8 140.6 2,325 140.06 -0.44%
2010-02-23 0 0.225 0.222 0.225 0.220 0.225 2,840,000 630,340 0.2220 141.3 139.4 141.3 138.1 141.3 4,523 139.36 0.45%
2010-02-22 0 0.224 0.223 0.224 0.222 0.226 2,208,000 493,052 0.2233 140.6 140.0 140.6 139.4 141.9 3,517 140.21 1.36%
2010-02-19 0 0.221 0.221 0.222 0.220 0.223 4,384,000 971,116 0.2215 138.8 138.8 139.4 138.1 140.0 6,982 139.09 -3.07%
2010-02-18 0 0.228 0.226 0.229 0.226 0.230 3,600,000 818,180 0.2273 143.2 141.9 143.8 141.9 144.4 5,733 142.70 -0.87%
2010-02-17 0 0.230 0.228 0.230 0.225 0.230 1,724,000 393,672 0.2283 144.4 143.2 144.4 141.3 144.4 2,746 143.38 0.44%
2010-02-12 0 0.229 0.227 0.230 0.226 0.231 5,240,000 1,198,880 0.2288 143.8 142.5 144.4 141.9 145.0 8,345 143.66 1.33%
2010-02-11 0 0.226 0.226 0.227 0.223 0.228 2,500,000 562,376 0.2250 141.9 141.9 142.5 140.0 143.2 3,982 141.24 1.35%
2010-02-10 0 0.223 0.222 0.223 0.220 0.223 4,980,000 1,104,676 0.2218 140.0 139.4 140.0 138.1 140.0 7,931 139.28 0.45%
2010-02-09 0 0.222 0.220 0.224 0.221 0.228 8,332,000 1,859,432 0.2232 139.4 138.1 140.6 138.8 143.2 13,270 140.13 -2.63%
2010-02-08 0 0.228 0.226 0.228 0.226 0.230 5,796,000 1,315,268 0.2269 143.2 141.9 143.2 141.9 144.4 9,231 142.49 1.33%
2010-02-05 0 0.225 0.225 0.226 0.223 0.228 7,136,000 1,610,108 0.2256 141.3 141.3 141.9 140.0 143.2 11,365 141.67 -3.43%
2010-02-04 0 0.233 0.232 0.234 0.232 0.240 6,992,000 1,640,248 0.2346 146.3 145.7 146.9 145.7 150.7 11,136 147.30 -2.51%
2010-02-03 0 0.239 0.238 0.239 0.232 0.240 5,312,000 1,259,192 0.2370 150.1 149.4 150.1 145.7 150.7 8,460 148.84 2.14%
2010-02-02 0 0.234 0.234 0.235 0.233 0.237 5,936,000 1,396,948 0.2353 146.9 146.9 147.6 146.3 148.8 9,454 147.76 0.43%
2010-02-01 0 0.233 0.230 0.234 0.229 0.236 5,004,000 1,161,488 0.2321 146.3 144.4 146.9 143.8 148.2 7,970 145.74 -0.43%
2010-01-29 0 0.234 0.230 0.235 0.229 0.235 8,452,000 1,956,308 0.2315 146.9 144.4 147.6 143.8 147.6 13,461 145.33 -0.43%
2010-01-28 0 0.235 0.232 0.235 0.230 0.240 6,652,000 1,560,820 0.2346 147.6 145.7 147.6 144.4 150.7 10,594 147.33 2.17%
2010-01-27 0 0.230 0.230 0.233 0.230 0.247 10,940,000 2,587,124 0.2365 144.4 144.4 146.3 144.4 155.1 17,423 148.49 -4.56%
2010-01-26 0 0.241 0.241 0.244 0.241 0.260 19,704,000 4,896,004 0.2485 151.3 151.3 153.2 151.3 163.3 31,381 156.02 -5.49%
2010-01-25 0 0.255 0.250 0.255 0.246 0.255 21,260,000 5,357,068 0.2520 160.1 157.0 160.1 154.5 160.1 33,859 158.22 2.00%
2010-01-22 0 0.250 0.250 0.255 0.237 0.255 34,136,000 8,355,452 0.2448 157.0 157.0 160.1 148.8 160.1 54,366 153.69 -3.85%
2010-01-21 0 0.260 0.255 0.260 0.255 0.270 50,440,000 13,202,160 0.2617 163.3 160.1 163.3 160.1 169.5 80,332 164.34 0.00%
2010-01-20 0 0.260 0.255 0.260 0.250 0.270 130,656,000 33,924,180 0.2596 163.3 160.1 163.3 157.0 169.5 208,087 163.03 4.00%
2010-01-19 0 0.250 0.250 0.255 0.240 0.255 25,396,000 6,275,128 0.2471 157.0 157.0 160.1 150.7 160.1 40,446 155.15 3.31%
2010-01-18 0 0.242 0.241 0.242 0.237 0.248 13,860,000 3,353,168 0.2419 151.9 151.3 151.9 148.8 155.7 22,074 151.91 0.41%
2010-01-15 0 0.241 0.241 0.242 0.237 0.243 16,328,000 3,936,256 0.2411 151.3 151.3 151.9 148.8 152.6 26,004 151.37 1.26%
2010-01-14 0 0.238 0.238 0.240 0.235 0.239 8,042,000 1,903,714 0.2367 149.4 149.4 150.7 147.6 150.1 12,808 148.64 1.28%
2010-01-13 0 0.235 0.235 0.237 0.235 0.242 11,180,000 2,652,744 0.2373 147.6 147.6 148.8 147.6 151.9 17,806 148.98 -3.29%
2010-01-12 0 0.243 0.242 0.243 0.239 0.244 15,916,000 3,847,140 0.2417 152.6 151.9 152.6 150.1 153.2 25,348 151.77 1.25%
2010-01-11 0 0.240 0.240 0.242 0.239 0.243 12,324,000 2,968,116 0.2408 150.7 150.7 151.9 150.1 152.6 19,628 151.22 0.00%
2010-01-08 0 0.240 0.238 0.240 0.236 0.244 9,832,000 2,356,580 0.2397 150.7 149.4 150.7 148.2 153.2 15,659 150.50 0.42%
2010-01-07 0 0.239 0.239 0.240 0.239 0.246 9,920,000 2,392,136 0.2411 150.1 150.1 150.7 150.1 154.5 15,799 151.41 -1.24%
2010-01-06 0 0.242 0.242 0.243 0.239 0.249 28,176,000 6,887,888 0.2445 151.9 151.9 152.6 150.1 156.3 44,874 153.49 0.41%
2010-01-05 0 0.241 0.240 0.241 0.235 0.243 21,908,000 5,258,588 0.2400 151.3 150.7 151.3 147.6 152.6 34,891 150.71 3.43%
2010-01-04 0 0.233 0.233 0.234 0.229 0.233 7,480,000 1,723,772 0.2305 146.3 146.3 146.9 143.8 146.3 11,913 144.70 0.43%
2009-12-31 0 0.232 0.232 0.233 0.228 0.232 5,432,000 1,250,544 0.2302 145.7 145.7 146.3 143.2 145.7 8,651 144.55 1.75%
2009-12-30 0 0.228 0.228 0.229 0.226 0.231 6,790,000 1,549,268 0.2282 143.2 143.2 143.8 141.9 145.0 10,814 143.27 -0.44%
2009-12-29 0 0.229 0.229 0.230 0.228 0.234 4,780,000 1,101,192 0.2304 143.8 143.8 144.4 143.2 146.9 7,613 144.65 0.00%
2009-12-28 0 0.229 0.228 0.230 0.226 0.232 8,856,000 2,030,596 0.2293 143.8 143.2 144.4 141.9 145.7 14,104 143.97 -0.43%
2009-12-24 0 0.230 0.230 0.231 0.227 0.232 4,984,000 1,143,364 0.2294 144.4 144.4 145.0 142.5 145.7 7,938 144.04 -0.86%
2009-12-23 0 0.232 0.232 0.234 0.228 0.236 3,808,000 882,140 0.2317 145.7 145.7 146.9 143.2 148.2 6,065 145.45 0.00%
2009-12-22 0 0.232 0.232 0.233 0.232 0.238 6,244,000 1,461,320 0.2340 145.7 145.7 146.3 145.7 149.4 9,944 146.95 0.87%
2009-12-21 0 0.230 0.230 0.231 0.224 0.235 7,084,000 1,619,796 0.2287 144.4 144.4 145.0 140.6 147.6 11,282 143.57 1.77%
2009-12-18 0 0.226 0.226 0.227 0.225 0.233 13,748,000 3,121,764 0.2271 141.9 141.9 142.5 141.3 146.3 21,895 142.58 -3.00%
2009-12-17 0 0.233 0.231 0.234 0.230 0.239 9,776,000 2,290,884 0.2343 146.3 145.0 146.9 144.4 150.1 15,570 147.14 0.87%
2009-12-16 0 0.231 0.231 0.236 0.230 0.240 17,280,000 4,027,272 0.2331 145.0 145.0 148.2 144.4 150.7 27,521 146.34 -3.35%
2009-12-15 0 0.239 0.239 0.240 0.235 0.245 12,700,000 3,048,080 0.2400 150.1 150.1 150.7 147.6 153.8 20,226 150.70 -2.45%
2009-12-14 0 0.245 0.243 0.245 0.242 0.249 9,320,000 2,281,816 0.2448 153.8 152.6 153.8 151.9 156.3 14,843 153.73 -0.41%
2009-12-11 0 0.246 0.246 0.248 0.241 0.249 18,972,000 4,626,220 0.2438 154.5 154.5 155.7 151.3 156.3 30,215 153.11 1.65%
2009-12-10 0 0.242 0.241 0.243 0.240 0.249 24,492,000 5,980,756 0.2442 151.9 151.3 152.6 150.7 156.3 39,007 153.33 -2.02%
2009-12-09 0 0.247 0.247 0.248 0.247 0.250 14,272,000 3,544,868 0.2484 155.1 155.1 155.7 155.1 157.0 22,730 155.96 -1.20%
2009-12-08 0 0.250 0.250 0.255 0.250 0.255 31,380,000 7,862,440 0.2506 157.0 157.0 160.1 157.0 160.1 49,977 157.32 -1.96%
2009-12-07 0 0.255 0.250 0.255 0.250 0.260 24,732,000 6,283,340 0.2541 160.1 157.0 160.1 157.0 163.3 39,389 159.52 0.00%
2009-12-04 0 0.255 0.250 0.255 0.250 0.260 39,360,000 10,031,900 0.2549 160.1 157.0 160.1 157.0 163.3 62,686 160.03 0.00%
2009-12-03 0 0.255 0.255 0.260 0.250 0.260 25,808,000 6,591,140 0.2554 160.1 160.1 163.3 157.0 163.3 41,103 160.36 0.00%
2009-12-02 0 0.255 0.255 0.260 0.255 0.265 24,368,000 6,325,160 0.2596 160.1 160.1 163.3 160.1 166.4 38,809 162.98 0.00%
2009-12-01 0 0.255 0.250 0.260 0.249 0.260 27,018,000 6,838,860 0.2531 160.1 157.0 163.3 156.3 163.3 43,030 158.93 2.00%
2009-11-30 0 0.250 0.250 0.255 0.249 0.260 56,060,000 14,122,304 0.2519 157.0 157.0 160.1 156.3 163.3 89,283 158.17 0.00%
2009-11-27 0 0.250 0.249 0.250 0.248 0.260 25,604,000 6,404,356 0.2501 157.0 156.3 157.0 155.7 163.3 40,778 157.06 -5.66%
2009-11-26 0 0.265 0.260 0.265 0.255 0.270 30,736,000 8,039,120 0.2616 166.4 163.3 166.4 160.1 169.5 48,951 164.23 0.00%
2009-11-25 0 0.265 0.265 0.270 0.265 0.270 9,884,000 2,648,520 0.2680 166.4 166.4 169.5 166.4 169.5 15,742 168.25 -1.85%
2009-11-24 0 0.270 0.270 0.275 0.265 0.280 29,556,000 8,039,760 0.2720 169.5 169.5 172.7 166.4 175.8 47,072 170.80 -1.82%
2009-11-23 0 0.275 0.270 0.275 0.270 0.280 25,916,000 7,128,500 0.2751 172.7 169.5 172.7 169.5 175.8 41,275 172.71 0.00%
2009-11-20 0 0.275 0.275 0.280 0.270 0.280 53,940,000 14,936,100 0.2769 172.7 172.7 175.8 169.5 175.8 85,907 173.86 -1.79%
2009-11-19 0 0.280 0.275 0.280 0.270 0.280 28,012,000 7,689,660 0.2745 175.8 172.7 175.8 169.5 175.8 44,613 172.36 1.82%
2009-11-18 0 0.275 0.275 0.280 0.270 0.290 143,540,000 40,736,000 0.2838 172.7 172.7 175.8 169.5 182.1 228,606 178.19 -1.79%
2009-11-17 0 0.280 0.275 0.280 0.275 0.290 74,584,000 20,922,060 0.2805 175.8 172.7 175.8 172.7 182.1 118,785 176.13 0.00%
2009-11-16 0 0.280 0.275 0.280 0.270 0.290 101,784,000 28,521,880 0.2802 175.8 172.7 175.8 169.5 182.1 162,104 175.95 0.00%
2009-11-13 0 0.280 0.275 0.280 0.270 0.285 89,416,000 24,685,640 0.2761 175.8 172.7 175.8 169.5 178.9 142,407 173.35 1.82%
2009-11-12 0 0.275 0.270 0.275 0.265 0.290 52,768,000 14,448,040 0.2738 172.7 169.5 172.7 166.4 182.1 84,040 171.92 -1.79%
2009-11-11 0 0.280 0.280 0.285 0.275 0.295 281,636,000 80,683,800 0.2865 175.8 175.8 178.9 172.7 185.2 448,542 179.88 3.70%
2009-11-10 0 0.270 0.270 0.275 0.265 0.290 258,140,000 71,435,040 0.2767 169.5 169.5 172.7 166.4 182.1 411,122 173.76 1.89%
2009-11-09 0 0.265 0.260 0.265 0.255 0.270 107,976,000 28,226,840 0.2614 166.4 163.3 166.4 160.1 169.5 171,966 164.14 6.43%
2009-11-06 0 0.249 0.248 0.249 0.249 0.270 157,112,000 40,980,280 0.2608 156.3 155.7 156.3 156.3 169.5 250,222 163.78 -0.40%
2009-11-05 0 0.250 0.250 0.255 0.240 0.260 119,852,000 30,227,400 0.2522 157.0 157.0 160.1 150.7 163.3 190,880 158.36 2.88%
2009-11-04 0 0.243 0.242 0.245 0.239 0.247 22,280,000 5,451,396 0.2447 152.6 151.9 153.8 150.1 155.1 35,484 153.63 2.10%
2009-11-03 0 0.238 0.238 0.239 0.238 0.247 16,160,000 3,881,088 0.2402 149.4 149.4 150.1 149.4 155.1 25,737 150.80 -2.86%
2009-11-02 0 0.245 0.244 0.245 0.230 0.245 47,188,000 11,437,628 0.2424 153.8 153.2 153.8 144.4 153.8 75,153 152.19 3.81%
2009-10-30 0 0.236 0.236 0.239 0.234 0.240 20,148,000 4,758,188 0.2362 148.2 148.2 150.1 146.9 150.7 32,088 148.28 0.43%
2009-10-29 0 0.235 0.233 0.235 0.231 0.238 25,420,000 5,937,528 0.2336 147.6 146.3 147.6 145.0 149.4 40,485 146.66 -1.26%
2009-10-28 0 0.238 0.238 0.239 0.233 0.244 23,324,000 5,560,960 0.2384 149.4 149.4 150.1 146.3 153.2 37,147 149.70 0.85%
2009-10-27 0 0.236 0.235 0.236 0.231 0.241 15,612,000 3,701,000 0.2371 148.2 147.6 148.2 145.0 151.3 24,864 148.85 -0.84%
2009-10-23 0 0.238 0.239 0.240 0.230 0.242 69,056,000 16,396,648 0.2374 149.4 150.1 150.7 144.4 151.9 109,981 149.09 4.39%
2009-10-22 0 0.228 0.226 0.228 0.225 0.229 19,132,000 4,339,216 0.2268 143.2 141.9 143.2 141.3 143.8 30,470 142.41 0.88%
2009-10-21 0 0.226 0.226 0.227 0.224 0.230 15,076,000 3,415,100 0.2265 141.9 141.9 142.5 140.6 144.4 24,011 142.23 -0.44%
2009-10-20 0 0.227 0.226 0.228 0.226 0.232 16,736,000 3,823,832 0.2285 142.5 141.9 143.2 141.9 145.7 26,654 143.46 -0.44%
2009-10-19 0 0.228 0.226 0.228 0.226 0.230 10,988,000 2,495,188 0.2271 143.2 141.9 143.2 141.9 144.4 17,500 142.58 -1.72%
2009-10-16 0 0.232 0.231 0.232 0.228 0.232 10,700,000 2,454,268 0.2294 145.7 145.0 145.7 143.2 145.7 17,041 144.02 0.43%
2009-10-15 0 0.231 0.229 0.231 0.226 0.231 35,792,000 8,217,376 0.2296 145.0 143.8 145.0 141.9 145.0 57,003 144.16 1.32%
2009-10-14 0 0.228 0.228 0.229 0.224 0.232 37,112,000 8,436,288 0.2273 143.2 143.2 143.8 140.6 145.7 59,106 142.73 -1.72%
2009-10-13 0 0.232 0.232 0.233 0.228 0.249 124,436,000 29,765,104 0.2392 145.7 145.7 146.3 143.2 156.3 198,181 150.19 -3.33%
2009-10-12 0 0.240 0.240 0.243 0.236 0.250 64,312,000 15,722,032 0.2445 150.7 150.7 152.6 148.2 157.0 102,425 153.50 -2.44%
2009-10-09 0 0.246 0.245 0.246 0.245 0.250 10,912,000 2,689,240 0.2464 154.5 153.8 154.5 153.8 157.0 17,379 154.74 -0.81%
2009-10-08 0 0.248 0.247 0.248 0.246 0.250 35,136,000 8,768,504 0.2496 155.7 155.1 155.7 154.5 157.0 55,959 156.70 -0.40%
2009-10-07 0 0.249 0.248 0.249 0.248 0.255 23,420,000 5,886,116 0.2513 156.3 155.7 156.3 155.7 160.1 37,299 157.81 -0.40%
2009-10-06 0 0.250 0.249 0.250 0.249 0.260 9,256,000 2,327,864 0.2515 157.0 156.3 157.0 156.3 163.3 14,741 157.91 0.40%
2009-10-05 0 0.249 0.249 0.250 0.233 0.255 41,620,000 10,424,944 0.2505 156.3 156.3 157.0 146.3 160.1 66,285 157.27 5.96%
2009-10-02 0 0.235 0.235 0.239 0.227 0.249 62,760,000 15,182,908 0.2419 147.6 147.6 150.1 142.5 156.3 99,954 151.90 -4.08%
2009-09-30 0 0.245 0.243 0.247 0.239 0.250 54,264,000 13,373,808 0.2465 153.8 152.6 155.1 150.1 157.0 86,423 154.75 -1.61%
2009-09-29 0 0.249 0.247 0.249 0.236 0.255 70,752,000 17,690,840 0.2500 156.3 155.1 156.3 148.2 160.1 112,682 157.00 3.75%
2009-09-28 0 0.240 0.240 0.244 0.240 0.255 193,528,000 48,339,712 0.2498 150.7 150.7 153.2 150.7 160.1 308,219 156.84 -7.69%
2009-09-25 0 0.260 0.255 0.260 0.250 0.265 55,008,000 14,198,720 0.2581 163.3 160.1 163.3 157.0 166.4 87,607 162.07 1.96%
2009-09-24 0 0.255 0.250 0.255 0.250 0.260 41,984,000 10,618,020 0.2529 160.1 157.0 160.1 157.0 163.3 66,865 158.80 -1.92%
2009-09-23 0 0.260 0.260 0.265 0.255 0.270 91,904,000 24,199,700 0.2633 163.3 163.3 166.4 160.1 169.5 146,369 165.33 -1.89%
2009-09-22 0 0.265 0.265 0.270 0.265 0.280 56,948,000 15,273,220 0.2682 166.4 166.4 169.5 166.4 175.8 90,697 168.40 -5.36%
2009-09-21 0 0.280 0.275 0.280 0.275 0.300 123,172,000 35,292,740 0.2865 175.8 172.7 175.8 172.7 188.4 196,168 179.91 -1.75%
2009-09-18 0 0.285 0.285 0.290 0.275 0.290 93,620,000 26,590,100 0.2840 178.9 178.9 182.1 172.7 182.1 149,102 178.33 1.79%
2009-09-17 0 0.280 0.280 0.285 0.270 0.285 234,480,000 65,138,280 0.2778 175.8 175.8 178.9 169.5 178.9 373,440 174.43 3.70%
2009-09-16 0 0.270 0.270 0.275 0.270 0.280 37,432,000 10,204,460 0.2726 169.5 169.5 172.7 169.5 175.8 59,615 171.17 -1.82%
2009-09-15 0 0.275 0.275 0.280 0.275 0.285 8,256,000 2,291,660 0.2776 172.7 172.7 175.8 172.7 178.9 13,149 174.29 -1.79%
2009-09-14 0 0.280 0.275 0.285 0.275 0.290 15,540,000 4,332,260 0.2788 175.8 172.7 178.9 172.7 182.1 24,749 175.04 -1.75%
2009-09-11 0 0.285 0.285 0.290 0.270 0.290 100,548,000 28,794,440 0.2864 178.9 178.9 182.1 169.5 182.1 160,136 179.81 5.56%
2009-09-10 0 0.270 0.270 0.275 0.270 0.280 10,852,000 2,965,860 0.2733 169.5 169.5 172.7 169.5 175.8 17,283 171.60 0.00%
2009-09-09 0 0.270 0.265 0.270 0.265 0.275 10,520,000 2,817,440 0.2678 169.5 166.4 169.5 166.4 172.7 16,754 168.16 0.00%
2009-09-08 0 0.270 0.270 0.275 0.270 0.280 15,502,000 4,225,150 0.2726 169.5 169.5 172.7 169.5 175.8 24,689 171.14 -1.82%
2009-09-07 0 0.275 0.275 0.280 0.275 0.290 20,104,000 5,623,020 0.2797 172.7 172.7 175.8 172.7 182.1 32,018 175.62 -1.79%
2009-09-04 0 0.280 0.275 0.280 0.250 0.290 109,352,000 30,495,440 0.2789 175.8 172.7 175.8 157.0 182.1 174,157 175.10 7.69%
2009-09-03 0 0.260 0.260 0.265 0.250 0.260 13,988,000 3,594,240 0.2570 163.3 163.3 166.4 157.0 163.3 22,278 161.34 1.96%
2009-09-02 0 0.255 0.255 0.260 0.242 0.260 29,148,000 7,353,268 0.2523 160.1 160.1 163.3 151.9 163.3 46,422 158.40 2.00%
2009-09-01 0 0.250 0.250 0.255 0.250 0.265 15,068,000 3,832,400 0.2543 157.0 157.0 160.1 157.0 166.4 23,998 159.70 -3.85%
2009-08-31 0 0.260 0.255 0.260 0.255 0.265 22,416,000 5,792,000 0.2584 163.3 160.1 163.3 160.1 166.4 35,700 162.24 -1.89%
2009-08-28 0 0.265 0.260 0.265 0.260 0.270 21,264,000 5,646,700 0.2656 166.4 163.3 166.4 163.3 169.5 33,866 166.74 -1.85%
2009-08-27 0 0.270 0.270 0.275 0.265 0.275 17,552,000 4,757,760 0.2711 169.5 169.5 172.7 166.4 172.7 27,954 170.20 -1.82%
2009-08-26 0 0.275 0.270 0.275 0.270 0.280 19,336,000 5,273,980 0.2728 172.7 169.5 172.7 169.5 175.8 30,795 171.26 0.00%
2009-08-25 0 0.275 0.270 0.275 0.270 0.275 14,524,000 3,948,880 0.2719 172.7 169.5 172.7 169.5 172.7 23,131 170.72 0.00%
2009-08-24 0 0.275 0.275 0.280 0.275 0.285 15,376,000 4,269,620 0.2777 172.7 172.7 175.8 172.7 178.9 24,488 174.35 -1.79%
2009-08-21 0 0.280 0.275 0.280 0.270 0.285 14,188,000 3,933,180 0.2772 175.8 172.7 175.8 169.5 178.9 22,596 174.06 0.00%
2009-08-20 0 0.280 0.275 0.280 0.275 0.285 10,764,000 3,009,420 0.2796 175.8 172.7 175.8 172.7 178.9 17,143 175.55 0.00%
2009-08-19 0 0.280 0.275 0.280 0.275 0.295 67,204,000 19,279,320 0.2869 175.8 172.7 175.8 172.7 185.2 107,031 180.13 0.00%
2009-08-18 0 0.280 0.275 0.280 0.265 0.280 44,252,000 12,088,360 0.2732 175.8 172.7 175.8 166.4 175.8 70,477 171.52 1.82%
2009-08-17 0 0.275 0.275 0.280 0.265 0.290 70,060,000 19,659,820 0.2806 172.7 172.7 175.8 166.4 182.1 111,580 176.20 1.85%
2009-08-14 0 0.270 0.270 0.275 0.270 0.275 17,836,000 4,834,580 0.2711 169.5 169.5 172.7 169.5 172.7 28,406 170.19 -1.82%
2009-08-13 0 0.275 0.275 0.280 0.275 0.280 19,584,000 5,410,560 0.2763 172.7 172.7 175.8 172.7 175.8 31,190 173.47 0.00%
2009-08-12 0 0.275 0.275 0.280 0.270 0.280 23,372,000 6,435,620 0.2754 172.7 172.7 175.8 169.5 175.8 37,223 172.89 -1.79%
2009-08-11 0 0.280 0.275 0.280 0.270 0.285 34,484,000 9,548,940 0.2769 175.8 172.7 175.8 169.5 178.9 54,920 173.87 0.00%
2009-08-10 0 0.280 0.280 0.285 0.280 0.290 26,328,000 7,521,600 0.2857 175.8 175.8 178.9 175.8 182.1 41,931 179.38 -1.75%
2009-08-07 0 0.285 0.280 0.285 0.280 0.300 565,043,000 165,710,685 0.2933 178.9 175.8 178.9 175.8 188.4 899,905 184.14 -6.56%
2009-08-06 0 0.305 0.300 0.305 0.295 0.320 132,544,000 40,181,780 0.3032 191.5 188.4 191.5 185.2 200.9 211,094 190.35 -4.69%
2009-08-05 0 0.320 0.315 0.320 0.295 0.320 341,848,000 106,047,500 0.3102 200.9 197.8 200.9 185.2 200.9 544,438 194.78 10.34%
2009-08-04 0 0.290 0.290 0.295 0.285 0.305 105,265,500 31,153,463 0.2960 182.1 182.1 185.2 178.9 191.5 167,649 185.83 0.00%
2009-08-03 0 0.290 0.290 0.295 0.265 0.295 91,896,000 26,036,560 0.2833 182.1 182.1 185.2 166.4 185.2 146,356 177.90 7.41%
2009-07-31 0 0.270 0.270 0.275 0.265 0.275 27,848,000 7,502,960 0.2694 169.5 169.5 172.7 166.4 172.7 44,352 169.17 0.00%
2009-07-30 0 0.270 0.265 0.270 0.260 0.270 21,352,000 5,662,500 0.2652 169.5 166.4 169.5 163.3 169.5 34,006 166.52 1.89%
2009-07-29 0 0.265 0.265 0.270 0.260 0.280 58,176,000 15,736,120 0.2705 166.4 166.4 169.5 163.3 175.8 92,653 169.84 -5.36%
2009-07-28 0 0.280 0.275 0.280 0.275 0.285 41,484,000 11,592,740 0.2795 175.8 172.7 175.8 172.7 178.9 66,069 175.46 -1.75%
2009-07-27 0 0.285 0.280 0.285 0.275 0.285 51,732,000 14,542,320 0.2811 178.9 175.8 178.9 172.7 178.9 82,390 176.51 1.79%
2009-07-24 0 0.280 0.280 0.285 0.275 0.285 44,380,000 12,445,940 0.2804 175.8 175.8 178.9 172.7 178.9 70,681 176.09 0.00%
2009-07-23 0 0.280 0.275 0.280 0.275 0.285 133,708,000 37,171,800 0.2780 175.8 172.7 175.8 172.7 178.9 212,948 174.56 0.00%
2009-07-22 0 0.280 0.275 0.280 0.275 0.290 83,780,000 23,769,380 0.2837 175.8 172.7 175.8 172.7 182.1 133,431 178.14 -1.75%
2009-07-21 0 0.285 0.285 0.290 0.280 0.305 95,896,000 27,711,220 0.2890 178.9 178.9 182.1 175.8 191.5 152,727 181.44 -5.00%
2009-07-20 0 0.300 0.295 0.300 0.295 0.310 58,676,000 17,700,960 0.3017 188.4 185.2 188.4 185.2 194.6 93,449 189.42 0.00%
2009-07-17 0 0.300 0.295 0.300 0.285 0.300 82,408,000 24,115,680 0.2926 188.4 185.2 188.4 178.9 188.4 131,246 183.74 5.26%
2009-07-16 0 0.285 0.285 0.290 0.280 0.315 167,186,000 49,908,930 0.2985 178.9 178.9 182.1 175.8 197.8 266,266 187.44 -6.56%
2009-07-15 0 0.305 0.305 0.310 0.285 0.305 193,300,000 57,406,120 0.2970 191.5 191.5 194.6 178.9 191.5 307,856 186.47 7.02%
2009-07-14 0 0.285 0.285 0.290 0.285 0.305 98,046,000 28,118,590 0.2868 178.9 178.9 182.1 178.9 191.5 156,151 180.07 -1.72%
2009-07-13 0 0.290 0.290 0.295 0.275 0.295 76,744,000 22,080,300 0.2877 182.1 182.1 185.2 172.7 185.2 122,225 180.65 1.75%
2009-07-10 0 0.285 0.285 0.290 0.285 0.295 10,304,000 2,990,540 0.2902 178.9 178.9 182.1 178.9 185.2 16,410 182.23 -3.39%
2009-07-09 0 0.295 0.295 0.300 0.290 0.305 13,764,000 4,039,860 0.2935 185.2 185.2 188.4 182.1 191.5 21,921 184.29 0.00%
2009-07-08 0 0.295 0.295 0.300 0.290 0.315 32,042,000 9,670,510 0.3018 185.2 185.2 188.4 182.1 197.8 51,031 189.50 1.72%
2009-07-07 0 0.290 0.285 0.290 0.285 0.295 28,748,000 8,329,040 0.2897 182.1 178.9 182.1 178.9 185.2 45,785 181.92 0.00%
2009-07-06 0 0.290 0.285 0.290 0.280 0.295 5,668,000 1,628,680 0.2873 182.1 178.9 182.1 175.8 185.2 9,027 180.42 1.75%
2009-07-03 0 0.285 0.285 0.290 0.270 0.295 13,884,000 3,936,100 0.2835 178.9 178.9 182.1 169.5 185.2 22,112 178.01 0.00%
2009-07-02 0 0.285 0.285 0.290 0.265 0.320 36,264,000 10,708,640 0.2953 178.9 178.9 182.1 166.4 200.9 57,755 185.41 -8.06%
2009-06-30 0 0.310 0.310 0.315 0.305 0.330 25,168,000 7,941,320 0.3155 194.6 194.6 197.8 191.5 207.2 40,083 198.12 -3.12%
2009-06-29 0 0.320 0.315 0.320 0.300 0.325 21,820,000 6,943,680 0.3182 200.9 197.8 200.9 188.4 204.1 34,751 199.81 4.92%
2009-06-26 0 0.305 0.300 0.305 0.300 0.310 12,876,000 3,916,460 0.3042 191.5 188.4 191.5 188.4 194.6 20,507 190.98 0.00%
2009-06-25 0 0.305 0.305 0.310 0.300 0.310 11,524,000 3,483,360 0.3023 191.5 191.5 194.6 188.4 194.6 18,353 189.79 3.39%
2009-06-24 0 0.295 0.295 0.300 0.295 0.305 9,008,000 2,700,120 0.2997 185.2 185.2 188.4 185.2 191.5 14,346 188.21 -1.67%
2009-06-23 0 0.300 0.295 0.300 0.285 0.305 23,936,000 7,096,700 0.2965 188.4 185.2 188.4 178.9 191.5 38,121 186.16 -3.23%
2009-06-22 0 0.310 0.310 0.315 0.310 0.330 16,076,000 5,131,400 0.3192 194.6 194.6 197.8 194.6 207.2 25,603 200.42 -1.59%
2009-06-19 0 0.315 0.310 0.315 0.310 0.325 19,332,000 6,164,900 0.3189 197.8 194.6 197.8 194.6 204.1 30,789 200.23 0.00%
2009-06-18 0 0.315 0.315 0.320 0.315 0.345 79,204,000 26,107,340 0.3296 197.8 197.8 200.9 197.8 216.6 126,143 206.97 1.61%
2009-06-17 0 0.310 0.310 0.315 0.300 0.320 16,616,000 5,156,620 0.3103 194.6 194.6 197.8 188.4 200.9 26,463 194.86 0.00%
2009-06-16 0 0.310 0.310 0.315 0.290 0.310 33,936,000 10,216,800 0.3011 194.6 194.6 197.8 182.1 194.6 54,048 189.03 -1.59%
2009-06-15 0 0.315 0.310 0.315 0.305 0.325 21,900,000 6,872,920 0.3138 197.8 194.6 197.8 191.5 204.1 34,879 197.05 -3.08%
2009-06-12 0 0.325 0.320 0.325 0.310 0.340 51,210,000 16,491,430 0.3220 204.1 200.9 204.1 194.6 213.5 81,559 202.20 -4.41%
2009-06-11 0 0.340 0.335 0.340 0.330 0.355 40,380,000 13,703,920 0.3394 213.5 210.3 213.5 207.2 222.9 64,310 213.09 -2.86%
2009-06-10 0 0.350 0.350 0.355 0.340 0.370 97,526,000 34,686,720 0.3557 219.8 219.8 222.9 213.5 232.3 155,323 223.32 2.94%
2009-06-09 0 0.340 0.340 0.345 0.330 0.380 664,110,000 227,122,600 0.3420 213.5 213.5 216.6 207.2 238.6 1,057,682 214.74 -5.56%
2009-06-08 1 - - - - - 0 0 - 226.0 - - - - 0 - 0.00%
2009-06-05 0 0.360 0.360 0.365 0.305 0.365 326,896,000 110,560,380 0.3382 226.0 226.0 229.2 191.5 229.2 520,625 212.36 20.00%
2009-06-04 0 0.300 0.300 0.305 0.280 0.305 132,804,000 39,504,340 0.2975 188.4 188.4 191.5 175.8 191.5 211,508 186.77 5.26%
2009-06-03 0 0.285 0.280 0.285 0.275 0.290 32,660,000 9,253,680 0.2833 178.9 175.8 178.9 172.7 182.1 52,015 177.90 1.79%
2009-06-02 0 0.280 0.275 0.280 0.270 0.285 48,284,000 13,432,840 0.2782 175.8 172.7 175.8 169.5 178.9 76,899 174.68 -1.75%
2009-06-01 0 0.285 0.280 0.285 0.275 0.295 38,383,000 10,905,590 0.2841 178.9 175.8 178.9 172.7 185.2 61,130 178.40 0.00%
2009-05-29 0 0.285 0.285 0.290 0.280 0.295 42,532,000 12,218,500 0.2873 178.9 178.9 182.1 175.8 185.2 67,738 180.38 1.79%
2009-05-27 0 0.280 0.275 0.280 0.275 0.320 185,854,000 54,727,680 0.2945 175.8 172.7 175.8 172.7 200.9 295,997 184.89 -3.45%
2009-05-26 0 0.290 0.280 0.285 0.265 0.310 164,232,000 48,205,420 0.2935 182.1 175.8 178.9 166.4 194.6 261,561 184.30 9.43%
2009-05-25 0 0.265 0.260 0.265 0.237 0.270 25,138,000 6,300,998 0.2507 166.4 163.3 166.4 148.8 169.5 40,036 157.39 6.00%
2009-05-22 0 0.250 0.250 0.255 0.242 0.270 36,180,000 9,232,188 0.2552 157.0 157.0 160.1 151.9 169.5 57,621 160.22 -5.66%
2009-05-21 0 0.265 0.265 0.270 0.265 0.280 36,040,000 9,660,140 0.2680 166.4 166.4 169.5 166.4 175.8 57,398 168.30 -1.85%
2009-05-20 0 0.270 0.265 0.270 0.260 0.285 34,804,000 9,329,800 0.2681 169.5 166.4 169.5 163.3 178.9 55,430 168.32 -3.57%
2009-05-19 0 0.280 0.275 0.280 0.255 0.285 43,430,000 11,723,850 0.2699 175.8 172.7 175.8 160.1 178.9 69,168 169.50 1.82%
2009-05-18 0 0.275 0.270 0.275 0.265 0.295 54,560,000 15,118,680 0.2771 172.7 169.5 172.7 166.4 185.2 86,894 173.99 -6.78%
2009-05-15 0 0.295 0.295 0.300 0.265 0.330 140,186,000 41,612,650 0.2968 185.2 185.2 188.4 166.4 207.2 223,265 186.38 33.48%
2009-05-14 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 138.8 - - - - 0 - 0.00%
2009-04-24 1 0.221 0.221 0.222 0.196 0.240 79,680,000 17,818,144 0.2236 138.8 138.8 139.4 123.1 150.7 126,901 140.41 14.51%
2009-04-23 0 0.193 0.191 0.193 0.178 0.193 26,092,000 4,886,672 0.1873 121.2 119.9 121.2 111.8 121.2 41,555 117.60 7.22%
2009-04-22 0 0.180 0.179 0.180 0.176 0.196 33,916,000 6,298,616 0.1857 113.0 112.4 113.0 110.5 123.1 54,016 116.61 2.27%
2009-04-21 0 0.176 0.176 0.177 0.163 0.180 35,892,000 6,088,564 0.1696 110.5 110.5 111.1 102.3 113.0 57,163 106.51 -1.12%
2009-04-20 0 0.178 0.178 0.180 0.156 0.185 62,844,000 10,827,232 0.1723 111.8 111.8 113.0 97.95 116.2 100,087 108.18 14.10%
2009-04-17 0 0.156 0.155 0.156 0.150 0.159 22,872,000 3,545,284 0.1550 97.95 97.32 97.95 94.18 99.83 36,427 97.327 6.12%
2009-04-16 0 0.147 0.147 0.148 0.146 0.162 21,428,000 3,273,304 0.1528 92.30 92.30 92.93 91.67 101.7 34,127 95.916 -4.55%
2009-04-15 0 0.154 0.153 0.154 0.140 0.155 13,980,000 2,064,948 0.1477 96.70 96.07 96.70 87.90 97.32 22,265 92.744 7.69%
2009-04-14 0 0.143 0.142 0.143 0.133 0.144 18,960,000 2,653,348 0.1399 89.79 89.16 89.79 83.51 90.42 30,196 87.870 2.14%
2009-04-09 0 0.140 0.140 0.141 0.136 0.145 16,376,000 2,295,584 0.1402 87.90 87.90 88.53 85.39 91.04 26,081 88.018 2.94%
2009-04-08 0 0.136 0.134 0.137 0.132 0.140 3,624,000 486,708 0.1343 85.39 84.14 86.02 82.88 87.90 5,772 84.327 0.00%
2009-04-07 0 0.136 0.136 0.140 0.134 0.140 3,532,000 484,736 0.1372 85.39 85.39 87.90 84.14 87.90 5,625 86.173 -1.45%
2009-04-06 0 0.138 0.137 0.138 0.133 0.144 13,932,000 1,911,256 0.1372 86.65 86.02 86.65 83.51 90.42 22,189 86.137 -0.72%
2009-04-03 0 0.139 0.138 0.139 0.137 0.146 14,416,000 2,024,352 0.1404 87.28 86.65 87.28 86.02 91.67 22,959 88.171 0.72%
2009-04-02 0 0.138 0.136 0.138 0.132 0.140 19,522,000 2,663,396 0.1364 86.65 85.39 86.65 82.88 87.90 31,091 85.664 5.34%
2009-04-01 0 0.131 0.131 0.132 0.128 0.131 6,888,000 891,116 0.1294 82.25 82.25 82.88 80.37 82.25 10,970 81.232 -0.76%
2009-03-31 0 0.132 0.132 0.133 0.129 0.134 2,576,000 337,080 0.1309 82.88 82.88 83.51 81.00 84.14 4,103 82.162 3.12%
2009-03-30 0 0.128 0.128 0.132 0.128 0.138 10,348,000 1,382,068 0.1336 80.37 80.37 82.88 80.37 86.65 16,481 83.861 -2.29%
2009-03-27 0 0.131 0.129 0.131 0.128 0.135 13,580,000 1,773,712 0.1306 82.25 81.00 82.25 80.37 84.77 21,628 82.010 3.15%
2009-03-26 0 0.127 0.126 0.127 0.126 0.130 5,412,000 691,932 0.1279 79.74 79.11 79.74 79.11 81.63 8,619 80.277 -1.55%
2009-03-25 0 0.129 0.128 0.129 0.126 0.130 6,988,000 892,044 0.1277 81.00 80.37 81.00 79.11 81.63 11,129 80.153 -0.77%
2009-03-24 0 0.130 0.129 0.130 0.126 0.131 3,012,000 385,604 0.1280 81.63 81.00 81.63 79.11 82.25 4,797 80.384 2.36%
2009-03-23 0 0.127 0.127 0.130 0.120 0.130 6,500,000 815,396 0.1254 79.74 79.74 81.63 75.35 81.63 10,352 78.766 2.42%
2009-03-20 0 0.124 0.124 0.126 0.123 0.128 11,336,000 1,429,496 0.1261 77.86 77.86 79.11 77.23 80.37 18,054 79.179 -4.62%
2009-03-19 0 0.130 0.128 0.130 0.129 0.132 4,428,000 576,300 0.1301 81.63 80.37 81.63 81.00 82.88 7,052 81.720 -1.52%
2009-03-18 0 0.132 0.131 0.132 0.129 0.135 5,188,000 689,592 0.1329 82.88 82.25 82.88 81.00 84.77 8,263 83.460 1.54%
2009-03-17 0 0.130 0.129 0.133 0.125 0.138 11,476,000 1,497,480 0.1305 81.63 81.00 83.51 78.49 86.65 18,277 81.932 3.17%
2009-03-16 0 0.126 0.126 0.127 0.124 0.129 3,468,000 439,888 0.1268 79.11 79.11 79.74 77.86 81.00 5,523 79.643 0.00%
2009-03-13 0 0.126 0.125 0.126 0.124 0.127 4,130,000 520,460 0.1260 79.11 78.49 79.11 77.86 79.74 6,578 79.127 1.61%
2009-03-12 0 0.124 0.122 0.126 0.123 0.127 2,588,000 319,508 0.1235 77.86 76.60 79.11 77.23 79.74 4,122 77.518 -2.36%
2009-03-11 0 0.127 0.127 0.129 0.125 0.130 2,824,000 357,668 0.1267 79.74 79.74 81.00 78.49 81.63 4,498 79.524 -1.55%
2009-03-10 0 0.129 0.126 0.129 0.124 0.134 4,000,000 511,660 0.1279 81.00 79.11 81.00 77.86 84.14 6,371 80.317 -0.77%
2009-03-09 0 0.130 0.126 0.130 0.120 0.136 6,944,000 891,652 0.1284 81.63 79.11 81.63 75.35 85.39 11,059 80.625 1.56%
2009-03-06 0 0.128 0.126 0.128 0.123 0.128 1,590,000 200,814 0.1263 80.37 79.11 80.37 77.23 80.37 2,532 79.302 -1.54%
2009-03-05 0 0.130 0.129 0.132 0.130 0.135 5,808,000 772,892 0.1331 81.63 81.00 82.88 81.63 84.77 9,250 83.556 1.56%
2009-03-04 0 0.128 0.128 0.129 0.124 0.130 1,212,000 154,540 0.1275 80.37 80.37 81.00 77.86 81.63 1,930 80.061 2.40%
2009-03-03 0 0.125 0.125 0.127 0.117 0.126 6,174,500 755,138 0.1223 78.49 78.49 79.74 73.46 79.11 9,834 76.791 0.00%
2009-03-02 0 0.125 0.123 0.125 0.115 0.133 8,752,000 1,094,604 0.1251 78.49 77.23 78.49 72.21 83.51 13,939 78.530 -6.02%
2009-02-27 0 0.133 0.133 0.135 0.132 0.136 3,348,000 447,528 0.1337 83.51 83.51 84.77 82.88 85.39 5,332 83.930 -0.75%
2009-02-26 0 0.134 0.131 0.134 0.130 0.140 6,312,000 842,564 0.1335 84.14 82.25 84.14 81.63 87.90 10,053 83.815 -0.74%
2009-02-25 0 0.135 0.134 0.135 0.127 0.137 9,776,000 1,308,880 0.1339 84.77 84.14 84.77 79.74 86.02 15,570 84.067 2.27%
2009-02-24 0 0.132 0.132 0.133 0.123 0.133 10,820,000 1,389,136 0.1284 82.88 82.88 83.51 77.23 83.51 17,232 80.612 1.54%
2009-02-23 0 0.130 0.130 0.132 0.128 0.144 17,168,000 2,346,708 0.1367 81.63 81.63 82.88 80.37 90.42 27,342 85.827 -9.72%
2009-02-20 0 0.144 0.144 0.145 0.140 0.156 38,364,000 5,658,948 0.1475 90.42 90.42 91.04 87.90 97.95 61,100 92.618 -5.26%
2009-02-19 0 0.152 0.151 0.152 0.123 0.152 69,776,000 9,996,972 0.1433 95.44 94.81 95.44 77.23 95.44 111,127 89.960 21.60%
2009-02-18 0 0.125 0.125 0.128 0.116 0.128 10,948,000 1,345,260 0.1229 78.49 78.49 80.37 72.84 80.37 17,436 77.154 -3.10%
2009-02-17 0 0.129 0.129 0.131 0.127 0.137 22,940,000 3,009,748 0.1312 81.00 81.00 82.25 79.74 86.02 36,535 82.380 -1.53%
2009-02-16 0 0.131 0.131 0.132 0.123 0.135 21,744,000 2,842,772 0.1307 82.25 82.25 82.88 77.23 84.77 34,630 82.089 5.65%
2009-02-13 0 0.124 0.123 0.124 0.115 0.125 21,568,000 2,613,096 0.1212 77.86 77.23 77.86 72.21 78.49 34,350 76.073 5.98%
2009-02-12 0 0.117 0.116 0.117 0.115 0.128 26,496,000 3,201,104 0.1208 73.46 72.84 73.46 72.21 80.37 42,198 75.858 -8.59%
2009-02-11 0 0.128 0.128 0.129 0.106 0.129 49,202,000 5,923,214 0.1204 80.37 80.37 81.00 66.56 81.00 78,361 75.589 17.43%
2009-02-10 0 0.109 0.108 0.109 0.106 0.111 9,652,000 1,053,316 0.1091 68.44 67.81 68.44 66.56 69.70 15,372 68.521 0.00%
2009-02-09 0 0.109 0.109 0.110 0.100 0.114 20,744,000 2,226,912 0.1074 68.44 68.44 69.07 62.79 71.58 33,038 67.405 9.00%
2009-02-06 0 0.100 0.100 0.101 0.097 0.101 1,992,000 198,504 0.0997 62.79 62.79 63.42 60.91 63.42 3,173 62.570 2.04%
2009-02-05 0 0.098 0.097 0.100 0.095 0.101 2,808,000 277,748 0.0989 61.53 60.91 62.79 59.65 63.42 4,472 62.107 -2.00%
2009-02-04 0 0.100 0.098 0.100 0.099 0.100 1,172,000 116,880 0.0997 62.79 61.53 62.79 62.16 62.79 1,867 62.618 -0.99%
2009-02-03 0 0.101 0.099 0.101 0.098 0.102 8,440,000 842,884 0.0999 63.42 62.16 63.42 61.53 64.04 13,442 62.706 2.02%
2009-02-02 0 0.099 0.093 0.099 0.093 0.102 680,000 67,160 0.0988 62.16 58.39 62.16 58.39 64.04 1,083 62.014 1.02%
2009-01-30 0 0.098 0.095 0.098 0.092 0.098 1,536,000 144,140 0.0938 61.53 59.65 61.53 57.77 61.53 2,446 58.922 2.08%
2009-01-29 0 0.096 0.094 0.097 0.096 0.097 480,000 46,212 0.0963 60.28 59.02 60.91 60.28 60.91 764 60.450 0.00%
2009-01-23 0 0.096 0.090 0.096 0.089 0.096 4,728,000 425,964 0.0901 60.28 56.51 60.28 55.88 60.28 7,530 56.569 2.13%
2009-01-22 0 0.094 0.094 0.095 0.093 0.095 708,000 66,680 0.0942 59.02 59.02 59.65 58.39 59.65 1,128 59.135 -3.09%
2009-01-21 0 0.097 0.097 0.099 0.094 0.098 1,152,000 110,728 0.0961 60.91 60.91 62.16 59.02 61.53 1,835 60.352 -3.00%
2009-01-20 0 0.100 0.098 0.100 0.097 0.100 2,792,000 278,248 0.0997 62.79 61.53 62.79 60.91 62.79 4,447 62.575 -1.96%
2009-01-19 0 0.102 0.096 0.102 0.096 0.103 4,440,000 448,240 0.1010 64.04 60.28 64.04 60.28 64.67 7,071 63.389 5.15%
2009-01-16 0 0.097 0.097 0.098 0.096 0.098 2,228,000 216,368 0.0971 60.91 60.91 61.53 60.28 61.53 3,548 60.977 2.11%
2009-01-15 0 0.095 0.095 0.097 0.091 0.099 2,472,000 231,412 0.0936 59.65 59.65 60.91 57.14 62.16 3,937 58.779 -5.00%
2009-01-14 0 0.100 0.099 0.100 0.097 0.102 6,540,000 652,240 0.0997 62.79 62.16 62.79 60.91 64.04 10,416 62.620 4.17%
2009-01-13 0 0.096 0.095 0.096 0.093 0.105 9,712,000 929,836 0.0957 60.28 59.65 60.28 58.39 65.93 15,468 60.115 -4.95%
2009-01-12 0 0.101 0.101 0.108 0.100 0.110 8,660,000 897,240 0.1036 63.42 63.42 67.81 62.79 69.07 13,792 65.054 -9.01%
2009-01-09 0 0.111 0.108 0.111 0.108 0.111 2,548,000 278,176 0.1092 69.70 67.81 69.70 67.81 69.70 4,058 68.550 2.78%
2009-01-08 0 0.108 0.107 0.108 0.106 0.115 6,452,000 703,808 0.1091 67.81 67.18 67.81 66.56 72.21 10,276 68.493 -6.09%
2009-01-07 0 0.115 0.115 0.116 0.113 0.127 40,460,000 4,874,484 0.1205 72.21 72.21 72.84 70.95 79.74 64,438 75.646 -0.86%
2009-01-06 0 0.116 0.115 0.116 0.104 0.118 23,164,000 2,615,196 0.1129 72.84 72.21 72.84 65.30 74.09 36,892 70.888 5.45%
2009-01-05 0 0.110 0.110 0.111 0.100 0.113 28,168,000 2,997,280 0.1064 69.07 69.07 69.70 62.79 70.95 44,861 66.812 7.84%
2009-01-02 0 0.102 0.100 0.102 0.096 0.102 3,508,000 349,980 0.0998 64.04 62.79 64.04 60.28 64.04 5,587 62.642 3.03%
2008-12-31 0 0.099 0.098 0.099 0.097 0.100 4,480,000 443,316 0.0990 62.16 61.53 62.16 60.91 62.79 7,135 62.133 2.06%
2008-12-30 0 0.097 0.097 0.099 0.096 0.100 3,064,000 297,020 0.0969 60.91 60.91 62.16 60.28 62.79 4,880 60.867 -3.00%
2008-12-29 0 0.100 0.098 0.102 0.094 0.100 2,432,000 239,844 0.0986 62.79 61.53 64.04 59.02 62.79 3,873 61.923 4.17%
2008-12-24 0 0.096 0.096 0.098 0.095 0.096 4,540,000 434,300 0.0957 60.28 60.28 61.53 59.65 60.28 7,231 60.065 -2.04%
2008-12-23 0 0.098 0.098 0.100 0.097 0.099 4,140,000 403,932 0.0976 61.53 61.53 62.79 60.91 62.16 6,593 61.262 -4.85%
2008-12-22 0 0.103 0.101 0.103 0.100 0.109 6,344,000 647,808 0.1021 64.67 63.42 64.67 62.79 68.44 10,104 64.116 -1.90%
2008-12-19 0 0.105 0.102 0.105 0.098 0.108 14,048,000 1,478,036 0.1052 65.93 64.04 65.93 61.53 67.81 22,373 66.063 0.96%
2008-12-18 0 0.104 0.101 0.104 0.096 0.105 6,180,000 630,204 0.1020 65.30 63.42 65.30 60.28 65.93 9,842 64.029 2.97%
2008-12-17 0 0.101 0.100 0.101 0.098 0.107 8,332,000 837,044 0.1005 63.42 62.79 63.42 61.53 67.18 13,270 63.079 -0.98%
2008-12-16 0 0.102 0.100 0.102 0.093 0.102 14,548,000 1,424,512 0.0979 64.04 62.79 64.04 58.39 64.04 23,170 61.482 3.03%
2008-12-15 0 0.099 0.098 0.099 0.098 0.105 7,604,000 770,088 0.1013 62.16 61.53 62.16 61.53 65.93 12,110 63.589 2.06%
2008-12-12 0 0.097 0.097 0.098 0.093 0.107 17,236,000 1,713,544 0.0994 60.91 60.91 61.53 58.39 67.18 27,451 62.423 -5.83%
2008-12-11 0 0.103 0.104 0.105 0.095 0.108 26,116,000 2,696,092 0.1032 64.67 65.30 65.93 59.65 67.81 41,593 64.821 5.10%
2008-12-10 0 0.098 0.097 0.098 0.093 0.099 8,192,000 795,216 0.0971 61.53 60.91 61.53 58.39 62.16 13,047 60.951 3.16%
2008-12-09 0 0.095 0.094 0.095 0.091 0.104 24,942,000 2,428,124 0.0974 59.65 59.02 59.65 57.14 65.30 39,723 61.126 -4.04%
2008-12-08 0 0.099 0.097 0.099 0.093 0.102 29,300,000 2,867,192 0.0979 62.16 60.91 62.16 58.39 64.04 46,664 61.443 10.00%
2008-12-05 0 0.090 0.090 0.091 0.083 0.091 11,804,000 1,025,944 0.0869 56.51 56.51 57.14 52.12 57.14 18,799 54.573 7.14%
2008-12-04 0 0.084 0.084 0.086 0.083 0.089 11,032,000 953,468 0.0864 52.74 52.74 54.00 52.12 55.88 17,570 54.267 -3.45%
2008-12-03 0 0.087 0.087 0.089 0.083 0.091 12,960,000 1,140,460 0.0880 54.63 54.63 55.88 52.12 57.14 20,641 55.253 4.82%
2008-12-02 0 0.083 0.082 0.084 0.081 0.086 10,876,000 905,268 0.0832 52.12 51.49 52.74 50.86 54.00 17,321 52.263 -3.49%
2008-12-01 0 0.086 0.086 0.087 0.070 0.088 43,420,000 3,391,508 0.0781 54.00 54.00 54.63 43.95 55.25 69,152 49.044 8.86%
2008-11-28 0 0.079 0.079 0.080 0.079 0.085 24,160,000 1,962,604 0.0812 49.60 49.60 50.23 49.60 53.37 38,478 51.006 -8.14%
2008-11-27 0 0.086 0.083 0.086 0.080 0.095 21,048,000 1,840,036 0.0874 54.00 52.12 54.00 50.23 59.65 33,522 54.891 -4.44%
2008-11-26 0 0.090 0.089 0.090 0.086 0.093 7,904,000 699,896 0.0885 56.51 55.88 56.51 54.00 58.39 12,588 55.600 0.00%
2008-11-25 0 0.090 0.088 0.090 0.088 0.091 5,628,000 505,996 0.0899 56.51 55.25 56.51 55.25 57.14 8,963 56.452 2.27%
2008-11-24 0 0.088 0.088 0.091 0.086 0.093 5,612,000 503,588 0.0897 55.25 55.25 57.14 54.00 58.39 8,938 56.343 -6.38%
2008-11-21 0 0.094 0.092 0.094 0.089 0.100 9,172,000 857,604 0.0935 59.02 57.77 59.02 55.88 62.79 14,608 58.709 0.00%
2008-11-20 0 0.094 0.093 0.095 0.089 0.097 7,024,000 659,256 0.0939 59.02 58.39 59.65 55.88 60.91 11,187 58.932 -3.09%
2008-11-19 0 0.097 0.092 0.097 0.090 0.110 10,628,000 1,040,808 0.0979 60.91 57.77 60.91 56.51 69.07 16,926 61.490 -3.00%
2008-11-18 0 0.100 0.100 0.101 0.098 0.113 17,384,000 1,791,476 0.1031 62.79 62.79 63.42 61.53 70.95 27,686 64.706 -13.04%
2008-11-17 0 0.115 0.115 0.117 0.115 0.138 25,856,000 3,282,512 0.1270 72.21 72.21 73.46 72.21 86.65 41,179 79.713 -9.45%
2008-11-14 0 0.127 0.127 0.128 0.119 0.159 58,328,000 7,943,556 0.1362 79.74 79.74 80.37 74.72 99.83 92,895 85.511 11.40%
2008-11-13 0 0.114 0.105 0.114 0.086 0.134 11,221,000 1,282,816 0.1143 71.58 65.93 71.58 54.00 84.14 17,871 71.782 12.87%
2008-11-12 0 0.101 0.100 0.101 0.100 0.105 8,728,000 881,408 0.1010 63.42 62.79 63.42 62.79 65.93 13,900 63.408 0.00%
2008-11-11 0 0.101 0.100 0.101 0.100 0.105 8,260,000 840,576 0.1018 63.42 62.79 63.42 62.79 65.93 13,155 63.897 0.00%
2008-11-10 0 0.101 0.099 0.101 0.097 0.103 2,024,000 203,956 0.1008 63.42 62.16 63.42 60.91 64.67 3,223 63.272 5.21%
2008-11-07 0 0.096 0.095 0.098 0.095 0.096 372,000 35,444 0.0953 60.28 59.65 61.53 59.65 60.28 592 59.825 -2.04%
2008-11-06 0 0.098 0.095 0.099 0.093 0.098 4,808,000 465,124 0.0967 61.53 59.65 62.16 58.39 61.53 7,657 60.742 -2.97%
2008-11-05 0 0.101 0.101 0.104 0.100 0.108 3,108,000 324,092 0.1043 63.42 63.42 65.30 62.79 67.81 4,950 65.474 3.06%
2008-11-04 0 0.098 0.094 0.098 0.090 0.105 1,584,000 149,576 0.0944 61.53 59.02 61.53 56.51 65.93 2,523 59.291 -6.67%
2008-11-03 0 0.105 0.095 0.105 0.093 0.106 4,712,000 478,820 0.1016 65.93 59.65 65.93 58.39 66.56 7,504 63.805 14.13%
2008-10-31 0 0.092 0.090 0.098 0.085 0.092 3,196,000 284,608 0.0891 57.77 56.51 61.53 53.37 57.77 5,090 55.915 3.37%
2008-10-30 0 0.089 0.085 0.089 0.085 0.090 368,000 32,936 0.0895 55.88 53.37 55.88 53.37 56.51 586 56.196 4.71%
2008-10-29 0 0.085 0.081 0.085 0.076 0.089 5,324,000 442,784 0.0832 53.37 50.86 53.37 47.72 55.88 8,479 52.220 3.66%
2008-10-28 0 0.082 0.082 0.083 0.070 0.079 568,000 42,620 0.0750 51.49 51.49 52.12 43.95 49.60 905 47.114 3.80%
2008-10-27 0 0.079 0.070 0.079 0.070 0.093 2,348,000 195,420 0.0832 49.60 43.95 49.60 43.95 58.39 3,739 52.258 6.76%
2008-10-24 0 0.074 0.073 0.080 0.070 0.085 4,216,000 342,176 0.0812 46.46 45.84 50.23 43.95 53.37 6,715 50.960 -11.90%
2008-10-23 0 0.084 0.084 0.088 0.080 0.093 1,292,000 108,136 0.0837 52.74 52.74 55.25 50.23 58.39 2,058 52.552 -6.67%
2008-10-22 0 0.090 0.090 0.092 0.086 0.090 596,000 52,480 0.0881 56.51 56.51 57.77 54.00 56.51 949 55.288 -5.26%
2008-10-21 0 0.095 0.090 0.095 0.090 0.099 1,568,000 143,076 0.0912 59.65 56.51 59.65 56.51 62.16 2,497 57.294 -4.04%
2008-10-20 0 0.099 0.099 0.100 0.086 0.106 3,800,000 343,652 0.0904 62.16 62.16 62.79 54.00 66.56 6,052 56.783 -1.00%
2008-10-17 0 0.100 0.094 0.100 0.092 0.104 2,048,000 205,328 0.1003 62.79 59.02 62.79 57.77 65.30 3,262 62.951 6.38%
2008-10-16 0 0.094 0.091 0.094 0.085 0.094 1,280,000 115,952 0.0906 59.02 57.14 59.02 53.37 59.02 2,039 56.879 -1.05%
2008-10-15 0 0.095 0.095 0.096 0.095 0.100 2,172,000 209,828 0.0966 59.65 59.65 60.28 59.65 62.79 3,459 60.658 -4.04%
2008-10-14 0 0.099 0.098 0.099 0.097 0.103 5,192,000 517,740 0.0997 62.16 61.53 62.16 60.91 64.67 8,269 62.613 -1.00%
2008-10-13 0 0.100 0.099 0.100 0.096 0.103 3,352,000 336,264 0.1003 62.79 62.16 62.79 60.28 64.67 5,339 62.988 0.00%
2008-10-10 0 0.100 0.097 0.100 0.095 0.110 5,300,000 531,304 0.1002 62.79 60.91 62.79 59.65 69.07 8,441 62.944 -4.76%
2008-10-09 0 0.105 0.102 0.105 0.097 0.115 5,328,000 559,716 0.1051 65.93 64.04 65.93 60.91 72.21 8,486 65.961 0.00%
2008-10-08 0 0.105 0.100 0.105 0.096 0.110 2,852,000 286,720 0.1005 65.93 62.79 65.93 60.28 69.07 4,542 63.124 -4.55%
2008-10-06 0 0.110 0.110 0.113 0.101 0.122 3,052,000 343,160 0.1124 69.07 69.07 70.95 63.42 76.60 4,861 70.599 -8.33%
2008-10-03 0 0.120 0.116 0.120 0.116 0.124 1,840,000 219,436 0.1193 75.35 72.84 75.35 72.84 77.86 2,930 74.882 -0.83%
2008-10-02 0 0.121 0.118 0.121 0.119 0.125 2,624,000 320,804 0.1223 75.97 74.09 75.97 74.72 78.49 4,179 76.765 -0.82%
2008-09-30 0 0.122 0.121 0.122 0.120 0.130 8,380,000 1,019,804 0.1217 76.60 75.97 76.60 75.35 81.63 13,346 76.411 -12.23%
2008-09-29 0 0.139 0.136 0.139 0.132 0.154 5,712,000 787,772 0.1379 87.28 85.39 87.28 82.88 96.70 9,097 86.596 -7.33%
2008-09-26 0 0.150 0.150 0.155 0.146 0.162 11,752,000 1,792,836 0.1526 94.18 94.18 97.32 91.67 101.7 18,717 95.789 -8.54%
2008-09-25 0 0.164 0.160 0.164 0.153 0.180 19,808,000 3,268,208 0.1650 103.0 100.5 103.0 96.07 113.0 31,547 103.60 -5.75%
2008-09-24 0 0.174 0.174 0.175 0.130 0.186 75,316,000 12,573,184 0.1669 109.3 109.3 109.9 81.63 116.8 119,951 104.82 70.59%
2008-09-23 0 0.102 0.102 0.107 0.096 0.103 1,668,000 167,264 0.1003 64.04 64.04 67.18 60.28 64.67 2,657 62.964 2.00%
2008-09-22 0 0.100 0.100 0.108 0.100 0.116 2,428,000 258,848 0.1066 62.79 62.79 67.81 62.79 72.84 3,867 66.939 -9.91%
2008-09-19 0 0.111 0.111 0.112 0.097 0.115 3,892,000 415,940 0.1069 69.70 69.70 70.32 60.91 72.21 6,199 67.103 21.98%
2008-09-18 0 0.091 0.091 0.097 0.082 0.102 5,784,000 530,168 0.0917 57.14 57.14 60.91 51.49 64.04 9,212 57.553 -13.33%
2008-09-17 0 0.105 0.105 0.115 0.105 0.121 3,692,000 418,680 0.1134 65.93 65.93 72.21 65.93 75.97 5,880 71.204 -8.70%
2008-09-16 0 0.115 0.115 0.125 0.115 0.145 1,606,000 212,654 0.1324 72.21 72.21 78.49 72.21 91.04 2,558 83.141 -13.53%
2008-09-12 0 0.133 0.119 0.135 0.130 0.150 2,352,000 325,680 0.1385 83.51 74.72 84.77 81.63 94.18 3,746 86.944 -11.33%
2008-09-11 0 0.150 0.147 0.150 0.145 0.160 1,848,000 279,340 0.1512 94.18 92.30 94.18 91.04 100.5 2,943 94.911 -11.76%
2008-09-10 0 0.170 0.168 0.170 0.168 0.180 1,660,000 284,436 0.1713 106.7 105.5 106.7 105.5 113.0 2,644 107.59 -2.30%
2008-09-09 0 0.174 0.173 0.175 0.173 0.178 612,000 107,304 0.1753 109.3 108.6 109.9 108.6 111.8 975 110.09 -3.33%
2008-09-08 0 0.180 0.178 0.180 0.174 0.180 1,200,000 212,816 0.1773 113.0 111.8 113.0 109.3 113.0 1,911 111.35 0.00%
2008-09-05 0 0.180 0.178 0.180 0.175 0.185 1,304,000 233,308 0.1789 113.0 111.8 113.0 109.9 116.2 2,077 112.34 1.12%
2008-09-04 0 0.178 0.177 0.180 0.177 0.193 1,336,000 239,352 0.1792 111.8 111.1 113.0 111.1 121.2 2,128 112.49 -2.20%
2008-09-03 0 0.182 0.179 0.182 0.178 0.190 764,000 137,092 0.1794 114.3 112.4 114.3 111.8 119.3 1,217 112.67 -1.62%
2008-09-02 0 0.185 0.184 0.185 0.184 0.195 1,536,000 287,188 0.1870 116.2 115.5 116.2 115.5 122.4 2,446 117.40 1.09%
2008-09-01 0 0.183 0.181 0.185 0.179 0.190 1,356,000 249,564 0.1840 114.9 113.6 116.2 112.4 119.3 2,160 115.56 2.23%
2008-08-29 0 0.179 0.179 0.182 0.174 0.180 1,284,000 229,828 0.1790 112.4 112.4 114.3 109.3 113.0 2,045 112.39 3.47%
2008-08-28 0 0.173 0.173 0.180 0.170 0.180 1,532,000 268,684 0.1754 108.6 108.6 113.0 106.7 113.0 2,440 110.12 -0.57%
2008-08-27 0 0.174 0.174 0.180 0.171 0.186 2,656,000 482,448 0.1816 109.3 109.3 113.0 107.4 116.8 4,230 114.05 -2.79%
2008-08-26 0 0.179 0.179 0.181 0.171 0.202 3,532,000 627,048 0.1775 112.4 112.4 113.6 107.4 126.8 5,625 111.47 -11.39%
2008-08-25 1 - - - - - 0 0 - 126.8 - - - - 0 - 0.00%
2008-08-21 1 0.202 - - 0.200 0.218 1,564,000 319,264 0.2041 126.8 - - 125.6 136.9 2,491 128.17 1.00%
2008-08-20 1 - - - - - 0 0 - 125.6 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 125.6 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 125.6 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 125.6 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 125.6 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 125.6 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 125.6 - - - - 0 - 0.00%
2008-08-11 0 0.200 0.191 0.200 0.188 0.205 1,800,000 350,240 0.1946 125.6 119.9 125.6 118.0 128.7 2,867 122.17 6.38%
2008-08-08 0 0.188 0.182 0.189 0.186 0.200 1,668,000 321,120 0.1925 118.0 114.3 118.7 116.8 125.6 2,657 120.88 -6.00%
2008-08-07 0 0.200 0.197 0.204 0.200 0.210 1,344,000 277,144 0.2062 125.6 123.7 128.1 125.6 131.9 2,140 129.48 -4.76%
2008-08-05 0 0.210 0.202 0.217 0.200 0.211 1,152,000 235,828 0.2047 131.9 126.8 136.3 125.6 132.5 1,835 128.54 -0.47%
2008-08-04 0 0.211 0.210 0.211 0.210 0.222 256,000 54,152 0.2115 132.5 131.9 132.5 131.9 139.4 408 132.82 -5.38%
2008-08-01 0 0.223 0.215 0.223 0.200 0.223 844,000 180,228 0.2135 140.0 135.0 140.0 125.6 140.0 1,344 134.08 0.00%
2008-07-31 0 0.223 0.222 0.228 0.222 0.230 920,000 205,428 0.2233 140.0 139.4 143.2 139.4 144.4 1,465 140.20 -3.88%
2008-07-30 0 0.232 0.231 0.235 0.230 0.244 2,012,000 473,800 0.2355 145.7 145.0 147.6 144.4 153.2 3,204 147.86 -1.69%
2008-07-29 0 0.236 0.232 0.236 0.222 0.236 2,008,000 464,004 0.2311 148.2 145.7 148.2 139.4 148.2 3,198 145.09 3.96%
2008-07-28 0 0.227 0.227 0.233 0.227 0.233 1,236,000 283,572 0.2294 142.5 142.5 146.3 142.5 146.3 1,968 144.06 -2.58%
2008-07-25 0 0.233 0.225 0.233 0.221 0.235 3,024,000 689,384 0.2280 146.3 141.3 146.3 138.8 147.6 4,816 143.14 -0.85%
2008-07-24 0 0.235 0.235 0.240 0.230 0.241 820,000 193,404 0.2359 147.6 147.6 150.7 144.4 151.3 1,306 148.09 0.86%
2008-07-23 0 0.233 0.233 0.235 0.230 0.235 1,208,000 281,252 0.2328 146.3 146.3 147.6 144.4 147.6 1,924 146.19 -2.51%
2008-07-22 0 0.239 0.230 0.239 0.222 0.242 388,000 91,908 0.2369 150.1 144.4 150.1 139.4 151.9 618 148.73 -2.45%
2008-07-21 0 0.245 0.240 0.245 0.240 0.245 2,748,000 673,200 0.2450 153.8 150.7 153.8 150.7 153.8 4,377 153.82 2.08%
2008-07-18 0 0.240 0.241 0.244 0.238 0.250 908,000 221,384 0.2438 150.7 151.3 153.2 149.4 157.0 1,446 153.09 -0.41%
2008-07-17 0 0.241 0.241 0.242 0.237 0.242 2,158,000 519,140 0.2406 151.3 151.3 151.9 148.8 151.9 3,437 151.05 1.69%
2008-07-16 0 0.237 0.236 0.237 0.236 0.243 808,000 192,984 0.2388 148.8 148.2 148.8 148.2 152.6 1,287 149.97 -2.07%
2008-07-15 0 0.242 0.240 0.244 0.221 0.249 1,284,000 299,916 0.2336 151.9 150.7 153.2 138.8 156.3 2,045 146.66 5.22%
2008-07-14 0 0.230 0.230 0.237 0.230 0.231 244,000 56,132 0.2300 144.4 144.4 148.8 144.4 145.0 389 144.45 -3.36%
2008-07-11 0 0.238 0.231 0.238 0.228 0.238 936,000 217,392 0.2323 149.4 145.0 149.4 143.2 149.4 1,491 145.83 4.39%
2008-07-10 0 0.228 0.226 0.230 0.219 0.231 416,000 93,992 0.2259 143.2 141.9 144.4 137.5 145.0 663 141.87 -0.87%
2008-07-09 0 0.230 0.228 0.230 0.225 0.234 388,000 89,352 0.2303 144.4 143.2 144.4 141.3 146.9 618 144.60 2.22%
2008-07-08 0 0.225 0.224 0.230 0.220 0.230 1,532,000 341,400 0.2228 141.3 140.6 144.4 138.1 144.4 2,440 139.92 -2.17%
2008-07-07 0 0.230 0.232 0.243 0.210 0.243 1,312,000 304,308 0.2319 144.4 145.7 152.6 131.9 152.6 2,090 145.63 -2.13%
2008-07-04 0 0.235 0.235 0.240 0.235 0.245 752,000 178,860 0.2378 147.6 147.6 150.7 147.6 153.8 1,198 149.34 -2.49%
2008-07-03 0 0.241 0.241 0.249 0.240 0.255 2,432,000 600,432 0.2469 151.3 151.3 156.3 150.7 160.1 3,873 155.02 -7.31%
2008-07-02 0 0.260 0.250 0.260 0.250 0.265 1,512,000 382,400 0.2529 163.3 157.0 163.3 157.0 166.4 2,408 158.80 1.96%
2008-06-30 0 0.255 0.255 0.260 0.255 0.260 952,000 244,920 0.2573 160.1 160.1 163.3 160.1 163.3 1,516 161.54 -1.92%
2008-06-27 0 0.260 0.260 0.265 0.255 0.265 1,284,000 334,160 0.2602 163.3 163.3 166.4 160.1 166.4 2,045 163.41 -3.70%
2008-06-26 0 0.270 0.265 0.270 0.265 0.270 1,280,000 342,860 0.2679 169.5 166.4 169.5 166.4 169.5 2,039 168.19 0.00%
2008-06-25 0 0.270 0.260 0.270 0.260 0.270 4,248,000 1,144,680 0.2695 169.5 163.3 169.5 163.3 169.5 6,765 169.19 1.89%
2008-06-24 0 0.265 0.265 0.270 0.260 0.280 1,404,000 376,340 0.2680 166.4 166.4 169.5 163.3 175.8 2,236 168.31 0.00%
2008-06-23 0 0.265 0.265 0.270 0.265 0.270 712,000 190,280 0.2672 166.4 166.4 169.5 166.4 169.5 1,134 167.80 -1.85%
2008-06-20 0 0.270 0.270 0.275 0.265 0.275 2,140,000 578,680 0.2704 169.5 169.5 172.7 166.4 172.7 3,408 169.79 0.00%
2008-06-19 0 0.270 0.270 0.275 0.270 0.280 1,248,000 339,380 0.2719 169.5 169.5 172.7 169.5 175.8 1,988 170.75 -1.82%
2008-06-18 0 0.275 0.270 0.275 0.270 0.280 1,120,000 307,260 0.2743 172.7 169.5 172.7 169.5 175.8 1,784 172.26 -1.79%
2008-06-17 0 0.280 0.270 0.280 0.270 0.280 2,356,000 650,540 0.2761 175.8 169.5 175.8 169.5 175.8 3,752 173.37 1.82%
2008-06-16 0 0.275 0.275 0.280 0.275 0.285 1,540,000 430,700 0.2797 172.7 172.7 175.8 172.7 178.9 2,453 175.61 1.85%
2008-06-13 0 0.270 0.265 0.270 0.270 0.285 9,244,000 2,553,880 0.2763 169.5 166.4 169.5 169.5 178.9 14,722 173.47 -5.26%
2008-06-12 0 0.285 0.285 0.290 0.285 0.290 1,832,000 527,460 0.2879 178.9 178.9 182.1 178.9 182.1 2,918 180.78 -1.72%
2008-06-11 0 0.290 0.290 0.300 0.285 0.300 3,856,000 1,127,040 0.2923 182.1 182.1 188.4 178.9 188.4 6,141 183.52 -3.33%
2008-06-10 0 0.300 0.295 0.300 0.290 0.305 8,312,000 2,462,140 0.2962 188.4 185.2 188.4 182.1 191.5 13,238 185.99 -1.64%
2008-06-06 0 0.305 0.305 0.310 0.305 0.315 2,228,000 683,840 0.3069 191.5 191.5 194.6 191.5 197.8 3,548 192.72 -1.61%
2008-06-05 0 0.310 0.310 0.315 0.305 0.315 1,472,000 454,180 0.3085 194.6 194.6 197.8 191.5 197.8 2,344 193.73 -1.59%
2008-06-04 0 0.315 0.305 0.315 0.310 0.315 1,472,000 457,080 0.3105 197.8 191.5 197.8 194.6 197.8 2,344 194.97 0.00%
2008-06-03 0 0.315 0.315 0.320 0.310 0.325 5,028,000 1,592,760 0.3168 197.8 197.8 200.9 194.6 204.1 8,008 198.90 0.00%
2008-06-02 0 0.315 0.315 0.320 0.310 0.320 3,192,000 1,010,700 0.3166 197.8 197.8 200.9 194.6 200.9 5,084 198.81 1.61%
2008-05-30 0 0.310 0.310 0.315 0.305 0.320 2,404,000 746,160 0.3104 194.6 194.6 197.8 191.5 200.9 3,829 194.89 0.00%
2008-05-29 0 0.310 0.310 0.315 0.305 0.315 2,048,000 638,920 0.3120 194.6 194.6 197.8 191.5 197.8 3,262 195.89 1.64%
2008-05-28 0 0.305 0.305 0.310 0.305 0.315 2,644,000 817,940 0.3094 191.5 191.5 194.6 191.5 197.8 4,211 194.24 -4.69%
2008-05-27 0 0.320 0.315 0.320 0.300 0.320 5,668,000 1,736,420 0.3064 200.9 197.8 200.9 188.4 200.9 9,027 192.36 3.23%
2008-05-26 0 0.310 0.305 0.310 0.300 0.315 5,796,000 1,774,760 0.3062 194.6 191.5 194.6 188.4 197.8 9,231 192.26 0.00%
2008-05-23 0 0.310 0.310 0.320 0.310 0.320 2,976,000 938,600 0.3154 194.6 194.6 200.9 194.6 200.9 4,740 198.03 -1.59%
2008-05-22 0 0.315 0.315 0.320 0.310 0.320 4,584,000 1,436,300 0.3133 197.8 197.8 200.9 194.6 200.9 7,301 196.74 0.00%
2008-05-21 0 0.315 0.315 0.320 0.310 0.325 6,088,000 1,919,080 0.3152 197.8 197.8 200.9 194.6 204.1 9,696 197.93 -1.56%
2008-05-20 0 0.320 0.320 0.325 0.315 0.325 7,552,000 2,410,200 0.3191 200.9 200.9 204.1 197.8 204.1 12,028 200.39 -1.54%
2008-05-19 0 0.325 0.320 0.330 0.325 0.345 5,312,000 1,752,880 0.3300 204.1 200.9 207.2 204.1 216.6 8,460 207.19 -2.99%
2008-05-16 0 0.335 0.335 0.340 0.330 0.355 9,452,000 3,265,000 0.3454 210.3 210.3 213.5 207.2 222.9 15,054 216.89 0.00%
2008-05-15 0 0.335 0.330 0.335 0.320 0.335 5,544,000 1,821,160 0.3285 210.3 207.2 210.3 200.9 210.3 8,830 206.26 6.35%
2008-05-14 0 0.315 0.315 0.320 0.310 0.320 2,868,000 904,000 0.3152 197.8 197.8 200.9 194.6 200.9 4,568 197.91 -1.56%
2008-05-13 0 0.320 0.315 0.320 0.305 0.330 5,744,000 1,813,080 0.3156 200.9 197.8 200.9 191.5 207.2 9,148 198.19 -1.54%
2008-05-09 0 0.325 0.325 0.330 0.325 0.335 3,660,000 1,205,100 0.3293 204.1 204.1 207.2 204.1 210.3 5,829 206.74 -2.99%
2008-05-08 0 0.335 0.330 0.335 0.325 0.340 7,264,000 2,396,940 0.3300 210.3 207.2 210.3 204.1 213.5 11,569 207.19 -1.47%
2008-05-07 0 0.340 0.335 0.340 0.335 0.375 35,912,000 12,721,320 0.3542 213.5 210.3 213.5 210.3 235.5 57,195 222.42 -2.86%
2008-05-06 0 0.350 0.350 0.355 0.345 0.365 20,288,000 7,186,200 0.3542 219.8 219.8 222.9 216.6 229.2 32,311 222.41 0.00%
2008-05-05 0 0.350 0.350 0.355 0.330 0.360 29,164,000 10,184,820 0.3492 219.8 219.8 222.9 207.2 226.0 46,448 219.28 0.00%
2008-05-02 0 0.350 0.345 0.350 0.335 0.385 124,016,000 44,954,700 0.3625 219.8 216.6 219.8 210.3 241.7 197,512 227.61 9.38%
2008-04-30 0 0.320 0.320 0.325 0.300 0.325 20,440,000 6,316,720 0.3090 200.9 200.9 204.1 188.4 204.1 32,553 194.04 6.67%
2008-04-29 0 0.300 0.300 0.305 0.290 0.310 13,964,000 4,133,260 0.2960 188.4 188.4 191.5 182.1 194.6 22,240 185.85 3.45%
2008-04-28 0 0.290 0.290 0.295 0.285 0.295 3,204,000 930,560 0.2904 182.1 182.1 185.2 178.9 185.2 5,103 182.36 -3.33%
2008-04-25 0 0.300 0.295 0.300 0.290 0.305 4,436,000 1,317,320 0.2970 188.4 185.2 188.4 182.1 191.5 7,065 186.46 0.00%
2008-04-24 0 0.300 0.300 0.305 0.295 0.310 4,548,000 1,379,980 0.3034 188.4 188.4 191.5 185.2 194.6 7,243 190.52 0.00%
2008-04-23 0 0.300 0.300 0.310 0.290 0.315 8,064,000 2,469,140 0.3062 188.4 188.4 194.6 182.1 197.8 12,843 192.26 3.45%
2008-04-22 0 0.290 0.290 0.295 0.285 0.295 2,408,000 697,520 0.2897 182.1 182.1 185.2 178.9 185.2 3,835 181.88 0.00%
2008-04-21 0 0.290 0.290 0.295 0.290 0.300 1,184,000 346,180 0.2924 182.1 182.1 185.2 182.1 188.4 1,886 183.58 -1.69%
2008-04-18 0 0.295 0.290 0.295 0.285 0.300 2,396,000 699,820 0.2921 185.2 182.1 185.2 178.9 188.4 3,816 183.39 0.00%
2008-04-17 0 0.295 0.290 0.300 0.290 0.305 556,000 164,860 0.2965 185.2 182.1 188.4 182.1 191.5 886 186.18 0.00%
2008-04-16 0 0.295 0.290 0.295 0.290 0.300 2,216,000 653,900 0.2951 185.2 182.1 185.2 182.1 188.4 3,529 185.28 0.00%
2008-04-15 0 0.295 0.295 0.300 0.290 0.305 6,284,000 1,835,880 0.2922 185.2 185.2 188.4 182.1 191.5 10,008 183.44 0.00%
2008-04-14 0 0.295 0.295 0.300 0.290 0.300 2,216,000 654,920 0.2955 185.2 185.2 188.4 182.1 188.4 3,529 185.57 -1.67%
2008-04-11 0 0.300 0.300 0.305 0.300 0.320 3,588,000 1,089,640 0.3037 188.4 188.4 191.5 188.4 200.9 5,714 190.68 1.69%
2008-04-10 0 0.295 0.290 0.295 0.295 0.300 3,000,000 894,160 0.2981 185.2 182.1 185.2 185.2 188.4 4,778 187.15 -1.67%
2008-04-09 0 0.300 0.295 0.300 0.295 0.325 8,184,000 2,513,100 0.3071 188.4 185.2 188.4 185.2 204.1 13,034 192.81 1.69%
2008-04-08 0 0.295 0.295 0.300 0.290 0.315 8,656,000 2,627,880 0.3036 185.2 185.2 188.4 182.1 197.8 13,786 190.62 -7.81%
2008-04-07 0 0.320 0.315 0.320 0.310 0.325 994,000 318,340 0.3203 200.9 197.8 200.9 194.6 204.1 1,583 201.09 -1.54%
2008-04-03 0 0.325 0.320 0.325 0.310 0.325 7,584,000 2,384,100 0.3144 204.1 200.9 204.1 194.6 204.1 12,079 197.38 0.00%
2008-04-02 0 0.325 0.325 0.330 0.320 0.365 6,060,000 2,060,320 0.3400 204.1 204.1 207.2 200.9 229.2 9,651 213.47 -5.80%
2008-04-01 0 0.345 0.335 0.345 0.320 0.355 11,204,000 3,772,180 0.3367 216.6 210.3 216.6 200.9 222.9 17,844 211.40 9.52%
2008-03-31 0 0.315 0.310 0.315 0.305 0.325 1,668,000 524,280 0.3143 197.8 194.6 197.8 191.5 204.1 2,657 197.36 0.00%
2008-03-28 0 0.315 0.315 0.320 0.305 0.320 2,748,000 856,840 0.3118 197.8 197.8 200.9 191.5 200.9 4,377 195.78 1.61%
2008-03-27 0 0.310 0.305 0.310 0.305 0.315 2,016,000 621,860 0.3085 194.6 191.5 194.6 191.5 197.8 3,211 193.68 0.00%
2008-03-26 0 0.310 0.305 0.310 0.310 0.320 1,452,000 453,100 0.3121 194.6 191.5 194.6 194.6 200.9 2,313 195.94 0.00%
2008-03-25 0 0.310 0.310 0.315 0.310 0.315 3,944,000 1,240,700 0.3146 194.6 194.6 197.8 194.6 197.8 6,281 197.52 1.64%
2008-03-20 0 0.305 0.305 0.310 0.290 0.320 2,016,000 626,660 0.3108 191.5 191.5 194.6 182.1 200.9 3,211 195.18 -7.58%
2008-03-19 0 0.330 0.315 0.330 0.305 0.335 6,472,000 2,094,800 0.3237 207.2 197.8 207.2 191.5 210.3 10,308 203.23 11.86%
2008-03-18 0 0.295 0.295 0.300 0.290 0.310 6,732,000 2,006,380 0.2980 185.2 185.2 188.4 182.1 194.6 10,722 187.13 -3.28%
2008-03-17 0 0.305 0.300 0.310 0.300 0.315 3,784,000 1,161,200 0.3069 191.5 188.4 194.6 188.4 197.8 6,027 192.68 -7.58%
2008-03-14 0 0.330 0.325 0.330 0.325 0.370 3,716,000 1,286,320 0.3462 207.2 204.1 207.2 204.1 232.3 5,918 217.35 -8.33%
2008-03-13 0 0.360 0.360 0.365 0.350 0.380 3,992,000 1,448,000 0.3627 226.0 226.0 229.2 219.8 238.6 6,358 227.75 -5.26%
2008-03-12 0 0.380 0.375 0.380 0.375 0.390 3,160,000 1,209,180 0.3827 238.6 235.5 238.6 235.5 244.9 5,033 240.26 1.33%
2008-03-11 0 0.375 0.370 0.375 0.370 0.380 3,846,800 1,439,600 0.3742 235.5 232.3 235.5 232.3 238.6 6,127 234.98 -1.32%
2008-03-10 0 0.380 0.380 0.385 0.360 0.405 38,140,000 14,473,320 0.3795 238.6 238.6 241.7 226.0 254.3 60,743 238.27 2.70%
2008-03-07 0 0.370 0.370 0.380 0.370 0.385 8,740,000 3,270,280 0.3742 232.3 232.3 238.6 232.3 241.7 13,920 234.94 -3.90%
2008-03-06 0 0.385 0.385 0.390 0.370 0.395 2,984,000 1,155,220 0.3871 241.7 241.7 244.9 232.3 248.0 4,752 243.08 0.00%
2008-03-05 0 0.385 0.380 0.385 0.380 0.400 6,812,000 2,632,300 0.3864 241.7 238.6 241.7 238.6 251.2 10,849 242.63 -1.28%
2008-03-04 0 0.390 0.385 0.390 0.385 0.425 11,488,000 4,669,480 0.4065 244.9 241.7 244.9 241.7 266.9 18,296 255.22 -1.27%
2008-03-03 0 0.395 0.395 0.400 0.370 0.410 11,912,000 4,678,720 0.3928 248.0 248.0 251.2 232.3 257.4 18,971 246.62 0.00%
2008-02-29 0 0.395 0.390 0.395 0.390 0.435 24,036,000 9,878,980 0.4110 248.0 244.9 248.0 244.9 273.1 38,280 258.07 -8.14%
2008-02-28 0 0.430 0.425 0.430 0.430 0.480 41,924,000 19,119,000 0.4560 270.0 266.9 270.0 270.0 301.4 66,769 286.34 -6.52%
2008-02-27 0 0.460 0.460 0.465 0.370 0.465 56,315,184 24,096,353 0.4279 288.8 288.8 292.0 232.3 292.0 89,689 268.66 24.32%
2008-02-26 0 0.370 0.370 0.380 0.370 0.375 2,820,000 1,051,520 0.3729 232.3 232.3 238.6 232.3 235.5 4,491 234.13 -1.33%
2008-02-25 0 0.375 0.375 0.380 0.375 0.385 2,534,000 958,180 0.3781 235.5 235.5 238.6 235.5 241.7 4,036 237.42 0.00%
2008-02-22 0 0.375 0.375 0.380 0.370 0.395 3,140,000 1,181,000 0.3761 235.5 235.5 238.6 232.3 248.0 5,001 236.16 -3.85%
2008-02-21 0 0.390 0.385 0.390 0.385 0.405 5,228,000 2,038,680 0.3900 244.9 241.7 244.9 241.7 254.3 8,326 244.85 2.63%
2008-02-20 0 0.380 0.380 0.390 0.380 0.415 14,024,000 5,645,040 0.4025 238.6 238.6 244.9 238.6 260.6 22,335 252.74 -6.17%
2008-02-19 0 0.405 0.400 0.405 0.400 0.420 13,748,000 5,627,440 0.4093 254.3 251.2 254.3 251.2 263.7 21,895 257.01 0.00%
2008-02-18 0 0.405 0.400 0.405 0.400 0.420 12,396,000 5,051,920 0.4075 254.3 251.2 254.3 251.2 263.7 19,742 255.89 1.25%
2008-02-15 0 0.400 0.400 0.405 0.365 0.410 16,424,000 6,494,280 0.3954 251.2 251.2 254.3 229.2 257.4 26,157 248.28 6.67%
2008-02-14 0 0.375 0.370 0.375 0.360 0.380 12,008,000 4,374,640 0.3643 235.5 232.3 235.5 226.0 238.6 19,124 228.75 4.17%
2008-02-13 0 0.360 0.355 0.365 0.360 0.375 3,276,000 1,196,420 0.3652 226.0 222.9 229.2 226.0 235.5 5,217 229.31 -1.37%
2008-02-12 0 0.365 0.365 0.370 0.365 0.385 3,532,000 1,308,900 0.3706 229.2 229.2 232.3 229.2 241.7 5,625 232.69 -3.95%
2008-02-11 0 0.380 0.370 0.380 0.360 0.415 8,148,000 3,207,380 0.3936 238.6 232.3 238.6 226.0 260.6 12,977 247.16 0.00%
2008-02-06 0 0.380 0.375 0.380 0.315 0.380 9,592,000 3,207,160 0.3344 238.6 235.5 238.6 197.8 238.6 15,277 209.94 11.76%
2008-02-05 0 0.340 0.330 0.340 0.305 0.355 7,096,000 2,353,960 0.3317 213.5 207.2 213.5 191.5 222.9 11,301 208.29 9.68%
2008-02-04 0 0.310 0.310 0.315 0.290 0.310 3,124,000 949,740 0.3040 194.6 194.6 197.8 182.1 194.6 4,975 190.89 5.08%
2008-02-01 0 0.295 0.290 0.300 0.280 0.300 3,724,000 1,072,960 0.2881 185.2 182.1 188.4 175.8 188.4 5,931 180.91 5.36%
2008-01-31 0 0.280 0.275 0.285 0.270 0.290 3,240,000 911,600 0.2814 175.8 172.7 178.9 169.5 182.1 5,160 176.66 -5.08%
2008-01-30 0 0.295 0.290 0.295 0.290 0.325 7,454,000 2,318,940 0.3111 185.2 182.1 185.2 182.1 204.1 11,871 195.34 -3.28%
2008-01-29 0 0.305 0.305 0.310 0.285 0.305 3,056,000 914,140 0.2991 191.5 191.5 194.6 178.9 191.5 4,867 187.82 3.39%
2008-01-28 0 0.295 0.290 0.295 0.285 0.300 2,540,000 739,140 0.2910 185.2 182.1 185.2 178.9 188.4 4,045 182.72 -1.67%
2008-01-25 0 0.300 0.290 0.300 0.275 0.310 11,084,000 3,272,000 0.2952 188.4 182.1 188.4 172.7 194.6 17,653 185.35 7.14%
2008-01-24 0 0.280 0.280 0.285 0.270 0.290 5,516,000 1,548,820 0.2808 175.8 175.8 178.9 169.5 182.1 8,785 176.30 0.00%
2008-01-23 0 0.280 0.280 0.285 0.270 0.320 9,240,000 2,635,140 0.2852 175.8 175.8 178.9 169.5 200.9 14,716 179.07 0.00%
2008-01-22 0 0.280 0.275 0.280 0.250 0.325 12,760,000 3,571,340 0.2799 175.8 172.7 175.8 157.0 204.1 20,322 175.74 -22.22%
2008-01-21 0 0.360 0.355 0.365 0.360 0.390 2,788,000 1,044,720 0.3747 226.0 222.9 229.2 226.0 244.9 4,440 235.28 -7.69%
2008-01-18 0 0.390 0.390 0.395 0.350 0.400 3,012,000 1,147,840 0.3811 244.9 244.9 248.0 219.8 251.2 4,797 239.28 -2.50%
2008-01-17 0 0.400 0.395 0.400 0.385 0.440 3,780,000 1,509,440 0.3993 251.2 248.0 251.2 241.7 276.3 6,020 250.73 -1.23%
2008-01-16 0 0.405 0.405 0.420 0.405 0.440 4,876,000 2,039,220 0.4182 254.3 254.3 263.7 254.3 276.3 7,766 262.59 -11.96%
2008-01-15 0 0.460 0.450 0.460 0.445 0.470 3,500,000 1,593,420 0.4553 288.8 282.6 288.8 279.4 295.1 5,574 285.86 -2.13%
2008-01-14 0 0.470 0.470 0.475 0.465 0.490 3,060,000 1,460,260 0.4772 295.1 295.1 298.2 292.0 307.7 4,873 299.64 -1.05%
2008-01-11 0 0.475 0.475 0.480 0.475 0.490 3,216,000 1,538,920 0.4785 298.2 298.2 301.4 298.2 307.7 5,122 300.46 -1.04%
2008-01-10 0 0.480 0.480 0.485 0.475 0.500 7,952,000 3,885,660 0.4886 301.4 301.4 304.5 298.2 313.9 12,665 306.81 -2.04%
2008-01-09 0 0.490 0.495 0.500 0.475 0.495 3,408,000 1,645,760 0.4829 307.7 310.8 313.9 298.2 310.8 5,428 303.22 1.03%
2008-01-08 0 0.485 0.485 0.490 0.480 0.500 1,912,000 936,260 0.4897 304.5 304.5 307.7 301.4 313.9 3,045 307.46 -1.02%
2008-01-07 0 0.490 0.485 0.490 0.480 0.495 3,420,000 1,660,840 0.4856 307.7 304.5 307.7 301.4 310.8 5,447 304.92 -2.00%
2008-01-04 0 0.500 0.500 0.510 0.495 0.510 3,228,000 1,620,060 0.5019 313.9 313.9 320.2 310.8 320.2 5,141 315.12 0.00%
2008-01-03 0 0.500 0.500 0.510 0.495 0.510 2,932,000 1,465,960 0.5000 313.9 313.9 320.2 310.8 320.2 4,670 313.94 0.00%
2008-01-02 0 0.500 0.500 0.510 0.490 0.510 4,508,000 2,272,980 0.5042 313.9 313.9 320.2 307.7 320.2 7,180 316.59 0.00%
2007-12-31 0 0.500 0.495 0.500 0.495 0.510 7,144,000 3,571,170 0.4999 313.9 310.8 313.9 310.8 320.2 11,378 313.87 0.00%
2007-12-28 0 0.500 0.500 0.510 0.495 0.510 2,940,000 1,469,620 0.4999 313.9 313.9 320.2 310.8 320.2 4,682 313.86 0.00%
2007-12-27 0 0.500 0.500 0.510 0.500 0.520 5,843,000 2,947,520 0.5045 313.9 313.9 320.2 313.9 326.5 9,306 316.74 -3.85%
2007-12-24 0 0.520 0.500 0.520 0.500 0.520 5,092,000 2,575,520 0.5058 326.5 313.9 326.5 313.9 326.5 8,110 317.59 1.96%
2007-12-21 0 0.510 0.510 0.520 0.500 0.520 9,820,000 4,942,640 0.5033 320.2 320.2 326.5 313.9 326.5 15,640 316.03 0.00%
2007-12-20 0 0.510 0.495 0.510 0.490 0.510 2,948,000 1,471,320 0.4991 320.2 310.8 320.2 307.7 320.2 4,695 313.38 3.03%
2007-12-19 0 0.495 0.495 0.510 0.490 0.520 9,528,000 4,740,880 0.4976 310.8 310.8 320.2 307.7 326.5 15,175 312.42 -2.94%
2007-12-18 0 0.510 0.500 0.510 0.475 0.510 4,584,000 2,264,160 0.4939 320.2 313.9 320.2 298.2 320.2 7,301 310.13 2.00%
2007-12-17 0 0.500 0.495 0.500 0.495 0.530 10,156,006 5,175,923 0.5096 313.9 310.8 313.9 310.8 332.8 16,175 320.00 -3.85%
2007-12-14 0 0.520 0.520 0.530 0.520 0.640 29,080,000 16,109,600 0.5540 326.5 326.5 332.8 326.5 401.9 46,314 347.84 -14.75%
2007-12-13 0 0.610 0.600 0.620 0.600 0.770 40,288,000 26,594,040 0.6601 383.0 376.7 389.3 376.7 483.5 64,164 414.47 -1.61%
2007-12-12 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 389.3 - - - - 0 - 0.00%
2007-11-26 1 0.620 0.610 0.620 0.620 0.630 128,000 80,040 0.6253 389.3 383.0 389.3 389.3 395.6 204 392.63 3.33%
2007-11-23 0 0.600 0.600 0.620 0.570 0.670 17,188,000 10,983,880 0.6390 376.7 376.7 389.3 357.9 420.7 27,374 401.25 -7.69%
2007-11-22 1 0.650 0.650 0.660 0.570 0.690 16,170,000 10,512,160 0.6501 408.1 408.1 414.4 357.9 433.2 25,753 408.19 14.04%
2007-11-21 0 0.570 0.560 0.570 0.540 0.570 6,444,000 3,562,960 0.5529 357.9 351.6 357.9 339.1 357.9 10,263 347.17 0.00%
2007-11-20 0 0.570 0.560 0.570 0.530 0.580 5,444,000 2,973,400 0.5462 357.9 351.6 357.9 332.8 364.2 8,670 342.94 0.00%
2007-11-19 0 0.570 0.570 0.580 0.560 0.600 5,196,000 3,006,480 0.5786 357.9 357.9 364.2 351.6 376.7 8,275 363.31 -6.56%
2007-11-16 0 0.610 0.600 0.610 0.600 0.640 6,196,000 3,778,120 0.6098 383.0 376.7 383.0 376.7 401.9 9,868 382.87 -4.69%
2007-11-15 0 0.640 0.620 0.640 0.610 0.670 8,888,000 5,703,840 0.6417 401.9 389.3 401.9 383.0 420.7 14,155 402.95 6.67%
2007-11-14 1 - - - - - 0 0 - 376.7 - - - - 0 - 0.00%
2007-11-13 0 0.600 0.590 0.600 0.580 0.650 9,454,000 5,664,960 0.5992 376.7 370.5 376.7 364.2 408.1 15,057 376.24 -6.25%
2007-11-12 0 0.640 0.630 0.640 0.620 0.670 5,758,000 3,739,120 0.6494 401.9 395.6 401.9 389.3 420.7 9,170 407.74 -5.88%
2007-11-09 0 0.680 0.670 0.680 0.670 0.710 5,348,000 3,642,360 0.6811 427.0 420.7 427.0 420.7 445.8 8,517 427.64 0.00%
2007-11-08 0 0.680 0.680 0.690 0.610 0.730 23,752,000 16,515,160 0.6953 427.0 427.0 433.2 383.0 458.4 37,828 436.58 4.62%
2007-11-07 0 0.650 0.650 0.670 0.650 0.690 5,178,000 3,450,200 0.6663 408.1 408.1 420.7 408.1 433.2 8,247 418.38 -4.41%
2007-11-06 0 0.680 0.670 0.680 0.660 0.690 8,228,000 5,557,920 0.6755 427.0 420.7 427.0 414.4 433.2 13,104 424.13 -1.45%
2007-11-05 0 0.690 0.680 0.700 0.680 0.700 9,456,000 6,536,800 0.6913 433.2 427.0 439.5 427.0 439.5 15,060 434.05 -4.17%
2007-11-02 0 0.720 0.710 0.720 0.700 0.740 12,056,000 8,591,640 0.7126 452.1 445.8 452.1 439.5 464.6 19,201 447.46 -2.70%
2007-11-01 0 0.740 0.740 0.750 0.740 0.790 18,748,000 14,410,440 0.7686 464.6 464.6 470.9 464.6 496.0 29,859 482.62 0.00%
2007-10-31 0 0.740 0.730 0.750 0.720 0.770 13,516,000 9,959,920 0.7369 464.6 458.4 470.9 452.1 483.5 21,526 462.69 -3.90%
2007-10-30 0 0.770 0.760 0.770 0.750 0.830 73,270,000 58,307,980 0.7958 483.5 477.2 483.5 470.9 521.2 116,692 499.67 4.05%
2007-10-29 0 0.740 0.740 0.750 0.690 0.770 51,324,000 38,075,640 0.7419 464.6 464.6 470.9 433.2 483.5 81,740 465.81 10.45%
2007-10-26 0 0.670 0.670 0.680 0.660 0.700 15,448,000 10,433,440 0.6754 420.7 420.7 427.0 414.4 439.5 24,603 424.07 0.00%
2007-10-25 0 0.670 0.670 0.680 0.650 0.720 28,844,000 19,545,160 0.6776 420.7 420.7 427.0 408.1 452.1 45,938 425.47 -2.90%
2007-10-24 0 0.690 0.690 0.700 0.580 0.700 97,044,000 61,818,360 0.6370 433.2 433.2 439.5 364.2 439.5 154,555 399.98 16.95%
2007-10-23 0 0.590 0.580 0.590 0.470 0.590 32,558,000 17,802,540 0.5468 370.5 364.2 370.5 295.1 370.5 51,853 343.33 25.53%
2007-10-22 0 0.470 0.470 0.475 0.430 0.475 6,740,000 3,123,340 0.4634 295.1 295.1 298.2 270.0 298.2 10,734 290.97 -3.09%
2007-10-18 0 0.485 0.480 0.485 0.460 0.500 15,194,000 7,237,540 0.4763 304.5 301.4 304.5 288.8 313.9 24,198 299.09 -3.00%
2007-10-17 0 0.500 0.490 0.500 0.490 0.510 9,212,000 4,564,560 0.4955 313.9 307.7 313.9 307.7 320.2 14,671 311.12 -1.96%
2007-10-16 0 0.510 0.510 0.520 0.500 0.550 6,656,000 3,466,640 0.5208 320.2 320.2 326.5 313.9 345.3 10,601 327.02 -7.27%
2007-10-15 0 0.550 0.530 0.550 0.530 0.570 8,046,000 4,355,560 0.5413 345.3 332.8 345.3 332.8 357.9 12,814 339.90 -1.79%
2007-10-12 0 0.560 0.530 0.570 0.520 0.570 13,380,000 7,175,600 0.5363 351.6 332.8 357.9 326.5 357.9 21,309 336.73 1.82%
2007-10-11 0 0.550 0.540 0.550 0.540 0.570 13,320,000 7,398,920 0.5555 345.3 339.1 345.3 339.1 357.9 21,214 348.78 -3.51%
2007-10-10 0 0.570 0.560 0.570 0.550 0.600 8,852,000 5,065,880 0.5723 357.9 351.6 357.9 345.3 376.7 14,098 359.33 0.00%
2007-10-09 0 0.570 0.550 0.570 0.550 0.580 4,248,000 2,400,080 0.5650 357.9 345.3 357.9 345.3 364.2 6,765 354.75 -1.72%
2007-10-08 0 0.580 0.570 0.580 0.570 0.620 8,356,000 4,911,400 0.5878 364.2 357.9 364.2 357.9 389.3 13,308 369.06 -1.69%
2007-10-05 0 0.590 0.580 0.590 0.530 0.600 15,292,000 8,604,240 0.5627 370.5 364.2 370.5 332.8 376.7 24,355 353.29 9.26%
2007-10-04 0 0.540 0.530 0.550 0.520 0.570 8,836,000 4,752,560 0.5379 339.1 332.8 345.3 326.5 357.9 14,072 337.72 -3.57%
2007-10-03 0 0.560 0.560 0.570 0.550 0.600 8,004,000 4,638,360 0.5795 351.6 351.6 357.9 345.3 376.7 12,747 363.87 -9.68%
2007-10-02 0 0.620 0.620 0.630 0.610 0.670 10,740,000 6,937,800 0.6460 389.3 389.3 395.6 383.0 420.7 17,105 405.60 -1.59%
2007-09-28 0 0.630 0.620 0.630 0.600 0.640 16,064,000 9,979,600 0.6212 395.6 389.3 395.6 376.7 401.9 25,584 390.07 5.00%
2007-09-27 0 0.600 0.590 0.600 0.540 0.600 10,122,000 5,932,180 0.5861 376.7 370.5 376.7 339.1 376.7 16,121 367.99 9.09%
2007-09-25 0 0.550 0.530 0.540 0.490 0.560 18,156,000 9,526,680 0.5247 345.3 332.8 339.1 307.7 351.6 28,916 329.46 -1.79%
2007-09-24 0 0.560 0.560 0.570 0.550 0.610 12,244,000 6,988,280 0.5708 351.6 351.6 357.9 345.3 383.0 19,500 358.37 -6.67%
2007-09-21 0 0.600 0.590 0.600 0.590 0.630 10,980,000 6,632,000 0.6040 376.7 370.5 376.7 370.5 395.6 17,487 379.25 -4.76%
2007-09-20 0 0.630 0.630 0.640 0.610 0.660 9,662,000 6,101,880 0.6315 395.6 395.6 401.9 383.0 414.4 15,388 396.53 -4.55%
2007-09-19 0 0.660 0.650 0.660 0.650 0.690 7,796,000 5,149,320 0.6605 414.4 408.1 414.4 408.1 433.2 12,416 414.73 -1.49%
2007-09-18 0 0.670 0.660 0.670 0.650 0.680 6,000,000 3,953,640 0.6589 420.7 414.4 420.7 408.1 427.0 9,556 413.74 0.00%
2007-09-17 0 0.670 0.670 0.680 0.660 0.680 4,660,000 3,113,600 0.6682 420.7 420.7 427.0 414.4 427.0 7,422 419.53 0.00%
2007-09-14 0 0.670 0.660 0.670 0.660 0.690 12,166,000 8,172,520 0.6718 420.7 414.4 420.7 414.4 433.2 19,376 421.79 -1.47%
2007-09-13 0 0.680 0.670 0.680 0.670 0.700 4,064,000 2,788,360 0.6861 427.0 420.7 427.0 420.7 439.5 6,472 430.80 -2.86%
2007-09-12 0 0.700 0.700 0.710 0.700 0.720 4,564,000 3,217,840 0.7050 439.5 439.5 445.8 439.5 452.1 7,269 442.69 0.00%
2007-09-11 0 0.700 0.700 0.710 0.700 0.720 6,072,000 4,314,160 0.7105 439.5 439.5 445.8 439.5 452.1 9,670 446.12 -1.41%
2007-09-10 0 0.710 0.700 0.710 0.690 0.720 9,898,000 6,955,460 0.7027 445.8 439.5 445.8 433.2 452.1 15,764 441.23 -2.74%
2007-09-07 0 0.730 0.720 0.730 0.710 0.740 14,508,000 10,538,440 0.7264 458.4 452.1 458.4 445.8 464.6 23,106 456.09 0.00%
2007-09-06 0 0.730 0.720 0.730 0.680 0.730 8,132,000 5,726,880 0.7042 458.4 452.1 458.4 427.0 458.4 12,951 442.19 2.82%
2007-09-05 0 0.710 0.710 0.720 0.700 0.760 17,580,000 12,673,880 0.7209 445.8 445.8 452.1 439.5 477.2 27,998 452.66 -4.05%
2007-09-04 0 0.740 0.730 0.740 0.730 0.780 11,572,000 8,745,960 0.7558 464.6 458.4 464.6 458.4 489.8 18,430 474.55 -3.90%
2007-09-03 0 0.770 0.760 0.770 0.760 0.790 8,644,000 6,686,200 0.7735 483.5 477.2 483.5 477.2 496.0 13,767 485.68 -1.28%
2007-08-31 0 0.780 0.780 0.790 0.760 0.820 9,268,000 7,297,800 0.7874 489.8 489.8 496.0 477.2 514.9 14,761 494.41 -1.27%
2007-08-30 0 0.790 0.780 0.790 0.770 0.860 13,352,000 10,933,920 0.8189 496.0 489.8 496.0 483.5 540.0 21,265 514.18 -1.25%
2007-08-29 0 0.800 0.790 0.800 0.720 0.800 18,694,000 14,201,280 0.7597 502.3 496.0 502.3 452.1 502.3 29,773 476.99 -2.44%
2007-08-28 0 0.820 0.810 0.820 0.810 0.900 31,764,000 26,697,880 0.8405 514.9 508.6 514.9 508.6 565.1 50,588 527.75 -5.75%
2007-08-27 0 0.870 0.860 0.870 0.790 0.870 43,036,000 36,004,120 0.8366 546.3 540.0 546.3 496.0 546.3 68,540 525.30 17.57%
2007-08-24 0 0.740 0.740 0.750 0.640 0.760 34,728,000 24,742,480 0.7125 464.6 464.6 470.9 401.9 477.2 55,309 447.35 10.45%
2007-08-23 0 0.670 0.670 0.680 0.630 0.690 31,444,000 20,740,180 0.6596 420.7 420.7 427.0 395.6 433.2 50,079 414.15 9.84%
2007-08-22 0 0.610 0.620 0.630 0.590 0.630 18,078,000 11,045,840 0.6110 383.0 389.3 395.6 370.5 395.6 28,792 383.65 -1.61%
2007-08-21 0 0.620 0.610 0.620 0.610 0.660 13,884,000 8,884,280 0.6399 389.3 383.0 389.3 383.0 414.4 22,112 401.78 0.00%
2007-08-20 0 0.620 0.610 0.620 0.580 0.630 28,172,000 17,012,480 0.6039 389.3 383.0 389.3 364.2 395.6 44,868 379.17 16.98%
2007-08-17 0 0.530 0.530 0.540 0.470 0.640 51,772,000 27,124,060 0.5239 332.8 332.8 339.1 295.1 401.9 82,454 328.96 -17.19%
2007-08-16 0 0.640 0.630 0.640 0.600 0.760 28,064,000 18,990,040 0.6767 401.9 395.6 401.9 376.7 477.2 44,696 424.87 -17.95%
2007-08-15 0 0.780 0.770 0.780 0.750 0.800 9,372,000 7,278,760 0.7766 489.8 483.5 489.8 470.9 502.3 14,926 487.65 -4.88%
2007-08-14 0 0.820 0.810 0.820 0.800 0.840 9,812,000 8,020,400 0.8174 514.9 508.6 514.9 502.3 527.4 15,627 513.24 3.80%
2007-08-13 0 0.790 0.790 0.800 0.770 0.840 10,593,200 8,489,580 0.8014 496.0 496.0 502.3 483.5 527.4 16,871 503.20 0.00%
2007-08-10 0 0.790 0.780 0.790 0.710 0.820 19,882,000 15,374,160 0.7733 496.0 489.8 496.0 445.8 514.9 31,665 485.53 -4.82%
2007-08-09 0 0.830 0.830 0.840 0.820 0.940 40,562,000 35,461,700 0.8743 521.2 521.2 527.4 514.9 590.2 64,600 548.94 3.75%
2007-08-08 0 0.800 0.800 0.810 0.720 0.800 34,078,000 26,122,700 0.7666 502.3 502.3 508.6 452.1 502.3 54,274 481.31 8.11%
2007-08-07 0 0.740 0.730 0.740 0.700 1.060 87,418,000 70,999,300 0.8122 464.6 458.4 464.6 439.5 665.6 139,225 509.96 -26.73%
2007-08-06 0 1.010 1.010 1.020 1.000 1.070 19,846,000 20,348,800 1.0253 634.2 634.2 640.4 627.9 671.8 31,607 643.80 -8.18%
2007-08-03 0 1.100 1.090 1.100 1.080 1.150 20,796,000 22,873,880 1.0999 690.7 684.4 690.7 678.1 722.1 33,120 690.63 -1.79%
2007-08-02 0 1.120 1.120 1.130 1.060 1.250 52,288,000 59,810,880 1.1439 703.2 703.2 709.5 665.6 784.9 83,276 718.23 -0.88%
2007-08-01 0 1.130 1.120 1.130 1.000 1.200 28,796,000 33,054,080 1.1479 709.5 703.2 709.5 627.9 753.5 45,861 720.74 -6.61%
2007-07-31 1 - - - - - 0 0 - 759.7 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 759.7 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 759.7 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 759.7 - - - - 0 - 0.00%
2007-07-25 0 1.210 1.210 1.220 1.160 1.230 38,244,000 46,075,200 1.2048 759.7 759.7 766.0 728.4 772.3 60,909 756.46 2.54%
2007-07-24 0 1.180 1.180 1.190 1.160 1.200 29,420,000 34,685,720 1.1790 740.9 740.9 747.2 728.4 753.5 46,855 740.27 -0.84%
2007-07-23 0 1.190 1.180 1.190 1.170 1.250 52,732,000 64,424,060 1.2217 747.2 740.9 747.2 734.6 784.9 83,983 767.11 -2.46%
2007-07-20 0 1.220 1.220 1.230 1.220 1.270 40,258,000 50,069,820 1.2437 766.0 766.0 772.3 766.0 797.4 64,116 780.92 -0.81%
2007-07-19 0 1.230 1.220 1.230 1.210 1.290 103,730,000 129,412,640 1.2476 772.3 766.0 772.3 759.7 810.0 165,204 783.35 6.03%
2007-07-18 0 1.160 1.150 1.160 1.160 1.180 8,888,000 10,343,720 1.1638 728.4 722.1 728.4 728.4 740.9 14,155 730.73 -0.85%
2007-07-17 0 1.170 1.170 1.180 1.150 1.190 15,838,000 18,524,940 1.1697 734.6 734.6 740.9 722.1 747.2 25,224 734.41 0.86%
2007-07-16 0 1.160 1.160 1.170 1.160 1.190 11,954,000 13,957,680 1.1676 728.4 728.4 734.6 728.4 747.2 19,038 733.14 -1.69%
2007-07-13 0 1.180 1.170 1.180 1.170 1.210 13,404,000 15,852,000 1.1826 740.9 734.6 740.9 734.6 759.7 21,348 742.56 0.00%
2007-07-12 0 1.180 1.170 1.190 1.180 1.250 29,884,000 36,035,600 1.2058 740.9 734.6 747.2 740.9 784.9 47,594 757.14 -2.48%
2007-07-11 0 1.210 1.200 1.210 1.160 1.230 22,598,000 26,942,180 1.1922 759.7 753.5 759.7 728.4 772.3 35,990 748.60 1.68%
2007-07-10 0 1.190 1.180 1.190 1.170 1.200 19,176,000 22,734,120 1.1856 747.2 740.9 747.2 734.6 753.5 30,540 744.40 0.85%
2007-07-09 0 1.180 1.170 1.180 1.160 1.250 26,004,000 31,258,560 1.2021 740.9 734.6 740.9 728.4 784.9 41,415 754.77 -2.48%
2007-07-06 0 1.210 1.200 1.210 1.200 1.290 87,682,000 108,435,040 1.2367 759.7 753.5 759.7 753.5 810.0 139,645 776.50 2.54%
2007-07-05 0 1.180 1.170 1.180 1.160 1.200 41,268,000 48,551,200 1.1765 740.9 734.6 740.9 728.4 753.5 65,725 738.71 1.72%
2007-07-04 0 1.160 1.160 1.170 1.060 1.170 32,010,000 35,883,020 1.1210 728.4 728.4 734.6 665.6 734.6 50,980 703.86 5.45%
2007-07-03 0 1.100 1.090 1.100 1.070 1.120 21,444,000 23,500,560 1.0959 690.7 684.4 690.7 671.8 703.2 34,152 688.11 -1.79%
2007-06-29 0 1.120 1.120 1.130 1.110 1.150 12,756,000 14,335,280 1.1238 703.2 703.2 709.5 697.0 722.1 20,316 705.63 -1.75%
2007-06-28 0 1.140 1.140 1.150 1.140 1.170 13,090,000 15,130,700 1.1559 715.8 715.8 722.1 715.8 734.6 20,848 725.78 0.88%
2007-06-27 0 1.130 1.120 1.130 1.120 1.150 11,244,000 12,738,360 1.1329 709.5 703.2 709.5 703.2 722.1 17,908 711.34 -1.74%
2007-06-26 0 1.150 1.150 1.160 1.120 1.190 11,348,000 13,155,320 1.1593 722.1 722.1 728.4 703.2 747.2 18,073 727.89 -0.86%
2007-06-25 0 1.160 1.160 1.170 1.130 1.220 27,166,000 31,871,880 1.1732 728.4 728.4 734.6 709.5 766.0 43,265 736.66 1.75%
2007-06-22 0 1.140 1.140 1.150 1.130 1.170 18,876,000 21,615,320 1.1451 715.8 715.8 722.1 709.5 734.6 30,063 719.01 -0.87%
2007-06-21 0 1.150 1.150 1.160 1.120 1.160 21,644,000 24,615,560 1.1373 722.1 722.1 728.4 703.2 728.4 34,471 714.10 2.68%
2007-06-20 0 1.120 1.130 1.140 1.110 1.170 22,141,000 25,192,920 1.1378 703.2 709.5 715.8 697.0 734.6 35,262 714.44 -3.45%
2007-06-18 0 1.160 1.150 1.160 1.100 1.210 31,540,000 36,108,840 1.1449 728.4 722.1 728.4 690.7 759.7 50,232 718.85 -3.33%
2007-06-15 0 1.200 1.190 1.200 1.170 1.220 29,222,000 34,882,560 1.1937 753.5 747.2 753.5 734.6 766.0 46,540 749.52 -0.83%
2007-06-14 0 1.210 1.200 1.210 1.190 1.230 21,044,000 25,405,200 1.2072 759.7 753.5 759.7 747.2 772.3 33,515 758.02 -0.82%
2007-06-13 0 1.220 1.210 1.220 1.200 1.250 24,312,000 29,474,640 1.2123 766.0 759.7 766.0 753.5 784.9 38,720 761.22 -1.61%
2007-06-12 0 1.240 1.230 1.240 1.220 1.280 16,744,000 20,750,120 1.2393 778.6 772.3 778.6 766.0 803.7 26,667 778.12 -1.59%
2007-06-11 0 1.260 1.260 1.270 1.240 1.290 21,816,000 27,596,360 1.2650 791.1 791.1 797.4 778.6 810.0 34,745 794.26 0.00%
2007-06-08 0 1.260 1.250 1.260 1.220 1.280 24,972,000 31,222,560 1.2503 791.1 784.9 791.1 766.0 803.7 39,771 785.05 -0.79%
2007-06-07 0 1.270 1.260 1.270 1.190 1.320 75,032,000 95,384,040 1.2712 797.4 791.1 797.4 747.2 828.8 119,498 798.20 4.10%
2007-06-06 0 1.220 1.210 1.220 1.170 1.240 44,480,000 53,808,720 1.2097 766.0 759.7 766.0 734.6 778.6 70,840 759.58 4.27%
2007-06-05 0 1.170 1.170 1.180 1.130 1.200 24,578,000 28,623,240 1.1646 734.6 734.6 740.9 709.5 753.5 39,144 731.24 0.00%
2007-06-04 0 1.170 1.160 1.170 1.150 1.270 37,616,000 45,507,720 1.2098 734.6 728.4 734.6 722.1 797.4 59,908 759.62 -6.40%
2007-06-01 0 1.250 1.240 1.250 1.230 1.340 97,722,000 125,714,940 1.2865 784.9 778.6 784.9 772.3 841.4 155,635 807.75 -0.79%
2007-05-31 0 1.260 1.260 1.270 1.110 1.270 175,826,000 214,268,080 1.2186 791.1 791.1 797.4 697.0 797.4 280,026 765.17 13.51%
2007-05-30 0 1.110 1.110 1.120 1.070 1.150 25,468,000 28,342,920 1.1129 697.0 697.0 703.2 671.8 722.1 40,561 698.77 -3.48%
2007-05-29 0 1.150 1.140 1.150 1.140 1.180 19,860,000 22,968,120 1.1565 722.1 715.8 722.1 715.8 740.9 31,630 726.16 -0.86%
2007-05-28 0 1.160 1.150 1.160 1.130 1.170 38,436,000 44,496,720 1.1577 728.4 722.1 728.4 709.5 734.6 61,214 726.90 3.57%
2007-05-25 0 1.120 1.120 1.130 1.110 1.140 25,868,000 28,985,120 1.1205 703.2 703.2 709.5 697.0 715.8 41,198 703.55 -0.88%
2007-05-23 0 1.130 1.130 1.140 1.130 1.160 23,456,000 26,691,520 1.1379 709.5 709.5 715.8 709.5 728.4 37,357 714.50 -0.88%
2007-05-22 0 1.140 1.130 1.140 1.120 1.160 21,596,000 24,571,080 1.1378 715.8 709.5 715.8 703.2 728.4 34,394 714.39 -0.87%
2007-05-21 0 1.150 1.150 1.160 1.130 1.180 24,921,000 28,888,690 1.1592 722.1 722.1 728.4 709.5 740.9 39,690 727.86 0.88%
2007-05-18 0 1.140 1.130 1.150 1.120 1.160 19,372,000 22,003,360 1.1358 715.8 709.5 722.1 703.2 728.4 30,852 713.18 -1.72%
2007-05-17 0 1.160 1.160 1.170 1.140 1.200 34,118,000 39,969,520 1.1715 728.4 728.4 734.6 715.8 753.5 54,337 735.58 1.75%
2007-05-16 0 1.140 1.130 1.140 1.120 1.160 17,592,000 20,029,700 1.1386 715.8 709.5 715.8 703.2 728.4 28,018 714.90 0.00%
2007-05-15 0 1.140 1.140 1.150 1.130 1.180 23,832,000 27,347,600 1.1475 715.8 715.8 722.1 709.5 740.9 37,956 720.52 -1.72%
2007-05-14 0 1.160 1.150 1.160 1.140 1.200 21,708,000 25,175,680 1.1597 728.4 722.1 728.4 715.8 753.5 34,573 728.19 0.00%
2007-05-11 0 1.160 1.150 1.160 1.120 1.180 14,704,000 16,919,080 1.1506 728.4 722.1 728.4 703.2 740.9 23,418 722.48 0.87%
2007-05-10 0 1.150 1.150 1.160 1.140 1.180 17,824,000 20,539,240 1.1523 722.1 722.1 728.4 715.8 740.9 28,387 723.54 -0.86%
2007-05-09 0 1.160 1.150 1.160 1.140 1.190 25,440,000 29,450,760 1.1577 728.4 722.1 728.4 715.8 747.2 40,517 726.88 -1.69%
2007-05-08 0 1.180 1.170 1.180 1.160 1.240 27,352,000 32,632,080 1.1930 740.9 734.6 740.9 728.4 778.6 43,562 749.10 -3.28%
2007-05-07 0 1.220 1.220 1.230 1.190 1.240 39,476,000 47,858,120 1.2123 766.0 766.0 772.3 747.2 778.6 62,871 761.21 4.27%
2007-05-04 0 1.170 1.170 1.180 1.100 1.230 55,560,000 65,536,720 1.1796 734.6 734.6 740.9 690.7 772.3 88,487 740.64 3.54%
2007-05-03 0 1.130 1.120 1.130 1.120 1.150 6,892,000 7,812,200 1.1335 709.5 703.2 709.5 703.2 722.1 10,976 711.73 -0.88%
2007-05-02 0 1.140 1.130 1.140 1.130 1.170 8,248,000 9,413,560 1.1413 715.8 709.5 715.8 709.5 734.6 13,136 716.62 0.88%
2007-04-30 0 1.130 1.130 1.140 1.100 1.170 13,064,000 14,761,920 1.1300 709.5 709.5 715.8 690.7 734.6 20,806 709.50 -2.59%
2007-04-27 0 1.160 1.150 1.170 1.140 1.190 14,360,000 16,665,320 1.1605 728.4 722.1 734.6 715.8 747.2 22,870 728.69 -1.69%
2007-04-26 0 1.180 1.170 1.180 1.170 1.230 16,552,000 19,731,480 1.1921 740.9 734.6 740.9 734.6 772.3 26,361 748.50 -0.84%
2007-04-25 0 1.190 1.180 1.190 1.140 1.260 43,916,000 52,558,520 1.1968 747.2 740.9 747.2 715.8 791.1 69,942 751.46 -0.83%
2007-04-24 0 1.200 1.200 1.210 1.110 1.280 34,945,000 42,313,470 1.2109 753.5 753.5 759.7 697.0 803.7 55,655 760.29 1.69%
2007-04-23 0 1.180 1.170 1.180 1.170 1.300 62,078,000 76,292,080 1.2290 740.9 734.6 740.9 734.6 816.3 98,867 771.66 -10.61%
2007-04-20 1 1.320 1.310 1.320 1.130 1.320 152,532,000 188,381,440 1.2350 828.8 822.5 828.8 709.5 828.8 242,927 775.46 17.86%
2007-04-19 0 1.120 1.110 1.120 1.080 1.140 21,160,000 23,293,960 1.1008 703.2 697.0 703.2 678.1 715.8 33,700 691.21 -1.75%
2007-04-18 0 1.140 1.140 1.150 1.110 1.180 40,810,000 46,360,004 1.1360 715.8 715.8 722.1 697.0 740.9 64,995 713.28 0.88%
2007-04-17 0 1.130 1.130 1.140 1.070 1.140 31,060,000 34,247,880 1.1026 709.5 709.5 715.8 671.8 715.8 49,467 692.34 3.67%
2007-04-16 0 1.090 1.090 1.100 1.060 1.140 22,148,000 24,191,320 1.0923 684.4 684.4 690.7 665.6 715.8 35,274 685.82 -1.80%
2007-04-13 0 1.110 1.100 1.110 1.090 1.170 47,490,794 53,592,886 1.1285 697.0 690.7 697.0 684.4 734.6 75,635 708.57 2.78%
2007-04-12 1 - - - - - 0 0 - 678.1 - - - - 0 - 0.00%
2007-04-11 0 1.080 1.090 1.100 1.000 1.160 72,238,000 78,491,780 1.0866 678.1 684.4 690.7 627.9 728.4 115,049 682.25 6.93%
2007-04-10 0 1.010 1.010 1.020 0.990 1.050 16,464,000 16,586,720 1.0075 634.2 634.2 640.4 621.6 659.3 26,221 632.57 -1.94%
2007-04-04 0 1.030 1.020 1.030 1.000 1.080 21,510,000 22,134,420 1.0290 646.7 640.4 646.7 627.9 678.1 34,258 646.12 -2.83%
2007-04-03 0 1.060 1.050 1.070 1.030 1.070 16,552,000 17,398,660 1.0512 665.6 659.3 671.8 646.7 671.8 26,361 660.01 2.91%
2007-04-02 0 1.030 1.030 1.040 1.010 1.110 43,156,000 45,191,480 1.0472 646.7 646.7 653.0 634.2 697.0 68,732 657.51 -5.50%
2007-03-30 0 1.090 1.090 1.100 1.080 1.130 22,276,000 24,471,360 1.0986 684.4 684.4 690.7 678.1 709.5 35,477 689.77 -1.80%
2007-03-29 0 1.110 1.100 1.110 1.100 1.140 35,884,000 39,912,840 1.1123 697.0 690.7 697.0 690.7 715.8 57,150 698.39 0.91%
2007-03-28 0 1.100 1.100 1.110 1.080 1.160 68,144,000 75,440,440 1.1071 690.7 690.7 697.0 678.1 728.4 108,528 695.12 -3.51%
2007-03-27 0 1.140 1.130 1.140 1.070 1.210 522,958,000 571,878,020 1.0935 715.8 709.5 715.8 671.8 759.7 832,879 686.63 -9.52%
2007-03-26 1 - - - - - 0 0 - 791.1 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 791.1 - - - - 0 - 0.00%
2007-03-22 1 1.260 1.250 1.270 1.100 1.280 99,904,000 120,804,008 1.2092 791.1 784.9 797.4 690.7 803.7 159,110 759.25 16.67%
2007-03-21 0 1.080 1.080 1.090 1.050 1.110 19,924,000 21,441,880 1.0762 678.1 678.1 684.4 659.3 697.0 31,732 675.73 0.93%
2007-03-20 0 1.070 1.060 1.080 1.050 1.140 38,132,000 41,880,920 1.0983 671.8 665.6 678.1 659.3 715.8 60,730 689.62 0.94%
2007-03-19 0 1.060 1.060 1.070 1.030 1.130 37,940,000 40,829,520 1.0762 665.6 665.6 671.8 646.7 709.5 60,424 675.71 -7.02%
2007-03-16 0 1.140 1.130 1.140 1.100 1.200 42,536,000 48,820,640 1.1477 715.8 709.5 715.8 690.7 753.5 67,744 720.66 -5.00%
2007-03-15 0 1.200 1.190 1.200 1.120 1.230 93,788,000 109,961,240 1.1724 753.5 747.2 753.5 703.2 772.3 149,370 736.17 14.29%
2007-03-14 1 - - - - - 0 0 - 659.3 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 659.3 - - - - 0 - 0.00%
2007-03-12 1 1.050 1.050 1.070 1.030 1.100 16,532,000 17,579,040 1.0633 659.3 659.3 671.8 646.7 690.7 26,329 667.66 -1.87%
2007-03-09 0 1.070 1.060 1.070 1.050 1.150 36,740,000 39,965,280 1.0878 671.8 665.6 671.8 659.3 722.1 58,513 683.01 -1.83%
2007-03-08 0 1.090 1.080 1.090 1.050 1.150 63,844,000 69,792,400 1.0932 684.4 678.1 684.4 659.3 722.1 101,680 686.39 9.00%
2007-03-07 0 1.000 1.000 1.010 0.860 1.170 225,704,000 235,314,780 1.0426 627.9 627.9 634.2 540.0 734.6 359,463 654.63 17.65%
2007-03-06 0 0.850 0.840 0.850 0.790 0.960 145,034,000 125,812,000 0.8675 533.7 527.4 533.7 496.0 602.8 230,986 544.67 10.39%
2007-03-05 0 0.770 0.760 0.770 0.680 1.180 147,456,000 125,045,400 0.8480 483.5 477.2 483.5 427.0 740.9 234,843 532.46 -38.40%
2007-03-02 0 1.250 1.240 1.260 1.040 1.840 89,903,200 129,018,904 1.4351 784.9 778.6 791.1 653.0 1,155 143,183 901.08 -29.38%
2007-03-01 0 1.770 1.770 1.780 1.750 1.900 54,148,000 99,089,920 1.8300 1,111 1,111 1,118 1,099 1,193 86,238 1,149.0 1.14%
2007-02-28 0 1.750 1.750 1.760 1.400 1.850 81,418,000 135,000,920 1.6581 1,099 1,099 1,105 879.0 1,162 129,669 1,041.1 2.34%
2007-02-27 0 1.710 1.690 1.700 1.680 2.000 60,958,000 108,717,920 1.7835 1,074 1,061 1,067 1,055 1,256 97,084 1,119.8 1.79%
2007-02-26 1 1.680 1.670 1.690 1.420 1.720 51,178,000 80,339,400 1.5698 1,055 1,049 1,061 891.6 1,080 81,508 985.67 19.15%
2007-02-23 0 1.410 1.400 1.410 1.280 1.420 28,932,000 39,053,480 1.3498 885.3 879.0 885.3 803.7 891.6 46,078 847.55 5.22%
2007-02-22 0 1.340 1.340 1.350 1.180 1.360 50,392,000 64,642,160 1.2828 841.4 841.4 847.7 740.9 853.9 80,256 805.45 5.51%
2007-02-21 0 1.270 1.260 1.280 1.240 1.400 36,999,000 48,731,820 1.3171 797.4 791.1 803.7 778.6 879.0 58,926 827.00 -3.79%
2007-02-16 0 1.320 1.320 1.330 1.050 1.400 153,140,000 195,651,920 1.2776 828.8 828.8 835.1 659.3 879.0 243,896 802.20 15.79%
2007-02-15 0 1.140 1.120 1.130 0.900 1.160 121,240,000 123,155,640 1.0158 715.8 703.2 709.5 565.1 728.4 193,091 637.81 29.55%
2007-02-14 0 0.880 0.870 0.880 0.820 0.940 111,204,000 98,204,280 0.8831 552.5 546.3 552.5 514.9 590.2 177,107 554.49 8.64%
2007-02-13 0 0.810 0.800 0.810 0.760 0.840 63,548,000 50,584,120 0.7960 508.6 502.3 508.6 477.2 527.4 101,209 499.80 -2.41%
2007-02-12 1 0.830 0.820 0.830 0.670 0.860 148,860,000 115,134,800 0.7734 521.2 514.9 521.2 420.7 540.0 237,079 485.64 23.88%
2007-02-09 0 0.670 0.670 0.680 0.660 0.700 21,896,000 14,796,040 0.6757 420.7 420.7 427.0 414.4 439.5 34,872 424.29 -1.47%
2007-02-08 0 0.680 0.680 0.690 0.650 0.720 27,392,000 18,735,240 0.6840 427.0 427.0 433.2 408.1 452.1 43,625 429.46 -1.45%
2007-02-07 0 0.690 0.680 0.690 0.680 0.740 39,908,000 27,946,320 0.7003 433.2 427.0 433.2 427.0 464.6 63,559 439.69 -4.17%
2007-02-06 0 0.720 0.730 0.740 0.620 0.730 82,792,000 56,822,360 0.6863 452.1 458.4 464.6 389.3 458.4 131,857 430.94 16.13%
2007-02-05 0 0.620 0.610 0.620 0.610 0.760 83,292,000 57,359,360 0.6887 389.3 383.0 389.3 383.0 477.2 132,653 432.40 -12.68%
2007-02-02 0 0.710 0.700 0.710 0.540 0.760 540,760,000 321,050,400 0.5937 445.8 439.5 445.8 339.1 477.2 861,231 372.78 29.09%
2007-02-01 1 - - - - - 0 0 - 345.3 - - - - 0 - 0.00%
2007-01-31 1 0.550 0.540 0.550 0.520 0.570 14,616,000 8,004,480 0.5477 345.3 339.1 345.3 326.5 357.9 23,278 343.87 3.77%
2007-01-30 0 0.530 0.520 0.530 0.500 0.590 36,104,000 19,684,760 0.5452 332.8 326.5 332.8 313.9 370.5 57,500 342.34 -8.62%
2007-01-29 0 0.580 0.580 0.590 0.550 0.610 42,940,000 24,995,080 0.5821 364.2 364.2 370.5 345.3 383.0 68,388 365.49 7.41%
2007-01-26 0 0.540 0.540 0.550 0.490 0.580 55,628,000 30,055,880 0.5403 339.1 339.1 345.3 307.7 364.2 88,595 339.25 5.88%
2007-01-25 0 0.510 0.500 0.510 0.470 0.530 62,770,000 31,504,840 0.5019 320.2 313.9 320.2 295.1 332.8 99,969 315.14 6.25%
2007-01-24 0 0.480 0.490 0.495 0.400 0.490 36,744,000 16,384,040 0.4459 301.4 307.7 310.8 251.2 307.7 58,520 279.98 17.07%
2007-01-23 0 0.410 0.410 0.415 0.405 0.420 5,592,000 2,291,400 0.4098 257.4 257.4 260.6 254.3 263.7 8,906 257.29 -1.20%
2007-01-22 0 0.415 0.410 0.415 0.405 0.425 10,080,000 4,168,400 0.4135 260.6 257.4 260.6 254.3 266.9 16,054 259.65 1.22%
2007-01-19 0 0.410 0.405 0.410 0.405 0.420 4,360,000 1,794,500 0.4116 257.4 254.3 257.4 254.3 263.7 6,944 258.43 -1.20%
2007-01-18 0 0.415 0.415 0.420 0.400 0.430 7,784,000 3,217,220 0.4133 260.6 260.6 263.7 251.2 270.0 12,397 259.52 -1.19%
2007-01-17 0 0.420 0.420 0.425 0.390 0.430 15,068,000 6,290,180 0.4175 263.7 263.7 266.9 244.9 270.0 23,998 262.12 5.00%
2007-01-16 0 0.400 0.395 0.405 0.385 0.440 28,252,000 11,555,160 0.4090 251.2 248.0 254.3 241.7 276.3 44,995 256.81 -9.09%
2007-01-15 0 0.440 0.435 0.440 0.375 0.450 73,984,000 30,843,800 0.4169 276.3 273.1 276.3 235.5 282.6 117,829 261.77 22.22%
2007-01-12 0 0.360 0.355 0.360 0.300 0.375 27,032,000 9,649,320 0.3570 226.0 222.9 226.0 188.4 235.5 43,052 224.13 18.03%
2007-01-11 0 0.305 0.300 0.310 0.300 0.325 5,360,000 1,683,980 0.3142 191.5 188.4 194.6 188.4 204.1 8,537 197.27 -7.58%
2007-01-10 0 0.330 0.330 0.335 0.325 0.340 2,336,000 780,780 0.3342 207.2 207.2 210.3 204.1 213.5 3,720 209.87 0.00%
2007-01-09 0 0.330 0.325 0.330 0.325 0.345 4,468,000 1,484,440 0.3322 207.2 204.1 207.2 204.1 216.6 7,116 208.61 -2.94%
2007-01-08 0 0.340 0.340 0.345 0.335 0.345 2,744,000 935,640 0.3410 213.5 213.5 216.6 210.3 216.6 4,370 214.10 0.00%
2007-01-05 0 0.340 0.330 0.340 0.330 0.340 2,332,000 785,080 0.3367 213.5 207.2 213.5 207.2 213.5 3,714 211.38 1.49%
2007-01-04 0 0.335 0.335 0.340 0.330 0.350 9,312,000 3,165,100 0.3399 210.3 210.3 213.5 207.2 219.8 14,831 213.42 -1.47%
2007-01-03 0 0.340 0.340 0.345 0.335 0.350 4,180,000 1,427,440 0.3415 213.5 213.5 216.6 210.3 219.8 6,657 214.42 -2.86%
2007-01-02 0 0.350 0.345 0.355 0.340 0.360 5,000,000 1,739,000 0.3478 219.8 216.6 222.9 213.5 226.0 7,963 218.38 0.00%
2006-12-29 0 0.350 0.350 0.360 0.350 0.370 3,188,000 1,137,500 0.3568 219.8 219.8 226.0 219.8 232.3 5,077 224.04 -2.78%
2006-12-28 0 0.360 0.355 0.365 0.355 0.365 3,132,000 1,128,540 0.3603 226.0 222.9 229.2 222.9 229.2 4,988 226.25 0.00%
2006-12-27 0 0.360 0.355 0.365 0.345 0.370 3,992,000 1,415,120 0.3545 226.0 222.9 229.2 216.6 232.3 6,358 222.58 -2.70%
2006-12-22 0 0.370 0.360 0.370 0.360 0.370 2,648,000 967,460 0.3654 232.3 226.0 232.3 226.0 232.3 4,217 229.40 0.00%
2006-12-21 0 0.370 0.370 0.375 0.365 0.385 5,960,000 2,220,560 0.3726 232.3 232.3 235.5 229.2 241.7 9,492 233.94 2.78%
2006-12-20 0 0.360 0.360 0.370 0.360 0.385 7,316,000 2,679,280 0.3662 226.0 226.0 232.3 226.0 241.7 11,652 229.95 -4.00%
2006-12-19 0 0.375 0.370 0.380 0.365 0.405 9,368,000 3,547,580 0.3787 235.5 232.3 238.6 229.2 254.3 14,920 237.78 -5.06%
2006-12-18 0 0.395 0.390 0.395 0.385 0.410 10,344,000 4,104,780 0.3968 248.0 244.9 248.0 241.7 257.4 16,474 249.16 3.95%
2006-12-15 0 0.380 0.385 0.390 0.345 0.390 7,356,000 2,711,320 0.3686 238.6 241.7 244.9 216.6 244.9 11,715 231.43 7.04%
2006-12-14 0 0.355 0.350 0.355 0.350 0.365 2,152,000 771,700 0.3586 222.9 219.8 222.9 219.8 229.2 3,427 225.16 -1.39%
2006-12-13 0 0.360 0.355 0.360 0.340 0.365 6,108,000 2,158,620 0.3534 226.0 222.9 226.0 213.5 229.2 9,728 221.90 0.00%
2006-12-12 0 0.360 0.360 0.370 0.355 0.375 3,420,000 1,244,260 0.3638 226.0 226.0 232.3 222.9 235.5 5,447 228.44 -1.37%
2006-12-11 0 0.365 0.365 0.375 0.360 0.395 5,636,000 2,111,160 0.3746 229.2 229.2 235.5 226.0 248.0 8,976 235.20 -5.19%
2006-12-08 0 0.385 0.385 0.390 0.350 0.410 22,708,000 8,870,780 0.3906 241.7 241.7 244.9 219.8 257.4 36,165 245.28 10.00%
2006-12-07 0 0.350 0.340 0.345 0.340 0.380 13,408,000 4,756,000 0.3547 219.8 213.5 216.6 213.5 238.6 21,354 222.72 -7.89%
2006-12-06 0 0.380 0.375 0.380 0.350 0.425 28,400,000 10,813,720 0.3808 238.6 235.5 238.6 219.8 266.9 45,231 239.08 -10.59%
2006-12-05 0 0.425 0.425 0.430 0.385 0.480 48,812,000 20,923,900 0.4287 266.9 266.9 270.0 241.7 301.4 77,740 269.15 -4.49%
2006-12-04 1 - - - - - 0 0 - 279.4 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 279.4 - - - - 0 - 0.00%
2006-11-30 1 0.445 0.440 0.450 0.360 0.460 66,104,000 27,435,900 0.4150 279.4 276.3 282.6 226.0 288.8 105,279 260.60 25.35%
2006-11-29 0 0.355 0.350 0.355 0.350 0.365 16,488,000 5,857,740 0.3553 222.9 219.8 222.9 219.8 229.2 26,259 223.07 -2.74%
2006-11-28 0 0.365 0.360 0.365 0.330 0.370 28,972,000 10,363,040 0.3577 229.2 226.0 229.2 207.2 232.3 46,142 224.59 2.82%
2006-11-27 0 0.355 0.360 0.365 0.320 0.370 64,364,000 22,379,040 0.3477 222.9 226.0 229.2 200.9 232.3 102,508 218.31 18.33%
2006-11-24 0 0.300 0.300 0.305 0.300 0.340 11,396,000 3,584,660 0.3146 188.4 188.4 191.5 188.4 213.5 18,150 197.51 -1.64%
2006-11-23 0 0.305 0.300 0.305 0.240 0.320 12,172,000 3,522,660 0.2894 191.5 188.4 191.5 150.7 200.9 19,386 181.72 22.49%
2006-11-22 0 0.249 0.248 0.255 0.221 0.255 3,792,000 923,916 0.2436 156.3 155.7 160.1 138.8 160.1 6,039 152.99 6.41%
2006-11-21 0 0.234 0.224 0.245 0.217 0.235 2,812,000 638,500 0.2271 146.9 140.6 153.8 136.3 147.6 4,478 142.57 6.36%
2006-11-20 0 0.220 0.220 0.225 0.191 0.220 5,252,000 1,085,672 0.2067 138.1 138.1 141.3 119.9 138.1 8,365 129.80 5.77%
2006-11-17 0 0.208 0.208 0.212 0.208 0.247 14,876,000 3,397,548 0.2284 130.6 130.6 133.1 130.6 155.1 23,692 143.40 -13.69%
2006-11-16 0 0.241 0.241 0.245 0.241 0.250 12,968,000 3,207,812 0.2474 151.3 151.3 153.8 151.3 157.0 20,653 155.32 -1.63%
2006-11-15 0 0.245 0.245 0.248 0.239 0.260 11,580,000 2,846,332 0.2458 153.8 153.8 155.7 150.1 163.3 18,443 154.33 -5.77%
2006-11-14 0 0.260 0.260 0.265 0.260 0.270 4,372,000 1,149,520 0.2629 163.3 163.3 166.4 163.3 169.5 6,963 165.09 -1.89%
2006-11-13 0 0.265 0.265 0.270 0.260 0.270 3,504,000 923,420 0.2635 166.4 166.4 169.5 163.3 169.5 5,581 165.47 -1.85%
2006-11-10 0 0.270 0.265 0.270 0.265 0.280 4,128,000 1,120,780 0.2715 169.5 166.4 169.5 166.4 175.8 6,574 170.48 -3.57%
2006-11-09 0 0.280 0.280 0.285 0.280 0.295 6,912,000 1,970,160 0.2850 175.8 175.8 178.9 175.8 185.2 11,008 178.97 -1.75%
2006-11-08 0 0.285 0.275 0.285 0.275 0.285 7,420,000 2,082,560 0.2807 178.9 172.7 178.9 172.7 178.9 11,817 176.23 3.64%
2006-11-07 0 0.275 0.275 0.280 0.275 0.280 1,728,000 479,840 0.2777 172.7 172.7 175.8 172.7 175.8 2,752 174.36 1.85%
2006-11-06 0 0.270 0.270 0.280 0.270 0.280 2,500,000 688,300 0.2753 169.5 169.5 175.8 169.5 175.8 3,982 172.87 -3.57%
2006-11-03 0 0.280 0.280 0.285 0.275 0.290 6,124,000 1,714,500 0.2800 175.8 175.8 178.9 172.7 182.1 9,753 175.79 3.70%
2006-11-02 0 0.270 0.265 0.275 0.265 0.290 11,284,000 3,048,600 0.2702 169.5 166.4 172.7 166.4 182.1 17,971 169.64 -5.26%
2006-11-01 0 0.285 0.280 0.290 0.275 0.290 2,548,000 720,220 0.2827 178.9 175.8 182.1 172.7 182.1 4,058 177.48 0.00%
2006-10-31 0 0.285 0.285 0.290 0.280 0.300 1,992,000 574,780 0.2885 178.9 178.9 182.1 175.8 188.4 3,173 181.17 -1.72%
2006-10-27 0 0.290 0.290 0.300 0.285 0.305 4,468,000 1,302,160 0.2914 182.1 182.1 188.4 178.9 191.5 7,116 182.99 -4.92%
2006-10-26 0 0.305 0.300 0.305 0.300 0.320 12,900,000 3,935,580 0.3051 191.5 188.4 191.5 188.4 200.9 20,545 191.56 -4.69%
2006-10-25 0 0.320 0.320 0.330 0.315 0.340 16,628,000 5,489,880 0.3302 200.9 200.9 207.2 197.8 213.5 26,482 207.30 3.23%
2006-10-24 0 0.310 0.305 0.310 0.300 0.315 7,424,000 2,259,260 0.3043 194.6 191.5 194.6 188.4 197.8 11,824 191.08 5.08%
2006-10-23 0 0.295 0.295 0.300 0.295 0.340 19,360,000 6,168,100 0.3186 185.2 185.2 188.4 185.2 213.5 30,833 200.05 -4.84%
2006-10-20 1 - - - - - 0 0 - 194.6 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 194.6 - - - - 0 - 0.00%
2006-10-18 0 0.310 0.305 0.310 0.280 0.315 26,612,000 8,059,540 0.3029 194.6 191.5 194.6 175.8 197.8 42,383 190.16 12.73%
2006-10-17 0 0.275 0.275 0.280 0.270 0.290 5,692,000 1,576,560 0.2770 172.7 172.7 175.8 169.5 182.1 9,065 173.91 -1.79%
2006-10-16 0 0.280 0.275 0.285 0.275 0.300 5,660,000 1,596,800 0.2821 175.8 172.7 178.9 172.7 188.4 9,014 177.14 -5.08%
2006-10-13 0 0.295 0.290 0.300 0.290 0.310 4,960,000 1,484,780 0.2994 185.2 182.1 188.4 182.1 194.6 7,899 187.96 -3.28%
2006-10-12 0 0.305 0.305 0.310 0.300 0.315 11,004,000 3,338,420 0.3034 191.5 191.5 194.6 188.4 197.8 17,525 190.49 0.00%
2006-10-11 0 0.305 0.305 0.310 0.300 0.315 9,118,000 2,795,320 0.3066 191.5 191.5 194.6 188.4 197.8 14,522 192.49 -1.61%
2006-10-10 0 0.310 0.310 0.315 0.295 0.320 20,746,000 6,489,700 0.3128 194.6 194.6 197.8 185.2 200.9 33,041 196.42 -1.59%
2006-10-09 0 0.315 0.315 0.320 0.280 0.340 36,860,000 11,679,540 0.3169 197.8 197.8 200.9 175.8 213.5 58,704 198.96 10.53%
2006-10-06 0 0.285 0.280 0.285 0.250 0.400 61,700,000 18,092,280 0.2932 178.9 175.8 178.9 157.0 251.2 98,265 184.12 -5.00%
2006-10-05 1 - - - - - 0 0 - 188.4 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 188.4 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 188.4 - - - - 0 - 0.00%
2006-09-29 0 0.300 0.305 0.315 0.270 0.315 53,760,000 16,104,580 0.2996 188.4 191.5 197.8 169.5 197.8 85,620 188.09 0.00%
2006-09-28 0 0.300 0.300 0.305 0.230 0.320 73,286,000 20,790,308 0.2837 188.4 188.4 191.5 144.4 200.9 116,718 178.12 25.00%
2006-09-27 0 0.240 0.240 0.244 0.184 0.248 50,344,000 11,159,644 0.2217 150.7 150.7 153.2 115.5 155.7 80,179 139.18 35.59%
2006-09-26 0 0.177 0.169 0.180 0.158 0.177 17,240,000 2,855,992 0.1657 111.1 106.1 113.0 99.21 111.1 27,457 104.02 5.99%
2006-09-25 0 0.167 0.168 0.171 0.161 0.175 32,316,000 5,479,456 0.1696 104.9 105.5 107.4 101.1 109.9 51,467 106.46 -7.73%
2006-09-22 0 0.181 0.181 0.182 0.174 0.185 17,212,000 3,095,356 0.1798 113.6 113.6 114.3 109.3 116.2 27,412 112.92 4.02%
2006-09-21 0 0.174 0.172 0.174 0.170 0.186 29,012,000 5,184,036 0.1787 109.3 108.0 109.3 106.7 116.8 46,205 112.20 -2.79%
2006-09-20 0 0.179 0.179 0.184 0.163 0.192 23,004,000 4,107,044 0.1785 112.4 112.4 115.5 102.3 120.6 36,637 112.10 9.82%
2006-09-19 0 0.163 0.163 0.166 0.130 0.179 56,352,000 8,669,160 0.1538 102.3 102.3 104.2 81.63 112.4 89,748 96.595 21.64%
2006-09-18 0 0.134 0.126 0.134 0.111 0.135 22,728,000 2,856,500 0.1257 84.14 79.11 84.14 69.70 84.77 36,197 78.915 20.72%
2006-09-15 0 0.111 0.110 0.113 0.099 0.115 108,740,000 11,379,176 0.1046 69.70 69.07 70.95 62.16 72.21 173,183 65.706 -3.48%
2006-09-14 0 0.115 0.111 0.115 0.090 0.120 33,744,000 3,521,844 0.1044 72.21 69.70 72.21 56.51 75.35 53,742 65.533 27.78%
2006-09-13 0 0.090 0.081 0.094 0.086 0.090 1,308,000 114,620 0.0876 56.51 50.86 59.02 54.00 56.51 2,083 55.022 1.12%
2006-09-12 0 0.089 0.072 0.090 0.072 0.089 12,000 1,000 0.0833 55.88 45.21 56.51 45.21 55.88 19 52.324 4.71%
2006-09-11 0 0.085 0.076 0.088 0.080 0.085 852,000 69,768 0.0819 53.37 47.72 55.25 50.23 53.37 1,357 51.416 -1.16%
2006-09-08 0 0.086 0.074 0.088 0.065 0.086 7,256,000 579,068 0.0798 54.00 46.46 55.25 40.81 54.00 11,556 50.109 32.31%
2006-09-07 0 0.065 0.060 0.071 0.065 0.085 2,260,000 163,952 0.0725 40.81 37.67 44.58 40.81 53.37 3,599 45.550 -18.75%
2006-09-06 0 0.080 0.071 0.082 0.080 0.080 2,040,000 163,200 0.0800 50.23 44.58 51.49 50.23 50.23 3,249 50.231 -2.44%
2006-09-05 0 0.082 0.082 0.083 0.075 0.075 348,000 26,100 0.0750 51.49 51.49 52.12 47.09 47.09 554 47.092 -1.20%
2006-09-04 0 0.083 0.076 0.084 - - 0 0 - 52.12 47.72 52.74 - - 0 - 0.00%
2006-09-01 0 0.083 0.071 0.084 0.083 0.083 12,000 996 0.0830 52.12 44.58 52.74 52.12 52.12 19 52.115 10.67%
2006-08-31 0 0.075 0.075 0.083 0.071 0.082 1,300,000 97,264 0.0748 47.09 47.09 52.12 44.58 51.49 2,070 46.978 -6.25%
2006-08-30 0 0.080 0.080 0.084 0.080 0.080 220,000 17,600 0.0800 50.23 50.23 52.74 50.23 50.23 350 50.231 -5.88%
2006-08-29 0 0.085 0.071 0.085 0.085 0.085 300,000 25,500 0.0850 53.37 44.58 53.37 53.37 53.37 478 53.371 1.19%
2006-08-28 0 0.084 0.084 0.085 0.070 0.085 496,000 38,320 0.0773 52.74 52.74 53.37 43.95 53.37 790 48.510 -1.18%
2006-08-25 0 0.085 0.072 0.085 - - 0 0 - 53.37 45.21 53.37 - - 0 - 0.00%
2006-08-24 0 0.085 0.070 0.085 0.070 0.085 172,000 13,120 0.0763 53.37 43.95 53.37 43.95 53.37 274 47.895 0.00%
2006-08-23 0 0.085 0.075 0.085 0.085 0.085 40,000 3,400 0.0850 53.37 47.09 53.37 53.37 53.37 64 53.371 6.25%
2006-08-22 0 0.080 0.080 0.087 0.080 0.090 5,404,000 482,920 0.0894 50.23 50.23 54.63 50.23 56.51 8,607 56.111 -5.88%
2006-08-21 0 0.085 0.084 0.085 0.085 0.093 1,292,000 115,228 0.0892 53.37 52.74 53.37 53.37 58.39 2,058 55.999 -4.49%
2006-08-18 0 0.089 0.061 0.089 0.082 0.089 520,000 43,980 0.0846 55.88 38.30 55.88 51.49 55.88 828 53.105 14.10%
2006-08-17 0 0.078 0.078 0.082 0.078 0.078 200,000 15,600 0.0780 48.98 48.98 51.49 48.98 48.98 319 48.976 1.30%
2006-08-16 0 0.077 0.077 0.078 - - 0 0 - 48.35 48.35 48.98 - - 0 - 13.24%
2006-08-15 0 0.068 0.068 0.077 0.068 0.068 152,000 10,336 0.0680 42.70 42.70 48.35 42.70 42.70 242 42.697 3.03%
2006-08-14 0 0.066 0.066 0.076 - - 0 0 - 41.44 41.44 47.72 - - 0 - 0.00%
2006-08-11 0 0.066 0.066 0.079 0.066 0.070 552,000 38,032 0.0689 41.44 41.44 49.60 41.44 43.95 879 43.261 -14.29%
2006-08-10 0 0.077 0.077 0.079 0.060 0.060 352,000 21,120 0.0600 48.35 48.35 49.60 37.67 37.67 561 37.674 0.00%
2006-08-09 0 0.077 0.060 0.085 - - 0 0 - 48.35 37.67 53.37 - - 0 - 0.00%
2006-08-08 0 0.077 0.077 0.085 0.076 0.077 2,800,000 212,840 0.0760 48.35 48.35 53.37 47.72 48.35 4,459 47.729 1.32%
2006-08-07 0 0.076 0.070 0.076 0.076 0.076 20,000 1,520 0.0760 47.72 43.95 47.72 47.72 47.72 32 47.720 8.57%
2006-08-04 0 0.070 0.070 0.080 0.070 0.071 196,000 13,780 0.0703 43.95 43.95 50.23 43.95 44.58 312 44.145 -2.78%
2006-08-03 0 0.072 0.072 0.077 0.068 0.077 3,768,000 271,300 0.0720 45.21 45.21 48.35 42.70 48.35 6,001 45.209 7.46%
2006-08-02 0 0.067 0.067 0.078 0.067 0.078 5,888,000 426,896 0.0725 42.07 42.07 48.98 42.07 48.98 9,377 45.524 -4.29%
2006-08-01 0 0.070 0.070 0.075 - - 0 0 - 43.95 43.95 47.09 - - 0 - 0.00%
2006-07-31 0 0.070 0.065 0.075 0.070 0.070 1,000,000 70,000 0.0700 43.95 40.81 47.09 43.95 43.95 1,593 43.952 -6.67%
2006-07-28 0 0.075 0.075 0.085 0.075 0.075 688,000 51,600 0.0750 47.09 47.09 53.37 47.09 47.09 1,096 47.092 -6.25%
2006-07-27 0 0.080 0.071 0.080 0.065 0.080 1,084,000 72,440 0.0668 50.23 44.58 50.23 40.81 50.23 1,726 41.960 8.11%
2006-07-26 0 0.074 0.074 0.083 0.073 0.075 988,000 73,324 0.0742 46.46 46.46 52.12 45.84 47.09 1,574 46.599 1.37%
2006-07-25 0 0.073 0.073 0.084 0.073 0.081 2,492,000 185,716 0.0745 45.84 45.84 52.74 45.84 50.86 3,969 46.794 -9.88%
2006-07-24 0 0.081 0.081 0.086 0.081 0.088 2,412,000 197,196 0.0818 50.86 50.86 54.00 50.86 55.25 3,841 51.334 -3.57%
2006-07-21 0 0.084 0.084 0.087 0.083 0.089 1,104,000 95,072 0.0861 52.74 52.74 54.63 52.12 55.88 1,758 54.071 3.70%
2006-07-20 0 0.081 0.082 0.084 0.081 0.086 1,512,000 126,732 0.0838 50.86 51.49 52.74 50.86 54.00 2,408 52.628 6.58%
2006-07-19 0 0.076 0.076 0.080 0.073 0.077 5,844,000 429,220 0.0734 47.72 47.72 50.23 45.84 48.35 9,307 46.116 -10.59%
2006-07-18 0 0.085 0.077 0.088 - - 0 0 - 53.37 48.35 55.25 - - 0 - 0.00%
2006-07-17 0 0.085 0.062 0.089 - - 0 0 - 53.37 38.93 55.88 - - 0 - 0.00%
2006-07-14 0 0.085 0.085 0.089 0.085 0.085 236,000 20,060 0.0850 53.37 53.37 55.88 53.37 53.37 376 53.371 -5.56%
2006-07-13 0 0.090 0.086 0.091 0.090 0.090 500,000 45,000 0.0900 56.51 54.00 57.14 56.51 56.51 796 56.510 -2.17%
2006-07-12 0 0.092 0.085 0.092 0.090 0.092 15,700,000 1,414,400 0.0901 57.77 53.37 57.77 56.51 57.77 25,004 56.566 8.24%
2006-07-11 0 0.085 0.085 0.089 0.083 0.090 15,540,000 1,395,492 0.0898 53.37 53.37 55.88 52.12 56.51 24,749 56.385 0.00%
2006-07-10 0 0.085 0.080 0.088 0.085 0.088 1,020,000 89,700 0.0879 53.37 50.23 55.25 53.37 55.25 1,624 55.218 -4.49%
2006-07-07 0 0.089 0.082 0.090 0.089 0.089 200,000 17,800 0.0890 55.88 51.49 56.51 55.88 55.88 319 55.882 -1.11%
2006-07-06 0 0.090 0.083 0.090 - - 0 0 - 56.51 52.12 56.51 - - 0 - -2.17%
2006-07-05 0 0.092 0.082 0.093 - - 0 0 - 57.77 51.49 58.39 - - 0 - 0.00%
2006-07-04 0 0.092 0.078 0.092 - - 0 0 - 57.77 48.98 57.77 - - 0 - -3.16%
2006-07-03 0 0.095 0.070 0.095 - - 0 0 - 59.65 43.95 59.65 - - 0 - 0.00%
2006-06-30 0 0.095 0.085 0.096 - - 0 0 - 59.65 53.37 60.28 - - 0 - 0.00%
2006-06-29 0 0.095 0.089 0.095 0.081 0.095 7,116,000 639,440 0.0899 59.65 55.88 59.65 50.86 59.65 11,333 56.422 0.00%
2006-06-28 0 0.095 0.090 0.099 0.095 0.095 448,000 42,560 0.0950 59.65 56.51 62.16 59.65 59.65 713 59.650 -3.06%
2006-06-27 0 0.098 0.095 0.100 0.098 0.102 2,300,000 234,200 0.1018 61.53 59.65 62.79 61.53 64.04 3,663 63.936 2.08%
2006-06-26 0 0.096 0.096 0.102 0.096 0.096 500,000 48,000 0.0960 60.28 60.28 64.04 60.28 60.28 796 60.278 -4.00%
2006-06-23 0 0.100 0.095 0.100 0.105 0.105 2,000,000 210,000 0.1050 62.79 59.65 62.79 65.93 65.93 3,185 65.929 -2.91%
2006-06-22 0 0.103 0.095 0.103 0.102 0.103 1,480,000 151,440 0.1023 64.67 59.65 64.67 64.04 64.67 2,357 64.249 1.98%
2006-06-21 0 0.101 0.099 0.102 0.102 0.102 1,000,000 102,000 0.1020 63.42 62.16 64.04 64.04 64.04 1,593 64.045 -1.94%
2006-06-20 0 0.103 0.101 0.103 0.103 0.103 1,000,000 103,000 0.1030 64.67 63.42 64.67 64.67 64.67 1,593 64.673 0.00%
2006-06-19 0 0.103 0.099 0.105 0.099 0.103 1,920,000 192,960 0.1005 64.67 62.16 65.93 62.16 64.67 3,058 63.103 3.00%
2006-06-16 0 0.100 0.100 0.102 0.100 0.103 2,448,000 250,464 0.1023 62.79 62.79 64.04 62.79 64.67 3,899 64.242 -2.91%
2006-06-15 0 0.103 0.101 0.104 0.101 0.105 5,008,000 515,412 0.1029 64.67 63.42 65.30 63.42 65.93 7,976 64.621 1.98%
2006-06-14 0 0.101 0.094 0.101 0.102 0.103 2,040,000 209,080 0.1025 63.42 59.02 63.42 64.04 64.67 3,249 64.353 -2.88%
2006-06-13 0 0.104 0.103 0.104 0.100 0.107 6,820,000 705,264 0.1034 65.30 64.67 65.30 62.79 67.18 10,862 64.931 -0.95%
2006-06-12 0 0.105 0.099 0.104 0.099 0.110 12,300,000 1,287,104 0.1046 65.93 62.16 65.30 62.16 69.07 19,589 65.704 1.94%
2006-06-09 0 0.103 0.102 0.108 0.098 0.108 6,460,000 651,984 0.1009 64.67 64.04 67.81 61.53 67.81 10,288 63.371 1.98%
2006-06-08 0 0.101 0.101 0.110 0.098 0.110 4,744,000 491,400 0.1036 63.42 63.42 69.07 61.53 69.07 7,555 65.039 2.02%
2006-06-07 0 0.099 0.099 0.104 0.096 0.099 1,132,000 109,524 0.0968 62.16 62.16 65.30 60.28 62.16 1,803 60.750 -2.94%
2006-06-06 0 0.102 0.096 0.109 0.096 0.102 2,220,000 219,620 0.0989 64.04 60.28 68.44 60.28 64.04 3,536 62.116 3.03%
2006-06-05 0 0.099 0.086 0.099 0.088 0.099 1,216,000 111,784 0.0919 62.16 54.00 62.16 55.25 62.16 1,937 57.721 -1.00%
2006-06-02 0 0.100 0.090 0.100 - - 0 0 - 62.79 56.51 62.79 - - 0 - 0.00%
2006-06-01 0 0.100 0.092 0.100 0.090 0.100 2,068,000 189,060 0.0914 62.79 57.77 62.79 56.51 62.79 3,294 57.403 6.38%
2006-05-30 0 0.094 0.090 0.095 0.090 0.100 760,000 69,700 0.0917 59.02 56.51 59.65 56.51 62.79 1,210 57.584 -6.00%
2006-05-29 0 0.100 0.096 0.100 0.094 0.102 1,960,000 193,740 0.0988 62.79 60.28 62.79 59.02 64.04 3,122 62.065 25.00%
2006-05-26 0 0.080 0.066 0.098 0.080 0.080 600,000 48,000 0.0800 50.23 41.44 61.53 50.23 50.23 956 50.231 -11.11%
2006-05-25 0 0.090 0.090 0.095 0.090 0.090 164,000 14,760 0.0900 56.51 56.51 59.65 56.51 56.51 261 56.510 0.00%
2006-05-24 0 0.090 0.090 0.102 0.090 0.090 312,000 28,080 0.0900 56.51 56.51 64.04 56.51 56.51 497 56.510 -8.16%
2006-05-23 0 0.098 0.098 0.100 0.098 0.098 24,000 2,352 0.0980 61.53 61.53 62.79 61.53 61.53 38 61.533 -2.00%
2006-05-22 0 0.100 0.060 0.104 - - 0 0 - 62.79 37.67 65.30 - - 0 - 0.00%
2006-05-19 0 0.100 0.060 0.103 - - 0 0 - 62.79 37.67 64.67 - - 0 - 0.00%
2006-05-18 0 0.100 0.062 0.102 - - 0 0 - 62.79 38.93 64.04 - - 0 - 0.00%
2006-05-17 0 0.100 0.073 0.100 0.106 0.106 420,000 44,520 0.1060 62.79 45.84 62.79 66.56 66.56 669 66.557 2.04%
2006-05-16 0 0.098 0.060 0.098 - - 0 0 - 61.53 37.67 61.53 - - 0 - 0.00%
2006-05-15 0 0.098 0.060 0.105 - - 0 0 - 61.53 37.67 65.93 - - 0 - 0.00%
2006-05-12 0 0.098 0.098 0.104 - - 200,000 19,600 0.0980 61.53 61.53 65.30 - - 319 61.533 0.00%
2006-05-11 0 0.098 0.098 0.105 - - 0 0 - 61.53 61.53 65.93 - - 0 - 2.08%
2006-05-10 0 0.096 0.096 0.108 0.096 0.110 20,640,000 2,184,080 0.1058 60.28 60.28 67.81 60.28 69.07 32,872 66.442 -5.88%
2006-05-09 0 0.102 - 0.110 0.102 0.102 10,000,000 1,020,000 0.1020 64.04 - 69.07 64.04 64.04 15,926 64.045 0.99%
2006-05-08 0 0.101 0.101 0.109 0.101 0.101 444,000 44,844 0.1010 63.42 63.42 68.44 63.42 63.42 707 63.417 1.00%
2006-05-04 0 0.100 0.093 0.108 - - 0 0 - 62.79 58.39 67.81 - - 0 - 0.00%
2006-05-03 0 0.100 0.088 0.109 - - 0 0 - 62.79 55.25 68.44 - - 0 - 0.00%
2006-05-02 0 0.100 0.095 0.112 - - 0 0 - 62.79 59.65 70.32 - - 0 - 0.00%
2006-04-28 0 0.100 0.100 0.104 0.100 0.100 56,000 5,600 0.1000 62.79 62.79 65.30 62.79 62.79 89 62.789 0.00%
2006-04-27 0 0.100 0.100 0.105 0.100 0.100 196,000 19,600 0.1000 62.79 62.79 65.93 62.79 62.79 312 62.789 0.00%
2006-04-26 0 0.100 0.100 0.105 0.100 0.100 32,000 3,200 0.1000 62.79 62.79 65.93 62.79 62.79 51 62.789 0.00%
2006-04-25 0 0.100 - 0.100 0.100 0.102 1,336,000 134,816 0.1009 62.79 - 62.79 62.79 64.04 2,128 63.361 -2.91%
2006-04-24 0 0.103 0.103 0.114 0.100 0.100 120,000 12,000 0.1000 64.67 64.67 71.58 62.79 62.79 191 62.789 -4.63%
2006-04-21 0 0.108 0.100 0.108 0.100 0.108 328,000 35,200 0.1073 67.81 62.79 67.81 62.79 67.81 522 67.383 4.85%
2006-04-20 0 0.103 0.103 0.108 0.100 0.103 500,000 50,300 0.1006 64.67 64.67 67.81 62.79 64.67 796 63.166 3.00%
2006-04-19 0 0.100 0.100 0.105 - - 0 0 - 62.79 62.79 65.93 - - 0 - 0.00%
2006-04-18 0 0.100 0.100 0.104 0.100 0.100 120,000 12,000 0.1000 62.79 62.79 65.30 62.79 62.79 191 62.789 -3.85%
2006-04-13 0 0.104 0.102 0.110 - - 0 0 - 65.30 64.04 69.07 - - 0 - 0.00%
2006-04-12 0 0.104 0.104 0.109 0.104 0.105 4,172,000 437,616 0.1049 65.30 65.30 68.44 65.30 65.93 6,644 65.862 0.97%
2006-04-11 0 0.103 0.099 0.103 0.099 0.104 1,480,000 151,880 0.1026 64.67 62.16 64.67 62.16 65.30 2,357 64.435 6.19%
2006-04-10 0 0.097 0.097 0.102 0.095 0.096 1,228,000 117,440 0.0956 60.91 60.91 64.04 59.65 60.28 1,956 60.049 2.11%
2006-04-07 0 0.095 0.092 0.099 0.092 0.106 7,672,000 796,640 0.1038 59.65 57.77 62.16 57.77 66.56 12,219 65.199 -11.21%
2006-04-06 0 0.107 0.101 0.107 0.104 0.110 49,320,000 5,291,860 0.1073 67.18 63.42 67.18 65.30 69.07 78,549 67.371 0.00%
2006-04-04 0 0.107 0.101 0.107 0.100 0.115 3,940,000 419,976 0.1066 67.18 63.42 67.18 62.79 72.21 6,275 66.929 -3.60%
2006-04-03 0 0.111 0.090 0.120 0.111 0.117 1,712,000 196,988 0.1151 69.70 56.51 75.35 69.70 73.46 2,727 72.247 -5.13%
2006-03-31 0 0.117 0.112 0.120 0.112 0.120 4,344,000 511,260 0.1177 73.46 70.32 75.35 70.32 75.35 6,918 73.899 -4.88%
2006-03-30 0 0.123 0.113 0.124 - - 0 0 - 77.23 70.95 77.86 - - 0 - 0.00%
2006-03-29 0 0.123 0.120 0.123 0.120 0.123 684,000 82,992 0.1213 77.23 75.35 77.23 75.35 77.23 1,089 76.184 -0.81%
2006-03-28 0 0.124 0.124 0.125 0.122 0.132 33,752,000 4,419,764 0.1309 77.86 77.86 78.49 76.60 82.88 53,754 82.221 -1.59%
2006-03-27 0 0.126 0.119 0.126 0.119 0.130 3,920,000 485,080 0.1237 79.11 74.72 79.11 74.72 81.63 6,243 77.698 0.00%
2006-03-24 0 0.126 0.125 0.126 0.122 0.128 56,092,000 7,074,780 0.1261 79.11 78.49 79.11 76.60 80.37 89,334 79.195 2.44%
2006-03-23 0 0.123 0.123 0.124 0.117 0.125 32,360,000 4,007,720 0.1238 77.23 77.23 77.86 73.46 78.49 51,538 77.763 5.13%
2006-03-22 0 0.117 0.117 0.120 0.117 0.121 44,680,000 5,359,844 0.1200 73.46 73.46 75.35 73.46 75.97 71,159 75.322 -3.31%
2006-03-21 0 0.121 0.121 0.123 0.117 0.126 73,280,000 8,779,484 0.1198 75.97 75.97 77.23 73.46 79.11 116,708 75.226 10.00%
2006-03-20 0 0.110 0.109 0.119 0.110 0.120 27,508,000 3,251,216 0.1182 69.07 68.44 74.72 69.07 75.35 43,810 74.212 -7.56%
2006-03-17 0 0.119 0.114 0.119 0.117 0.120 30,040,000 3,535,060 0.1177 74.72 71.58 74.72 73.46 75.35 47,843 73.889 2.59%
2006-03-16 0 0.116 0.110 0.121 0.116 0.116 100,000 11,600 0.1160 72.84 69.07 75.97 72.84 72.84 159 72.835 -3.33%
2006-03-15 0 0.120 0.115 0.120 0.120 0.120 100,000 12,000 0.1200 75.35 72.21 75.35 75.35 75.35 159 75.347 -2.44%
2006-03-14 0 0.123 0.116 0.123 - - 0 0 - 77.23 72.84 77.23 - - 0 - 0.00%
2006-03-13 0 0.123 0.115 0.123 0.110 0.123 456,000 54,788 0.1201 77.23 72.21 77.23 69.07 77.23 726 75.441 0.82%
2006-03-10 0 0.122 0.105 0.122 - - 0 0 - 76.60 65.93 76.60 - - 0 - 0.00%
2006-03-09 0 0.122 0.120 0.122 0.112 0.122 24,000 2,728 0.1137 76.60 75.35 76.60 70.32 76.60 38 71.370 1.67%
2006-03-08 0 0.120 0.112 0.120 0.111 0.120 4,056,000 452,964 0.1117 75.35 70.32 75.35 69.70 75.35 6,460 70.121 -2.44%
2006-03-07 0 0.123 0.118 0.123 0.118 0.128 924,000 110,952 0.1201 77.23 74.09 77.23 74.09 80.37 1,472 75.396 0.82%
2006-03-06 0 0.122 0.116 0.122 0.116 0.125 1,648,000 194,328 0.1179 76.60 72.84 76.60 72.84 78.49 2,625 74.039 1.67%
2006-03-03 0 0.120 0.115 0.120 0.106 0.123 6,064,000 670,152 0.1105 75.35 72.21 75.35 66.56 77.23 9,658 69.390 0.00%
2006-03-02 0 0.120 0.118 0.122 0.120 0.120 300,000 36,000 0.1200 75.35 74.09 76.60 75.35 75.35 478 75.347 -4.00%
2006-03-01 0 0.125 0.122 0.126 0.121 0.129 5,084,000 634,052 0.1247 78.49 76.60 79.11 75.97 81.00 8,097 78.308 2.46%
2006-02-28 0 0.122 0.120 0.122 0.121 0.124 848,000 103,540 0.1221 76.60 75.35 76.60 75.97 77.86 1,351 76.665 -1.61%
2006-02-27 0 0.124 0.119 0.124 0.119 0.124 352,000 42,188 0.1199 77.86 74.72 77.86 74.72 77.86 561 75.254 7.83%
2006-02-24 0 0.115 0.111 0.119 0.113 0.119 3,100,000 350,516 0.1131 72.21 69.70 74.72 70.95 74.72 4,937 70.996 1.77%
2006-02-23 0 0.113 0.113 0.124 0.113 0.113 100,000 11,300 0.1130 70.95 70.95 77.86 70.95 70.95 159 70.952 -4.24%
2006-02-22 0 0.118 0.118 0.126 0.118 0.118 80,000 9,440 0.1180 74.09 74.09 79.11 74.09 74.09 127 74.091 -8.53%
2006-02-21 0 0.129 0.119 0.129 0.128 0.130 360,000 46,240 0.1284 81.00 74.72 81.00 80.37 81.63 573 80.649 7.50%
2006-02-20 0 0.120 0.118 0.130 0.120 0.130 820,000 103,900 0.1267 75.35 74.09 81.63 75.35 81.63 1,306 79.558 -3.23%
2006-02-17 0 0.124 0.118 0.124 0.110 0.124 212,000 24,080 0.1136 77.86 74.09 77.86 69.07 77.86 338 71.319 10.71%
2006-02-16 0 0.112 0.109 0.114 0.112 0.115 1,488,000 167,356 0.1125 70.32 68.44 71.58 70.32 72.21 2,370 70.619 -1.75%
2006-02-15 0 0.114 0.109 0.114 0.108 0.117 4,368,000 487,944 0.1117 71.58 68.44 71.58 67.81 73.46 6,957 70.141 1.79%
2006-02-14 0 0.112 0.112 0.115 0.104 0.124 13,204,000 1,491,796 0.1130 70.32 70.32 72.21 65.30 77.86 21,029 70.940 -14.50%
2006-02-13 0 0.131 0.124 0.131 0.128 0.142 5,546,000 737,584 0.1330 82.25 77.86 82.25 80.37 89.16 8,833 83.506 -10.27%
2006-02-10 0 0.146 0.143 0.150 0.143 0.153 4,808,000 701,724 0.1459 91.67 89.79 94.18 89.79 96.07 7,657 91.640 -5.19%
2006-02-09 0 0.154 0.150 0.154 0.151 0.160 3,648,000 567,072 0.1554 96.70 94.18 96.70 94.81 100.5 5,810 97.604 -3.14%
2006-02-08 0 0.159 0.158 0.162 0.159 0.166 1,984,000 321,812 0.1622 99.83 99.21 101.7 99.83 104.2 3,160 101.85 -4.22%
2006-02-07 0 0.166 0.162 0.169 0.155 0.169 1,540,000 247,400 0.1606 104.2 101.7 106.1 97.32 106.1 2,453 100.87 5.06%
2006-02-06 0 0.158 0.153 0.161 0.152 0.161 11,444,000 1,786,504 0.1561 99.21 96.07 101.1 95.44 101.1 18,226 98.019 -0.63%
2006-02-03 0 0.159 0.155 0.159 0.140 0.162 16,432,000 2,600,052 0.1582 99.83 97.32 99.83 87.90 101.7 26,170 99.352 -3.05%
2006-02-02 0 0.164 0.157 0.164 0.153 0.170 15,696,000 2,619,348 0.1669 103.0 98.58 103.0 96.07 106.7 24,998 104.78 -3.53%
2006-02-01 0 0.170 0.163 0.170 0.160 0.175 4,012,000 675,948 0.1685 106.7 102.3 106.7 100.5 109.9 6,390 105.79 -1.73%
2006-01-27 0 0.173 0.172 0.176 0.169 0.178 6,618,000 1,150,808 0.1739 108.6 108.0 110.5 106.1 111.8 10,540 109.18 -2.81%
2006-01-26 0 0.178 0.173 0.178 0.166 0.187 10,188,000 1,794,256 0.1761 111.8 108.6 111.8 104.2 117.4 16,226 110.58 10.56%
2006-01-25 0 0.161 0.158 0.159 0.150 0.163 7,616,000 1,190,716 0.1563 101.1 99.21 99.83 94.18 102.3 12,129 98.167 -1.83%
2006-01-24 0 0.164 0.161 0.164 0.156 0.171 5,908,000 953,860 0.1615 103.0 101.1 103.0 97.95 107.4 9,409 101.37 -5.75%
2006-01-23 0 0.174 0.165 0.174 0.166 0.174 11,868,000 2,015,524 0.1698 109.3 103.6 109.3 104.2 109.3 18,901 106.63 -1.14%
2006-01-20 0 0.176 0.173 0.176 0.173 0.179 972,000 169,256 0.1741 110.5 108.6 110.5 108.6 112.4 1,548 109.34 -1.68%
2006-01-19 0 0.179 0.174 0.179 0.175 0.183 1,784,000 315,532 0.1769 112.4 109.3 112.4 109.9 114.9 2,841 111.05 -2.19%
2006-01-18 0 0.183 0.177 0.183 0.178 0.184 2,020,000 365,684 0.1810 114.9 111.1 114.9 111.8 115.5 3,217 113.67 0.00%
2006-01-17 0 0.183 0.183 0.185 0.183 0.185 1,808,000 333,760 0.1846 114.9 114.9 116.2 114.9 116.2 2,879 115.91 -1.08%
2006-01-16 0 0.185 0.185 0.188 0.164 0.188 1,268,000 232,760 0.1836 116.2 116.2 118.0 103.0 118.0 2,019 115.26 2.78%
2006-01-13 0 0.180 0.163 0.180 0.161 0.180 104,000 16,820 0.1617 113.0 102.3 113.0 101.1 113.0 166 101.55 0.00%
2006-01-12 0 0.180 0.171 0.180 0.180 0.180 20,000 3,600 0.1800 113.0 107.4 113.0 113.0 113.0 32 113.02 0.00%
2006-01-11 0 0.180 - 0.184 0.180 0.186 1,376,000 251,384 0.1827 113.0 - 115.5 113.0 116.8 2,191 114.71 -5.26%
2006-01-10 0 0.190 0.184 0.190 0.185 0.196 18,924,000 3,625,840 0.1916 119.3 115.5 119.3 116.2 123.1 30,139 120.30 -4.04%
2006-01-09 0 0.198 0.198 0.200 0.197 0.205 20,196,000 4,044,700 0.2003 124.3 124.3 125.6 123.7 128.7 32,165 125.75 -1.49%
2006-01-06 0 0.201 0.198 0.201 0.192 0.201 3,096,000 606,088 0.1958 126.2 124.3 126.2 120.6 126.2 4,931 122.92 2.55%
2006-01-05 0 0.196 0.196 0.199 0.191 0.200 4,972,000 984,640 0.1980 123.1 123.1 125.0 119.9 125.6 7,919 124.35 -3.45%
2006-01-04 0 0.203 0.196 0.203 0.195 0.210 8,380,000 1,686,976 0.2013 127.5 123.1 127.5 122.4 131.9 13,346 126.40 -1.46%
2006-01-03 0 0.206 0.202 0.206 0.202 0.210 3,012,000 624,740 0.2074 129.3 126.8 129.3 126.8 131.9 4,797 130.24 -5.50%
2005-12-30 0 0.218 0.215 0.225 0.215 0.235 8,528,000 1,944,356 0.2280 136.9 135.0 141.3 135.0 147.6 13,582 143.16 -5.22%
2005-12-29 0 0.230 0.221 0.230 0.204 0.230 16,968,000 3,711,352 0.2187 144.4 138.8 144.4 128.1 144.4 27,024 137.34 13.86%
2005-12-28 0 0.202 0.200 0.208 0.185 0.206 7,420,000 1,453,704 0.1959 126.8 125.6 130.6 116.2 129.3 11,817 123.01 8.02%
2005-12-23 0 0.187 0.182 0.187 0.162 0.195 6,964,000 1,245,128 0.1788 117.4 114.3 117.4 101.7 122.4 11,091 112.26 36.50%
2005-12-22 1 - - - - - 0 0 - 86.02 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 86.02 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 86.02 - - - - 0 - 0.00%
2005-12-19 0 0.137 0.137 0.148 0.137 0.142 6,008,000 841,740 0.1401 86.02 86.02 92.93 86.02 89.16 9,569 87.970 0.00%
2005-12-16 0 0.137 0.137 0.144 0.137 0.152 3,276,000 467,676 0.1428 86.02 86.02 90.42 86.02 95.44 5,217 89.637 0.74%
2005-12-15 0 0.136 0.135 - 0.136 0.142 3,452,000 481,732 0.1396 85.39 84.77 - 85.39 89.16 5,498 87.623 -1.45%
2005-12-14 0 0.138 0.138 0.142 0.138 0.148 6,372,000 897,056 0.1408 86.65 86.65 89.16 86.65 92.93 10,148 88.395 0.73%
2005-12-13 0 0.137 0.136 0.142 0.136 0.142 712,000 99,092 0.1392 86.02 85.39 89.16 85.39 89.16 1,134 87.386 0.74%
2005-12-12 0 0.136 0.136 0.143 0.130 0.140 2,316,000 315,200 0.1361 85.39 85.39 89.79 81.63 87.90 3,689 85.454 -1.45%
2005-12-09 0 0.138 0.133 0.141 0.133 0.140 2,260,000 309,904 0.1371 86.65 83.51 88.53 83.51 87.90 3,599 86.100 6.15%
2005-12-08 0 0.130 0.128 0.140 0.128 0.142 2,304,000 312,760 0.1357 81.63 80.37 87.90 80.37 89.16 3,669 85.234 0.00%
2005-12-07 0 0.130 0.130 0.142 0.122 0.142 784,000 97,168 0.1239 81.63 81.63 89.16 76.60 89.16 1,249 77.820 4.00%
2005-12-06 0 0.125 0.122 0.125 0.125 0.126 1,900,000 238,600 0.1256 78.49 76.60 78.49 78.49 79.11 3,026 78.850 -3.85%
2005-12-05 0 0.130 0.128 0.145 0.130 0.135 1,496,000 197,188 0.1318 81.63 80.37 91.04 81.63 84.77 2,383 82.763 -0.76%
2005-12-02 0 0.131 0.131 0.145 0.130 0.150 2,676,000 368,508 0.1377 82.25 82.25 91.04 81.63 94.18 4,262 86.466 -9.66%
2005-12-01 0 0.145 0.138 0.146 0.128 0.145 11,036,000 1,441,504 0.1306 91.04 86.65 91.67 80.37 91.04 17,576 82.014 13.28%
2005-11-30 0 0.128 0.124 0.128 0.113 0.130 35,580,000 4,233,368 0.1190 80.37 77.86 80.37 70.95 81.63 56,666 74.708 18.52%
2005-11-29 0 0.108 0.106 0.114 0.108 0.108 500,000 54,000 0.1080 67.81 66.56 71.58 67.81 67.81 796 67.812 -1.82%
2005-11-28 0 0.110 0.110 0.113 0.105 0.108 16,800,000 1,799,100 0.1071 69.07 69.07 70.95 65.93 67.81 26,756 67.240 -3.51%
2005-11-25 0 0.114 0.107 0.117 - - 0 0 - 71.58 67.18 73.46 - - 0 - 0.00%
2005-11-24 0 0.114 0.113 0.116 - - 0 0 - 71.58 70.95 72.84 - - 0 - 0.00%
2005-11-23 0 0.114 0.112 0.114 0.114 0.114 500,000 57,000 0.1140 71.58 70.32 71.58 71.58 71.58 796 71.580 3.64%
2005-11-22 0 0.110 0.109 0.115 0.110 0.110 5,000,000 550,000 0.1100 69.07 68.44 72.21 69.07 69.07 7,963 69.068 -0.90%
2005-11-21 0 0.111 0.109 0.116 0.111 0.111 6,904,000 721,344 0.1045 69.70 68.44 72.84 69.70 69.70 10,996 65.603 0.00%
2005-11-18 0 0.111 0.108 0.115 0.111 0.111 296,000 32,856 0.1110 69.70 67.81 72.21 69.70 69.70 471 69.696 6.73%
2005-11-17 0 0.104 0.109 0.110 0.104 0.105 5,100,000 530,500 0.1040 65.30 68.44 69.07 65.30 65.93 8,122 65.313 -0.95%
2005-11-16 0 0.105 0.104 0.114 0.105 0.108 700,000 74,100 0.1059 65.93 65.30 71.58 65.93 67.81 1,115 66.467 -7.89%
2005-11-15 0 0.114 0.108 0.114 0.105 0.114 11,144,000 1,191,232 0.1069 71.58 67.81 71.58 65.93 71.58 17,748 67.118 9.62%
2005-11-14 0 0.104 0.104 0.110 0.099 0.100 16,000,000 1,617,000 0.1011 65.30 65.30 69.07 62.16 62.79 25,482 63.456 -6.31%
2005-11-11 0 0.111 0.106 0.111 0.101 0.111 8,124,000 821,404 0.1011 69.70 66.56 69.70 63.42 69.70 12,939 63.485 -2.63%
2005-11-10 0 0.114 0.107 0.114 0.104 0.114 672,000 72,716 0.1082 71.58 67.18 71.58 65.30 71.58 1,070 67.943 -0.87%
2005-11-09 0 0.115 0.100 0.115 - - 0 0 - 72.21 62.79 72.21 - - 0 - 0.00%
2005-11-08 0 0.115 0.100 0.115 - - 0 0 - 72.21 62.79 72.21 - - 0 - 0.00%
2005-11-07 0 0.115 0.115 0.118 0.108 0.115 2,700,000 295,204 0.1093 72.21 72.21 74.09 67.81 72.21 4,300 68.650 4.55%
2005-11-04 0 0.110 0.106 0.110 0.102 0.110 3,712,000 382,380 0.1030 69.07 66.56 69.07 64.04 69.07 5,912 64.680 0.00%
2005-11-03 0 0.110 0.108 0.110 0.105 0.120 5,988,000 647,884 0.1082 69.07 67.81 69.07 65.93 75.35 9,537 67.936 -1.79%
2005-11-02 0 0.112 0.107 0.112 0.105 0.120 22,848,000 2,440,436 0.1068 70.32 67.18 70.32 65.93 75.35 36,388 67.066 -1.75%
2005-11-01 0 0.114 0.108 0.114 0.109 0.121 8,040,000 919,020 0.1143 71.58 67.81 71.58 68.44 75.97 12,805 71.772 -0.87%
2005-10-31 0 0.115 0.113 0.119 0.112 0.124 71,316,000 7,348,340 0.1030 72.21 70.95 74.72 70.32 77.86 113,580 64.697 10.58%
2005-10-28 1 - - - - - 0 0 - 65.30 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 65.30 - - - - 0 - 0.00%
2005-10-26 0 0.104 0.100 0.104 0.099 0.122 5,344,000 604,852 0.1132 65.30 62.79 65.30 62.16 76.60 8,511 71.067 -4.59%
2005-10-25 0 0.109 0.109 - 0.109 0.110 100,000 10,960 0.1096 68.44 68.44 - 68.44 69.07 159 68.817 -3.54%
2005-10-24 0 0.113 0.111 - - - 0 0 - 70.95 69.70 - - - 0 - 0.00%
2005-10-21 0 0.113 0.111 - 0.113 0.115 992,000 112,496 0.1134 70.95 69.70 - 70.95 72.21 1,580 71.205 -1.74%
2005-10-20 0 0.115 0.115 - 0.111 0.112 936,000 104,692 0.1119 72.21 72.21 - 69.70 70.32 1,491 70.230 2.68%
2005-10-19 0 0.112 0.112 - - - 0 0 - 70.32 70.32 - - - 0 - 2.75%
2005-10-18 0 0.109 0.109 0.110 0.109 0.109 300,000 34,900 0.1163 68.44 68.44 69.07 68.44 68.44 478 73.045 -9.17%
2005-10-17 0 0.120 0.120 - 0.120 0.120 208,000 24,960 0.1200 75.35 75.35 - 75.35 75.35 331 75.347 -4.00%
2005-10-14 0 0.125 0.118 0.125 - - 0 0 - 78.49 74.09 78.49 - - 0 - 0.00%
2005-10-13 0 0.125 0.118 0.125 - - 0 0 - 78.49 74.09 78.49 - - 0 - -3.85%
2005-10-12 0 0.130 0.118 0.130 0.116 0.130 4,868,000 585,144 0.1202 81.63 74.09 81.63 72.84 81.63 7,753 75.474 -2.26%
2005-10-10 0 0.133 0.133 0.140 0.128 0.128 324,000 41,672 0.1286 83.51 83.51 87.90 80.37 80.37 516 80.758 -1.48%
2005-10-07 0 0.135 0.135 0.140 0.134 0.136 164,000 22,216 0.1355 84.77 84.77 87.90 84.14 85.39 261 85.056 0.75%
2005-10-06 0 0.134 0.134 0.136 0.134 0.136 796,000 107,664 0.1353 84.14 84.14 85.39 84.14 85.39 1,268 84.926 -7.59%
2005-10-05 0 0.145 0.137 0.145 0.136 0.145 404,000 57,160 0.1415 91.04 86.02 91.04 85.39 91.04 643 88.837 2.11%
2005-10-04 0 0.142 0.140 0.142 0.135 0.142 704,000 96,368 0.1369 89.16 87.90 89.16 84.77 89.16 1,121 85.950 0.00%
2005-10-03 0 0.142 0.142 0.145 0.140 0.144 1,748,000 250,208 0.1431 89.16 89.16 91.04 87.90 90.42 2,784 89.876 -5.33%
2005-09-30 0 0.150 0.149 0.150 0.145 0.151 300,000 44,700 0.1490 94.18 93.56 94.18 91.04 94.81 478 93.556 2.04%
2005-09-29 0 0.147 0.147 0.150 0.147 0.152 3,864,000 577,536 0.1495 92.30 92.30 94.18 92.30 95.44 6,154 93.848 7.30%
2005-09-28 0 0.137 0.137 0.151 0.128 0.147 3,056,000 424,524 0.1389 86.02 86.02 94.81 80.37 92.30 4,867 87.224 7.03%
2005-09-27 0 0.128 0.128 0.132 0.119 0.134 1,548,000 198,104 0.1280 80.37 80.37 82.88 74.72 84.14 2,465 80.354 1.59%
2005-09-26 0 0.126 0.126 0.134 0.120 0.128 1,832,000 229,576 0.1253 79.11 79.11 84.14 75.35 80.37 2,918 78.684 -5.97%
2005-09-23 0 0.134 0.128 0.134 0.128 0.134 124,000 15,896 0.1282 84.14 80.37 84.14 80.37 84.14 197 80.492 0.00%
2005-09-22 0 0.134 0.122 0.134 0.134 0.134 100,000 13,400 0.1340 84.14 76.60 84.14 84.14 84.14 159 84.137 0.00%
2005-09-21 0 0.134 0.128 0.134 - - 0 0 - 84.14 80.37 84.14 - - 0 - 0.00%
2005-09-20 0 0.134 0.130 0.135 0.134 0.135 948,000 127,080 0.1341 84.14 81.63 84.77 84.14 84.77 1,510 84.169 3.08%
2005-09-16 0 0.130 0.120 0.133 0.130 0.133 1,168,000 153,920 0.1318 81.63 75.35 83.51 81.63 83.51 1,860 82.744 0.00%
2005-09-15 0 0.130 0.127 0.130 0.124 0.130 204,000 25,920 0.1271 81.63 79.74 81.63 77.86 81.63 325 79.779 0.00%
2005-09-14 0 0.130 0.126 0.132 0.116 0.130 1,340,000 170,664 0.1274 81.63 79.11 82.88 72.84 81.63 2,134 79.969 4.00%
2005-09-13 0 0.125 0.114 0.126 0.114 0.132 1,604,000 196,800 0.1227 78.49 71.58 79.11 71.58 82.88 2,555 77.038 14.68%
2005-09-12 0 0.109 0.109 0.114 0.100 0.110 512,000 53,100 0.1037 68.44 68.44 71.58 62.79 69.07 815 65.119 9.00%
2005-09-09 0 0.100 0.090 0.100 0.100 0.100 5,000,000 500,000 0.1000 62.79 56.51 62.79 62.79 62.79 7,963 62.789 -0.99%
2005-09-08 0 0.101 0.101 0.105 0.100 0.101 6,100,000 610,100 0.1000 63.42 63.42 65.93 62.79 63.42 9,715 62.799 1.00%
2005-09-07 0 0.100 0.080 0.120 0.100 0.100 3,000,000 300,000 0.1000 62.79 50.23 75.35 62.79 62.79 4,778 62.789 0.00%
2005-09-06 0 0.100 0.095 - 0.099 0.100 3,104,000 307,400 0.0990 62.79 59.65 - 62.16 62.79 4,944 62.182 0.00%
2005-09-05 0 0.100 0.085 0.100 0.100 0.100 6,052,000 605,200 0.1000 62.79 53.37 62.79 62.79 62.79 9,639 62.789 0.00%
2005-09-02 0 0.100 0.090 0.100 - - 0 0 - 62.79 56.51 62.79 - - 0 - -4.76%
2005-09-01 0 0.105 0.088 0.105 - - 0 0 - 65.93 55.25 65.93 - - 0 - 0.00%
2005-08-31 0 0.105 0.080 0.105 - - 0 0 - 65.93 50.23 65.93 - - 0 - 0.00%
2005-08-30 0 0.105 0.080 0.105 - - 0 0 - 65.93 50.23 65.93 - - 0 - 0.00%
2005-08-29 0 0.105 0.088 0.105 0.095 0.105 664,000 64,120 0.0966 65.93 55.25 65.93 59.65 65.93 1,058 60.633 5.00%
2005-08-26 0 0.100 0.100 0.101 0.100 0.100 228,000 22,800 0.1000 62.79 62.79 63.42 62.79 62.79 363 62.789 0.00%
2005-08-25 0 0.100 0.100 0.102 0.100 0.101 10,252,000 1,025,244 0.1000 62.79 62.79 64.04 62.79 63.42 16,328 62.792 0.00%
2005-08-24 0 0.100 0.095 0.102 0.100 0.100 100,000 10,000 0.1000 62.79 59.65 64.04 62.79 62.79 159 62.789 -0.99%
2005-08-23 0 0.101 0.080 0.103 - - 0 0 - 63.42 50.23 64.67 - - 0 - 0.00%
2005-08-22 0 0.101 0.095 0.102 0.101 0.101 2,400,000 242,400 0.1010 63.42 59.65 64.04 63.42 63.42 3,822 63.417 0.00%
2005-08-19 0 0.101 0.096 0.103 - - 0 0 - 63.42 60.28 64.67 - - 0 - 0.00%
2005-08-18 0 0.101 0.095 0.101 0.090 0.101 1,348,000 127,984 0.0949 63.42 59.65 63.42 56.51 63.42 2,147 59.614 3.06%
2005-08-17 0 0.098 0.098 0.103 - - 0 0 - 61.53 61.53 64.67 - - 0 - 1.03%
2005-08-16 0 0.097 0.097 0.101 - - 0 0 - 60.91 60.91 63.42 - - 0 - 1.04%
2005-08-15 0 0.096 0.096 0.103 0.096 0.097 252,000 24,292 0.0964 60.28 60.28 64.67 60.28 60.91 401 60.527 -4.95%
2005-08-12 0 0.101 0.098 0.102 0.101 0.101 5,000,000 505,000 0.1010 63.42 61.53 64.04 63.42 63.42 7,963 63.417 3.06%
2005-08-11 0 0.098 0.098 0.102 0.098 0.102 10,508,000 1,059,976 0.1009 61.53 61.53 64.04 61.53 64.04 16,735 63.337 -2.00%
2005-08-10 0 0.100 0.088 0.105 0.100 0.100 500,000 50,000 0.1000 62.79 55.25 65.93 62.79 62.79 796 62.789 -1.96%
2005-08-09 0 0.102 0.100 0.108 - - 0 0 - 64.04 62.79 67.81 - - 0 - 0.00%
2005-08-08 0 0.102 0.100 0.106 0.100 0.102 10,400,000 1,045,800 0.1006 64.04 62.79 66.56 62.79 64.04 16,563 63.139 2.00%
2005-08-05 0 0.100 0.098 0.106 0.100 0.100 5,000,000 500,000 0.1000 62.79 61.53 66.56 62.79 62.79 7,963 62.789 0.00%
2005-08-04 0 0.100 0.100 0.110 0.100 0.100 9,000,000 900,000 0.1000 62.79 62.79 69.07 62.79 62.79 14,334 62.789 0.00%
2005-08-03 0 0.100 0.100 0.103 0.100 0.101 5,900,000 593,000 0.1005 62.79 62.79 64.67 62.79 63.42 9,397 63.108 -2.91%
2005-08-02 0 0.103 0.090 0.104 0.099 0.103 10,188,000 1,021,800 0.1003 64.67 56.51 65.30 62.16 64.67 16,226 62.974 1.98%
2005-08-01 0 0.101 0.101 0.105 0.100 0.101 8,272,000 835,200 0.1010 63.42 63.42 65.93 62.79 63.42 13,174 63.396 1.00%
2005-07-29 0 0.100 0.100 0.106 0.100 0.100 8,200,000 820,000 0.1000 62.79 62.79 66.56 62.79 62.79 13,060 62.789 -0.99%
2005-07-28 0 0.101 0.101 0.105 0.101 0.105 8,808,000 890,116 0.1011 63.42 63.42 65.93 63.42 65.93 14,028 63.453 0.00%
2005-07-27 0 0.101 0.101 0.108 0.101 0.101 4,324,000 436,724 0.1010 63.42 63.42 67.81 63.42 63.42 6,887 63.417 1.00%
2005-07-26 0 0.100 - 0.105 - - 0 0 - 62.79 - 65.93 - - 0 - 0.00%
2005-07-25 0 0.100 0.100 0.103 0.100 0.101 5,532,000 553,500 0.1001 62.79 62.79 64.67 62.79 63.42 8,810 62.823 -1.96%
2005-07-22 0 0.102 0.100 0.110 0.101 0.102 10,440,000 1,064,640 0.1020 64.04 62.79 69.07 63.42 64.04 16,627 64.031 0.99%
2005-07-21 0 0.101 0.100 0.107 0.101 0.101 420,000 42,420 0.1010 63.42 62.79 67.18 63.42 63.42 669 63.417 -1.94%
2005-07-20 0 0.103 0.102 0.107 0.100 0.107 11,328,000 1,202,456 0.1061 64.67 64.04 67.18 62.79 67.18 18,041 66.650 3.00%
2005-07-19 0 0.100 0.100 0.103 0.100 0.103 15,368,000 1,555,740 0.1012 62.79 62.79 64.67 62.79 64.67 24,476 63.563 -4.76%
2005-07-18 0 0.105 0.103 0.108 0.100 0.105 19,428,000 1,973,588 0.1016 65.93 64.67 67.81 62.79 65.93 30,942 63.784 1.94%
2005-07-15 0 0.103 0.109 0.110 0.100 0.109 14,948,000 1,528,032 0.1022 64.67 68.44 69.07 62.79 68.44 23,807 64.185 1.98%
2005-07-14 0 0.101 0.101 0.109 0.100 0.102 15,000,000 1,500,560 0.1000 63.42 63.42 68.44 62.79 64.04 23,889 62.813 -3.81%
2005-07-13 0 0.105 0.101 0.112 0.105 0.105 400,000 42,000 0.1050 65.93 63.42 70.32 65.93 65.93 637 65.929 3.96%
2005-07-12 0 0.101 0.100 0.105 - - 0 0 - 63.42 62.79 65.93 - - 0 - 0.00%
2005-07-11 0 0.101 0.101 0.110 0.101 0.102 160,000 16,220 0.1014 63.42 63.42 69.07 63.42 64.04 255 63.653 -0.98%
2005-07-08 0 0.102 0.102 0.110 0.102 0.102 100,000 10,200 0.1020 64.04 64.04 69.07 64.04 64.04 159 64.045 0.00%
2005-07-07 0 0.102 0.102 0.108 0.102 0.102 280,000 28,560 0.1020 64.04 64.04 67.81 64.04 64.04 446 64.045 -7.27%
2005-07-06 0 0.110 0.105 - 0.110 0.110 180,000 19,800 0.1100 69.07 65.93 - 69.07 69.07 287 69.068 10.00%
2005-07-05 0 0.100 0.100 - - - 0 0 - 62.79 62.79 - - - 0 - 1.01%
2005-07-04 0 0.099 0.099 0.100 0.099 0.103 740,000 74,356 0.1005 62.16 62.16 62.79 62.16 64.67 1,179 63.091 -6.60%
2005-06-30 0 0.106 0.100 0.106 0.100 0.106 612,000 61,824 0.1010 66.56 62.79 66.56 62.79 66.56 975 63.429 7.07%
2005-06-29 0 0.099 0.099 0.104 0.099 0.104 408,000 42,192 0.1034 62.16 62.16 65.30 62.16 65.30 650 64.931 3.12%
2005-06-28 0 0.096 0.096 0.103 0.096 0.101 172,000 16,548 0.0962 60.28 60.28 64.67 60.28 63.42 274 60.409 -1.03%
2005-06-27 0 0.097 0.097 - - - 0 0 - 60.91 60.91 - - - 0 - 1.04%
2005-06-24 0 0.096 0.095 - 0.096 0.097 400,000 38,600 0.0965 60.28 59.65 - 60.28 60.91 637 60.592 -4.95%
2005-06-23 0 0.101 0.101 0.108 0.101 0.106 524,000 54,644 0.1043 63.42 63.42 67.81 63.42 66.56 835 65.478 -2.88%
2005-06-22 0 0.104 0.104 0.110 0.104 0.110 1,204,000 131,996 0.1096 65.30 65.30 69.07 65.30 69.07 1,918 68.837 -3.70%
2005-06-21 0 0.108 0.108 0.113 0.105 0.115 7,428,000 803,536 0.1082 67.81 67.81 70.95 65.93 72.21 11,830 67.923 0.93%
2005-06-20 0 0.107 - 0.110 - - 0 0 - 67.18 - 69.07 - - 0 - 0.00%
2005-06-17 0 0.107 0.106 0.112 0.106 0.112 4,412,000 471,496 0.1069 67.18 66.56 70.32 66.56 70.32 7,027 67.101 -0.93%
2005-06-16 0 0.108 0.105 0.112 0.108 0.113 1,580,000 175,460 0.1111 67.81 65.93 70.32 67.81 70.95 2,516 69.728 -4.42%
2005-06-15 0 0.113 0.113 0.114 0.113 0.119 3,552,000 405,824 0.1143 70.95 70.95 71.58 70.95 74.72 5,657 71.738 -0.88%
2005-06-14 0 0.114 0.112 0.114 0.111 0.115 21,368,000 2,401,584 0.1124 71.58 70.32 71.58 69.70 72.21 34,031 70.570 5.56%
2005-06-13 0 0.108 0.108 0.112 0.102 0.114 13,960,000 1,523,336 0.1091 67.81 67.81 70.32 64.04 71.58 22,233 68.516 -1.82%
2005-06-10 0 0.110 0.110 0.115 0.107 0.120 12,160,000 1,350,540 0.1111 69.07 69.07 72.21 67.18 75.35 19,366 69.736 0.92%
2005-06-09 0 0.109 0.107 0.109 0.106 0.110 21,264,000 2,298,812 0.1081 68.44 67.18 68.44 66.56 69.07 33,866 67.880 0.00%
2005-06-08 0 0.109 0.105 0.109 0.108 0.111 17,040,000 1,870,320 0.1098 68.44 65.93 68.44 67.81 69.70 27,138 68.918 0.00%
2005-06-07 0 0.109 0.105 0.109 0.104 0.109 15,904,000 1,711,764 0.1076 68.44 65.93 68.44 65.30 68.44 25,329 67.581 0.93%
2005-06-06 0 0.108 0.106 0.109 0.105 0.110 10,612,000 1,144,696 0.1079 67.81 66.56 68.44 65.93 69.07 16,901 67.729 2.86%
2005-06-03 0 0.105 0.101 0.106 0.104 0.107 4,368,000 457,376 0.1047 65.93 63.42 66.56 65.30 67.18 6,957 65.747 1.94%
2005-06-02 0 0.103 0.095 0.105 0.102 0.103 1,300,000 133,400 0.1026 64.67 59.65 65.93 64.04 64.67 2,070 64.431 -2.83%
2005-06-01 0 0.106 0.100 0.106 0.105 0.107 3,200,000 337,900 0.1056 66.56 62.79 66.56 65.93 67.18 5,096 66.301 0.95%
2005-05-31 0 0.105 0.096 0.106 0.094 0.105 12,964,000 1,309,288 0.1010 65.93 60.28 66.56 59.02 65.93 20,647 63.413 -0.94%
2005-05-30 0 0.106 0.102 0.106 0.100 0.106 6,776,000 690,320 0.1019 66.56 64.04 66.56 62.79 66.56 10,792 63.968 2.91%
2005-05-27 0 0.103 0.102 0.107 0.100 0.112 6,812,000 703,656 0.1033 64.67 64.04 67.18 62.79 70.32 10,849 64.859 -5.50%
2005-05-26 0 0.109 0.109 0.111 0.108 0.114 4,784,000 527,960 0.1104 68.44 68.44 69.70 67.81 71.58 7,619 69.294 -0.91%
2005-05-25 0 0.110 0.110 0.118 0.102 0.125 148,372,000 15,164,564 0.1022 69.07 69.07 74.09 64.04 78.49 236,302 64.175 7.84%
2005-05-24 1 - - - - - 0 0 - 64.04 - - - - 0 - 0.00%
2005-05-23 0 0.102 0.100 0.102 0.094 0.102 3,000,000 300,452 0.1002 64.04 62.79 64.04 59.02 64.04 4,778 62.884 0.99%
2005-05-20 0 0.101 0.096 0.101 0.095 0.101 4,420,000 434,012 0.0982 63.42 60.28 63.42 59.65 63.42 7,039 61.654 7.45%
2005-05-19 0 0.094 0.090 - 0.081 0.094 2,252,000 199,212 0.0885 59.02 56.51 - 50.86 59.02 3,587 55.543 6.82%
2005-05-18 0 0.088 0.082 0.088 0.080 0.088 2,652,000 221,080 0.0834 55.25 51.49 55.25 50.23 55.25 4,224 52.343 4.76%
2005-05-17 0 0.084 0.078 0.084 0.077 0.085 2,136,000 173,556 0.0813 52.74 48.98 52.74 48.35 53.37 3,402 51.018 7.69%
2005-05-13 0 0.078 0.073 0.078 0.074 0.078 184,000 14,120 0.0767 48.98 45.84 48.98 46.46 48.98 293 48.184 11.43%
2005-05-12 0 0.070 0.050 0.077 0.070 0.078 1,900,000 145,588 0.0766 43.95 31.39 48.35 43.95 48.98 3,026 48.112 14.75%
2005-05-11 0 0.061 0.058 0.070 - - 0 0 - 38.30 36.42 43.95 - - 0 - 0.00%
2005-05-10 0 0.061 0.061 0.074 0.061 0.065 92,000 5,772 0.0627 38.30 38.30 46.46 38.30 40.81 147 39.393 -6.15%
2005-05-09 0 0.065 0.065 0.072 0.061 0.062 400,000 24,600 0.0615 40.81 40.81 45.21 38.30 38.93 637 38.615 -7.14%
2005-05-06 0 0.070 0.060 0.080 - - 0 0 - 43.95 37.67 50.23 - - 0 - 0.00%
2005-05-05 0 0.070 0.061 0.072 - - 0 0 - 43.95 38.30 45.21 - - 0 - 0.00%
2005-05-04 0 0.070 0.061 0.076 0.060 0.070 204,000 13,760 0.0675 43.95 38.30 47.72 37.67 43.95 325 42.352 16.67%
2005-05-03 0 0.060 0.060 0.074 0.059 0.060 680,000 40,768 0.0600 37.67 37.67 46.46 37.05 37.67 1,083 37.644 -7.69%
2005-04-29 0 0.065 0.058 0.070 - - 0 0 - 40.81 36.42 43.95 - - 0 - 0.00%
2005-04-28 0 0.065 0.060 0.071 - - 0 0 - 40.81 37.67 44.58 - - 0 - 0.00%
2005-04-27 0 0.065 0.065 0.076 0.065 0.076 148,000 11,028 0.0745 40.81 40.81 47.72 40.81 47.72 236 46.786 0.00%
2005-04-26 0 0.065 0.065 0.075 0.057 0.070 820,000 47,820 0.0583 40.81 40.81 47.09 35.79 43.95 1,306 36.617 -2.99%
2005-04-25 0 0.067 0.067 0.080 0.065 0.074 880,000 60,932 0.0692 42.07 42.07 50.23 40.81 46.46 1,402 43.476 0.00%
2005-04-22 0 0.067 0.067 0.068 0.067 0.078 4,468,000 324,256 0.0726 42.07 42.07 42.70 42.07 48.98 7,116 45.568 1.52%
2005-04-21 0 0.066 0.066 0.075 0.065 0.088 5,432,000 417,812 0.0769 41.44 41.44 47.09 40.81 55.25 8,651 48.295 -22.35%
2005-04-20 0 0.085 0.081 - 0.081 0.087 5,040,000 418,320 0.0830 53.37 50.86 - 50.86 54.63 8,027 52.115 10.39%
2005-04-19 0 0.077 0.077 0.083 0.077 0.089 1,824,000 157,528 0.0864 48.35 48.35 52.12 48.35 55.88 2,905 54.227 -14.44%
2005-04-18 0 0.090 0.084 0.090 0.084 0.104 6,260,000 581,808 0.0929 56.51 52.74 56.51 52.74 65.30 9,970 58.357 1.12%
2005-04-15 0 0.089 0.083 0.089 0.074 0.089 4,812,000 388,660 0.0808 55.88 52.12 55.88 46.46 55.88 7,664 50.714 9.88%
2005-04-14 0 0.081 0.081 0.086 0.081 0.093 2,732,000 234,060 0.0857 50.86 50.86 54.00 50.86 58.39 4,351 53.794 -12.90%
2005-04-13 0 0.093 0.093 0.095 0.081 0.114 3,968,000 393,220 0.0991 58.39 58.39 59.65 50.86 71.58 6,320 62.223 3.33%
2005-04-12 0 0.090 0.079 - - - 0 0 - 56.51 49.60 - - - 0 - 0.00%
2005-04-11 0 0.090 0.081 - - - 0 0 - 56.51 50.86 - - - 0 - 0.00%
2005-04-08 0 0.090 0.081 - - - 0 0 - 56.51 50.86 - - - 0 - 0.00%
2005-04-07 0 0.090 0.081 - 0.090 0.090 24,000 2,160 0.0900 56.51 50.86 - 56.51 56.51 38 56.510 0.00%
2005-04-06 0 0.090 0.090 0.102 0.080 0.090 320,000 27,200 0.0850 56.51 56.51 64.04 50.23 56.51 510 53.371 -5.26%
2005-04-04 0 0.095 0.088 0.102 - - 0 0 - 59.65 55.25 64.04 - - 0 - 0.00%
2005-04-01 0 0.095 0.095 0.102 0.095 0.095 52,000 4,940 0.0950 59.65 59.65 64.04 59.65 59.65 83 59.650 -5.00%
2005-03-31 0 0.100 0.100 - - - 0 0 - 62.79 62.79 - - - 0 - 5.26%
2005-03-30 0 0.095 0.081 - - - 0 0 - 59.65 50.86 - - - 0 - 0.00%
2005-03-29 0 0.095 0.085 - - - 0 0 - 59.65 53.37 - - - 0 - 0.00%
2005-03-24 0 0.095 0.080 - - - 0 0 - 59.65 50.23 - - - 0 - 0.00%
2005-03-23 0 0.095 0.080 - - - 0 0 - 59.65 50.23 - - - 0 - 0.00%
2005-03-22 0 0.095 0.080 - - - 0 0 - 59.65 50.23 - - - 0 - 0.00%
2005-03-21 0 0.095 0.080 0.103 0.095 0.095 1,000,000 95,000 0.0950 59.65 50.23 64.67 59.65 59.65 1,593 59.650 3.26%
2005-03-18 0 0.092 0.090 0.095 - - 0 0 - 57.77 56.51 59.65 - - 0 - 0.00%
2005-03-17 0 0.092 0.085 - - - 0 0 - 57.77 53.37 - - - 0 - 0.00%
2005-03-16 0 0.092 0.082 - - - 0 0 - 57.77 51.49 - - - 0 - 0.00%
2005-03-15 0 0.092 0.084 - - - 0 0 - 57.77 52.74 - - - 0 - 0.00%
2005-03-14 0 0.092 0.092 - - - 0 0 - 57.77 57.77 - - - 0 - 2.22%
2005-03-11 0 0.090 0.088 - - - 0 0 - 56.51 55.25 - - - 0 - 0.00%
2005-03-10 0 0.090 0.090 0.102 0.085 0.089 1,200,000 103,600 0.0863 56.51 56.51 64.04 53.37 55.88 1,911 54.208 -5.26%
2005-03-09 0 0.095 0.095 - 0.095 0.095 288,000 27,360 0.0950 59.65 59.65 - 59.65 59.65 459 59.650 0.00%
2005-03-08 0 0.095 0.095 - - - 0 0 - 59.65 59.65 - - - 0 - 1.06%
2005-03-07 0 0.094 0.094 - 0.094 0.094 48,000 4,512 0.0940 59.02 59.02 - 59.02 59.02 76 59.022 1.08%
2005-03-04 0 0.093 0.092 - - - 0 0 - 58.39 57.77 - - - 0 - 0.00%
2005-03-03 0 0.093 0.093 - - - 0 0 - 58.39 58.39 - - - 0 - 1.09%
2005-03-02 0 0.092 0.092 0.107 0.091 0.095 620,000 58,020 0.0936 57.77 57.77 67.18 57.14 59.65 987 58.759 -10.68%
2005-03-01 0 0.103 0.101 0.108 0.100 0.103 700,000 70,360 0.1005 64.67 63.42 67.81 62.79 64.67 1,115 63.112 -8.04%
2005-02-28 0 0.112 - 0.112 - - 0 0 - 70.32 - 70.32 - - 0 - 0.00%
2005-02-25 0 0.112 0.104 0.112 0.108 0.112 580,000 64,000 0.1103 70.32 65.30 70.32 67.81 70.32 924 69.285 9.80%
2005-02-24 0 0.102 0.100 - - - 0 0 - 64.04 62.79 - - - 0 - 0.00%
2005-02-23 0 0.102 0.102 - 0.102 0.102 108,000 11,016 0.1020 64.04 64.04 - 64.04 64.04 172 64.045 -7.27%
2005-02-22 0 0.110 - - - - 0 0 - 69.07 - - - - 0 - 0.00%
2005-02-21 0 0.110 0.110 - 0.100 0.100 40,000 4,000 0.1000 69.07 69.07 - 62.79 62.79 64 62.789 0.00%
2005-02-18 0 0.110 - 0.110 - - 0 0 - 69.07 - 69.07 - - 0 - 0.00%
2005-02-17 0 0.110 - - - - 0 0 - 69.07 - - - - 0 - 0.00%
2005-02-16 0 0.110 - 0.118 - - 0 0 - 69.07 - 74.09 - - 0 - 0.00%
2005-02-15 0 0.110 - 0.118 - - 0 0 - 69.07 - 74.09 - - 0 - 0.00%
2005-02-14 0 0.110 - 0.110 - - 0 0 - 69.07 - 69.07 - - 0 - -6.78%
2005-02-08 0 0.118 - 0.125 - - 0 0 - 74.09 - 78.49 - - 0 - 0.00%
2005-02-07 0 0.118 - 0.118 - - 0 0 - 74.09 - 74.09 - - 0 - -1.67%
2005-02-04 0 0.120 - 0.125 - - 0 0 - 75.35 - 78.49 - - 0 - 0.00%
2005-02-03 0 0.120 - 0.120 - - 0 0 - 75.35 - 75.35 - - 0 - 0.00%
2005-02-02 0 0.120 - 0.120 - - 0 0 - 75.35 - 75.35 - - 0 - 0.00%
2005-02-01 0 0.120 - 0.120 - - 0 0 - 75.35 - 75.35 - - 0 - 0.00%
2005-01-31 0 0.120 - 0.120 - - 0 0 - 75.35 - 75.35 - - 0 - 0.00%
2005-01-28 0 0.120 - 0.123 - - 0 0 - 75.35 - 77.23 - - 0 - 0.00%
2005-01-27 0 0.120 - 0.125 - - 0 0 - 75.35 - 78.49 - - 0 - 0.00%
2005-01-26 0 0.120 - 0.120 - - 0 0 - 75.35 - 75.35 - - 0 - 0.00%
2005-01-25 0 0.120 - 0.120 - - 0 0 - 75.35 - 75.35 - - 0 - 0.00%
2005-01-24 0 0.120 - 0.120 - - 0 0 - 75.35 - 75.35 - - 0 - -3.23%
2005-01-21 0 0.124 0.114 0.124 0.113 0.124 2,648,000 312,680 0.1181 77.86 71.58 77.86 70.95 77.86 4,217 74.142 -0.80%
2005-01-20 0 0.125 - 0.125 0.120 0.125 600,000 72,500 0.1208 78.49 - 78.49 75.35 78.49 956 75.870 11.61%
2005-01-19 0 0.112 - 0.112 - - 0 0 - 70.32 - 70.32 - - 0 - 0.00%
2005-01-18 0 0.112 0.105 - 0.102 0.112 700,000 74,200 0.1060 70.32 65.93 - 64.04 70.32 1,115 66.557 8.74%
2005-01-17 0 0.103 0.100 0.103 0.104 0.104 604,000 62,416 0.1033 64.67 62.79 64.67 65.30 65.30 962 64.885 6.19%
2005-01-14 0 0.097 0.097 0.102 0.097 0.103 640,000 64,744 0.1012 60.91 60.91 64.04 60.91 64.67 1,019 63.519 -5.83%
2005-01-13 0 0.103 0.099 0.103 0.100 0.103 1,092,000 110,676 0.1014 64.67 62.16 64.67 62.79 64.67 1,739 63.638 14.44%
2005-01-12 0 0.090 0.075 - - - 0 0 - 56.51 47.09 - - - 0 - 0.00%
2005-01-11 0 0.090 0.075 - - - 0 0 - 56.51 47.09 - - - 0 - 0.00%
2005-01-10 0 0.090 0.090 - 0.090 0.095 400,000 36,500 0.0913 56.51 56.51 - 56.51 59.65 637 57.295 -12.62%
2005-01-07 0 0.103 0.085 - - - 0 0 - 64.67 53.37 - - - 0 - 0.00%
2005-01-06 0 0.103 0.085 - - - 0 0 - 64.67 53.37 - - - 0 - 0.00%
2005-01-05 0 0.103 0.100 - - - 0 0 - 64.67 62.79 - - - 0 - 0.00%
2005-01-04 0 0.103 0.101 0.111 - - 0 0 - 64.67 63.42 69.70 - - 0 - 0.00%
2005-01-03 0 0.103 0.100 - - - 0 0 - 64.67 62.79 - - - 0 - 0.00%
2004-12-31 0 0.103 - - - - 0 0 - 64.67 - - - - 0 - 0.00%
2004-12-30 0 0.103 0.103 0.110 0.103 0.103 4,000 412 0.1030 64.67 64.67 69.07 64.67 64.67 6 64.673 0.00%
2004-12-29 0 0.103 0.103 - 0.103 0.103 160,000 16,480 0.1030 64.67 64.67 - 64.67 64.67 255 64.673 -0.96%
2004-12-28 0 0.104 0.104 0.112 - - 0 0 - 65.30 65.30 70.32 - - 0 - 4.00%
2004-12-24 0 0.100 0.100 - - - 0 0 - 62.79 62.79 - - - 0 - 4.17%
2004-12-23 0 0.096 0.095 - - - 0 0 - 60.28 59.65 - - - 0 - 0.00%
2004-12-22 0 0.096 0.096 - - - 0 0 - 60.28 60.28 - - - 0 - 1.05%
2004-12-21 0 0.095 0.095 - - - 0 0 - 59.65 59.65 - - - 0 - 5.56%
2004-12-20 0 0.090 0.090 0.095 0.090 0.090 20,000 1,800 0.0900 56.51 56.51 59.65 56.51 56.51 32 56.510 -3.23%
2004-12-17 0 0.093 0.090 - - - 0 0 - 58.39 56.51 - - - 0 - 0.00%
2004-12-16 0 0.093 0.082 0.110 - - 0 0 - 58.39 51.49 69.07 - - 0 - 0.00%
2004-12-15 0 0.093 0.090 - - - 0 0 - 58.39 56.51 - - - 0 - 0.00%
2004-12-14 0 0.093 0.093 - 0.093 0.095 824,000 77,432 0.0940 58.39 58.39 - 58.39 59.65 1,312 59.004 -9.71%
2004-12-13 0 0.103 0.095 0.108 - - 0 0 - 64.67 59.65 67.81 - - 0 - 0.00%
2004-12-10 0 0.103 0.103 0.110 0.103 0.124 824,000 90,588 0.1099 64.67 64.67 69.07 64.67 77.86 1,312 69.028 -14.17%
2004-12-09 0 0.120 - 0.125 - - 0 0 - 75.35 - 78.49 - - 0 - 0.00%
2004-12-08 0 0.120 - - - - 0 0 - 75.35 - - - - 0 - 0.00%
2004-12-07 0 0.120 0.114 0.120 0.115 0.120 1,584,000 184,360 0.1164 75.35 71.58 75.35 72.21 75.35 2,523 73.080 4.35%
2004-12-06 0 0.115 - 0.123 - - 0 0 - 72.21 - 77.23 - - 0 - 0.00%
2004-12-03 0 0.115 0.115 0.120 0.115 0.120 2,264,000 268,380 0.1185 72.21 72.21 75.35 72.21 75.35 3,606 74.432 -4.17%
2004-12-02 0 0.120 - 0.125 0.120 0.122 228,000 27,660 0.1213 75.35 - 78.49 75.35 76.60 363 76.173 -2.44%
2004-12-01 0 0.123 0.123 0.130 0.123 0.150 1,760,000 227,036 0.1290 77.23 77.23 81.63 77.23 94.18 2,803 80.997 -12.14%
2004-11-30 0 0.140 - 0.140 - - 0 0 - 87.90 - 87.90 - - 0 - 0.00%
2004-11-29 0 0.140 - 0.142 - - 0 0 - 87.90 - 89.16 - - 0 - 0.00%
2004-11-26 0 0.140 0.135 0.144 - - 0 0 - 87.90 84.77 90.42 - - 0 - 0.00%
2004-11-25 0 0.140 0.134 0.140 0.138 0.140 560,000 77,600 0.1386 87.90 84.14 87.90 86.65 87.90 892 87.008 -2.78%
2004-11-24 0 0.144 0.137 0.144 0.131 0.146 1,052,000 146,860 0.1396 90.42 86.02 90.42 82.25 91.67 1,675 87.654 5.88%
2004-11-23 0 0.136 0.136 0.146 0.136 0.146 156,000 21,256 0.1363 85.39 85.39 91.67 85.39 91.67 248 85.554 -0.73%
2004-11-22 0 0.137 0.131 0.139 0.130 0.140 316,000 42,320 0.1339 86.02 82.25 87.28 81.63 87.90 503 84.090 -5.52%
2004-11-19 0 0.145 0.135 0.145 0.128 0.145 2,560,000 347,668 0.1358 91.04 84.77 91.04 80.37 91.04 4,077 85.273 13.28%
2004-11-18 0 0.128 0.124 0.128 0.120 0.130 1,220,000 151,536 0.1242 80.37 77.86 80.37 75.35 81.63 1,943 77.990 3.23%
2004-11-17 0 0.124 0.116 0.124 0.115 0.124 1,324,000 157,196 0.1187 77.86 72.84 77.86 72.21 77.86 2,109 74.548 7.83%
2004-11-16 0 0.115 0.115 0.120 0.104 0.115 1,088,000 120,836 0.1111 72.21 72.21 75.35 65.30 72.21 1,733 69.735 7.48%
2004-11-15 0 0.107 0.104 0.115 0.107 0.107 100,000 10,700 0.1070 67.18 65.30 72.21 67.18 67.18 159 67.184 -1.83%
2004-11-12 0 0.109 0.105 0.109 0.100 0.115 1,276,000 137,844 0.1080 68.44 65.93 68.44 62.79 72.21 2,032 67.830 1.87%
2004-11-11 0 0.107 0.105 0.107 - - 0 0 - 67.18 65.93 67.18 - - 0 - -1.83%
2004-11-10 0 0.109 0.107 0.111 0.109 0.112 104,000 11,348 0.1091 68.44 67.18 69.70 68.44 70.32 166 68.513 -2.68%
2004-11-09 0 0.112 0.112 0.120 0.111 0.125 604,000 70,400 0.1166 70.32 70.32 75.35 69.70 78.49 962 73.185 -0.88%
2004-11-08 0 0.113 0.111 0.114 0.110 0.119 596,000 67,168 0.1127 70.95 69.70 71.58 69.07 74.72 949 70.762 1.80%
2004-11-05 0 0.111 0.109 0.115 0.109 0.119 1,092,000 122,168 0.1119 69.70 68.44 72.21 68.44 74.72 1,739 70.246 0.91%
2004-11-04 0 0.110 0.105 0.110 0.104 0.112 452,000 49,740 0.1100 69.07 65.93 69.07 65.30 70.32 720 69.096 -1.79%
2004-11-03 0 0.112 0.100 - 0.097 0.112 5,704,000 575,800 0.1009 70.32 62.79 - 60.91 70.32 9,084 63.384 7.69%
2004-11-02 0 0.104 0.101 0.104 0.100 0.104 1,292,000 130,952 0.1014 65.30 63.42 65.30 62.79 65.30 2,058 63.641 2.97%
2004-11-01 0 0.101 0.097 0.101 - - 0 0 - 63.42 60.91 63.42 - - 0 - -0.98%
2004-10-29 0 0.102 0.098 0.103 0.100 0.105 1,504,000 151,220 0.1005 64.04 61.53 64.67 62.79 65.93 2,395 63.132 2.00%
2004-10-28 0 0.100 0.099 0.101 0.095 0.105 704,000 70,752 0.1005 62.79 62.16 63.42 59.65 65.93 1,121 63.103 0.00%
2004-10-27 0 0.100 0.098 0.100 0.086 0.100 928,000 88,200 0.0950 62.79 61.53 62.79 54.00 62.79 1,478 59.677 13.64%
2004-10-26 0 0.088 0.088 - - - 0 0 - 55.25 55.25 - - - 0 - 0.00%
2004-10-25 0 0.088 0.087 0.095 - - 0 0 - 55.25 54.63 59.65 - - 0 - 0.00%
2004-10-21 0 0.088 0.088 0.093 0.088 0.100 1,996,000 177,116 0.0887 55.25 55.25 58.39 55.25 62.79 3,179 55.716 -9.28%
2004-10-20 0 0.097 0.090 0.097 0.098 0.100 456,000 44,696 0.0980 60.91 56.51 60.91 61.53 62.79 726 61.544 3.19%
2004-10-19 0 0.094 0.094 0.097 0.093 0.100 96,000 8,956 0.0933 59.02 59.02 60.91 58.39 62.79 153 58.577 -2.08%
2004-10-18 0 0.096 0.093 0.096 0.095 0.100 92,000 8,776 0.0954 60.28 58.39 60.28 59.65 62.79 147 59.895 6.67%
2004-10-15 0 0.090 0.090 0.095 0.090 0.099 244,000 21,996 0.0901 56.51 56.51 59.65 56.51 62.16 389 56.603 -3.23%
2004-10-14 0 0.093 0.091 0.096 0.093 0.100 1,312,000 124,856 0.0952 58.39 57.14 60.28 58.39 62.79 2,090 59.753 -2.11%
2004-10-13 0 0.095 0.086 0.095 - - 0 0 - 59.65 54.00 59.65 - - 0 - -5.00%
2004-10-12 0 0.100 0.085 0.100 - - 0 0 - 62.79 53.37 62.79 - - 0 - 0.00%
2004-10-11 0 0.100 0.095 0.100 0.100 0.100 40,000 4,000 0.1000 62.79 59.65 62.79 62.79 62.79 64 62.789 0.00%
2004-10-08 0 0.100 0.093 0.102 - - 0 0 - 62.79 58.39 64.04 - - 0 - 0.00%
2004-10-07 0 0.100 0.095 0.100 0.095 0.100 812,000 79,988 0.0985 62.79 59.65 62.79 59.65 62.79 1,293 61.852 -2.91%
2004-10-06 0 0.103 - 0.106 - - 0 0 - 64.67 - 66.56 - - 0 - 0.00%
2004-10-05 0 0.103 0.097 0.103 0.097 0.106 616,000 61,996 0.1006 64.67 60.91 64.67 60.91 66.56 981 63.193 5.10%
2004-10-04 0 0.098 0.096 0.102 0.098 0.106 204,000 20,024 0.0982 61.53 60.28 64.04 61.53 66.56 325 61.632 0.00%
2004-09-30 0 0.098 0.095 0.099 0.095 0.110 888,000 90,380 0.1018 61.53 59.65 62.16 59.65 69.07 1,414 63.906 -1.01%
2004-09-28 0 0.099 0.090 0.099 0.087 0.100 992,000 93,892 0.0946 62.16 56.51 62.16 54.63 62.79 1,580 59.429 7.61%
2004-09-27 0 0.092 0.092 0.096 0.090 0.099 44,000 3,996 0.0908 57.77 57.77 60.28 56.51 62.16 70 57.024 -3.16%
2004-09-24 0 0.095 0.089 0.095 0.093 0.096 804,000 75,984 0.0945 59.65 55.88 59.65 58.39 60.28 1,280 59.340 5.56%
2004-09-23 0 0.090 0.080 - 0.086 0.090 300,000 26,920 0.0897 56.51 50.23 - 54.00 56.51 478 56.343 9.76%
2004-09-22 0 0.082 0.082 0.088 0.080 0.090 420,000 34,176 0.0814 51.49 51.49 55.25 50.23 56.51 669 51.092 -5.75%
2004-09-21 0 0.087 0.087 0.092 0.087 0.097 892,000 79,244 0.0888 54.63 54.63 57.77 54.63 60.91 1,421 55.781 -7.45%
2004-09-20 0 0.094 0.088 0.095 0.091 0.100 584,000 53,708 0.0920 59.02 55.25 59.65 57.14 62.79 930 57.745 -7.84%
2004-09-17 0 0.102 0.102 0.107 0.097 0.110 1,120,000 115,780 0.1034 64.04 64.04 67.18 60.91 69.07 1,784 64.908 -7.27%
2004-09-16 0 0.110 0.105 0.110 0.100 0.120 932,000 101,400 0.1088 69.07 65.93 69.07 62.79 75.35 1,484 68.314 2.80%
2004-09-15 0 0.107 0.105 - 0.097 0.110 784,000 81,788 0.1043 67.18 65.93 - 60.91 69.07 1,249 65.503 7.00%
2004-09-14 0 0.100 0.094 0.102 0.094 0.105 1,096,000 105,636 0.0964 62.79 59.02 64.04 59.02 65.93 1,746 60.518 3.09%
2004-09-13 0 0.097 0.090 0.097 0.096 0.100 708,000 67,984 0.0960 60.91 56.51 60.91 60.28 62.79 1,128 60.292 7.78%
2004-09-10 0 0.090 - - - - 0 0 - 56.51 - - - - 0 - 0.00%
2004-09-09 0 0.090 0.089 0.094 0.090 0.095 244,000 21,980 0.0901 56.51 55.88 59.02 56.51 59.65 389 56.562 -5.26%
2004-09-08 0 0.095 0.090 0.095 0.090 0.095 260,000 23,420 0.0901 59.65 56.51 59.65 56.51 59.65 414 56.559 5.56%
2004-09-07 0 0.090 0.090 0.095 0.090 0.099 128,000 11,840 0.0925 56.51 56.51 59.65 56.51 62.16 204 58.080 -6.25%
2004-09-06 0 0.096 0.096 0.098 0.093 0.100 316,000 29,568 0.0936 60.28 60.28 61.53 58.39 62.79 503 58.752 -4.00%
2004-09-03 0 0.100 0.094 - 0.100 0.100 692,000 69,200 0.1000 62.79 59.02 - 62.79 62.79 1,102 62.789 6.38%
2004-09-02 0 0.094 0.094 0.099 0.094 0.099 504,000 47,796 0.0948 59.02 59.02 62.16 59.02 62.16 803 59.545 2.17%
2004-09-01 0 0.092 0.092 0.096 0.090 0.100 604,000 56,540 0.0936 57.77 57.77 60.28 56.51 62.79 962 58.776 0.00%
2004-08-31 0 0.092 0.092 0.098 0.092 0.100 128,000 12,012 0.0938 57.77 57.77 61.53 57.77 62.79 204 58.924 -8.00%
2004-08-30 0 0.100 - 0.100 - - 0 0 - 62.79 - 62.79 - - 0 - 0.00%
2004-08-27 0 0.100 0.091 0.100 0.093 0.100 600,000 56,524 0.0942 62.79 57.14 62.79 58.39 62.79 956 59.152 6.38%
2004-08-26 0 0.094 0.090 0.095 0.075 0.095 316,000 27,060 0.0856 59.02 56.51 59.65 47.09 59.65 503 53.768 4.44%
2004-08-25 0 0.090 0.090 0.096 0.090 0.098 428,000 40,400 0.0944 56.51 56.51 60.28 56.51 61.53 682 59.268 -8.16%
2004-08-24 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - 0.00%
2004-08-23 0 0.098 - 0.105 - - 0 0 - 61.53 - 65.93 - - 0 - 0.00%
2004-08-20 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - 0.00%
2004-08-19 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - 0.00%
2004-08-18 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - 0.00%
2004-08-17 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - 0.00%
2004-08-16 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - 0.00%
2004-08-13 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - 0.00%
2004-08-12 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - 0.00%
2004-08-11 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - 0.00%
2004-08-10 0 0.098 - 0.098 - - 0 0 - 61.53 - 61.53 - - 0 - -1.01%
2004-08-09 0 0.099 - 0.099 - - 0 0 - 62.16 - 62.16 - - 0 - -1.00%
2004-08-06 0 0.100 - 0.100 - - 0 0 - 62.79 - 62.79 - - 0 - 0.00%
2004-08-05 0 0.100 - 0.100 - - 0 0 - 62.79 - 62.79 - - 0 - 0.00%
2004-08-04 0 0.100 - - - - 0 0 - 62.79 - - - - 0 - 0.00%
2004-08-03 0 0.100 - - - - 0 0 - 62.79 - - - - 0 - 0.00%
2004-08-02 0 0.100 - - - - 0 0 - 62.79 - - - - 0 - 0.00%
2004-07-30 0 0.100 0.092 0.100 0.089 0.100 2,604,000 237,100 0.0911 62.79 57.77 62.79 55.88 62.79 4,147 57.171 1.01%
2004-07-29 0 0.099 - - - - 0 0 - 62.16 - - - - 0 - 0.00%
2004-07-28 0 0.099 - 0.100 - - 0 0 - 62.16 - 62.79 - - 0 - 0.00%
2004-07-27 0 0.099 - - - - 0 0 - 62.16 - - - - 0 - 0.00%
2004-07-26 0 0.099 0.099 0.100 0.099 0.099 280,000 27,720 0.0990 62.16 62.16 62.79 62.16 62.16 446 62.161 -1.00%
2004-07-23 0 0.100 0.095 0.100 0.100 0.100 700,000 70,000 0.1000 62.79 59.65 62.79 62.79 62.79 1,115 62.789 2.04%
2004-07-22 0 0.098 - 0.102 0.098 0.098 1,500,000 147,000 0.0980 61.53 - 64.04 61.53 61.53 2,389 61.533 2.08%
2004-07-21 0 0.096 - 0.102 - - 0 0 - 60.28 - 64.04 - - 0 - 0.00%
2004-07-20 0 0.096 0.090 0.096 0.090 0.096 3,140,000 285,120 0.0908 60.28 56.51 60.28 56.51 60.28 5,001 57.014 2.13%
2004-07-19 0 0.094 0.088 0.102 0.088 0.095 3,676,000 336,912 0.0917 59.02 55.25 64.04 55.25 59.65 5,855 57.547 -5.05%
2004-07-16 0 0.099 - 0.099 0.100 0.100 2,700,000 270,000 0.1000 62.16 - 62.16 62.79 62.79 4,300 62.789 2.06%
2004-07-15 0 0.097 - 0.097 0.097 0.097 40,000 3,880 0.0970 60.91 - 60.91 60.91 60.91 64 60.905 -2.02%
2004-07-14 0 0.099 - 0.099 - - 0 0 - 62.16 - 62.16 - - 0 - -1.00%
2004-07-13 0 0.100 - 0.100 - - 0 0 - 62.79 - 62.79 - - 0 - -0.99%
2004-07-12 0 0.101 - 0.105 - - 0 0 - 63.42 - 65.93 - - 0 - 0.00%
2004-07-09 0 0.101 - 0.101 - - 0 0 - 63.42 - 63.42 - - 0 - 0.00%
2004-07-08 0 0.101 - 0.103 - - 0 0 - 63.42 - 64.67 - - 0 - 0.00%
2004-07-07 0 0.101 - - - - 0 0 - 63.42 - - - - 0 - 0.00%
2004-07-06 0 0.101 - 0.104 - - 0 0 - 63.42 - 65.30 - - 0 - 0.00%
2004-07-05 0 0.101 0.098 0.104 - - 0 0 - 63.42 61.53 65.30 - - 0 - 0.00%
2004-07-02 0 0.101 0.096 - 0.074 0.101 196,000 17,204 0.0878 63.42 60.28 - 46.46 63.42 312 55.114 0.00%
2004-06-30 0 0.101 0.070 0.101 - - 0 0 - 63.42 43.95 63.42 - - 0 - 0.00%
2004-06-29 0 0.101 0.070 0.103 - - 0 0 - 63.42 43.95 64.67 - - 0 - 0.00%
2004-06-28 0 0.101 - 0.101 - - 0 0 - 63.42 - 63.42 - - 0 - 0.00%
2004-06-25 0 0.101 0.099 0.101 0.098 0.103 220,000 21,660 0.0985 63.42 62.16 63.42 61.53 64.67 350 61.819 3.06%
2004-06-24 0 0.098 0.098 0.106 - - 0 0 - 61.53 61.53 66.56 - - 0 - 0.00%
2004-06-23 0 0.098 0.098 0.105 0.097 0.111 500,000 53,616 0.1072 61.53 61.53 65.93 60.91 69.70 796 67.330 -1.01%
2004-06-21 0 0.099 0.099 0.104 0.095 0.106 608,000 60,004 0.0987 62.16 62.16 65.30 59.65 66.56 968 61.967 -3.88%
2004-06-18 0 0.103 0.070 0.106 - - 0 0 - 64.67 43.95 66.56 - - 0 - 0.00%
2004-06-17 0 0.103 - 0.106 - - 0 0 - 64.67 - 66.56 - - 0 - 0.00%
2004-06-16 0 0.103 0.096 0.103 - - 0 0 - 64.67 60.28 64.67 - - 0 - 0.00%
2004-06-15 0 0.103 0.070 0.106 - - 0 0 - 64.67 43.95 66.56 - - 0 - 0.00%
2004-06-14 0 0.103 - 0.103 - - 0 0 - 64.67 - 64.67 - - 0 - 0.00%
2004-06-11 0 0.103 - 0.103 0.103 0.103 20,000 2,060 0.1030 64.67 - 64.67 64.67 64.67 32 64.673 0.00%
2004-06-10 0 0.103 0.096 0.103 0.093 0.103 520,000 51,584 0.0992 64.67 60.28 64.67 58.39 64.67 828 62.287 7.29%
2004-06-09 0 0.096 0.088 - - - 0 0 - 60.28 55.25 - - - 0 - 0.00%
2004-06-08 0 0.096 0.096 0.100 0.096 0.100 1,212,000 116,368 0.0960 60.28 60.28 62.79 60.28 62.79 1,930 60.286 1.05%
2004-06-07 0 0.095 0.093 0.101 0.095 0.105 204,000 19,420 0.0952 59.65 58.39 63.42 59.65 65.93 325 59.773 -5.00%
2004-06-04 0 0.100 - 0.100 - - 0 0 - 62.79 - 62.79 - - 0 - -2.91%
2004-06-03 0 0.103 - 0.103 0.103 0.103 4,000 412 0.1030 64.67 - 64.67 64.67 64.67 6 64.673 0.00%
2004-06-02 0 0.103 0.095 0.103 0.091 0.103 544,000 53,932 0.0991 64.67 59.65 64.67 57.14 64.67 866 62.249 10.75%
2004-06-01 0 0.093 0.093 0.100 0.092 0.100 580,000 55,392 0.0955 58.39 58.39 62.79 57.77 62.79 924 59.966 -7.00%
2004-05-31 0 0.100 0.089 0.100 0.087 0.100 632,000 59,680 0.0944 62.79 55.88 62.79 54.63 62.79 1,007 59.292 8.70%
2004-05-28 0 0.092 0.092 0.095 0.088 0.099 2,756,000 250,852 0.0910 57.77 57.77 59.65 55.25 62.16 4,389 57.151 -3.16%
2004-05-27 0 0.095 0.089 0.099 0.089 0.099 988,000 91,876 0.0930 59.65 55.88 62.16 55.88 62.16 1,574 58.389 4.40%
2004-05-25 0 0.091 0.090 0.094 0.095 0.098 844,000 79,808 0.0946 57.14 56.51 59.02 59.65 61.53 1,344 59.373 0.00%
2004-05-24 0 0.091 0.091 0.092 0.083 0.093 1,828,000 162,512 0.0889 57.14 57.14 57.77 52.12 58.39 2,911 55.821 8.33%
2004-05-21 0 0.084 0.083 0.084 0.074 0.085 3,240,000 262,016 0.0809 52.74 52.12 52.74 46.46 53.37 5,160 50.777 13.51%
2004-05-20 0 0.074 0.074 0.076 0.072 0.082 2,988,000 219,064 0.0733 46.46 46.46 47.72 45.21 51.49 4,759 46.034 0.00%
2004-05-19 0 0.074 0.074 0.080 0.074 0.079 1,540,000 117,520 0.0763 46.46 46.46 50.23 46.46 49.60 2,453 47.915 -2.63%
2004-05-18 0 0.076 0.073 0.076 0.072 0.084 1,651,000 122,908 0.0744 47.72 45.84 47.72 45.21 52.74 2,629 46.743 -5.00%
2004-05-17 0 0.080 0.071 0.080 0.070 0.080 1,432,000 105,280 0.0735 50.23 44.58 50.23 43.95 50.23 2,281 46.162 -4.76%
2004-05-14 0 0.084 0.076 0.084 - - 0 0 - 52.74 47.72 52.74 - - 0 - 0.00%
2004-05-13 0 0.084 0.075 0.084 0.072 0.085 148,000 10,924 0.0738 52.74 47.09 52.74 45.21 53.37 236 46.345 10.53%
2004-05-12 0 0.076 0.076 - - - 0 0 - 47.72 47.72 - - - 0 - 4.11%
2004-05-11 0 0.073 0.073 0.090 0.073 0.075 68,000 5,044 0.0742 45.84 45.84 56.51 45.84 47.09 108 46.575 4.29%
2004-05-10 0 0.070 0.070 0.078 0.070 0.078 200,000 15,056 0.0753 43.95 43.95 48.98 43.95 48.98 319 47.268 -12.50%
2004-05-07 0 0.080 0.077 0.088 - - 0 0 - 50.23 48.35 55.25 - - 0 - 0.00%
2004-05-06 0 0.080 0.080 0.085 0.078 0.088 368,000 29,660 0.0806 50.23 50.23 53.37 48.98 55.25 586 50.607 -5.88%
2004-05-05 0 0.085 0.080 0.085 - - 0 0 - 53.37 50.23 53.37 - - 0 - -2.30%
2004-05-04 0 0.087 0.081 0.087 0.080 0.089 248,000 19,908 0.0803 54.63 50.86 54.63 50.23 55.88 395 50.403 2.35%
2004-05-03 0 0.085 0.081 0.085 0.075 0.085 2,292,000 182,356 0.0796 53.37 50.86 53.37 47.09 53.37 3,650 49.956 0.00%
2004-04-30 0 0.085 0.085 0.088 0.081 0.103 7,108,000 665,108 0.0936 53.37 53.37 55.25 50.86 64.67 11,320 58.753 0.00%
2004-04-29 0 0.085 0.083 0.086 0.072 0.094 3,840,000 305,812 0.0796 53.37 52.12 54.00 45.21 59.02 6,116 50.004 8.97%
2004-04-28 0 0.078 0.077 0.080 0.077 0.149 15,568,000 1,979,380 0.1271 48.98 48.35 50.23 48.35 93.56 24,794 79.833 -44.29%
2004-04-27 0 0.140 0.100 0.140 - - 0 0 - 87.90 62.79 87.90 - - 0 - -1.41%
2004-04-26 0 0.142 0.100 0.149 - - 0 0 - 89.16 62.79 93.56 - - 0 - 0.00%
2004-04-23 0 0.142 0.100 0.150 - - 0 0 - 89.16 62.79 94.18 - - 0 - 0.00%
2004-04-22 0 0.142 0.121 0.149 - - 0 0 - 89.16 75.97 93.56 - - 0 - 0.00%
2004-04-21 0 0.142 0.100 0.142 - - 0 0 - 89.16 62.79 89.16 - - 0 - 0.00%
2004-04-20 0 0.142 0.100 0.148 - - 0 0 - 89.16 62.79 92.93 - - 0 - 0.00%
2004-04-19 0 0.142 0.105 0.148 - - 0 0 - 89.16 65.93 92.93 - - 0 - 0.00%
2004-04-16 0 0.142 0.105 0.148 - - 0 0 - 89.16 65.93 92.93 - - 0 - 0.00%
2004-04-15 0 0.142 - 0.149 - - 0 0 - 89.16 - 93.56 - - 0 - 0.00%
2004-04-14 0 0.142 0.142 0.147 0.142 0.142 180,000 25,560 0.1420 89.16 89.16 92.30 89.16 89.16 287 89.161 -5.33%
2004-04-13 0 0.150 0.144 0.150 0.141 0.150 8,632,000 1,228,920 0.1424 94.18 90.42 94.18 88.53 94.18 13,748 89.392 6.38%
2004-04-08 0 0.141 - 0.141 0.141 0.148 84,000 12,036 0.1433 88.53 - 88.53 88.53 92.93 134 89.968 0.71%
2004-04-07 0 0.140 - 0.140 0.140 0.140 240,000 33,600 0.1400 87.90 - 87.90 87.90 87.90 382 87.905 -6.04%
2004-04-06 0 0.149 0.104 0.149 - - 0 0 - 93.56 65.30 93.56 - - 0 - 0.00%
2004-04-02 0 0.149 0.100 0.150 - - 0 0 - 93.56 62.79 94.18 - - 0 - 0.00%
2004-04-01 0 0.149 0.137 0.149 - - 0 0 - 93.56 86.02 93.56 - - 0 - 0.00%
2004-03-31 0 0.149 - 0.149 - - 0 0 - 93.56 - 93.56 - - 0 - -6.87%
2004-03-30 0 0.160 0.160 - - - 0 0 - 100.5 100.5 - - - 0 - 5.26%
2004-03-29 0 0.152 0.141 0.154 0.135 0.155 3,936,000 543,036 0.1380 95.44 88.53 96.70 84.77 97.32 6,269 86.628 2.01%
2004-03-26 0 0.149 0.130 - - - 0 0 - 93.56 81.63 - - - 0 - 0.00%
2004-03-25 0 0.149 - 0.157 - - 0 0 - 93.56 - 98.58 - - 0 - 0.00%
2004-03-24 0 0.149 0.149 0.150 0.140 0.142 580,000 81,500 0.1405 93.56 93.56 94.18 87.90 89.16 924 88.230 6.43%
2004-03-23 0 0.140 0.140 0.150 0.140 0.140 100,000 14,000 0.1400 87.90 87.90 94.18 87.90 87.90 159 87.905 -3.45%
2004-03-22 0 0.145 0.145 0.151 0.140 0.150 1,956,000 276,620 0.1414 91.04 91.04 94.81 87.90 94.18 3,115 88.797 -3.33%
2004-03-19 0 0.150 - 0.156 0.150 0.151 300,000 45,140 0.1505 94.18 - 97.95 94.18 94.81 478 94.477 -6.25%
2004-03-18 0 0.160 0.156 0.160 0.156 0.162 2,440,000 387,640 0.1589 100.5 97.95 100.5 97.95 101.7 3,886 99.752 0.63%
2004-03-17 0 0.159 0.159 0.163 0.156 0.169 6,428,000 1,021,684 0.1589 99.83 99.83 102.3 97.95 106.1 10,237 99.799 -0.63%
2004-03-16 0 0.160 0.153 0.160 0.151 0.160 360,000 54,652 0.1518 100.5 96.07 100.5 94.81 100.5 573 95.321 0.63%
2004-03-15 0 0.159 0.151 0.159 0.149 0.160 9,716,000 1,481,728 0.1525 99.83 94.81 99.83 93.56 100.5 15,474 95.756 7.43%
2004-03-12 0 0.148 0.142 0.158 0.146 0.148 148,000 21,808 0.1474 92.93 89.16 99.21 91.67 92.93 236 92.521 0.00%
2004-03-11 0 0.148 0.148 0.165 0.143 0.151 2,920,000 419,360 0.1436 92.93 92.93 103.6 89.79 94.81 4,650 90.176 -6.92%
2004-03-10 0 0.159 0.156 0.159 0.150 0.160 84,000 12,736 0.1516 99.83 97.95 99.83 94.18 100.5 134 95.200 -0.63%
2004-03-09 0 0.160 0.154 0.160 0.152 0.162 516,000 81,112 0.1572 100.5 96.70 100.5 95.44 101.7 822 98.701 -2.44%
2004-03-08 0 0.164 0.162 0.164 0.151 0.166 544,000 85,020 0.1563 103.0 101.7 103.0 94.81 104.2 866 98.131 7.89%
2004-03-05 0 0.152 0.152 - 0.152 0.152 52,000 7,904 0.1520 95.44 95.44 - 95.44 95.44 83 95.440 0.00%
2004-03-04 0 0.152 0.152 0.161 0.152 0.158 128,000 20,056 0.1567 95.44 95.44 101.1 95.44 99.21 204 98.383 -0.65%
2004-03-03 0 0.153 0.153 0.167 0.151 0.152 352,000 53,452 0.1519 96.07 96.07 104.9 94.81 95.44 561 95.347 -3.77%
2004-03-02 0 0.159 0.159 0.168 0.151 0.168 9,392,000 1,450,984 0.1545 99.83 99.83 105.5 94.81 105.5 14,958 97.004 -3.64%
2004-03-01 0 0.165 0.165 0.168 0.165 0.168 552,000 91,740 0.1662 103.6 103.6 105.5 103.6 105.5 879 104.35 -5.17%
2004-02-27 0 0.174 0.174 0.175 0.170 0.179 1,156,000 200,908 0.1738 109.3 109.3 109.9 106.7 112.4 1,841 109.12 0.58%
2004-02-26 0 0.173 0.165 0.173 0.160 0.173 1,036,000 175,528 0.1694 108.6 103.6 108.6 100.5 108.6 1,650 106.38 7.45%
2004-02-25 0 0.161 0.161 0.164 0.161 0.170 2,760,000 451,384 0.1635 101.1 101.1 103.0 101.1 106.7 4,396 102.69 -7.47%
2004-02-24 0 0.174 0.173 0.175 0.173 0.180 7,924,000 1,410,732 0.1780 109.3 108.6 109.9 108.6 113.0 12,620 111.79 -1.69%
2004-02-23 0 0.177 0.177 0.178 0.175 0.189 10,524,000 1,885,720 0.1792 111.1 111.1 111.8 109.9 118.7 16,761 112.51 -2.75%
2004-02-20 0 0.182 0.182 0.183 0.177 0.188 12,740,000 2,306,332 0.1810 114.3 114.3 114.9 111.1 118.0 20,290 113.67 -2.15%
2004-02-19 0 0.186 0.186 0.187 0.186 0.227 20,356,000 4,119,220 0.2024 116.8 116.8 117.4 116.8 142.5 32,420 127.06 -15.07%
2004-02-18 0 0.219 0.214 0.220 0.213 0.280 28,328,000 6,454,148 0.2278 137.5 134.4 138.1 133.7 175.8 45,116 143.06 4.29%
2004-02-17 0 0.210 0.203 0.210 0.182 0.210 20,116,000 3,826,416 0.1902 131.9 127.5 131.9 114.3 131.9 32,037 119.44 2.44%
2004-02-16 0 0.205 0.205 0.212 0.150 0.205 99,258,990 13,001,640 0.1310 128.7 128.7 133.1 94.18 128.7 158,083 82.246 36.67%
2004-02-13 1 - - - - - 0 0 - 94.18 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 94.18 - - - - 0 - 0.00%
2004-02-11 0 0.150 0.150 0.151 0.150 0.167 684,000 108,648 0.1588 94.18 94.18 94.81 94.18 104.9 1,089 99.736 -5.06%
2004-02-10 0 0.158 0.158 0.170 0.158 0.163 52,000 8,376 0.1611 99.21 99.21 106.7 99.21 102.3 83 101.14 -3.07%
2004-02-09 0 0.163 0.163 0.165 0.158 0.165 988,000 157,404 0.1593 102.3 102.3 103.6 99.21 103.6 1,574 100.03 0.00%
2004-02-06 0 0.163 0.158 0.170 0.158 0.163 180,000 29,140 0.1619 102.3 99.21 106.7 99.21 102.3 287 101.65 -2.98%
2004-02-05 0 0.168 0.168 0.170 0.154 0.157 80,000 12,440 0.1555 105.5 105.5 106.7 96.70 98.58 127 97.637 0.60%
2004-02-04 0 0.167 0.167 0.168 0.160 0.160 40,000 6,400 0.1600 104.9 104.9 105.5 100.5 100.5 64 100.46 1.21%
2004-02-03 0 0.165 0.157 0.165 - - 0 0 - 103.6 98.58 103.6 - - 0 - -2.37%
2004-02-02 0 0.169 0.155 0.170 0.162 0.169 104,000 16,876 0.1623 106.1 97.32 106.7 101.7 106.1 166 101.89 -0.59%
2004-01-30 0 0.170 0.169 0.170 0.150 0.170 448,000 70,196 0.1567 106.7 106.1 106.7 94.18 106.7 713 98.383 1.19%
2004-01-29 0 0.168 0.168 0.170 0.160 0.170 948,000 155,936 0.1645 105.5 105.5 106.7 100.5 106.7 1,510 103.28 5.00%
2004-01-28 0 0.160 0.152 0.160 0.160 0.160 712,000 113,920 0.1600 100.5 95.44 100.5 100.5 100.5 1,134 100.46 -5.88%
2004-01-27 0 0.170 0.161 0.172 0.160 0.170 536,000 90,472 0.1688 106.7 101.1 108.0 100.5 106.7 854 105.98 1.19%
2004-01-26 0 0.168 0.168 0.170 - - 0 0 - 105.5 105.5 106.7 - - 0 - 5.00%
2004-01-21 0 0.160 0.160 0.170 0.150 0.151 40,000 6,028 0.1507 100.5 100.5 106.7 94.18 94.81 64 94.623 -4.19%
2004-01-20 0 0.167 0.167 0.168 0.150 0.156 208,000 31,960 0.1537 104.9 104.9 105.5 94.18 97.95 331 96.478 7.74%
2004-01-19 0 0.155 0.155 0.164 0.155 0.155 28,000 4,340 0.1550 97.32 97.32 103.0 97.32 97.32 45 97.323 -6.06%
2004-01-16 0 0.165 0.165 0.166 - - 0 0 - 103.6 103.6 104.2 - - 0 - 10.00%
2004-01-15 0 0.150 0.150 0.168 0.150 0.150 60,000 9,000 0.1500 94.18 94.18 105.5 94.18 94.18 96 94.184 -10.18%
2004-01-14 0 0.167 0.150 0.169 - - 0 0 - 104.9 94.18 106.1 - - 0 - 0.00%
2004-01-13 0 0.167 0.167 0.168 0.160 0.160 100,000 16,000 0.1600 104.9 104.9 105.5 100.5 100.5 159 100.46 -1.18%
2004-01-12 0 0.169 0.150 0.170 - - 0 0 - 106.1 94.18 106.7 - - 0 - 0.00%
2004-01-09 0 0.169 0.146 0.169 0.169 0.170 500,000 84,520 0.1690 106.1 91.67 106.1 106.1 106.7 796 106.14 0.00%
2004-01-08 0 0.169 0.146 0.169 - - 0 0 - 106.1 91.67 106.1 - - 0 - 0.00%
2004-01-07 0 0.169 0.169 0.170 0.146 0.169 96,000 15,628 0.1628 106.1 106.1 106.7 91.67 106.1 153 102.22 2.42%
2004-01-06 0 0.165 0.150 0.165 0.145 0.165 132,000 20,820 0.1577 103.6 94.18 103.6 91.04 103.6 210 99.036 0.00%
2004-01-05 0 0.165 - 0.165 - - 0 0 - 103.6 - 103.6 - - 0 - -2.37%
2004-01-02 0 0.169 0.169 0.170 0.141 0.141 40,000 5,640 0.1410 106.1 106.1 106.7 88.53 88.53 64 88.533 0.00%
2003-12-31 0 0.169 0.130 - - - 0 0 - 106.1 81.63 - - - 0 - 0.00%
2003-12-30 0 0.169 - 0.169 - - 0 0 - 106.1 - 106.1 - - 0 - -2.31%
2003-12-29 0 0.173 0.173 0.175 - - 0 0 - 108.6 108.6 109.9 - - 0 - 2.98%
2003-12-24 0 0.168 0.145 - - - 0 0 - 105.5 91.04 - - - 0 - 0.00%
2003-12-23 0 0.168 0.155 0.170 - - 0 0 - 105.5 97.32 106.7 - - 0 - 0.00%
2003-12-22 0 0.168 0.130 0.170 - - 0 0 - 105.5 81.63 106.7 - - 0 - 0.00%
2003-12-19 0 0.168 0.168 - 0.148 0.150 72,000 10,720 0.1489 105.5 105.5 - 92.93 94.18 115 93.486 3.70%
2003-12-18 0 0.162 0.141 0.165 - - 0 0 - 101.7 88.53 103.6 - - 0 - 0.00%
2003-12-17 0 0.162 0.162 0.163 0.155 0.155 300,000 46,500 0.1550 101.7 101.7 102.3 97.32 97.32 478 97.323 -3.57%
2003-12-16 0 0.168 0.140 0.170 - - 0 0 - 105.5 87.90 106.7 - - 0 - 0.00%
2003-12-15 0 0.168 0.130 0.170 - - 0 0 - 105.5 81.63 106.7 - - 0 - 0.00%
2003-12-12 0 0.168 0.140 0.170 - - 0 0 - 105.5 87.90 106.7 - - 0 - 0.00%
2003-12-11 0 0.168 0.168 0.170 0.155 0.155 96,000 14,880 0.1550 105.5 105.5 106.7 97.32 97.32 153 97.323 -1.18%
2003-12-10 0 0.170 0.158 0.172 - - 0 0 - 106.7 99.21 108.0 - - 0 - 0.00%
2003-12-09 0 0.170 0.158 0.170 - - 0 0 - 106.7 99.21 106.7 - - 0 - -1.73%
2003-12-08 0 0.173 0.173 0.175 - - 0 0 - 108.6 108.6 109.9 - - 0 - 2.37%
2003-12-05 0 0.169 0.169 0.175 0.165 0.165 1,096,000 180,840 0.1650 106.1 106.1 109.9 103.6 103.6 1,746 103.60 3.68%
2003-12-04 0 0.163 0.163 0.165 0.160 0.165 252,000 40,580 0.1610 102.3 102.3 103.6 100.5 103.6 401 101.11 -2.98%
2003-12-03 0 0.168 0.160 0.170 0.160 0.168 464,000 77,720 0.1675 105.5 100.5 106.7 100.5 105.5 739 105.17 3.07%
2003-12-02 0 0.163 0.163 0.165 0.160 0.160 32,000 5,120 0.1600 102.3 102.3 103.6 100.5 100.5 51 100.46 5.16%
2003-12-01 0 0.155 0.140 0.159 - - 0 0 - 97.32 87.90 99.83 - - 0 - 0.00%
2003-11-28 0 0.155 - 0.155 0.150 0.155 738,000 110,970 0.1504 97.32 - 97.32 94.18 97.32 1,175 94.413 3.33%
2003-11-27 0 0.150 0.120 0.150 - - 0 0 - 94.18 75.35 94.18 - - 0 - 0.00%
2003-11-26 0 0.150 0.100 0.150 - - 0 0 - 94.18 62.79 94.18 - - 0 - -1.96%
2003-11-25 0 0.153 - 0.153 - - 0 0 - 96.07 - 96.07 - - 0 - 0.00%
2003-11-24 0 0.153 0.130 0.153 0.120 0.155 12,000 1,580 0.1317 96.07 81.63 96.07 75.35 97.32 19 82.672 2.00%
2003-11-21 0 0.150 - 0.155 - - 0 0 - 94.18 - 97.32 - - 0 - 0.00%
2003-11-20 0 0.150 - 0.150 - - 0 0 - 94.18 - 94.18 - - 0 - -2.60%
2003-11-19 0 0.154 0.154 0.155 0.145 0.145 100,000 14,500 0.1450 96.70 96.70 97.32 91.04 91.04 159 91.044 0.65%
2003-11-18 0 0.153 0.145 0.153 - - 0 0 - 96.07 91.04 96.07 - - 0 - 0.00%
2003-11-17 0 0.153 0.153 0.154 0.135 0.135 92,000 12,420 0.1350 96.07 96.07 96.70 84.77 84.77 147 84.765 -0.65%
2003-11-14 0 0.154 0.140 0.155 - - 0 0 - 96.70 87.90 97.32 - - 0 - 0.00%
2003-11-13 0 0.154 0.130 0.154 - - 0 0 - 96.70 81.63 96.70 - - 0 - 0.00%
2003-11-12 0 0.154 0.130 0.154 - - 0 0 - 96.70 81.63 96.70 - - 0 - 0.00%
2003-11-11 0 0.154 0.154 0.155 - - 0 0 - 96.70 96.70 97.32 - - 0 - 3.36%
2003-11-10 0 0.149 0.141 0.150 - - 0 0 - 93.56 88.53 94.18 - - 0 - 0.00%
2003-11-07 0 0.149 0.141 0.150 - - 0 0 - 93.56 88.53 94.18 - - 0 - 0.00%
2003-11-06 0 0.149 0.141 0.151 - - 0 0 - 93.56 88.53 94.81 - - 0 - 0.00%
2003-11-05 0 0.149 0.141 0.150 - - 0 0 - 93.56 88.53 94.18 - - 0 - 0.00%
2003-11-04 0 0.149 0.149 0.150 0.149 0.150 268,000 40,132 0.1497 93.56 93.56 94.18 93.56 94.18 427 94.024 -0.67%
2003-11-03 0 0.150 0.141 0.150 0.141 0.150 128,000 18,948 0.1480 94.18 88.53 94.18 88.53 94.18 204 92.948 0.67%
2003-10-31 0 0.149 0.141 0.149 - - 60,000 8,460 0.1410 93.56 88.53 93.56 - - 96 88.533 0.00%
2003-10-30 0 0.149 - 0.152 - - 0 0 - 93.56 - 95.44 - - 0 - 0.00%
2003-10-29 0 0.149 0.149 0.150 0.140 0.150 120,000 17,800 0.1483 93.56 93.56 94.18 87.90 94.18 191 93.137 0.00%
2003-10-28 0 0.149 0.149 0.150 0.140 0.140 20,000 2,800 0.1400 93.56 93.56 94.18 87.90 87.90 32 87.905 -1.32%
2003-10-27 0 0.151 0.130 0.153 - - 0 0 - 94.81 81.63 96.07 - - 0 - 0.00%
2003-10-24 0 0.151 0.151 0.152 - - 0 0 - 94.81 94.81 95.44 - - 0 - 5.59%
2003-10-23 0 0.143 0.135 0.149 0.143 0.143 80,000 11,440 0.1430 89.79 84.77 93.56 89.79 89.79 127 89.789 -5.30%
2003-10-22 0 0.151 - 0.152 - - 0 0 - 94.81 - 95.44 - - 0 - 0.00%
2003-10-21 0 0.151 0.141 0.151 0.140 0.155 364,000 52,524 0.1443 94.81 88.53 94.81 87.90 97.32 580 90.603 -0.66%
2003-10-20 0 0.152 0.152 0.153 0.146 0.146 340,000 49,640 0.1460 95.44 95.44 96.07 91.67 91.67 541 91.672 -1.30%
2003-10-17 0 0.154 0.146 0.155 - - 0 0 - 96.70 91.67 97.32 - - 0 - 0.00%
2003-10-16 0 0.154 - 0.155 - - 0 0 - 96.70 - 97.32 - - 0 - 0.00%
2003-10-15 0 0.154 0.154 0.155 0.154 0.154 108,000 16,632 0.1540 96.70 96.70 97.32 96.70 96.70 172 96.695 -2.53%
2003-10-14 0 0.158 0.158 0.159 0.131 0.151 916,000 125,576 0.1371 99.21 99.21 99.83 82.25 94.81 1,459 86.079 -1.25%
2003-10-13 0 0.160 0.150 0.160 0.150 0.160 208,000 32,200 0.1548 100.5 94.18 100.5 94.18 100.5 331 97.202 1.27%
2003-10-10 0 0.158 0.158 0.159 0.148 0.154 308,000 46,768 0.1518 99.21 99.21 99.83 92.93 96.70 491 95.342 1.28%
2003-10-09 0 0.156 0.156 0.157 0.150 0.152 336,000 50,680 0.1508 97.95 97.95 98.58 94.18 95.44 535 94.707 -0.64%
2003-10-08 0 0.157 0.157 0.158 0.149 0.149 56,000 8,344 0.1490 98.58 98.58 99.21 93.56 93.56 89 93.556 -1.26%
2003-10-07 0 0.159 - 0.165 - - 0 0 - 99.83 - 103.6 - - 0 - 0.00%
2003-10-06 0 0.159 0.153 0.163 - - 0 0 - 99.83 96.07 102.3 - - 0 - 0.00%
2003-10-03 0 0.159 0.159 0.160 0.153 0.153 160,000 24,480 0.1530 99.83 99.83 100.5 96.07 96.07 255 96.067 -0.63%
2003-10-02 0 0.160 0.153 0.163 0.160 0.160 140,000 22,400 0.1600 100.5 96.07 102.3 100.5 100.5 223 100.46 -1.84%
2003-09-30 0 0.163 0.153 0.163 - - 0 0 - 102.3 96.07 102.3 - - 0 - 0.00%
2003-09-29 0 0.163 0.150 0.163 - - 0 0 - 102.3 94.18 102.3 - - 0 - 0.00%
2003-09-26 0 0.163 0.158 0.165 0.163 0.163 52,000 8,476 0.1630 102.3 99.21 103.6 102.3 102.3 83 102.35 0.00%
2003-09-25 0 0.163 0.163 0.165 0.150 0.150 32,000 4,800 0.1500 102.3 102.3 103.6 94.18 94.18 51 94.184 -2.40%
2003-09-24 0 0.167 - - - - 0 0 - 104.9 - - - - 0 - 0.00%
2003-09-23 0 0.167 0.150 0.167 - - 0 0 - 104.9 94.18 104.9 - - 0 - -5.65%
2003-09-22 0 0.177 - 0.177 - - 0 0 - 111.1 - 111.1 - - 0 - -0.56%
2003-09-19 0 0.178 0.178 0.179 0.162 0.180 216,000 37,412 0.1732 111.8 111.8 112.4 101.7 113.0 344 108.75 0.00%
2003-09-18 0 0.178 - 0.178 0.175 0.179 124,000 21,844 0.1762 111.8 - 111.8 109.9 112.4 197 110.61 8.54%
2003-09-17 0 0.164 0.164 0.165 0.156 0.156 48,000 7,488 0.1560 103.0 103.0 103.6 97.95 97.95 76 97.951 9.33%
2003-09-16 0 0.150 0.150 0.170 0.149 0.149 20,000 2,980 0.1490 94.18 94.18 106.7 93.56 93.56 32 93.556 -5.06%
2003-09-15 0 0.158 0.150 0.158 0.158 0.165 200,000 31,880 0.1594 99.21 94.18 99.21 99.21 103.6 319 100.09 -5.39%
2003-09-11 0 0.167 - 0.170 - - 0 0 - 104.9 - 106.7 - - 0 - 0.00%
2003-09-10 0 0.167 0.132 0.167 - - 0 0 - 104.9 82.88 104.9 - - 0 - -1.18%
2003-09-09 0 0.169 0.142 0.169 0.140 0.170 112,000 16,040 0.1432 106.1 89.16 106.1 87.90 106.7 178 89.923 -0.59%
2003-09-08 0 0.170 0.120 0.170 - - 0 0 - 106.7 75.35 106.7 - - 0 - 0.00%
2003-09-05 0 0.170 0.170 0.172 0.160 0.160 124,000 19,840 0.1600 106.7 106.7 108.0 100.5 100.5 197 100.46 -1.73%
2003-09-04 0 0.173 0.115 0.173 0.168 0.174 120,000 20,256 0.1688 108.6 72.21 108.6 105.5 109.3 191 105.99 4.85%
2003-09-03 0 0.165 0.110 0.165 - - 0 0 - 103.6 69.07 103.6 - - 0 - -1.20%
2003-09-02 0 0.167 - - - - 0 0 - 104.9 - - - - 0 - 0.00%
2003-09-01 0 0.167 0.138 0.168 - - 0 0 - 104.9 86.65 105.5 - - 0 - 0.00%
2003-08-29 0 0.167 - 0.167 - - 0 0 - 104.9 - 104.9 - - 0 - -0.60%
2003-08-28 0 0.168 - 0.173 - - 0 0 - 105.5 - 108.6 - - 0 - 0.00%
2003-08-27 0 0.168 0.105 - 0.164 0.168 28,000 4,688 0.1674 105.5 65.93 - 103.0 105.5 45 105.13 5.66%
2003-08-26 0 0.159 0.160 - 0.115 0.115 40,000 4,600 0.1150 99.83 100.5 - 72.21 72.21 64 72.208 -0.63%
2003-08-25 0 0.160 0.121 0.160 - - 0 0 - 100.5 75.97 100.5 - - 0 - -3.03%
2003-08-22 0 0.165 0.111 0.168 0.165 0.165 248,000 40,920 0.1650 103.6 69.70 105.5 103.6 103.6 395 103.60 0.00%
2003-08-21 0 0.165 0.110 0.165 0.165 0.165 60,000 9,900 0.1650 103.6 69.07 103.6 103.6 103.6 96 103.60 -2.37%
2003-08-20 0 0.169 - 0.169 - - 0 0 - 106.1 - 106.1 - - 0 - -2.31%
2003-08-19 0 0.173 0.173 - - - 0 0 - 108.6 108.6 - - - 0 - 2.98%
2003-08-18 0 0.168 - 0.170 - - 0 0 - 105.5 - 106.7 - - 0 - 0.00%
2003-08-15 0 0.168 0.150 0.168 0.101 0.168 56,000 6,308 0.1126 105.5 94.18 105.5 63.42 105.5 89 70.728 1.82%
2003-08-14 0 0.165 0.111 0.165 - - 0 0 - 103.6 69.70 103.6 - - 0 - -0.60%
2003-08-13 0 0.166 0.166 0.168 - - 0 0 - 104.2 104.2 105.5 - - 0 - 3.75%
2003-08-12 0 0.160 - - - - 0 0 - 100.5 - - - - 0 - 0.00%
2003-08-11 0 0.160 - - - - 0 0 - 100.5 - - - - 0 - 0.00%
2003-08-08 0 0.160 - 0.160 - - 0 0 - 100.5 - 100.5 - - 0 - 0.00%
2003-08-07 0 0.160 0.154 0.168 - - 0 0 - 100.5 96.70 105.5 - - 0 - 0.00%
2003-08-06 0 0.160 - 0.160 - - 0 0 - 100.5 - 100.5 - - 0 - -4.76%
2003-08-05 0 0.168 0.168 0.170 0.111 0.150 116,000 15,248 0.1314 105.5 105.5 106.7 69.70 94.18 185 82.535 -1.18%
2003-08-04 0 0.170 0.111 0.170 - - 0 0 - 106.7 69.70 106.7 - - 0 - 0.00%
2003-08-01 0 0.170 0.111 0.170 - - 0 0 - 106.7 69.70 106.7 - - 0 - 0.00%
2003-07-31 0 0.170 - - - - 0 0 - 106.7 - - - - 0 - 0.00%
2003-07-30 0 0.170 0.170 - 0.150 0.160 156,000 23,600 0.1513 106.7 106.7 - 94.18 100.5 248 94.989 6.25%
2003-07-29 0 0.160 0.150 0.160 0.166 0.166 44,000 7,304 0.1660 100.5 94.18 100.5 104.2 104.2 70 104.23 -8.57%
2003-07-28 0 0.175 - 0.175 - - 0 0 - 109.9 - 109.9 - - 0 - -4.37%
2003-07-25 0 0.183 0.183 0.185 0.178 0.178 40,000 7,120 0.1780 114.9 114.9 116.2 111.8 111.8 64 111.76 7.65%
2003-07-24 0 0.170 0.170 - - - 0 0 - 106.7 106.7 - - - 0 - 2.41%
2003-07-23 0 0.166 - 0.166 - - 0 0 - 104.2 - 104.2 - - 0 - -2.35%
2003-07-22 0 0.170 - 0.170 - - 0 0 - 106.7 - 106.7 - - 0 - -4.49%
2003-07-21 0 0.178 - 0.182 - - 0 0 - 111.8 - 114.3 - - 0 - 0.00%
2003-07-18 0 0.178 0.178 0.180 0.164 0.172 264,000 43,488 0.1647 111.8 111.8 113.0 103.0 108.0 420 103.43 8.54%
2003-07-17 0 0.164 0.164 0.179 0.163 0.180 516,000 88,712 0.1719 103.0 103.0 112.4 102.3 113.0 822 107.95 -12.77%
2003-07-16 0 0.188 0.188 0.189 0.175 0.179 104,000 18,280 0.1758 118.0 118.0 118.7 109.9 112.4 166 110.36 -0.53%
2003-07-15 0 0.189 0.189 0.190 0.185 0.211 1,008,000 202,148 0.2005 118.7 118.7 119.3 116.2 132.5 1,605 125.92 -5.03%
2003-07-14 0 0.199 0.199 0.204 0.189 0.200 856,000 169,184 0.1976 125.0 125.0 128.1 118.7 125.6 1,363 124.10 14.37%
2003-07-11 0 0.174 0.165 0.174 0.160 0.174 492,000 80,036 0.1627 109.3 103.6 109.3 100.5 109.3 784 102.14 5.45%
2003-07-10 0 0.165 0.159 0.165 0.150 0.165 1,216,000 192,180 0.1580 103.6 99.83 103.6 94.18 103.6 1,937 99.234 15.38%
2003-07-09 0 0.143 0.143 0.145 0.129 0.129 40,000 5,160 0.1290 89.79 89.79 91.04 81.00 81.00 64 80.998 6.72%
2003-07-08 0 0.134 0.134 0.135 0.125 0.130 300,000 37,900 0.1263 84.14 84.14 84.77 78.49 81.63 478 79.324 4.69%
2003-07-07 0 0.128 0.128 0.134 0.128 0.128 272,000 34,816 0.1280 80.37 80.37 84.14 80.37 80.37 433 80.370 0.00%
2003-07-04 0 0.128 0.128 0.129 0.125 0.125 260,000 32,500 0.1250 80.37 80.37 81.00 78.49 78.49 414 78.486 -1.54%
2003-07-03 0 0.130 0.122 0.130 0.130 0.138 308,000 40,784 0.1324 81.63 76.60 81.63 81.63 86.65 491 83.143 1.56%
2003-07-02 0 0.128 0.128 0.129 0.124 0.129 408,000 51,344 0.1258 80.37 80.37 81.00 77.86 81.00 650 79.016 -0.78%
2003-06-30 0 0.129 0.129 0.132 0.129 0.130 684,000 88,576 0.1295 81.00 81.00 82.88 81.00 81.63 1,089 81.310 3.20%
2003-06-27 0 0.125 0.125 0.126 0.111 0.126 136,000 15,248 0.1121 78.49 78.49 79.11 69.70 79.11 217 70.398 3.31%
2003-06-26 0 0.121 0.118 0.121 0.111 0.128 2,356,000 285,132 0.1210 75.97 74.09 75.97 69.70 80.37 3,752 75.990 7.08%
2003-06-25 0 0.113 0.108 0.113 0.075 0.121 2,260,000 228,792 0.1012 70.95 67.81 70.95 47.09 75.97 3,599 63.565 50.67%
2003-06-24 0 0.075 0.075 0.081 - - 0 0 - 47.09 47.09 50.86 - - 0 - 4.17%
2003-06-23 0 0.072 0.072 0.078 0.070 0.070 100,000 7,000 0.0700 45.21 45.21 48.98 43.95 43.95 159 43.952 -12.20%
2003-06-20 0 0.082 0.077 0.083 - - 0 0 - 51.49 48.35 52.12 - - 0 - 0.00%
2003-06-19 0 0.082 0.078 0.082 0.078 0.082 100,000 7,816 0.0782 51.49 48.98 51.49 48.98 51.49 159 49.076 2.50%
2003-06-18 0 0.080 0.078 0.083 0.080 0.087 556,000 46,168 0.0830 50.23 48.98 52.12 50.23 54.63 886 52.138 -8.05%
2003-06-17 0 0.087 0.078 0.087 0.076 0.087 1,100,000 85,812 0.0780 54.63 48.98 54.63 47.72 54.63 1,752 48.982 -7.45%
2003-06-16 0 0.094 0.080 0.094 0.098 0.098 12,000 1,176 0.0980 59.02 50.23 59.02 61.53 61.53 19 61.533 -1.05%
2003-06-13 0 0.095 0.080 0.096 0.095 0.095 100,000 9,500 0.0950 59.65 50.23 60.28 59.65 59.65 159 59.650 5.56%
2003-06-12 0 0.090 0.090 0.099 0.090 0.090 60,000 5,400 0.0900 56.51 56.51 62.16 56.51 56.51 96 56.510 -5.26%
2003-06-11 0 0.095 0.095 0.100 0.095 0.095 300,000 28,500 0.0950 59.65 59.65 62.79 59.65 59.65 478 59.650 0.00%
2003-06-10 0 0.095 0.086 0.099 0.095 0.095 100,000 9,500 0.0950 59.65 54.00 62.16 59.65 59.65 159 59.650 0.00%
2003-06-09 0 0.095 0.090 0.100 0.090 0.095 200,000 18,500 0.0925 59.65 56.51 62.79 56.51 59.65 319 58.080 0.00%
2003-06-06 0 0.095 0.090 0.100 0.095 0.095 200,000 19,000 0.0950 59.65 56.51 62.79 59.65 59.65 319 59.650 -13.64%
2003-06-05 0 0.110 - 0.113 - - 0 0 - 69.07 - 70.95 - - 0 - 0.00%
2003-06-03 0 0.110 0.100 0.110 0.098 0.110 368,000 38,364 0.1043 69.07 62.79 69.07 61.53 69.07 586 65.458 4.76%
2003-06-02 0 0.105 0.095 0.105 0.103 0.109 24,000 2,496 0.1040 65.93 59.65 65.93 64.67 68.44 38 65.301 10.53%
2003-05-30 0 0.095 0.095 0.103 0.095 0.110 804,000 78,092 0.0971 59.65 59.65 64.67 59.65 69.07 1,280 60.987 5.56%
2003-05-29 0 0.090 0.080 0.092 0.080 0.090 160,000 13,320 0.0833 56.51 50.23 57.77 50.23 56.51 255 52.272 11.11%
2003-05-28 0 0.081 0.076 - 0.081 0.081 100,000 8,100 0.0810 50.86 47.72 - 50.86 50.86 159 50.859 0.00%
2003-05-27 0 0.081 0.081 0.100 0.081 0.081 196,000 15,876 0.0810 50.86 50.86 62.79 50.86 50.86 312 50.859 -7.95%
2003-05-26 0 0.088 0.088 0.092 0.088 0.092 268,000 24,592 0.0918 55.25 55.25 57.77 55.25 57.77 427 57.616 -12.00%
2003-05-23 0 0.100 0.095 0.100 0.091 0.100 1,104,000 104,152 0.0943 62.79 59.65 62.79 57.14 62.79 1,758 59.236 -9.09%
2003-05-22 0 0.110 0.114 0.115 0.100 0.115 392,000 39,996 0.1020 69.07 71.58 72.21 62.79 72.21 624 64.064 10.00%
2003-05-21 0 0.100 0.100 0.120 0.100 0.100 51,000 5,010 0.0982 62.79 62.79 75.35 62.79 62.79 81 61.681 -16.67%
2003-05-20 0 0.120 0.090 0.120 - - 1,000,000 120,000 0.1200 75.35 56.51 75.35 - - 1,593 75.347 0.00%
2003-05-19 0 0.120 0.115 0.120 0.110 0.120 384,000 45,200 0.1177 75.35 72.21 75.35 69.07 75.35 612 73.908 8.11%
2003-05-16 0 0.111 - 0.117 0.110 0.111 448,000 49,296 0.1100 69.70 - 73.46 69.07 69.70 713 69.091 -5.93%
2003-05-15 0 0.118 - 0.118 - - 0 0 - 74.09 - 74.09 - - 0 - -15.71%
2003-05-14 0 0.140 0.093 0.140 0.092 0.140 2,390,000 245,978 0.1029 87.90 58.39 87.90 57.77 87.90 3,806 64.622 0.00%
2003-05-13 0 0.140 - 0.140 - - 0 0 - 87.90 - 87.90 - - 0 - 0.00%
2003-05-12 0 0.140 - 0.140 - - 0 0 - 87.90 - 87.90 - - 0 - 0.00%
2003-05-09 0 0.140 - 0.140 - - 0 0 - 87.90 - 87.90 - - 0 - 0.00%
2003-05-07 0 0.140 - 0.140 - - 0 0 - 87.90 - 87.90 - - 0 - 0.00%
2003-05-06 0 0.140 - 0.140 - - 0 0 - 87.90 - 87.90 - - 0 - 0.00%
2003-05-05 0 0.140 - 0.140 - - 0 0 - 87.90 - 87.90 - - 0 - 0.00%
2003-05-02 0 0.140 - 0.140 - - 0 0 - 87.90 - 87.90 - - 0 - -15.15%
2003-04-30 0 0.165 0.165 - - - 0 0 - 103.6 103.6 - - - 0 - 3.13%
2003-04-29 0 0.160 0.121 0.160 - - 0 0 - 100.5 75.97 100.5 - - 0 - -3.03%
2003-04-28 0 0.165 0.120 0.165 - - 0 0 - 103.6 75.35 103.6 - - 0 - 0.00%
2003-04-25 0 0.165 - 0.165 - - 0 0 - 103.6 - 103.6 - - 0 - -7.82%
2003-04-24 0 0.179 - 0.179 - - 0 0 - 112.4 - 112.4 - - 0 - 0.00%
2003-04-23 0 0.179 - 0.179 0.179 0.179 152,000 27,208 0.1790 112.4 - 112.4 112.4 112.4 242 112.39 0.00%
2003-04-22 0 0.179 - 0.179 - - 0 0 - 112.4 - 112.4 - - 0 - -0.56%
2003-04-17 0 0.180 - 0.180 - - 0 0 - 113.0 - 113.0 - - 0 - -2.70%
2003-04-16 0 0.185 - 0.185 - - 0 0 - 116.2 - 116.2 - - 0 - -2.63%
2003-04-15 0 0.190 - 0.193 - - 0 0 - 119.3 - 121.2 - - 0 - 0.00%
2003-04-14 0 0.190 - 0.194 - - 0 0 - 119.3 - 121.8 - - 0 - 0.00%
2003-04-11 0 0.190 - 0.190 - - 0 0 - 119.3 - 119.3 - - 0 - -2.06%
2003-04-10 0 0.194 - 0.194 - - 0 0 - 121.8 - 121.8 - - 0 - 0.00%
2003-04-09 0 0.194 - 0.194 0.194 0.194 20,000 3,880 0.1940 121.8 - 121.8 121.8 121.8 32 121.81 4.86%
2003-04-08 0 0.185 - 0.190 - - 0 0 - 116.2 - 119.3 - - 0 - 0.00%
2003-04-07 0 0.185 0.165 0.185 0.165 0.185 212,000 35,320 0.1666 116.2 103.6 116.2 103.6 116.2 338 104.61 -4.15%
2003-04-04 0 0.193 - 0.194 0.185 0.193 300,000 57,124 0.1904 121.2 - 121.8 116.2 121.2 478 119.56 10.29%
2003-04-03 0 0.175 - 0.180 - - 0 0 - 109.9 - 113.0 - - 0 - 0.00%
2003-04-02 0 0.175 - 0.186 0.175 0.175 4,000 700 0.1750 109.9 - 116.8 109.9 109.9 6 109.88 12.90%
2003-04-01 0 0.155 - 0.155 0.155 0.160 80,000 12,500 0.1563 97.32 - 97.32 97.32 100.5 127 98.108 -8.82%
2003-03-31 0 0.170 0.150 0.190 - - 0 0 - 106.7 94.18 119.3 - - 0 - 0.00%
2003-03-28 0 0.170 - 0.170 - - 0 0 - 106.7 - 106.7 - - 0 - -2.86%
2003-03-27 0 0.175 0.132 0.190 - - 0 0 - 109.9 82.88 119.3 - - 0 - 0.00%
2003-03-26 0 0.175 0.150 0.190 - - 0 0 - 109.9 94.18 119.3 - - 0 - 0.00%
2003-03-25 0 0.175 0.175 0.190 - - 0 0 - 109.9 109.9 119.3 - - 0 - 6.06%
2003-03-24 0 0.165 0.159 - 0.150 0.165 104,000 15,960 0.1535 103.6 99.83 - 94.18 103.6 166 96.357 -13.16%
2003-03-21 0 0.190 0.150 0.195 0.190 0.190 52,000 9,880 0.1900 119.3 94.18 122.4 119.3 119.3 83 119.30 0.00%
2003-03-20 0 0.190 - 0.190 - - 0 0 - 119.3 - 119.3 - - 0 - 0.00%
2003-03-19 0 0.190 0.175 0.190 - - 0 0 - 119.3 109.9 119.3 - - 0 - 0.00%
2003-03-18 0 0.190 0.190 - 0.175 0.175 200,000 35,000 0.1750 119.3 119.3 - 109.9 109.9 319 109.88 5.56%
2003-03-17 0 0.180 0.178 0.180 0.175 0.185 872,000 155,480 0.1783 113.0 111.8 113.0 109.9 116.2 1,389 111.95 -6.25%
2003-03-14 0 0.192 0.192 0.193 0.186 0.188 116,000 21,672 0.1868 120.6 120.6 121.2 116.8 118.0 185 117.31 4.35%
2003-03-13 0 0.184 0.184 0.185 - - 0 0 - 115.5 115.5 116.2 - - 0 - 1.66%
2003-03-12 0 0.181 0.162 0.182 0.180 0.181 120,000 21,668 0.1806 113.6 101.7 114.3 113.0 113.6 191 113.38 1.69%
2003-03-11 0 0.178 0.178 0.180 0.170 0.170 252,000 42,840 0.1700 111.8 111.8 113.0 106.7 106.7 401 106.74 -0.56%
2003-03-10 0 0.179 0.161 0.180 0.161 0.179 152,000 24,832 0.1634 112.4 101.1 113.0 101.1 112.4 242 102.58 0.56%
2003-03-07 0 0.178 0.152 0.178 0.151 0.180 800,000 135,100 0.1689 111.8 95.44 111.8 94.81 113.0 1,274 106.04 7.88%
2003-03-06 0 0.165 0.151 0.165 - - 0 0 - 103.6 94.81 103.6 - - 0 - 0.00%
2003-03-05 0 0.165 0.165 0.168 - - 0 0 - 103.6 103.6 105.5 - - 0 - 3.13%
2003-03-04 0 0.160 0.160 0.180 0.160 0.170 552,000 90,836 0.1646 100.5 100.5 113.0 100.5 106.7 879 103.32 -4.76%
2003-03-03 0 0.168 0.168 0.170 - - 0 0 - 105.5 105.5 106.7 - - 0 - 5.66%
2003-02-28 0 0.159 0.149 0.159 0.155 0.170 396,000 62,040 0.1567 99.83 93.56 99.83 97.32 106.7 631 98.370 -2.45%
2003-02-27 0 0.163 0.163 0.165 0.158 0.160 376,000 59,708 0.1588 102.3 102.3 103.6 99.21 100.5 599 99.708 3.16%
2003-02-26 0 0.158 0.150 0.158 0.155 0.162 256,000 40,588 0.1585 99.21 94.18 99.21 97.32 101.7 408 99.550 -12.22%
2003-02-25 0 0.180 0.180 - 0.168 0.168 32,000 5,376 0.1680 113.0 113.0 - 105.5 105.5 51 105.49 7.14%
2003-02-24 0 0.168 0.165 0.170 0.165 0.168 40,000 6,660 0.1665 105.5 103.6 106.7 103.6 105.5 64 104.54 -1.18%
2003-02-21 0 0.170 0.160 0.170 0.170 0.170 100,000 17,000 0.1700 106.7 100.5 106.7 106.7 106.7 159 106.74 -5.56%
2003-02-20 0 0.180 0.145 0.180 - - 0 0 - 113.0 91.04 113.0 - - 0 - 0.00%
2003-02-19 0 0.180 0.137 0.183 0.180 0.180 408,000 73,440 0.1800 113.0 86.02 114.9 113.0 113.0 650 113.02 2.86%
2003-02-18 0 0.175 0.175 - - - 0 0 - 109.9 109.9 - - - 0 - 15.13%
2003-02-17 0 0.152 0.160 - 0.140 0.140 20,000 2,800 0.1400 95.44 100.5 - 87.90 87.90 32 87.905 -9.52%
2003-02-14 0 0.168 0.168 0.170 - - 4,000 680 0.1700 105.5 105.5 106.7 - - 6 106.74 12.00%
2003-02-13 0 0.150 0.141 0.160 0.150 0.150 84,000 12,600 0.1500 94.18 88.53 100.5 94.18 94.18 134 94.184 -9.09%
2003-02-12 0 0.165 0.141 0.165 - - 0 0 - 103.6 88.53 103.6 - - 0 - 0.00%
2003-02-11 0 0.165 0.165 - - - 0 0 - 103.6 103.6 - - - 0 - 3.77%
2003-02-10 0 0.159 0.150 0.160 - - 0 0 - 99.83 94.18 100.5 - - 0 - 0.00%
2003-02-07 0 0.159 0.148 0.160 0.150 0.159 308,000 47,208 0.1533 99.83 92.93 100.5 94.18 99.83 491 96.239 -0.63%
2003-02-06 0 0.160 0.165 0.180 0.155 0.165 156,000 24,720 0.1585 100.5 103.6 113.0 97.32 103.6 248 99.497 -11.11%
2003-02-05 0 0.180 0.165 0.180 - - 0 0 - 113.0 103.6 113.0 - - 0 - -7.69%
2003-02-04 0 0.195 0.167 - - - 0 0 - 122.4 104.9 - - - 0 - 0.00%
2003-01-30 0 0.195 0.190 0.195 0.195 0.195 4,000 780 0.1950 122.4 119.3 122.4 122.4 122.4 6 122.44 5.41%
2003-01-29 0 0.185 0.190 - - - 0 0 - 116.2 119.3 - - - 0 - 5.71%
2003-01-28 0 0.175 0.155 0.175 - - 0 0 - 109.9 97.32 109.9 - - 0 - 0.00%
2003-01-27 0 0.175 0.142 0.175 - - 0 0 - 109.9 89.16 109.9 - - 0 - 0.00%
2003-01-24 0 0.175 0.160 0.175 0.175 0.175 36,000 6,300 0.1750 109.9 100.5 109.9 109.9 109.9 57 109.88 0.00%
2003-01-23 0 0.175 0.175 - 0.141 0.170 188,000 30,308 0.1612 109.9 109.9 - 88.53 106.7 299 101.22 3.55%
2003-01-22 0 0.169 0.140 0.169 0.169 0.169 136,000 22,984 0.1690 106.1 87.90 106.1 106.1 106.1 217 106.11 0.00%
2003-01-21 0 0.169 0.169 - - - 0 0 - 106.1 106.1 - - - 0 - 2.42%
2003-01-20 0 0.165 0.165 - 0.156 0.165 236,000 37,476 0.1588 103.6 103.6 - 97.95 103.6 376 99.707 -9.34%
2003-01-17 0 0.182 0.140 0.182 - - 0 0 - 114.3 87.90 114.3 - - 0 - 0.00%
2003-01-16 0 0.182 0.156 0.182 - - 0 0 - 114.3 97.95 114.3 - - 0 - 0.00%
2003-01-15 0 0.182 0.182 0.183 - - 0 0 - 114.3 114.3 114.9 - - 0 - 4.00%
2003-01-14 0 0.175 0.156 0.175 - - 0 0 - 109.9 97.95 109.9 - - 0 - 0.00%
2003-01-13 0 0.175 0.140 0.180 - - 0 0 - 109.9 87.90 113.0 - - 0 - 0.00%
2003-01-10 0 0.175 0.140 0.175 - - 0 0 - 109.9 87.90 109.9 - - 0 - -1.69%
2003-01-09 0 0.178 0.140 0.181 - - 0 0 - 111.8 87.90 113.6 - - 0 - 0.00%
2003-01-08 0 0.178 0.178 0.180 - - 0 0 - 111.8 111.8 113.0 - - 0 - 5.95%
2003-01-07 0 0.168 0.145 0.170 - - 0 0 - 105.5 91.04 106.7 - - 0 - 0.00%
2003-01-06 0 0.168 0.165 0.175 0.165 0.170 1,024,000 173,260 0.1692 105.5 103.6 109.9 103.6 106.7 1,631 106.24 0.00%
2003-01-03 0 0.168 0.168 - 0.160 0.168 420,000 68,016 0.1619 105.5 105.5 - 100.5 105.5 669 101.68 0.00%
2003-01-02 0 0.168 - 0.175 - - 0 0 - 105.5 - 109.9 - - 0 - 0.00%
2002-12-31 0 0.168 - 0.168 - - 0 0 - 105.5 - 105.5 - - 0 - -4.00%
2002-12-30 0 0.175 - 0.175 - - 0 0 - 109.9 - 109.9 - - 0 - 0.00%
2002-12-27 0 0.175 - 0.175 - - 0 0 - 109.9 - 109.9 - - 0 - 0.00%
2002-12-24 0 0.175 - 0.180 - - 0 0 - 109.9 - 113.0 - - 0 - 0.00%
2002-12-23 0 0.175 - 0.180 - - 0 0 - 109.9 - 113.0 - - 0 - 0.00%
2002-12-20 0 0.175 0.175 0.176 0.165 0.165 100,000 16,500 0.1650 109.9 109.9 110.5 103.6 103.6 159 103.60 -2.23%
2002-12-19 0 0.179 - 0.179 - - 0 0 - 112.4 - 112.4 - - 0 - -0.56%
2002-12-18 0 0.180 0.172 0.180 - - 0 0 - 113.0 108.0 113.0 - - 0 - 0.00%
2002-12-17 0 0.180 0.169 0.180 0.177 0.180 196,000 34,836 0.1777 113.0 106.1 113.0 111.1 113.0 312 111.60 -1.10%
2002-12-16 0 0.182 - 0.182 0.184 0.184 20,000 3,680 0.1840 114.3 - 114.3 115.5 115.5 32 115.53 1.11%
2002-12-13 0 0.180 - 0.180 - - 0 0 - 113.0 - 113.0 - - 0 - 0.00%
2002-12-12 0 0.180 0.160 0.180 - - 0 0 - 113.0 100.5 113.0 - - 0 - 0.00%
2002-12-11 0 0.180 - 0.180 - - 0 0 - 113.0 - 113.0 - - 0 - 0.00%
2002-12-10 0 0.180 0.172 - 0.164 0.180 268,000 45,972 0.1715 113.0 108.0 - 103.0 113.0 427 107.71 9.76%
2002-12-09 0 0.164 0.161 0.170 - - 0 0 - 103.0 101.1 106.7 - - 0 - 0.00%
2002-12-06 0 0.164 0.161 0.172 - - 0 0 - 103.0 101.1 108.0 - - 0 - 0.00%
2002-12-05 0 0.164 0.164 0.168 0.164 0.170 232,000 38,240 0.1648 103.0 103.0 105.5 103.0 106.7 369 103.49 -4.65%
2002-12-04 0 0.172 0.164 0.175 - - 0 0 - 108.0 103.0 109.9 - - 0 - 0.00%
2002-12-03 0 0.172 0.163 0.172 0.162 0.172 336,000 56,804 0.1691 108.0 102.3 108.0 101.7 108.0 535 106.15 1.18%
2002-12-02 0 0.170 0.169 0.170 0.161 0.170 376,000 60,864 0.1619 106.7 106.1 106.7 101.1 106.7 599 101.64 0.59%
2002-11-29 0 0.169 0.169 0.180 0.167 0.180 224,000 38,868 0.1735 106.1 106.1 113.0 104.9 113.0 357 108.95 -8.15%
2002-11-28 0 0.184 0.184 0.185 0.180 0.182 280,000 50,760 0.1813 115.5 115.5 116.2 113.0 114.3 446 113.83 2.22%
2002-11-27 0 0.180 - 0.180 0.180 0.180 12,000 2,160 0.1800 113.0 - 113.0 113.0 113.0 19 113.02 1.12%
2002-11-26 0 0.178 - 0.178 0.178 0.180 344,000 61,240 0.1780 111.8 - 111.8 111.8 113.0 548 111.78 -3.78%
2002-11-25 0 0.185 - - 0.185 0.185 44,000 8,140 0.1850 116.2 - - 116.2 116.2 70 116.16 0.00%
2002-11-22 0 0.185 0.178 0.185 0.177 0.185 352,000 63,176 0.1795 116.2 111.8 116.2 111.1 116.2 561 112.69 0.00%
2002-11-21 0 0.185 0.184 0.185 0.180 0.185 8,000 1,460 0.1825 116.2 115.5 116.2 113.0 116.2 13 114.59 1.09%
2002-11-20 0 0.183 0.182 0.183 0.173 0.183 92,000 15,956 0.1734 114.9 114.3 114.9 108.6 114.9 147 108.90 -1.08%
2002-11-19 0 0.185 0.172 - - - 0 0 - 116.2 108.0 - - - 0 - 0.00%
2002-11-18 0 0.185 - 0.185 - - 0 0 - 116.2 - 116.2 - - 0 - -1.60%
2002-11-15 0 0.188 0.186 0.188 0.180 0.188 96,000 17,728 0.1847 118.0 116.8 118.0 113.0 118.0 153 115.95 5.62%
2002-11-14 0 0.178 - 0.178 0.178 0.178 148,000 26,344 0.1780 111.8 - 111.8 111.8 111.8 236 111.76 2.30%
2002-11-13 0 0.174 - 0.177 - - 0 0 - 109.3 - 111.1 - - 0 - 0.00%
2002-11-12 0 0.174 0.173 0.174 0.162 0.174 260,000 44,212 0.1700 109.3 108.6 109.3 101.7 109.3 414 106.77 2.35%
2002-11-11 0 0.170 - - - - 0 0 - 106.7 - - - - 0 - 0.00%
2002-11-08 0 0.170 0.170 0.185 0.167 0.175 148,000 25,368 0.1714 106.7 106.7 116.2 104.9 109.9 236 107.62 -7.10%
2002-11-07 0 0.183 0.175 0.183 0.182 0.188 60,000 11,160 0.1860 114.9 109.9 114.9 114.3 118.0 96 116.79 -8.04%
2002-11-06 0 0.199 - 0.200 - - 12,000 2,520 0.2100 125.0 - 125.6 - - 19 131.86 0.00%
2002-11-05 0 0.199 - 0.199 0.200 0.200 16,000 3,200 0.2000 125.0 - 125.0 125.6 125.6 25 125.58 0.51%
2002-11-04 0 0.198 0.198 0.200 - - 0 0 - 124.3 124.3 125.6 - - 0 - 8.79%
2002-11-01 0 0.182 0.182 0.190 0.182 0.182 20,000 3,640 0.1820 114.3 114.3 119.3 114.3 114.3 32 114.28 -4.21%
2002-10-31 0 0.190 - 0.190 - - 0 0 - 119.3 - 119.3 - - 0 - -5.00%
2002-10-30 0 0.200 - 0.200 - - 0 0 - 125.6 - 125.6 - - 0 - 0.00%
2002-10-29 0 0.200 - 0.200 - - 0 0 - 125.6 - 125.6 - - 0 - -8.26%
2002-10-28 0 0.218 0.218 - 0.196 0.196 144,000 28,224 0.1960 136.9 136.9 - 123.1 123.1 229 123.07 10.10%
2002-10-25 0 0.198 0.198 0.200 0.190 0.190 616,000 117,040 0.1900 124.3 124.3 125.6 119.3 119.3 981 119.30 0.00%
2002-10-24 0 0.198 0.198 0.200 0.192 0.200 684,000 135,288 0.1978 124.3 124.3 125.6 120.6 125.6 1,089 124.19 -1.00%
2002-10-23 0 0.200 - 0.200 - - 0 0 - 125.6 - 125.6 - - 0 - 0.00%
2002-10-22 0 0.200 - 0.200 0.200 0.200 36,000 7,200 0.2000 125.6 - 125.6 125.6 125.6 57 125.58 0.00%
2002-10-21 0 0.200 - 0.208 0.200 0.200 60,000 12,000 0.2000 125.6 - 130.6 125.6 125.6 96 125.58 -3.85%
2002-10-18 0 0.208 - 0.208 0.210 0.210 236,000 49,240 0.2086 130.6 - 130.6 131.9 131.9 376 131.01 -0.95%
2002-10-17 0 0.210 0.210 - 0.200 0.200 56,000 11,200 0.2000 131.9 131.9 - 125.6 125.6 89 125.58 5.00%
2002-10-16 0 0.200 0.200 - 0.200 0.200 60,000 12,000 0.2000 125.6 125.6 - 125.6 125.6 96 125.58 0.00%
2002-10-15 0 0.200 0.188 0.203 0.200 0.202 108,000 21,616 0.2001 125.6 118.0 127.5 125.6 126.8 172 125.67 2.56%
2002-10-11 0 0.195 0.195 - 0.195 0.195 100,000 19,500 0.1950 122.4 122.4 - 122.4 122.4 159 122.44 2.63%
2002-10-10 0 0.190 0.190 0.198 0.190 0.192 420,000 80,144 0.1908 119.3 119.3 124.3 119.3 120.6 669 119.81 -10.80%
2002-10-09 0 0.213 - 0.213 0.213 0.218 88,000 18,848 0.2142 133.7 - 133.7 133.7 136.9 140 134.48 -2.29%
2002-10-08 0 0.218 0.213 0.218 0.219 0.219 8,000 1,752 0.2190 136.9 133.7 136.9 137.5 137.5 13 137.51 0.00%
2002-10-07 0 0.218 - 0.220 0.218 0.218 120,000 26,160 0.2180 136.9 - 138.1 136.9 136.9 191 136.88 -0.91%
2002-10-04 0 0.220 - 0.224 0.220 0.222 140,000 31,000 0.2214 138.1 - 140.6 138.1 139.4 223 139.03 -4.35%
2002-10-03 0 0.230 - - 0.220 0.230 164,000 36,680 0.2237 144.4 - - 138.1 144.4 261 140.43 2.22%
2002-10-02 0 0.225 - - 0.220 0.225 268,000 59,160 0.2207 141.3 - - 138.1 141.3 427 138.60 7.14%
2002-09-30 0 0.210 - - - - 0 0 - 131.9 - - - - 0 - 0.00%
2002-09-27 0 0.210 0.210 - 0.200 0.207 208,000 42,244 0.2031 131.9 131.9 - 125.6 130.0 331 127.52 0.96%
2002-09-26 0 0.208 0.200 - 0.200 0.208 148,000 30,624 0.2069 130.6 125.6 - 125.6 130.6 236 129.92 4.00%
2002-09-25 0 0.200 0.200 0.210 0.195 0.200 136,000 27,120 0.1994 125.6 125.6 131.9 122.4 125.6 217 125.21 0.00%
2002-09-24 0 0.200 0.195 0.210 0.193 0.210 556,000 109,820 0.1975 125.6 122.4 131.9 121.2 131.9 886 124.02 -0.50%
2002-09-23 0 0.201 0.201 0.205 0.181 0.205 336,000 64,928 0.1932 126.2 126.2 128.7 113.6 128.7 535 121.33 1.52%
2002-09-20 0 0.198 0.196 - 0.175 0.200 3,436,000 637,720 0.1856 124.3 123.1 - 109.9 125.6 5,472 116.54 -1.00%
2002-09-19 0 0.200 0.195 0.200 0.190 0.236 4,600,000 927,960 0.2017 125.6 122.4 125.6 119.3 148.2 7,326 126.66 -17.01%
2002-09-18 0 0.241 0.237 0.241 0.232 0.300 5,164,000 1,281,276 0.2481 151.3 148.8 151.3 145.7 188.4 8,224 155.79 -34.86%
2002-09-17 0 0.370 - 0.370 0.370 0.370 20,000 7,400 0.3700 232.3 - 232.3 232.3 232.3 32 232.32 0.00%
2002-09-16 0 0.370 - 0.370 - - 0 0 - 232.3 - 232.3 - - 0 - -3.90%
2002-09-13 0 0.385 0.355 0.390 0.355 0.390 48,000 18,000 0.3750 241.7 222.9 244.9 222.9 244.9 76 235.46 -1.28%
2002-09-12 0 0.390 0.350 0.390 0.390 0.390 80,000 31,200 0.3900 244.9 219.8 244.9 244.9 244.9 127 244.88 2.63%
2002-09-11 0 0.380 0.350 0.400 - - 0 0 - 238.6 219.8 251.2 - - 0 - 0.00%
2002-09-10 0 0.380 0.345 0.385 0.380 0.380 40,000 15,200 0.3800 238.6 216.6 241.7 238.6 238.6 64 238.60 0.00%
2002-09-09 0 0.380 0.380 0.385 0.330 0.330 72,000 23,760 0.3300 238.6 238.6 241.7 207.2 207.2 115 207.20 -1.30%
2002-09-06 0 0.385 0.385 0.390 0.360 0.360 100,000 36,000 0.3600 241.7 241.7 244.9 226.0 226.0 159 226.04 1.32%
2002-09-05 0 0.380 - 0.380 - - 0 0 - 238.6 - 238.6 - - 0 - -6.17%
2002-09-04 0 0.405 - 0.405 - - 0 0 - 254.3 - 254.3 - - 0 - 0.00%
2002-09-03 0 0.405 - 0.410 - - 0 0 - 254.3 - 257.4 - - 0 - 0.00%
2002-09-02 0 0.405 0.405 0.410 - - 0 0 - 254.3 254.3 257.4 - - 0 - 2.53%
2002-08-30 0 0.395 0.395 0.400 - - 0 0 - 248.0 248.0 251.2 - - 0 - 2.60%
2002-08-29 0 0.385 0.380 0.400 0.365 0.400 56,000 21,320 0.3807 241.7 238.6 251.2 229.2 251.2 89 239.05 -4.94%
2002-08-28 0 0.405 0.405 0.410 0.390 0.400 252,000 100,040 0.3970 254.3 254.3 257.4 244.9 251.2 401 249.26 -2.41%
2002-08-27 0 0.415 0.415 0.420 0.400 0.400 100,000 40,000 0.4000 260.6 260.6 263.7 251.2 251.2 159 251.16 -3.49%
2002-08-26 0 0.430 0.395 0.430 - - 0 0 - 270.0 248.0 270.0 - - 0 - 0.00%
2002-08-23 0 0.430 0.430 0.435 0.400 0.445 700,000 299,580 0.4280 270.0 270.0 273.1 251.2 279.4 1,115 268.72 -3.37%
2002-08-22 0 0.445 0.445 0.450 - - 0 0 - 279.4 279.4 282.6 - - 0 - 1.14%
2002-08-21 0 0.440 0.415 0.445 0.440 0.440 200,000 88,000 0.4400 276.3 260.6 279.4 276.3 276.3 319 276.27 1.15%
2002-08-20 0 0.435 0.435 0.440 0.420 0.440 700,000 302,240 0.4318 273.1 273.1 276.3 263.7 276.3 1,115 271.11 6.10%
2002-08-19 0 0.410 0.410 0.415 0.370 0.410 560,000 221,100 0.3948 257.4 257.4 260.6 232.3 257.4 892 247.91 6.49%
2002-08-16 0 0.385 0.380 0.390 0.360 0.385 668,000 246,020 0.3683 241.7 238.6 244.9 226.0 241.7 1,064 231.25 6.94%
2002-08-15 0 0.360 0.360 0.370 0.340 0.370 908,000 320,640 0.3531 226.0 226.0 232.3 213.5 232.3 1,446 221.73 12.50%
2002-08-14 0 0.320 0.320 0.330 0.315 0.340 292,000 96,580 0.3308 200.9 200.9 207.2 197.8 213.5 465 207.68 -7.25%
2002-08-13 0 0.345 0.330 0.350 0.300 0.345 1,184,000 386,720 0.3266 216.6 207.2 219.8 188.4 216.6 1,886 205.08 0.00%
2002-08-12 0 0.345 0.345 0.360 0.345 0.345 32,000 11,040 0.3450 216.6 216.6 226.0 216.6 216.6 51 216.62 -4.17%
2002-08-09 0 0.360 0.380 0.385 0.360 0.380 612,000 230,200 0.3761 226.0 238.6 241.7 226.0 238.6 975 236.18 -5.26%
2002-08-08 0 0.380 0.380 0.385 0.380 0.395 176,000 67,940 0.3860 238.6 238.6 241.7 238.6 248.0 280 242.38 0.00%
2002-08-07 0 0.380 0.380 0.385 0.370 0.385 848,000 319,720 0.3770 238.6 238.6 241.7 232.3 241.7 1,351 236.73 2.70%
2002-08-06 0 0.370 0.360 0.375 0.370 0.380 908,000 342,480 0.3772 232.3 226.0 235.5 232.3 238.6 1,446 236.83 -5.13%
2002-08-05 0 0.390 0.380 0.390 0.370 0.390 324,000 121,560 0.3752 244.9 238.6 244.9 232.3 244.9 516 235.58 -2.50%
2002-08-02 0 0.400 0.400 0.415 0.390 0.400 356,000 141,720 0.3981 251.2 251.2 260.6 244.9 251.2 567 249.96 -9.09%
2002-08-01 0 0.440 0.435 0.450 0.430 0.440 216,000 94,140 0.4358 276.3 273.1 282.6 270.0 276.3 344 273.66 -2.22%
2002-07-31 0 0.450 0.440 0.450 - - 0 0 - 282.6 276.3 282.6 - - 0 - -1.10%
2002-07-30 0 0.455 0.455 0.460 0.450 0.465 232,000 106,360 0.4584 285.7 285.7 288.8 282.6 292.0 369 287.86 3.41%
2002-07-29 0 0.440 0.430 0.440 0.440 0.450 1,004,000 445,420 0.4436 276.3 270.0 276.3 276.3 282.6 1,599 278.56 0.00%
2002-07-26 0 0.440 0.430 0.450 0.375 0.450 4,596,000 1,899,760 0.4134 276.3 270.0 282.6 235.5 282.6 7,320 259.54 -2.22%
2002-07-25 0 0.450 0.450 0.455 0.450 0.470 896,000 416,160 0.4645 282.6 282.6 285.7 282.6 295.1 1,427 291.63 0.00%
2002-07-24 0 0.450 0.450 0.460 0.440 0.460 796,000 356,320 0.4476 282.6 282.6 288.8 276.3 288.8 1,268 281.07 -6.25%
2002-07-23 0 0.480 0.480 0.520 0.480 0.490 344,000 166,200 0.4831 301.4 301.4 326.5 301.4 307.7 548 303.36 -2.04%
2002-07-22 0 0.490 0.480 0.490 0.460 0.510 636,000 308,080 0.4844 307.7 301.4 307.7 288.8 320.2 1,013 304.15 -7.55%
2002-07-19 0 0.530 0.530 0.550 0.530 0.540 440,000 235,800 0.5359 332.8 332.8 345.3 332.8 339.1 701 336.49 0.00%
2002-07-18 0 0.530 0.530 0.540 0.530 0.530 100,000 53,000 0.5300 332.8 332.8 339.1 332.8 332.8 159 332.78 0.00%
2002-07-17 0 0.530 0.530 0.540 0.530 0.540 336,000 178,800 0.5321 332.8 332.8 339.1 332.8 339.1 535 334.13 -5.36%
2002-07-16 0 0.560 0.550 0.560 0.550 0.570 384,000 214,880 0.5596 351.6 345.3 351.6 345.3 357.9 612 351.36 -1.75%
2002-07-15 0 0.570 0.570 0.600 0.550 0.570 1,012,000 569,120 0.5624 357.9 357.9 376.7 345.3 357.9 1,612 353.11 3.64%
2002-07-12 0 0.550 0.550 0.560 0.540 0.550 376,000 206,520 0.5493 345.3 345.3 351.6 339.1 345.3 599 344.87 0.00%
2002-07-11 0 0.550 0.530 0.550 0.550 0.550 100,000 55,000 0.5500 345.3 332.8 345.3 345.3 345.3 159 345.34 -1.79%
2002-07-10 0 0.560 0.550 0.560 0.540 0.560 712,000 393,280 0.5524 351.6 345.3 351.6 339.1 351.6 1,134 346.82 0.00%
2002-07-09 0 0.560 0.560 0.570 0.550 0.560 228,000 126,680 0.5556 351.6 351.6 357.9 345.3 351.6 363 348.87 0.00%
2002-07-08 0 0.560 0.560 0.570 0.560 0.570 264,000 149,080 0.5647 351.6 351.6 357.9 351.6 357.9 420 354.57 1.82%
2002-07-05 0 0.550 0.550 0.570 0.550 0.570 212,000 118,720 0.5600 345.3 345.3 357.9 345.3 357.9 338 351.62 -3.51%
2002-07-04 0 0.570 0.550 0.570 0.560 0.580 316,000 179,440 0.5678 357.9 345.3 357.9 351.6 364.2 503 356.55 0.00%
2002-07-03 0 0.570 0.550 0.570 0.540 0.570 672,000 373,560 0.5559 357.9 345.3 357.9 339.1 357.9 1,070 349.04 1.79%
2002-07-02 0 0.560 0.540 0.570 - - 0 0 - 351.6 339.1 357.9 - - 0 - 0.00%
2002-06-28 0 0.560 0.550 0.560 0.550 0.560 936,000 519,640 0.5552 351.6 345.3 351.6 345.3 351.6 1,491 348.59 1.82%
2002-06-27 0 0.550 0.540 0.560 0.530 0.550 220,000 119,000 0.5409 345.3 339.1 351.6 332.8 345.3 350 339.63 3.77%
2002-06-26 0 0.530 0.520 0.540 0.530 0.560 1,808,000 976,560 0.5401 332.8 326.5 339.1 332.8 351.6 2,879 339.14 -7.02%
2002-06-25 0 0.570 0.570 0.580 0.570 0.570 308,000 175,560 0.5700 357.9 357.9 364.2 357.9 357.9 491 357.90 -1.72%
2002-06-24 0 0.580 0.580 0.590 0.560 0.570 436,000 247,120 0.5668 364.2 364.2 370.5 351.6 357.9 694 355.88 3.57%
2002-06-21 0 0.560 0.550 0.570 0.560 0.570 900,000 506,920 0.5632 351.6 345.3 357.9 351.6 357.9 1,433 353.66 0.00%
2002-06-20 0 0.560 0.560 0.570 0.530 0.570 3,480,000 1,908,480 0.5484 351.6 351.6 357.9 332.8 357.9 5,542 344.34 0.00%
2002-06-19 0 0.560 0.550 0.560 0.550 0.610 3,540,000 2,042,800 0.5771 351.6 345.3 351.6 345.3 383.0 5,638 362.33 -9.68%
2002-06-18 0 0.620 0.610 0.620 0.610 0.630 2,048,000 1,269,520 0.6199 389.3 383.0 389.3 383.0 395.6 3,262 389.22 0.00%
2002-06-17 0 0.620 0.610 0.620 0.610 0.630 2,324,000 1,450,920 0.6243 389.3 383.0 389.3 383.0 395.6 3,701 392.01 -1.59%
2002-06-14 0 0.630 0.630 0.650 0.630 0.640 984,000 623,520 0.6337 395.6 395.6 408.1 395.6 401.9 1,567 397.87 -1.56%
2002-06-13 0 0.640 0.640 0.650 0.640 0.650 204,000 131,480 0.6445 401.9 401.9 408.1 401.9 408.1 325 404.68 1.59%
2002-06-12 0 0.630 0.630 0.640 0.620 0.640 1,184,000 748,320 0.6320 395.6 395.6 401.9 389.3 401.9 1,886 396.84 -1.56%
2002-06-11 0 0.640 0.630 0.640 0.640 0.640 812,000 519,680 0.6400 401.9 395.6 401.9 401.9 401.9 1,293 401.85 -1.54%
2002-06-10 0 0.650 0.640 0.650 0.650 0.650 240,000 155,000 0.6458 408.1 401.9 408.1 408.1 408.1 382 405.51 0.00%
2002-06-07 0 0.650 0.640 0.650 0.640 0.650 1,196,000 767,720 0.6419 408.1 401.9 408.1 401.9 408.1 1,905 403.05 0.00%
2002-06-06 0 0.650 0.650 0.660 0.650 0.670 1,924,000 1,258,560 0.6541 408.1 408.1 414.4 408.1 420.7 3,064 410.73 -1.96%
2002-06-05 0 0.670 0.660 0.670 0.640 0.670 2,156,000 1,404,640 0.6515 416.3 410.1 416.3 397.7 416.3 3,470 404.80 6.35%
2002-06-04 0 0.630 0.630 0.640 0.620 0.650 3,640,000 2,297,920 0.6313 391.4 391.4 397.7 385.2 403.9 5,858 392.24 -4.55%
2002-06-03 0 0.660 0.650 0.660 0.650 0.670 2,464,000 1,636,960 0.6644 410.1 403.9 410.1 403.9 416.3 3,966 412.78 -1.49%
2002-05-31 0 0.670 0.660 0.670 0.660 0.680 3,368,000 2,269,840 0.6739 416.3 410.1 416.3 410.1 422.5 5,421 418.74 -1.47%
2002-05-30 0 0.680 0.680 0.690 0.670 0.700 4,036,000 2,759,720 0.6838 422.5 422.5 428.7 416.3 434.9 6,496 424.85 -2.86%
2002-05-29 0 0.700 0.680 0.700 0.670 0.700 9,868,000 6,709,520 0.6799 434.9 422.5 434.9 416.3 434.9 15,882 422.46 0.00%
2002-05-28 0 0.700 0.690 0.700 0.690 0.720 2,084,000 1,464,400 0.7027 434.9 428.7 434.9 428.7 447.4 3,354 436.60 0.00%
2002-05-27 0 0.700 0.700 0.710 0.690 0.700 3,708,000 2,573,640 0.6941 434.9 434.9 441.1 428.7 434.9 5,968 431.25 -1.41%
2002-05-24 0 0.710 0.700 0.710 0.700 0.730 16,352,000 11,716,040 0.7165 441.1 434.9 441.1 434.9 453.6 26,318 445.18 2.90%
2002-05-23 0 0.690 0.690 0.700 0.680 0.720 20,124,000 14,168,440 0.7041 428.7 428.7 434.9 422.5 447.4 32,389 437.45 2.99%
2002-05-22 0 0.670 0.660 0.680 0.650 0.680 3,896,000 2,576,800 0.6614 416.3 410.1 422.5 403.9 422.5 6,270 410.95 3.08%
2002-05-21 0 0.650 0.650 0.660 0.640 0.690 9,240,000 6,109,840 0.6612 403.9 403.9 410.1 397.7 428.7 14,871 410.85 -2.99%
2002-05-17 0 0.670 0.660 0.680 0.620 0.670 11,572,000 7,570,800 0.6542 416.3 410.1 422.5 385.2 416.3 18,625 406.50 6.35%
2002-05-16 0 0.630 0.620 0.630 0.630 0.640 2,236,000 1,409,680 0.6304 391.4 385.2 391.4 391.4 397.7 3,599 391.72 0.00%
2002-05-15 0 0.630 0.620 0.630 0.630 0.640 5,780,000 3,648,880 0.6313 391.4 385.2 391.4 391.4 397.7 9,303 392.24 3.28%
2002-05-14 0 0.610 0.610 0.620 0.600 0.610 2,204,000 1,337,800 0.6070 379.0 379.0 385.2 372.8 379.0 3,547 377.14 3.39%
2002-05-13 0 0.590 0.590 0.600 0.590 0.610 2,988,000 1,800,560 0.6026 366.6 366.6 372.8 366.6 379.0 4,809 374.41 -3.28%
2002-05-10 0 0.610 0.600 0.610 0.610 0.620 1,812,000 1,113,560 0.6145 379.0 372.8 379.0 379.0 385.2 2,916 381.84 0.00%
2002-05-09 0 0.610 0.610 0.620 0.610 0.640 4,268,000 2,660,520 0.6234 379.0 379.0 385.2 379.0 397.7 6,869 387.32 -1.61%
2002-05-08 0 0.620 0.610 0.620 0.610 0.640 3,452,000 2,153,560 0.6239 385.2 379.0 385.2 379.0 397.7 5,556 387.62 0.00%
2002-05-07 0 0.620 0.610 0.620 0.600 0.630 3,792,000 2,342,960 0.6179 385.2 379.0 385.2 372.8 391.4 6,103 383.90 3.33%
2002-05-06 0 0.600 0.600 0.610 0.600 0.620 4,348,000 2,649,840 0.6094 372.8 372.8 379.0 372.8 385.2 6,998 378.66 -1.64%
2002-05-03 0 0.610 0.610 0.620 0.600 0.620 2,968,000 1,811,160 0.6102 379.0 379.0 385.2 372.8 385.2 4,777 379.15 0.00%
2002-05-02 0 0.610 0.610 0.620 0.600 0.620 4,272,000 2,613,800 0.6118 379.0 379.0 385.2 372.8 385.2 6,876 380.16 0.00%
2002-04-30 0 0.610 0.610 0.620 0.590 0.620 5,940,000 3,600,880 0.6062 379.0 379.0 385.2 366.6 385.2 9,560 376.66 3.39%
2002-04-29 0 0.590 0.590 0.600 0.570 0.610 5,372,000 3,183,440 0.5926 366.6 366.6 372.8 354.2 379.0 8,646 368.20 0.00%
2002-04-26 0 0.590 0.590 0.600 0.580 0.610 9,067,360 5,379,928 0.5933 366.6 366.6 372.8 360.4 379.0 14,593 368.65 -3.28%
2002-04-25 0 0.610 0.610 0.620 0.600 0.640 10,944,000 6,788,320 0.6203 379.0 379.0 385.2 372.8 397.7 17,614 385.40 -4.69%
2002-04-24 0 0.640 0.640 0.650 0.640 0.680 8,632,000 5,671,280 0.6570 397.7 397.7 403.9 397.7 422.5 13,893 408.22 -5.88%
2002-04-23 0 0.680 0.670 0.680 0.660 0.690 2,404,640 1,620,083 0.6737 422.5 416.3 422.5 410.1 428.7 3,870 418.61 3.03%
2002-04-22 0 0.660 0.660 0.670 0.660 0.700 15,600,000 10,692,160 0.6854 410.1 410.1 416.3 410.1 434.9 25,107 425.86 -1.49%
2002-04-19 0 0.670 0.660 0.670 0.630 0.690 25,464,000 16,874,480 0.6627 416.3 410.1 416.3 391.4 428.7 40,983 411.74 4.69%
2002-04-18 0 0.640 0.630 0.640 0.620 0.650 8,664,000 5,530,600 0.6383 397.7 391.4 397.7 385.2 403.9 13,944 396.62 1.59%
2002-04-17 0 0.630 0.620 0.630 0.610 0.660 19,320,000 12,218,280 0.6324 391.4 385.2 391.4 379.0 410.1 31,095 392.94 -1.56%
2002-04-16 0 0.640 0.630 0.640 0.570 0.640 37,136,000 22,697,800 0.6112 397.7 391.4 397.7 354.2 397.7 59,768 379.76 8.47%
2002-04-15 0 0.590 0.590 0.600 0.590 0.650 9,684,000 5,988,280 0.6184 366.6 366.6 372.8 366.6 403.9 15,586 384.21 -4.84%
2002-04-12 0 0.620 0.620 0.630 0.560 0.630 8,464,000 5,058,800 0.5977 385.2 385.2 391.4 347.9 391.4 13,622 371.36 6.90%
2002-04-11 0 0.580 0.570 0.580 0.570 0.600 6,464,000 3,742,480 0.5790 360.4 354.2 360.4 354.2 372.8 10,403 359.73 0.00%
2002-04-10 0 0.580 0.570 0.580 0.570 0.590 6,460,000 3,720,400 0.5759 360.4 354.2 360.4 354.2 366.6 10,397 357.83 -3.33%
2002-04-09 0 0.600 0.600 0.610 0.560 0.620 21,172,000 12,706,760 0.6002 372.8 372.8 379.0 347.9 385.2 34,075 372.90 9.09%
2002-04-08 0 0.550 0.550 0.560 0.550 0.580 4,724,000 2,653,760 0.5618 341.7 341.7 347.9 341.7 360.4 7,603 349.04 0.00%
2002-04-04 0 0.550 0.550 0.560 0.550 0.600 18,176,000 10,410,280 0.5727 341.7 341.7 347.9 341.7 372.8 29,253 355.87 -8.33%
2002-04-03 0 0.600 0.590 0.600 0.520 0.610 41,060,000 23,589,680 0.5745 372.8 366.6 372.8 323.1 379.0 66,084 356.97 17.65%
2002-04-02 0 0.510 0.500 0.510 0.500 0.510 704,000 352,320 0.5005 316.9 310.7 316.9 310.7 316.9 1,133 310.95 0.00%
2002-03-28 0 0.510 0.495 0.510 0.495 0.510 368,000 183,880 0.4997 316.9 307.6 316.9 307.6 316.9 592 310.46 3.03%
2002-03-27 0 0.495 0.495 0.510 0.495 0.500 528,000 263,800 0.4996 307.6 307.6 316.9 307.6 310.7 850 310.43 0.00%
2002-03-26 0 0.495 0.490 0.500 0.495 0.495 100,000 49,500 0.4950 307.6 304.5 310.7 307.6 307.6 161 307.56 -2.94%
2002-03-25 0 0.510 0.500 0.510 0.495 0.510 260,000 130,800 0.5031 316.9 310.7 316.9 307.6 316.9 418 312.58 0.00%
2002-03-22 0 0.510 0.500 0.520 0.500 0.510 628,000 316,360 0.5038 316.9 310.7 323.1 310.7 316.9 1,011 313.00 0.00%
2002-03-21 0 0.510 0.500 0.510 0.500 0.510 468,000 234,520 0.5011 316.9 310.7 316.9 310.7 316.9 753 311.36 -1.92%
2002-03-20 0 0.520 0.510 0.530 0.520 0.530 1,440,000 759,640 0.5275 323.1 316.9 329.3 323.1 329.3 2,318 327.77 -1.89%
2002-03-19 0 0.530 0.530 0.540 0.500 0.540 1,676,000 877,760 0.5237 329.3 329.3 335.5 310.7 335.5 2,697 325.41 3.92%
2002-03-18 0 0.510 0.510 0.520 0.500 0.510 1,316,000 668,800 0.5082 316.9 316.9 323.1 310.7 316.9 2,118 315.76 2.00%
2002-03-15 0 0.500 0.500 0.510 0.495 0.510 3,256,000 1,646,040 0.5055 310.7 310.7 316.9 307.6 316.9 5,240 314.11 -1.96%
2002-03-14 0 0.510 0.510 0.530 0.510 0.530 1,236,000 640,480 0.5182 316.9 316.9 329.3 316.9 329.3 1,989 321.97 -1.92%
2002-03-13 0 0.520 0.520 0.530 0.510 0.530 1,480,000 771,640 0.5214 323.1 323.1 329.3 316.9 329.3 2,382 323.95 0.00%
2002-03-12 0 0.520 0.510 0.520 0.510 0.540 4,468,000 2,353,280 0.5267 323.1 316.9 323.1 316.9 335.5 7,191 327.25 -3.70%
2002-03-11 0 0.540 0.530 0.540 0.520 0.550 5,488,000 2,957,840 0.5390 335.5 329.3 335.5 323.1 341.7 8,833 334.88 3.85%
2002-03-08 0 0.520 0.520 0.530 0.520 0.530 3,628,000 1,902,640 0.5244 323.1 323.1 329.3 323.1 329.3 5,839 325.85 0.00%
2002-03-07 0 0.520 0.510 0.520 0.500 0.520 2,556,000 1,306,080 0.5110 323.1 316.9 323.1 310.7 323.1 4,114 317.49 5.05%
2002-03-06 0 0.495 0.495 0.500 0.495 0.520 3,472,000 1,763,360 0.5079 307.6 307.6 310.7 307.6 323.1 5,588 315.56 -4.81%
2002-03-05 0 0.520 0.510 0.520 0.510 0.540 6,716,000 3,553,640 0.5291 323.1 316.9 323.1 316.9 335.5 10,809 328.77 0.00%
2002-03-04 0 0.520 0.510 0.520 0.490 0.530 4,312,000 2,203,860 0.5111 323.1 316.9 323.1 304.5 329.3 6,940 317.56 7.22%
2002-03-01 0 0.485 0.485 0.490 0.485 0.500 1,112,000 546,780 0.4917 301.3 301.3 304.5 301.3 310.7 1,790 305.51 -3.00%
2002-02-28 0 0.500 0.495 0.510 0.470 0.510 5,196,000 2,548,820 0.4905 310.7 307.6 316.9 292.0 316.9 8,363 304.78 2.04%
2002-02-27 0 0.490 0.485 0.495 0.485 0.510 4,648,000 2,301,540 0.4952 304.5 301.3 307.6 301.3 316.9 7,481 307.66 -3.92%
2002-02-26 0 0.510 0.510 0.520 0.510 0.560 9,176,000 4,837,840 0.5272 316.9 316.9 323.1 316.9 347.9 14,768 327.58 -5.56%
2002-02-25 0 0.540 0.530 0.550 0.530 0.590 21,204,000 11,872,120 0.5599 335.5 329.3 341.7 329.3 366.6 34,127 347.88 0.00%
2002-02-22 0 0.540 0.530 0.540 0.460 0.540 7,860,000 3,951,300 0.5027 335.5 329.3 335.5 285.8 335.5 12,650 312.35 16.13%
2002-02-21 0 0.465 0.455 0.465 0.455 0.470 1,124,000 516,160 0.4592 288.9 282.7 288.9 282.7 292.0 1,809 285.33 -2.11%
2002-02-20 0 0.475 0.460 0.475 0.460 0.475 332,000 153,520 0.4624 295.1 285.8 295.1 285.8 295.1 534 287.31 -1.04%
2002-02-19 0 0.480 0.465 0.480 0.460 0.490 1,328,000 627,900 0.4728 298.2 288.9 298.2 285.8 304.5 2,137 293.78 -1.03%
2002-02-18 0 0.485 0.470 0.485 0.460 0.490 1,516,000 711,600 0.4694 301.3 292.0 301.3 285.8 304.5 2,440 291.65 3.19%
2002-02-15 0 0.470 0.460 0.470 0.450 0.495 792,000 365,300 0.4612 292.0 285.8 292.0 279.6 307.6 1,275 286.58 0.00%
2002-02-11 0 0.470 0.450 0.470 0.450 0.470 816,000 370,780 0.4544 292.0 279.6 292.0 279.6 292.0 1,313 282.33 3.30%
2002-02-08 0 0.455 0.450 0.455 0.440 0.455 2,128,000 953,740 0.4482 282.7 279.6 282.7 273.4 282.7 3,425 278.47 2.25%
2002-02-07 0 0.445 0.445 0.460 0.440 0.490 3,524,000 1,615,980 0.4586 276.5 276.5 285.8 273.4 304.5 5,672 284.92 -8.25%
2002-02-06 0 0.485 0.480 0.490 0.480 0.530 5,972,000 2,961,880 0.4960 301.3 298.2 304.5 298.2 329.3 9,612 308.16 -6.73%
2002-02-05 0 0.520 0.510 0.530 0.510 0.540 9,468,000 4,994,600 0.5275 323.1 316.9 329.3 316.9 335.5 15,238 327.77 -1.89%
2002-02-04 0 0.530 0.520 0.530 0.520 0.570 6,248,000 3,450,560 0.5523 329.3 323.1 329.3 323.1 354.2 10,056 343.14 -3.64%
2002-02-01 0 0.550 0.540 0.550 0.510 0.550 13,276,000 7,009,160 0.5280 341.7 335.5 341.7 316.9 341.7 21,367 328.04 7.84%
2002-01-31 0 0.510 0.510 0.520 0.500 0.570 10,252,000 5,477,320 0.5343 316.9 316.9 323.1 310.7 354.2 16,500 331.96 -7.27%
2002-01-30 0 0.550 0.540 0.550 0.510 0.580 18,256,000 10,196,560 0.5585 341.7 335.5 341.7 316.9 360.4 29,382 347.03 1.85%
2002-01-29 0 0.540 0.530 0.540 0.520 0.610 31,804,000 18,232,000 0.5733 335.5 329.3 335.5 323.1 379.0 51,187 356.19 -3.57%
2002-01-28 0 0.560 0.560 0.570 0.465 0.590 41,156,000 21,797,360 0.5296 347.9 347.9 354.2 288.9 366.6 66,238 329.07 17.89%
2002-01-25 0 0.475 0.470 0.475 0.385 0.475 25,812,000 11,244,060 0.4356 295.1 292.0 295.1 239.2 295.1 41,543 270.66 21.79%
2002-01-24 0 0.390 0.385 0.390 0.385 0.460 22,976,000 9,496,300 0.4133 242.3 239.2 242.3 239.2 285.8 36,979 256.80 -14.29%
2002-01-23 0 0.455 0.450 0.455 0.450 0.530 29,484,000 14,121,300 0.4789 282.7 279.6 282.7 279.6 329.3 47,453 297.59 -14.15%
2002-01-22 0 0.530 0.530 0.540 0.520 0.590 28,120,000 15,339,920 0.5455 329.3 329.3 335.5 323.1 366.6 45,258 338.95 -8.62%
2002-01-21 0 0.580 0.580 0.590 0.580 0.660 28,876,000 17,622,000 0.6103 360.4 360.4 366.6 360.4 410.1 46,474 379.18 -6.45%
2002-01-18 0 0.620 0.610 0.620 0.600 0.770 104,692,000 73,003,480 0.6973 385.2 379.0 385.2 372.8 478.4 168,496 433.26 -16.22%
2002-01-17 0 0.740 0.730 0.740 0.530 0.760 192,340,000 126,657,640 0.6585 459.8 453.6 459.8 329.3 472.2 309,561 409.15

Copyright & disclaimer, Privacy policy

Back to top