Wisdomcome Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08079  2001-10-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 0.470 0.460 0.520 - - 0 0 - 0.470 0.460 0.520 - - 0 - 0.00%
2026-03-12 0 0.470 0.465 0.530 - - 0 0 - 0.470 0.465 0.530 - - 0 - 0.00%
2026-03-11 0 0.470 0.470 0.550 0.460 0.460 5,000 2,300 0.4600 0.470 0.470 0.550 0.460 0.460 5,000 0.4600 2.17%
2026-03-10 0 0.460 0.460 0.560 0.460 0.465 25,000 11,600 0.4640 0.460 0.460 0.560 0.460 0.465 25,000 0.4640 -7.07%
2026-03-09 0 0.495 0.495 0.550 0.495 0.500 15,000 7,475 0.4983 0.495 0.495 0.550 0.495 0.500 15,000 0.4983 -2.94%
2026-03-06 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2026-03-05 0 0.510 0.495 0.570 - - 0 0 - 0.510 0.495 0.570 - - 0 - 0.00%
2026-03-04 0 0.510 0.510 0.550 0.500 0.530 60,000 31,450 0.5242 0.510 0.510 0.550 0.500 0.530 60,000 0.5242 2.00%
2026-03-03 0 0.500 0.495 0.520 0.500 0.500 10,000 5,050 0.5050 0.500 0.495 0.520 0.500 0.500 10,000 0.5050 -1.96%
2026-03-02 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 0.510 0.510 0.530 0.510 0.510 10,000 0.5100 0.00%
2026-02-27 0 0.510 0.510 0.530 0.510 0.510 5,000 2,550 0.5100 0.510 0.510 0.530 0.510 0.510 5,000 0.5100 -5.56%
2026-02-26 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2026-02-25 0 0.540 0.530 0.550 0.530 0.590 100,000 55,600 0.5560 0.540 0.530 0.550 0.530 0.590 100,000 0.5560 5.88%
2026-02-24 0 0.510 0.510 0.540 0.510 0.510 10,000 5,100 0.5100 0.510 0.510 0.540 0.510 0.510 10,000 0.5100 -8.93%
2026-02-23 0 0.560 0.510 0.560 0.560 0.560 5,000 2,800 0.5600 0.560 0.510 0.560 0.560 0.560 5,000 0.5600 5.66%
2026-02-20 0 0.530 0.540 0.560 0.510 0.710 221,757 124,261 0.5603 0.530 0.540 0.560 0.510 0.710 221,757 0.5603 23.26%
2026-02-16 0 0.430 0.430 0.580 - - 0 0 - 0.430 0.430 0.580 - - 0 - 2.38%
2026-02-13 0 0.420 0.420 0.610 0.405 0.405 20,000 8,100 0.4050 0.420 0.420 0.610 0.405 0.405 20,000 0.4050 -28.81%
2026-02-12 0 0.590 0.520 0.610 0.590 0.590 5,000 2,950 0.5900 0.590 0.520 0.610 0.590 0.590 5,000 0.5900 0.00%
2026-02-11 0 0.590 0.510 0.590 0.490 0.600 67,350 34,463 0.5117 0.590 0.510 0.590 0.490 0.600 67,350 0.5117 1.72%
2026-02-10 0 0.580 - 0.580 0.580 0.580 20,000 11,600 0.5800 0.580 - 0.580 0.580 0.580 20,000 0.5800 11.54%
2026-02-09 0 0.520 0.430 0.520 0.530 0.530 7,500 3,725 0.4967 0.520 0.430 0.520 0.530 0.530 7,500 0.4967 10.64%
2026-02-06 0 0.470 0.430 0.480 0.470 0.480 30,500 14,281 0.4682 0.470 0.430 0.480 0.470 0.480 30,500 0.4682 0.00%
2026-02-05 0 0.470 0.440 0.475 0.470 0.470 5,000 2,350 0.4700 0.470 0.440 0.475 0.470 0.470 5,000 0.4700 6.82%
2026-02-04 0 0.440 0.440 0.470 - - 0 0 - 0.440 0.440 0.470 - - 0 - 0.00%
2026-02-03 0 0.440 0.410 0.470 0.440 0.440 10,175 4,468 0.4391 0.440 0.410 0.470 0.440 0.440 10,175 0.4391 3.53%
2026-02-02 0 0.425 0.385 0.440 - - 0 0 - 0.425 0.385 0.440 - - 0 - 0.00%
2026-01-30 0 0.425 0.380 0.440 - - 0 0 - 0.425 0.380 0.440 - - 0 - 0.00%
2026-01-29 0 0.425 0.425 0.440 - - 0 0 - 0.425 0.425 0.440 - - 0 - 0.00%
2026-01-28 0 0.425 0.380 0.440 - - 0 0 - 0.425 0.380 0.440 - - 0 - 0.00%
2026-01-27 0 0.425 0.385 0.440 - - 0 0 - 0.425 0.385 0.440 - - 0 - 0.00%
2026-01-26 0 0.425 0.380 0.440 - - 0 0 - 0.425 0.380 0.440 - - 0 - 0.00%
2026-01-23 0 0.425 0.425 0.440 0.425 0.425 5,000 2,125 0.4250 0.425 0.425 0.440 0.425 0.425 5,000 0.4250 3.66%
2026-01-22 0 0.410 0.375 0.430 0.355 0.410 27,625 10,567 0.3825 0.410 0.375 0.430 0.355 0.410 27,625 0.3825 0.00%
2026-01-21 0 0.410 0.400 0.465 0.410 0.410 10,000 4,100 0.4100 0.410 0.400 0.465 0.410 0.410 10,000 0.4100 -2.38%
2026-01-20 0 0.420 0.410 0.480 - - 0 0 - 0.420 0.410 0.480 - - 0 - 0.00%
2026-01-19 0 0.420 0.410 0.480 - - 5,830 2,533 0.4345 0.420 0.410 0.480 - - 5,830 0.4345 0.00%
2026-01-16 0 0.420 0.410 0.480 - - 0 0 - 0.420 0.410 0.480 - - 0 - 0.00%
2026-01-15 0 0.420 0.410 0.480 - - 0 0 - 0.420 0.410 0.480 - - 0 - 0.00%
2026-01-14 0 0.420 0.410 0.485 - - 0 0 - 0.420 0.410 0.485 - - 0 - 0.00%
2026-01-13 0 0.420 0.420 0.530 - - 5,000 2,275 0.4550 0.420 0.420 0.530 - - 5,000 0.4550 2.44%
2026-01-12 0 0.410 0.410 0.455 0.410 0.415 11,100 4,554 0.4103 0.410 0.410 0.455 0.410 0.415 11,100 0.4103 0.00%
2026-01-09 0 0.410 0.410 0.480 0.410 0.410 5,000 2,050 0.4100 0.410 0.410 0.480 0.410 0.410 5,000 0.4100 -6.82%
2026-01-08 0 0.440 0.410 0.495 0.440 0.440 10,000 4,400 0.4400 0.440 0.410 0.495 0.440 0.440 10,000 0.4400 -3.30%
2026-01-07 0 0.455 0.415 0.490 0.430 0.455 10,000 4,425 0.4425 0.455 0.415 0.490 0.430 0.455 10,000 0.4425 10.98%
2026-01-06 0 0.410 0.405 0.425 0.410 0.410 5,000 2,050 0.4100 0.410 0.405 0.425 0.410 0.410 5,000 0.4100 -1.20%
2026-01-05 0 0.415 0.410 0.450 - - 0 0 - 0.415 0.410 0.450 - - 0 - 0.00%
2026-01-02 0 0.415 0.415 0.450 0.415 0.415 5,000 2,075 0.4150 0.415 0.415 0.450 0.415 0.415 5,000 0.4150 0.00%
2025-12-31 0 0.415 0.410 0.475 - - 0 0 - 0.415 0.410 0.475 - - 0 - 0.00%
2025-12-30 0 0.415 0.410 0.475 - - 0 0 - 0.415 0.410 0.475 - - 0 - 0.00%
2025-12-29 0 0.415 0.410 0.465 - - 0 0 - 0.415 0.410 0.465 - - 0 - 0.00%
2025-12-24 0 0.415 0.415 0.470 - - 5,000 2,250 0.4500 0.415 0.415 0.470 - - 5,000 0.4500 0.00%
2025-12-23 0 0.415 0.410 0.480 0.415 0.415 5,000 2,075 0.4150 0.415 0.410 0.480 0.415 0.415 5,000 0.4150 -7.78%
2025-12-22 0 0.450 0.410 0.490 - - 15 5 0.3333 0.450 0.410 0.490 - - 15 0.3333 0.00%
2025-12-19 0 0.450 0.410 0.495 - - 0 0 - 0.450 0.410 0.495 - - 0 - 0.00%
2025-12-18 0 0.450 0.410 0.490 - - 0 0 - 0.450 0.410 0.490 - - 0 - 0.00%
2025-12-17 0 0.450 0.410 0.490 - - 0 0 - 0.450 0.410 0.490 - - 0 - 0.00%
2025-12-16 0 0.450 0.445 0.450 0.400 0.450 86,935 37,920 0.4362 0.450 0.445 0.450 0.400 0.450 86,935 0.4362 13.92%
2025-12-15 0 0.395 0.350 0.440 0.395 0.395 15,000 5,925 0.3950 0.395 0.350 0.440 0.395 0.395 15,000 0.3950 -3.66%
2025-12-12 0 0.410 0.395 0.440 - - 0 0 - 0.410 0.395 0.440 - - 0 - 0.00%
2025-12-11 0 0.410 0.395 0.440 - - 0 0 - 0.410 0.395 0.440 - - 0 - 0.00%
2025-12-10 0 0.410 0.395 0.435 - - 5,000 2,150 0.4300 0.410 0.395 0.435 - - 5,000 0.4300 0.00%
2025-12-09 0 0.410 0.340 0.435 0.400 0.410 25,000 10,100 0.4040 0.410 0.340 0.435 0.400 0.410 25,000 0.4040 -2.38%
2025-12-08 0 0.420 0.410 0.450 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2025-12-05 0 0.420 0.420 0.450 0.420 0.420 25,000 10,550 0.4220 0.420 0.420 0.450 0.420 0.420 25,000 0.4220 0.00%
2025-12-04 0 0.420 0.420 0.450 0.420 0.440 15,010 6,404 0.4266 0.420 0.420 0.450 0.420 0.440 15,010 0.4266 -8.70%
2025-12-03 0 0.460 0.440 0.480 - - 0 0 - 0.460 0.440 0.480 - - 0 - 0.00%
2025-12-02 0 0.460 0.440 0.470 0.460 0.460 5,000 2,300 0.4600 0.460 0.440 0.470 0.460 0.460 5,000 0.4600 0.00%
2025-12-01 0 0.460 0.425 0.485 0.460 0.465 20,000 9,350 0.4675 0.460 0.425 0.485 0.460 0.465 20,000 0.4675 -1.08%
2025-11-28 0 0.465 0.465 0.500 0.465 0.470 145,000 67,475 0.4653 0.465 0.465 0.500 0.465 0.470 145,000 0.4653 0.00%
2025-11-27 0 0.465 0.465 0.510 0.460 0.500 65,000 30,825 0.4742 0.465 0.465 0.510 0.460 0.500 65,000 0.4742 -13.89%
2025-11-26 0 0.540 0.500 0.540 0.510 0.570 20,003 10,901 0.5450 0.540 0.500 0.540 0.510 0.570 20,003 0.5450 3.85%
2025-11-25 0 0.520 0.510 0.530 0.520 0.530 11,000 5,750 0.5227 0.520 0.510 0.530 0.520 0.530 11,000 0.5227 -1.89%
2025-11-24 0 0.530 0.530 0.600 0.520 0.530 12,375 6,413 0.5182 0.530 0.530 0.600 0.520 0.530 12,375 0.5182 -11.67%
2025-11-21 0 0.600 0.540 0.600 0.530 0.600 240,000 139,850 0.5827 0.600 0.540 0.600 0.530 0.600 240,000 0.5827 11.11%
2025-11-20 0 0.540 0.500 0.540 0.560 0.560 7,500 4,000 0.5333 0.540 0.500 0.540 0.560 0.560 7,500 0.5333 8.00%
2025-11-19 0 0.500 0.500 0.560 0.500 0.590 70,000 36,750 0.5250 0.500 0.500 0.560 0.500 0.590 70,000 0.5250 -7.41%
2025-11-18 0 0.540 0.500 0.540 0.485 0.540 70,000 36,350 0.5193 0.540 0.500 0.540 0.485 0.540 70,000 0.5193 1.89%
2025-11-17 0 0.530 0.490 0.530 0.520 0.530 25,000 13,200 0.5280 0.530 0.490 0.530 0.520 0.530 25,000 0.5280 1.92%
2025-11-14 0 0.520 0.520 0.590 0.500 0.680 150,000 86,100 0.5740 0.520 0.520 0.590 0.500 0.680 150,000 0.5740 -18.75%
2025-11-13 0 0.640 0.465 0.640 0.475 0.700 80,000 43,525 0.5441 0.640 0.465 0.640 0.475 0.700 80,000 0.5441 43.82%
2025-11-12 0 0.445 0.420 0.475 - - 0 0 - 0.445 0.420 0.475 - - 0 - 0.00%
2025-11-11 0 0.445 0.425 0.470 0.445 0.445 5,000 2,225 0.4450 0.445 0.425 0.470 0.445 0.445 5,000 0.4450 -5.32%
2025-11-10 0 0.470 0.420 0.475 0.415 0.470 40,000 18,250 0.4563 0.470 0.420 0.475 0.415 0.470 40,000 0.4563 13.25%
2025-11-07 0 0.415 0.415 0.485 0.405 0.405 10,000 4,050 0.4050 0.415 0.415 0.485 0.405 0.405 10,000 0.4050 -9.78%
2025-11-06 0 0.460 0.415 0.480 - - 2 0 - 0.460 0.415 0.480 - - 2 - 0.00%
2025-11-05 0 0.460 0.415 0.490 - - 0 0 - 0.460 0.415 0.490 - - 0 - 0.00%
2025-11-04 0 0.460 0.415 0.500 - - 0 0 - 0.460 0.415 0.500 - - 0 - 0.00%
2025-11-03 0 0.460 0.415 0.475 0.415 0.460 35,000 14,875 0.4250 0.460 0.415 0.475 0.415 0.460 35,000 0.4250 1.10%
2025-10-31 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - -3.19%
2025-10-30 0 0.470 0.415 0.500 - - 0 0 - 0.470 0.415 0.500 - - 0 - 0.00%
2025-10-28 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2025-10-27 0 0.470 0.425 0.480 - - 0 0 - 0.470 0.425 0.480 - - 0 - 0.00%
2025-10-24 0 0.470 0.420 0.470 - - 3 1 0.3333 0.470 0.420 0.470 - - 3 0.3333 -1.05%
2025-10-23 0 0.475 0.470 0.490 0.475 0.520 90,000 43,275 0.4808 0.475 0.470 0.490 0.475 0.520 90,000 0.4808 -8.65%
2025-10-22 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - -5.45%
2025-10-21 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2025-10-20 0 0.550 0.510 0.550 0.530 0.550 40,000 21,850 0.5463 0.550 0.510 0.550 0.530 0.550 40,000 0.5463 10.00%
2025-10-17 0 0.500 0.480 0.530 0.500 0.530 135,000 68,150 0.5048 0.500 0.480 0.530 0.500 0.530 135,000 0.5048 -12.28%
2025-10-16 0 0.570 0.530 0.580 0.530 0.570 115,000 64,150 0.5578 0.570 0.530 0.580 0.530 0.570 115,000 0.5578 7.55%
2025-10-15 0 0.530 0.530 0.590 0.530 0.530 10,750 5,505 0.5121 0.530 0.530 0.590 0.530 0.530 10,750 0.5121 -1.85%
2025-10-14 0 0.540 0.540 0.600 0.540 0.540 5,000 2,700 0.5400 0.540 0.540 0.600 0.540 0.540 5,000 0.5400 -10.00%
2025-10-13 0 0.600 0.540 0.680 - - 0 0 - 0.600 0.540 0.680 - - 0 - 0.00%
2025-10-10 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-10-09 0 0.600 0.540 0.670 0.600 0.600 370,003 222,001 0.6000 0.600 0.540 0.670 0.600 0.600 370,003 0.6000 0.00%
2025-10-08 0 0.600 0.540 0.640 0.600 0.600 1,200,017 720,008 0.6000 0.600 0.540 0.640 0.600 0.600 1,200,017 0.6000 0.00%
2025-10-06 0 0.600 0.550 0.630 0.600 0.600 720,000 432,000 0.6000 0.600 0.550 0.630 0.600 0.600 720,000 0.6000 1.69%
2025-10-03 0 0.590 0.540 0.620 0.520 0.590 125,000 71,350 0.5708 0.590 0.540 0.620 0.520 0.590 125,000 0.5708 3.51%
2025-10-02 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - -5.00%
2025-09-30 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2025-09-29 0 0.600 0.530 0.620 0.560 0.610 105,250 62,187 0.5909 0.600 0.530 0.620 0.560 0.610 105,250 0.5909 5.26%
2025-09-26 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2025-09-25 0 0.570 0.530 0.590 0.520 0.590 565,000 309,300 0.5474 0.570 0.530 0.590 0.520 0.590 565,000 0.5474 1.79%
2025-09-24 0 0.560 0.560 0.580 0.540 0.590 480,000 268,900 0.5602 0.560 0.560 0.580 0.540 0.590 480,000 0.5602 -5.08%
2025-09-23 0 0.590 0.590 0.600 0.580 0.660 1,675,000 989,400 0.5907 0.590 0.590 0.600 0.580 0.660 1,675,000 0.5907 -7.81%
2025-09-22 0 0.640 0.540 0.640 0.610 0.670 845,000 537,600 0.6362 0.640 0.540 0.640 0.610 0.670 845,000 0.6362 6.67%
2025-09-19 0 0.600 0.560 0.600 0.500 0.630 2,280,000 1,299,150 0.5698 0.600 0.560 0.600 0.500 0.630 2,280,000 0.5698 0.00%
2025-09-18 0 0.600 0.570 0.600 0.500 0.630 1,555,003 928,151 0.5969 0.600 0.570 0.600 0.500 0.630 1,555,003 0.5969 -4.76%
2025-09-17 0 0.630 0.540 0.630 0.570 0.640 510,000 310,950 0.6097 0.630 0.540 0.630 0.570 0.640 510,000 0.6097 5.00%
2025-09-16 0 0.600 0.600 0.640 0.590 0.760 852,015 570,719 0.6698 0.600 0.600 0.640 0.590 0.760 852,015 0.6698 -16.67%
2025-09-15 0 0.720 0.640 0.690 0.640 0.740 810,000 533,750 0.6590 0.720 0.640 0.690 0.640 0.740 810,000 0.6590 10.77%
2025-09-12 0 0.650 0.610 0.660 0.550 0.780 1,101,000 737,160 0.6695 0.650 0.610 0.660 0.550 0.780 1,101,000 0.6695 -5.80%
2025-09-11 0 0.690 0.640 0.690 0.620 0.730 1,045,000 707,700 0.6772 0.690 0.640 0.690 0.620 0.730 1,045,000 0.6772 -1.43%
2025-09-10 0 0.700 0.650 0.700 0.700 0.720 320,000 225,600 0.7050 0.700 0.650 0.700 0.700 0.720 320,000 0.7050 0.00%
2025-09-09 0 0.700 0.660 0.770 0.650 0.790 1,110,000 827,200 0.7452 0.700 0.660 0.770 0.650 0.790 1,110,000 0.7452 1.45%
2025-09-08 0 0.690 0.640 0.690 0.600 0.710 880,000 556,850 0.6328 0.690 0.640 0.690 0.600 0.710 880,000 0.6328 4.55%
2025-09-05 0 0.660 0.660 0.670 0.620 0.680 770,000 493,700 0.6412 0.660 0.660 0.670 0.620 0.680 770,000 0.6412 0.00%
2025-09-04 0 0.660 0.630 0.660 0.610 0.720 755,000 494,400 0.6548 0.660 0.630 0.660 0.610 0.720 755,000 0.6548 -2.94%
2025-09-03 0 0.680 0.620 0.680 0.660 0.700 350,000 238,200 0.6806 0.680 0.620 0.680 0.660 0.700 350,000 0.6806 3.03%
2025-09-02 0 0.660 0.600 0.660 0.570 0.690 667,750 429,217 0.6428 0.660 0.600 0.660 0.570 0.690 667,750 0.6428 1.54%
2025-09-01 0 0.650 0.630 0.700 0.640 0.700 500,000 329,400 0.6588 0.650 0.630 0.700 0.640 0.700 500,000 0.6588 -9.72%
2025-08-29 0 0.720 0.710 0.760 0.710 0.810 580,000 436,150 0.7520 0.720 0.710 0.760 0.710 0.810 580,000 0.7520 -7.69%
2025-08-28 0 0.780 0.710 0.780 0.700 0.790 295,000 211,450 0.7168 0.780 0.710 0.780 0.700 0.790 295,000 0.7168 6.85%
2025-08-27 0 0.730 0.670 0.730 0.670 0.760 598,750 427,050 0.7132 0.730 0.670 0.730 0.670 0.760 598,750 0.7132 0.00%
2025-08-26 0 0.730 0.730 0.760 0.620 0.950 972,050 718,882 0.7396 0.730 0.730 0.760 0.620 0.950 972,050 0.7396 28.07%
2025-08-25 0 0.570 0.570 0.660 0.500 0.600 663,168 381,124 0.5747 0.570 0.570 0.660 0.500 0.600 663,168 0.5747 16.33%
2025-08-22 0 0.490 0.480 0.510 0.490 0.530 1,130,000 579,800 0.5131 0.490 0.480 0.510 0.490 0.530 1,130,000 0.5131 -3.92%
2025-08-21 0 0.510 0.490 0.510 0.510 0.540 1,300,000 673,600 0.5182 0.510 0.490 0.510 0.510 0.540 1,300,000 0.5182 0.00%
2025-08-20 0 0.510 0.460 0.540 0.445 0.510 760,000 350,975 0.4618 0.510 0.460 0.540 0.445 0.510 760,000 0.4618 7.37%
2025-08-19 0 0.475 0.475 0.540 - - 0 0 - 0.475 0.475 0.540 - - 0 - 2.15%
2025-08-18 0 0.465 0.465 0.540 - - 0 0 - 0.465 0.465 0.540 - - 0 - 0.00%
2025-08-15 0 0.465 0.460 0.540 0.465 0.465 10,000 4,650 0.4650 0.465 0.460 0.540 0.465 0.465 10,000 0.4650 0.00%
2025-08-14 0 0.465 0.465 0.550 0.460 0.460 7,500 3,412 0.4549 0.465 0.465 0.550 0.460 0.460 7,500 0.4549 -2.11%
2025-08-13 0 0.475 0.460 0.550 0.475 0.475 20,000 9,500 0.4750 0.475 0.460 0.550 0.475 0.475 20,000 0.4750 0.00%
2025-08-12 0 0.475 0.460 0.500 - - 0 0 - 0.475 0.460 0.500 - - 0 - 0.00%
2025-08-11 0 0.475 0.475 0.570 0.460 0.460 5,000 2,300 0.4600 0.475 0.475 0.570 0.460 0.460 5,000 0.4600 -12.04%
2025-08-08 0 0.540 0.495 0.530 0.460 0.540 54,500 27,040 0.4961 0.540 0.495 0.530 0.460 0.540 54,500 0.4961 -5.26%
2025-08-07 0 0.570 0.460 0.580 - - 1 0 - 0.570 0.460 0.580 - - 1 - 0.00%
2025-08-06 0 0.570 0.460 0.580 - - 0 0 - 0.570 0.460 0.580 - - 0 - 0.00%
2025-08-05 0 0.570 0.465 0.570 - - 0 0 - 0.570 0.465 0.570 - - 0 - -1.72%
2025-08-04 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2025-08-01 0 0.580 0.500 0.610 - - 0 0 - 0.580 0.500 0.610 - - 0 - 0.00%
2025-07-31 0 0.580 0.475 0.600 - - 0 0 - 0.580 0.475 0.600 - - 0 - 0.00%
2025-07-30 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2025-07-29 0 0.580 0.500 0.610 - - 0 0 - 0.580 0.500 0.610 - - 0 - 0.00%
2025-07-28 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2025-07-25 0 0.580 0.500 0.600 - - 620,000 372,000 0.6000 0.580 0.500 0.600 - - 620,000 0.6000 0.00%
2025-07-24 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2025-07-23 0 0.580 0.500 0.580 0.500 0.600 53,250 28,870 0.5422 0.580 0.500 0.580 0.500 0.600 53,250 0.5422 28.89%
2025-07-22 0 0.450 0.450 0.550 - - 0 0 - 0.450 0.450 0.550 - - 0 - 0.00%
2025-07-21 0 0.450 0.450 0.550 - - 657 282 0.4292 0.450 0.450 0.550 - - 657 0.4292 0.00%
2025-07-18 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2025-07-17 0 0.450 0.450 0.500 0.450 0.450 60,003 27,001 0.4500 0.450 0.450 0.500 0.450 0.450 60,003 0.4500 0.00%
2025-07-16 0 0.450 0.370 0.500 0.450 0.450 10,000 4,500 0.4500 0.450 0.370 0.500 0.450 0.450 10,000 0.4500 8.43%
2025-07-15 0 0.415 0.350 - 0.415 0.415 10,000 4,150 0.4150 0.415 0.350 - 0.415 0.415 10,000 0.4150 1.22%
2025-07-14 0 0.410 0.350 - - - 0 0 - 0.410 0.350 - - - 0 - 0.00%
2025-07-11 0 0.410 0.137 - - - 0 0 - 0.410 0.137 - - - 0 - 0.00%
2025-07-10 0 0.410 0.350 - - - 0 0 - 0.410 0.350 - - - 0 - 0.00%
2025-07-09 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2025-07-08 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2025-07-07 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2025-07-04 0 0.410 0.350 0.450 0.390 0.410 80,000 31,675 0.3959 0.410 0.350 0.450 0.390 0.410 80,000 0.3959 3.80%
2025-07-03 0 0.395 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2025-07-02 0 0.395 0.104 - - - 0 0 - 0.395 0.104 - - - 0 - 0.00%
2025-06-30 0 0.395 - 0.410 - - 0 0 - 0.395 - 0.410 - - 0 - 0.00%
2025-06-27 0 0.395 0.203 - - - 0 0 - 0.395 0.203 - - - 0 - 0.00%
2025-06-26 0 0.395 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2025-06-25 0 0.395 0.285 0.395 0.395 0.395 5,000 1,975 0.3950 0.395 0.285 0.395 0.395 0.395 5,000 0.3950 0.00%
2025-06-24 0 0.395 0.100 0.400 0.395 0.430 41,550 16,757 0.4033 0.395 0.100 0.400 0.395 0.430 41,550 0.4033 -1.25%
2025-06-23 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-06-20 0 0.400 0.104 0.400 - - 0 0 - 0.400 0.104 0.400 - - 0 - 0.00%
2025-06-19 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2025-06-18 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2025-06-17 0 0.400 0.100 0.430 - - 5 1 0.2000 0.400 0.100 0.430 - - 5 0.2000 0.00%
2025-06-16 0 0.400 0.100 0.430 - - 0 0 - 0.400 0.100 0.430 - - 0 - 0.00%
2025-06-13 0 0.400 0.280 - - - 0 0 - 0.400 0.280 - - - 0 - 0.00%
2025-06-12 0 0.400 0.280 - - - 0 0 - 0.400 0.280 - - - 0 - 0.00%
2025-06-11 0 0.400 0.100 - - - 0 0 - 0.400 0.100 - - - 0 - 0.00%
2025-06-10 0 0.400 0.320 - 0.400 0.400 10,000 4,000 0.4000 0.400 0.320 - 0.400 0.400 10,000 0.4000 6.67%
2025-06-09 0 0.375 0.375 0.400 0.365 0.380 13,525 4,993 0.3692 0.375 0.375 0.400 0.365 0.380 13,525 0.3692 -6.25%
2025-06-06 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2025-06-05 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-06-04 0 0.400 0.380 0.400 0.400 0.400 5,132 2,047 0.3989 0.400 0.380 0.400 0.400 0.400 5,132 0.3989 0.00%
2025-06-03 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2025-06-02 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2025-05-30 0 0.400 0.370 0.440 0.400 0.400 10,000 4,000 0.4000 0.400 0.370 0.440 0.400 0.400 10,000 0.4000 6.67%
2025-05-29 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2025-05-28 0 0.375 0.365 - - - 0 0 - 0.375 0.365 - - - 0 - 0.00%
2025-05-27 0 0.375 0.365 - - - 0 0 - 0.375 0.365 - - - 0 - 0.00%
2025-05-26 0 0.375 0.315 - - - 0 0 - 0.375 0.315 - - - 0 - 0.00%
2025-05-23 0 0.375 0.320 - - - 0 0 - 0.375 0.320 - - - 0 - 0.00%
2025-05-22 0 0.375 0.375 - - - 0 0 - 0.375 0.375 - - - 0 - 4.17%
2025-05-21 0 0.360 0.350 - 0.360 0.360 25,000 9,000 0.3600 0.360 0.350 - 0.360 0.360 25,000 0.3600 0.00%
2025-05-20 0 0.360 0.360 - - - 2 0 - 0.360 0.360 - - - 2 - 0.00%
2025-05-19 0 0.360 0.360 - 0.360 0.375 517,000 186,295 0.3603 0.360 0.360 - 0.360 0.375 517,000 0.3603 -4.00%
2025-05-16 0 0.375 0.375 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2025-05-15 0 0.375 0.375 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2025-05-14 0 0.375 0.375 - 0.370 0.375 10,000 3,725 0.3725 0.375 0.375 - 0.370 0.375 10,000 0.3725 1.35%
2025-05-13 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2025-05-12 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2025-05-09 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 2.78%
2025-05-08 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 1.41%
2025-05-07 0 0.355 0.355 - - - 0 0 - 0.355 0.355 - - - 0 - 1.43%
2025-05-06 0 0.350 0.325 0.400 - - 0 0 - 0.350 0.325 0.400 - - 0 - 0.00%
2025-05-02 0 0.350 0.325 - - - 0 0 - 0.350 0.325 - - - 0 - 0.00%
2025-04-30 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2025-04-29 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2025-04-28 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2025-04-25 0 0.350 0.350 0.395 - - 50,250 19,780 0.3936 0.350 0.350 0.395 - - 50,250 0.3936 4.48%
2025-04-24 0 0.335 0.335 0.380 0.335 0.335 5,045 1,689 0.3348 0.335 0.335 0.380 0.335 0.335 5,045 0.3348 0.00%
2025-04-23 0 0.335 0.335 0.380 - - 875 266 0.3040 0.335 0.335 0.380 - - 875 0.3040 0.00%
2025-04-22 0 0.335 0.335 0.380 0.330 0.330 115,753 38,183 0.3299 0.335 0.335 0.380 0.330 0.330 115,753 0.3299 6.35%
2025-04-17 0 0.315 0.315 0.400 0.300 0.300 5,875 1,745 0.2970 0.315 0.315 0.400 0.300 0.300 5,875 0.2970 -7.35%
2025-04-16 0 0.340 0.300 0.400 - - 0 0 - 0.340 0.300 0.400 - - 0 - 0.00%
2025-04-15 0 0.340 0.320 0.400 - - 0 0 - 0.340 0.320 0.400 - - 0 - 0.00%
2025-04-14 0 0.340 0.300 0.400 - - 0 0 - 0.340 0.300 0.400 - - 0 - 0.00%
2025-04-11 0 0.340 0.300 - 0.340 0.340 30,000 10,200 0.3400 0.340 0.300 - 0.340 0.340 30,000 0.3400 -2.86%
2025-04-10 0 0.350 0.300 - - - 2 0 - 0.350 0.300 - - - 2 - 0.00%
2025-04-09 0 0.350 0.300 - - - 0 0 - 0.350 0.300 - - - 0 - 0.00%
2025-04-08 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2025-04-07 0 0.350 0.300 0.400 0.350 0.350 30,000 10,500 0.3500 0.350 0.300 0.400 0.350 0.350 30,000 0.3500 0.00%
2025-04-03 0 0.350 0.350 - 0.350 0.350 5,000 1,750 0.3500 0.350 0.350 - 0.350 0.350 5,000 0.3500 0.00%
2025-04-02 0 0.350 0.350 0.400 0.350 0.350 15,000 5,250 0.3500 0.350 0.350 0.400 0.350 0.350 15,000 0.3500 0.00%
2025-04-01 0 0.350 - 0.380 0.350 0.360 356,500 125,982 0.3534 0.350 - 0.380 0.350 0.360 356,500 0.3534 -12.50%
2025-03-31 0 0.400 - 0.430 - - 25 9 0.3600 0.400 - 0.430 - - 25 0.3600 0.00%
2025-03-28 0 0.400 0.340 0.430 - - 0 0 - 0.400 0.340 0.430 - - 0 - 0.00%
2025-03-27 0 0.400 0.350 0.430 - - 2,000 690 0.3450 0.400 0.350 0.430 - - 2,000 0.3450 0.00%
2025-03-26 0 0.400 0.120 0.430 - - 0 0 - 0.400 0.120 0.430 - - 0 - 0.00%
2025-03-25 0 0.400 0.103 0.460 - - 0 0 - 0.400 0.103 0.460 - - 0 - 0.00%
2025-03-24 0 0.400 0.350 0.460 - - 0 0 - 0.400 0.350 0.460 - - 0 - 0.00%
2025-03-21 0 0.400 0.350 0.460 0.400 0.400 7,625 2,866 0.3759 0.400 0.350 0.460 0.400 0.400 7,625 0.3759 -5.88%
2025-03-20 0 0.425 0.350 0.460 - - 0 0 - 0.425 0.350 0.460 - - 0 - 0.00%
2025-03-19 0 0.425 0.425 0.460 - - 2,503 987 0.3943 0.425 0.425 0.460 - - 2,503 0.3943 3.66%
2025-03-18 0 0.410 0.350 0.460 0.410 0.410 10,000 3,800 0.3800 0.410 0.350 0.460 0.410 0.410 10,000 0.3800 1.23%
2025-03-17 0 0.405 0.350 0.460 - - 0 0 - 0.405 0.350 0.460 - - 0 - 0.00%
2025-03-14 0 0.405 0.405 0.460 - - 0 0 - 0.405 0.405 0.460 - - 0 - 0.00%
2025-03-13 0 0.405 0.350 0.460 - - 10,000 4,000 0.4000 0.405 0.350 0.460 - - 10,000 0.4000 0.00%
2025-03-12 0 0.405 0.405 0.460 - - 1,000 380 0.3800 0.405 0.405 0.460 - - 1,000 0.3800 0.00%
2025-03-11 0 0.405 - 0.460 - - 125 37 0.2960 0.405 - 0.460 - - 125 0.2960 0.00%
2025-03-10 0 0.405 - 0.460 - - 0 0 - 0.405 - 0.460 - - 0 - 0.00%
2025-03-07 0 0.405 - 0.460 - - 0 0 - 0.405 - 0.460 - - 0 - 0.00%
2025-03-06 0 0.405 - 0.460 - - 0 0 - 0.405 - 0.460 - - 0 - 0.00%
2025-03-05 0 0.405 0.135 0.460 - - 0 0 - 0.405 0.135 0.460 - - 0 - 0.00%
2025-03-04 0 0.405 - 0.460 - - 0 0 - 0.405 - 0.460 - - 0 - 0.00%
2025-03-03 0 0.405 0.360 0.405 - - 0 0 - 0.405 0.360 0.405 - - 0 - 0.00%
2025-02-28 0 0.405 0.350 0.430 - - 0 0 - 0.405 0.350 0.430 - - 0 - 0.00%
2025-02-27 0 0.405 0.102 0.460 - - 0 0 - 0.405 0.102 0.460 - - 0 - 0.00%
2025-02-26 0 0.405 0.350 0.460 - - 0 0 - 0.405 0.350 0.460 - - 0 - 0.00%
2025-02-25 0 0.405 0.350 0.460 - - 0 0 - 0.405 0.350 0.460 - - 0 - 0.00%
2025-02-24 0 0.405 0.350 0.460 - - 0 0 - 0.405 0.350 0.460 - - 0 - 0.00%
2025-02-21 0 0.405 0.350 0.460 0.405 0.405 5,000 2,025 0.4050 0.405 0.350 0.460 0.405 0.405 5,000 0.4050 1.25%
2025-02-20 0 0.400 0.350 0.460 - - 0 0 - 0.400 0.350 0.460 - - 0 - 0.00%
2025-02-19 0 0.400 0.350 0.460 - - 100 37 0.3700 0.400 0.350 0.460 - - 100 0.3700 0.00%
2025-02-18 0 0.400 0.350 0.460 0.385 0.400 167,500 66,700 0.3982 0.400 0.350 0.460 0.385 0.400 167,500 0.3982 3.90%
2025-02-17 0 0.385 0.350 0.460 - - 0 0 - 0.385 0.350 0.460 - - 0 - 0.00%
2025-02-14 0 0.385 0.350 0.410 - - 0 0 - 0.385 0.350 0.410 - - 0 - 0.00%
2025-02-13 0 0.385 0.375 0.450 0.385 0.385 29,500 11,200 0.3797 0.385 0.375 0.450 0.385 0.385 29,500 0.3797 -3.75%
2025-02-12 0 0.400 - 0.460 - - 0 0 - 0.400 - 0.460 - - 0 - 0.00%
2025-02-11 0 0.400 0.245 0.455 - - 5 1 0.2000 0.400 0.245 0.455 - - 5 0.2000 0.00%
2025-02-10 0 0.400 0.400 0.460 - - 0 0 - 0.400 0.400 0.460 - - 0 - 0.00%
2025-02-07 0 0.400 - 0.460 - - 0 0 - 0.400 - 0.460 - - 0 - 0.00%
2025-02-06 0 0.400 0.400 0.460 - - 0 0 - 0.400 0.400 0.460 - - 0 - 0.00%
2025-02-05 0 0.400 0.400 0.460 0.400 0.400 15,000 6,000 0.4000 0.400 0.400 0.460 0.400 0.400 15,000 0.4000 -1.23%
2025-02-04 0 0.405 0.400 0.460 - - 0 0 - 0.405 0.400 0.460 - - 0 - 0.00%
2025-02-03 0 0.405 0.400 0.460 - - 0 0 - 0.405 0.400 0.460 - - 0 - 0.00%
2025-01-28 0 0.405 0.405 0.460 0.400 0.405 15,000 6,025 0.4017 0.405 0.405 0.460 0.400 0.405 15,000 0.4017 -3.57%
2025-01-27 0 0.420 0.400 0.460 - - 0 0 - 0.420 0.400 0.460 - - 0 - 0.00%
2025-01-24 0 0.420 0.410 0.460 - - 0 0 - 0.420 0.410 0.460 - - 0 - 0.00%
2025-01-23 0 0.420 0.400 0.460 0.410 0.420 15,000 6,250 0.4167 0.420 0.400 0.460 0.410 0.420 15,000 0.4167 5.00%
2025-01-22 0 0.400 0.400 0.510 - - 240 88 0.3667 0.400 0.400 0.510 - - 240 0.3667 0.00%
2025-01-21 0 0.400 0.400 0.460 - - 0 0 - 0.400 0.400 0.460 - - 0 - 0.00%
2025-01-20 0 0.400 0.400 0.470 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.470 0.400 0.400 20,000 0.4000 -11.11%
2025-01-17 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2025-01-16 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2025-01-15 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2025-01-14 0 0.450 0.370 0.460 0.450 0.450 10,000 4,500 0.4500 0.450 0.370 0.460 0.450 0.450 10,000 0.4500 12.50%
2025-01-13 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2025-01-10 0 0.400 0.290 0.450 - - 0 0 - 0.400 0.290 0.450 - - 0 - 0.00%
2025-01-09 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2025-01-08 0 0.400 0.230 0.450 0.400 0.400 5,000 2,000 0.4000 0.400 0.230 0.450 0.400 0.400 5,000 0.4000 0.00%
2025-01-07 0 0.400 0.150 0.400 - - 66 24 0.3636 0.400 0.150 0.400 - - 66 0.3636 0.00%
2025-01-06 0 0.400 0.125 0.400 - - 0 0 - 0.400 0.125 0.400 - - 0 - 0.00%
2025-01-03 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-01-02 0 0.400 0.115 0.400 - - 0 0 - 0.400 0.115 0.400 - - 0 - 0.00%
2024-12-31 0 0.400 - 0.400 - - 1 0 - 0.400 - 0.400 - - 1 - 0.00%
2024-12-30 0 0.400 0.105 0.400 - - 0 0 - 0.400 0.105 0.400 - - 0 - 0.00%
2024-12-27 0 0.400 0.100 0.400 - - 0 0 - 0.400 0.100 0.400 - - 0 - 0.00%
2024-12-24 0 0.400 0.142 0.460 - - 0 0 - 0.400 0.142 0.460 - - 0 - 0.00%
2024-12-23 0 0.400 - 0.540 - - 0 0 - 0.400 - 0.540 - - 0 - 0.00%
2024-12-20 0 0.400 0.202 0.500 - - 0 0 - 0.400 0.202 0.500 - - 0 - 0.00%
2024-12-19 0 0.400 0.121 0.500 - - 0 0 - 0.400 0.121 0.500 - - 0 - 0.00%
2024-12-18 0 0.400 0.102 0.500 - - 0 0 - 0.400 0.102 0.500 - - 0 - 0.00%
2024-12-17 0 0.400 0.270 0.450 - - 0 0 - 0.400 0.270 0.450 - - 0 - 0.00%
2024-12-16 0 0.400 0.320 0.480 - - 0 0 - 0.400 0.320 0.480 - - 0 - 0.00%
2024-12-13 0 0.400 0.305 0.440 - - 0 0 - 0.400 0.305 0.440 - - 0 - 0.00%
2024-12-12 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-12-11 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -4.76%
2024-12-10 0 0.420 0.295 0.430 - - 3 0 - 0.420 0.295 0.430 - - 3 - 0.00%
2024-12-09 0 0.420 0.260 0.420 0.420 0.420 5,000 2,100 0.4200 0.420 0.260 0.420 0.420 0.420 5,000 0.4200 0.00%
2024-12-06 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2024-12-05 0 0.420 0.340 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.340 0.420 0.420 0.420 10,000 0.4200 10.53%
2024-12-04 0 0.380 0.260 0.380 0.340 0.380 50,001 18,680 0.3736 0.380 0.260 0.380 0.340 0.380 50,001 0.3736 11.76%
2024-12-03 0 0.340 - 0.340 - - 1 0 - 0.340 - 0.340 - - 1 - 0.00%
2024-12-02 0 0.340 0.222 0.350 - - 0 0 - 0.340 0.222 0.350 - - 0 - 0.00%
2024-11-29 0 0.340 0.234 0.370 - - 3 0 - 0.340 0.234 0.370 - - 3 - -0.00%
2024-11-28 0 0.017 0.017 0.019 0.017 0.017 60,000 1,090 0.0182 0.340 0.340 0.380 0.340 0.340 3,000 0.3633 0.00%
2024-11-27 0 0.017 0.017 0.019 0.017 0.017 90,000 1,660 0.0184 0.340 0.340 0.380 0.340 0.340 4,500 0.3689 0.00%
2024-11-26 0 0.017 0.016 0.021 0.017 0.018 15,000 260 0.0173 0.340 0.320 0.420 0.340 0.360 750 0.3467 -5.56%
2024-11-25 0 0.018 0.018 0.020 0.018 0.021 44,100 795 0.0180 0.360 0.360 0.400 0.360 0.420 2,205 0.3605 -14.29%
2024-11-22 0 0.021 0.019 0.023 0.021 0.021 100,000 2,100 0.0210 0.420 0.380 0.460 0.420 0.420 5,000 0.4200 0.00%
2024-11-21 0 0.021 0.018 0.021 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2024-11-20 0 0.021 0.019 0.021 0.020 0.021 630,000 12,605 0.0200 0.420 0.380 0.420 0.400 0.420 31,500 0.4002 10.53%
2024-11-19 0 0.019 0.019 0.020 0.018 0.020 1,497,500 27,592 0.0184 0.380 0.380 0.400 0.360 0.400 74,875 0.3685 -5.00%
2024-11-18 0 0.020 0.019 0.020 0.018 0.025 11,855,090 236,056 0.0199 0.400 0.380 0.400 0.360 0.500 592,754 0.3982 -25.93%
2024-11-15 0 0.027 0.025 0.027 0.025 0.028 215,000 5,745 0.0267 0.540 0.500 0.540 0.500 0.560 10,750 0.5344 8.00%
2024-11-14 0 0.025 0.025 0.028 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2024-11-13 0 0.025 0.025 0.027 0.025 0.025 105,000 2,625 0.0250 0.500 0.500 0.540 0.500 0.500 5,250 0.5000 -10.71%
2024-11-12 0 0.028 0.025 0.028 0.028 0.028 20,000 560 0.0280 0.560 0.500 0.560 0.560 0.560 1,000 0.5600 7.69%
2024-11-11 0 0.026 0.025 0.028 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2024-11-08 0 0.026 0.025 0.027 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2024-11-07 0 0.026 0.025 0.028 0.026 0.026 325,000 8,450 0.0260 0.520 0.500 0.560 0.520 0.520 16,250 0.5200 4.00%
2024-11-06 0 0.025 0.025 0.029 0.025 0.025 105,002 2,825 0.0269 0.500 0.500 0.580 0.500 0.500 5,250 0.5381 -7.41%
2024-11-05 0 0.027 0.025 0.027 - - 0 0 - 0.540 0.500 0.540 - - 0 - -3.57%
2024-11-04 0 0.028 0.025 0.030 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2024-11-01 0 0.028 0.025 0.028 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2024-10-31 0 0.028 0.025 0.028 0.028 0.029 150,000 4,305 0.0287 0.560 0.500 0.560 0.560 0.580 7,500 0.5740 7.69%
2024-10-30 0 0.026 0.025 0.029 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2024-10-29 0 0.026 0.025 0.028 - - 3 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2024-10-28 0 0.026 0.026 0.028 0.026 0.028 70,000 1,830 0.0261 0.520 0.520 0.560 0.520 0.560 3,500 0.5229 -7.14%
2024-10-25 0 0.028 0.026 0.028 0.028 0.030 570,000 16,305 0.0286 0.560 0.520 0.560 0.560 0.600 28,500 0.5721 12.00%
2024-10-24 0 0.025 0.024 0.027 0.025 0.025 295,030 7,265 0.0246 0.500 0.480 0.540 0.500 0.500 14,751 0.4925 4.17%
2024-10-23 0 0.024 0.024 0.025 0.023 0.024 130,000 3,060 0.0235 0.480 0.480 0.500 0.460 0.480 6,500 0.4708 -4.00%
2024-10-22 0 0.025 0.023 0.025 0.025 0.025 5,000 125 0.0250 0.500 0.460 0.500 0.500 0.500 250 0.5000 0.00%
2024-10-21 0 0.025 0.023 0.025 0.023 0.026 303,875 7,358 0.0242 0.500 0.460 0.500 0.460 0.520 15,194 0.4843 -3.85%
2024-10-18 0 0.026 0.024 0.028 - - 30,000 810 0.0270 0.520 0.480 0.560 - - 1,500 0.5400 0.00%
2024-10-17 0 0.026 0.024 0.026 0.026 0.026 50,000 1,300 0.0260 0.520 0.480 0.520 0.520 0.520 2,500 0.5200 8.33%
2024-10-16 0 0.024 0.024 0.026 0.024 0.024 590,000 14,255 0.0242 0.480 0.480 0.520 0.480 0.480 29,500 0.4832 -4.00%
2024-10-15 0 0.025 0.025 0.027 - - 5,000 125 0.0250 0.500 0.500 0.540 - - 250 0.5000 0.00%
2024-10-14 0 0.025 0.025 0.026 0.024 0.026 2,130,009 53,525 0.0251 0.500 0.500 0.520 0.480 0.520 106,500 0.5026 -10.71%
2024-10-10 0 0.028 0.028 0.030 0.027 0.031 1,090,000 30,540 0.0280 0.560 0.560 0.600 0.540 0.620 54,500 0.5604 -9.68%
2024-10-09 0 0.031 0.027 0.033 - - 5,000 75 0.0150 0.620 0.540 0.660 - - 250 0.3000 0.00%
2024-10-08 0 0.031 0.031 0.033 0.030 0.033 650,030 20,465 0.0315 0.620 0.620 0.660 0.600 0.660 32,501 0.6297 -3.13%
2024-10-07 0 0.032 0.031 0.034 0.032 0.043 5,145,060 175,022 0.0340 0.640 0.620 0.680 0.640 0.860 257,253 0.6803 -15.79%
2024-10-04 0 0.038 0.038 0.040 0.029 0.043 8,840,000 338,370 0.0383 0.760 0.760 0.800 0.580 0.860 442,000 0.7655 31.03%
2024-10-03 0 0.029 0.027 0.029 0.025 0.030 585,000 15,100 0.0258 0.580 0.540 0.580 0.500 0.600 29,250 0.5162 0.00%
2024-10-02 0 0.029 0.027 0.029 0.026 0.030 100,000 2,860 0.0286 0.580 0.540 0.580 0.520 0.600 5,000 0.5720 3.57%
2024-09-30 0 0.028 0.024 0.028 0.023 0.028 297,659 7,913 0.0266 0.560 0.480 0.560 0.460 0.560 14,883 0.5317 7.69%
2024-09-27 0 0.026 0.026 0.028 0.025 0.025 810,000 20,250 0.0250 0.520 0.520 0.560 0.500 0.500 40,500 0.5000 0.00%
2024-09-26 0 0.026 0.024 0.026 0.024 0.026 655,000 16,070 0.0245 0.520 0.480 0.520 0.480 0.520 32,750 0.4907 8.33%
2024-09-25 0 0.024 0.024 0.026 0.023 0.026 675,015 16,575 0.0246 0.480 0.480 0.520 0.460 0.520 33,751 0.4911 -14.29%
2024-09-24 0 0.028 0.028 0.030 0.028 0.028 100,000 2,800 0.0280 0.560 0.560 0.600 0.560 0.560 5,000 0.5600 -6.67%
2024-09-23 0 0.030 0.024 0.030 0.027 0.030 600,000 16,245 0.0271 0.600 0.480 0.600 0.540 0.600 30,000 0.5415 11.11%
2024-09-20 0 0.027 0.024 0.027 0.029 0.029 73,125 2,086 0.0285 0.540 0.480 0.540 0.580 0.580 3,656 0.5705 8.00%
2024-09-19 0 0.025 0.023 0.026 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2024-09-17 0 0.025 0.022 0.030 - - 0 0 - 0.500 0.440 0.600 - - 0 - 0.00%
2024-09-16 0 0.025 0.023 - - - 1 0 - 0.500 0.460 - - - 0 - 0.00%
2024-09-13 0 0.025 0.023 0.033 - - 0 0 - 0.500 0.460 0.660 - - 0 - 0.00%
2024-09-12 0 0.025 0.024 0.030 0.025 0.025 300,000 7,500 0.0250 0.500 0.480 0.600 0.500 0.500 15,000 0.5000 -3.85%
2024-09-11 0 0.026 0.026 0.034 - - 0 0 - 0.520 0.520 0.680 - - 0 - 0.00%
2024-09-10 0 0.026 0.026 0.029 0.026 0.026 345,000 8,970 0.0260 0.520 0.520 0.580 0.520 0.520 17,250 0.5200 -3.70%
2024-09-09 0 0.027 0.027 0.031 0.025 0.032 2,250,000 64,860 0.0288 0.540 0.540 0.620 0.500 0.640 112,500 0.5765 8.00%
2024-09-05 0 0.025 0.025 0.028 0.025 0.030 1,360,000 36,875 0.0271 0.500 0.500 0.560 0.500 0.600 68,000 0.5423 0.00%
2024-09-04 0 0.025 0.024 0.026 0.024 0.030 2,345,000 63,445 0.0271 0.500 0.480 0.520 0.480 0.600 117,250 0.5411 13.64%
2024-09-03 0 0.022 0.022 0.025 - - 0 0 - 0.440 0.440 0.500 - - 0 - 0.00%
2024-09-02 0 0.022 0.022 0.025 0.022 0.023 770,000 17,105 0.0222 0.440 0.440 0.500 0.440 0.460 38,500 0.4443 -12.00%
2024-08-30 0 0.025 0.024 0.025 0.025 0.028 510,000 13,610 0.0267 0.500 0.480 0.500 0.500 0.560 25,500 0.5337 -3.85%
2024-08-29 0 0.026 0.025 0.026 0.026 0.026 500,000 13,000 0.0260 0.520 0.500 0.520 0.520 0.520 25,000 0.5200 0.00%
2024-08-28 0 0.026 0.022 0.026 - - 0 0 - 0.520 0.440 0.520 - - 0 - 0.00%
2024-08-27 0 0.026 0.025 0.026 0.023 0.026 35,024 820 0.0234 0.520 0.500 0.520 0.460 0.520 1,751 0.4683 8.33%
2024-08-26 0 0.024 0.024 0.026 0.024 0.025 280,004 6,960 0.0249 0.480 0.480 0.520 0.480 0.500 14,000 0.4971 0.00%
2024-08-23 0 0.024 0.021 0.025 0.024 0.024 105,000 2,520 0.0240 0.480 0.420 0.500 0.480 0.480 5,250 0.4800 0.00%
2024-08-22 0 0.024 0.021 0.024 0.024 0.024 10,000 240 0.0240 0.480 0.420 0.480 0.480 0.480 500 0.4800 9.09%
2024-08-21 0 0.022 0.022 0.024 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2024-08-20 0 0.022 0.021 0.023 - - 0 0 - 0.440 0.420 0.460 - - 0 - 0.00%
2024-08-19 0 0.022 0.022 0.024 0.022 0.023 95,000 2,095 0.0221 0.440 0.440 0.480 0.440 0.460 4,750 0.4411 -4.35%
2024-08-16 0 0.023 0.021 0.023 - - 3 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2024-08-15 0 0.023 0.020 0.024 - - 0 0 - 0.460 0.400 0.480 - - 0 - 0.00%
2024-08-14 0 0.023 0.023 0.024 - - 90,000 2,070 0.0230 0.460 0.460 0.480 - - 4,500 0.4600 0.00%
2024-08-13 0 0.023 0.022 0.024 0.023 0.023 190,075 4,370 0.0230 0.460 0.440 0.480 0.460 0.460 9,504 0.4598 4.55%
2024-08-12 0 0.022 0.022 0.023 0.021 0.023 170,000 3,765 0.0221 0.440 0.440 0.460 0.420 0.460 8,500 0.4429 0.00%
2024-08-09 0 0.022 0.021 0.023 0.022 0.023 690,000 15,280 0.0221 0.440 0.420 0.460 0.440 0.460 34,500 0.4429 4.76%
2024-08-08 0 0.021 0.021 0.023 0.020 0.022 2,700,000 57,460 0.0213 0.420 0.420 0.460 0.400 0.440 135,000 0.4256 -12.50%
2024-08-07 0 0.024 0.022 0.024 0.020 0.027 15,000,000 328,165 0.0219 0.480 0.440 0.480 0.400 0.540 750,000 0.4376 -11.11%
2024-08-06 0 0.027 0.025 0.027 0.026 0.027 125,075 3,361 0.0269 0.540 0.500 0.540 0.520 0.540 6,254 0.5374 -3.57%
2024-08-05 0 0.028 0.026 0.029 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2024-08-02 0 0.028 0.026 0.028 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2024-08-01 0 0.028 0.026 0.030 0.028 0.028 50,000 1,400 0.0280 0.560 0.520 0.600 0.560 0.560 2,500 0.5600 0.00%
2024-07-31 0 0.028 0.027 0.028 0.028 0.028 90,000 2,520 0.0280 0.560 0.540 0.560 0.560 0.560 4,500 0.5600 -6.67%
2024-07-30 0 0.030 0.027 0.033 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2024-07-29 0 0.030 0.029 0.032 0.029 0.030 250,000 7,495 0.0300 0.600 0.580 0.640 0.580 0.600 12,500 0.5996 3.45%
2024-07-26 0 0.029 0.029 0.031 0.029 0.029 100,225 2,905 0.0290 0.580 0.580 0.620 0.580 0.580 5,011 0.5797 -12.12%
2024-07-25 0 0.033 0.029 0.033 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2024-07-24 0 0.033 0.030 0.033 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2024-07-23 0 0.033 0.029 0.033 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2024-07-22 0 0.033 0.029 0.033 - - 1 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2024-07-19 0 0.033 0.030 0.033 0.033 0.033 20,000 660 0.0330 0.660 0.600 0.660 0.660 0.660 1,000 0.6600 3.12%
2024-07-18 0 0.032 0.029 0.033 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2024-07-17 0 0.032 0.030 0.033 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2024-07-16 0 0.032 0.030 0.033 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2024-07-15 0 0.032 0.032 0.033 0.032 0.033 175,000 5,610 0.0321 0.640 0.640 0.660 0.640 0.660 8,750 0.6411 3.23%
2024-07-12 0 0.031 0.031 0.033 0.031 0.031 5,008 155 0.0310 0.620 0.620 0.660 0.620 0.620 250 0.6190 0.00%
2024-07-11 0 0.031 0.031 0.033 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2024-07-10 0 0.031 0.031 0.033 0.031 0.033 290,003 9,000 0.0310 0.620 0.620 0.660 0.620 0.660 14,500 0.6207 -6.06%
2024-07-09 0 0.033 0.031 0.033 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2024-07-08 0 0.033 0.031 0.033 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2024-07-05 0 0.033 0.031 0.033 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2024-07-04 0 0.033 0.031 0.033 0.030 0.033 25,000 780 0.0312 0.660 0.620 0.660 0.600 0.660 1,250 0.6240 3.12%
2024-07-03 0 0.032 0.030 0.032 0.028 0.032 2,045,000 57,540 0.0281 0.640 0.600 0.640 0.560 0.640 102,250 0.5627 0.00%
2024-07-02 0 0.032 0.028 0.032 0.031 0.032 1,005,060 31,661 0.0315 0.640 0.560 0.640 0.620 0.640 50,253 0.6300 6.67%
2024-06-28 0 0.030 0.029 0.031 0.027 0.035 2,260,000 67,680 0.0299 0.600 0.580 0.620 0.540 0.700 113,000 0.5989 -11.76%
2024-06-27 0 0.034 0.032 0.034 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2024-06-26 0 0.034 0.032 0.034 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2024-06-25 0 0.034 0.033 0.034 0.032 0.036 465,000 14,940 0.0321 0.680 0.660 0.680 0.640 0.720 23,250 0.6426 3.03%
2024-06-24 0 0.033 0.033 0.037 - - 0 0 - 0.660 0.660 0.740 - - 0 - 0.00%
2024-06-21 0 0.033 0.032 0.037 0.033 0.033 205,000 6,765 0.0330 0.660 0.640 0.740 0.660 0.660 10,250 0.6600 -2.94%
2024-06-20 0 0.034 0.033 0.034 0.034 0.034 340,000 11,530 0.0339 0.680 0.660 0.680 0.680 0.680 17,000 0.6782 3.03%
2024-06-19 0 0.033 0.032 0.033 0.032 0.033 135,022 4,345 0.0322 0.660 0.640 0.660 0.640 0.660 6,751 0.6436 -2.94%
2024-06-18 0 0.034 0.032 0.035 - - 500 11 0.0220 0.680 0.640 0.700 - - 25 0.4400 0.00%
2024-06-17 0 0.034 0.032 0.034 0.034 0.034 1,415,000 48,110 0.0340 0.680 0.640 0.680 0.680 0.680 70,750 0.6800 3.03%
2024-06-14 0 0.033 0.032 0.034 - - 0 0 - 0.660 0.640 0.680 - - 0 - 0.00%
2024-06-13 0 0.033 0.032 0.033 0.030 0.035 3,330,000 107,615 0.0323 0.660 0.640 0.660 0.600 0.700 166,500 0.6463 -8.33%
2024-06-12 0 0.036 0.035 0.037 0.036 0.041 1,050,000 38,425 0.0366 0.720 0.700 0.740 0.720 0.820 52,500 0.7319 -5.26%
2024-06-11 0 0.038 0.036 0.040 - - 15 0 - 0.760 0.720 0.800 - - 1 - 0.00%
2024-06-07 0 0.038 0.034 0.041 - - 0 0 - 0.760 0.680 0.820 - - 0 - 0.00%
2024-06-06 0 0.038 0.035 0.038 - - 0 0 - 0.760 0.700 0.760 - - 0 - -2.56%
2024-06-05 0 0.039 0.036 0.039 0.037 0.039 985,000 37,855 0.0384 0.780 0.720 0.780 0.740 0.780 49,250 0.7686 -2.50%
2024-06-04 0 0.040 0.038 0.040 0.040 0.041 620,015 25,385 0.0409 0.800 0.760 0.800 0.800 0.820 31,001 0.8189 2.56%
2024-06-03 0 0.039 0.035 0.039 0.039 0.039 795,000 31,005 0.0390 0.780 0.700 0.780 0.780 0.780 39,750 0.7800 0.00%
2024-05-31 0 0.039 0.039 0.040 0.037 0.042 2,445,000 95,640 0.0391 0.780 0.780 0.800 0.740 0.840 122,250 0.7823 11.43%
2024-05-30 0 0.035 0.034 0.035 0.029 0.035 1,585,200 50,280 0.0317 0.700 0.680 0.700 0.580 0.700 79,260 0.6344 12.90%
2024-05-29 0 0.031 0.029 0.032 0.028 0.032 1,140,000 34,795 0.0305 0.620 0.580 0.640 0.560 0.640 57,000 0.6104 0.00%
2024-05-28 0 0.031 0.031 0.032 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2024-05-27 0 0.031 0.031 0.032 0.031 0.035 875,000 28,820 0.0329 0.620 0.620 0.640 0.620 0.700 43,750 0.6587 -3.13%
2024-05-24 0 0.032 0.031 0.033 0.032 0.033 520,000 16,895 0.0325 0.640 0.620 0.660 0.640 0.660 26,000 0.6498 -3.03%
2024-05-23 0 0.033 0.033 0.035 0.033 0.036 70,000 2,325 0.0332 0.660 0.660 0.700 0.660 0.720 3,500 0.6643 -2.94%
2024-05-22 0 0.034 0.032 0.034 0.034 0.034 1,055,000 35,870 0.0340 0.680 0.640 0.680 0.680 0.680 52,750 0.6800 3.03%
2024-05-21 0 0.033 0.032 0.034 0.032 0.034 705,000 23,070 0.0327 0.660 0.640 0.680 0.640 0.680 35,250 0.6545 -2.94%
2024-05-20 0 0.034 0.034 0.036 0.033 0.036 1,025,000 35,000 0.0341 0.680 0.680 0.720 0.660 0.720 51,250 0.6829 -10.53%
2024-05-17 0 0.038 0.034 0.038 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2024-05-16 0 0.038 0.033 0.038 0.038 0.038 15,000 570 0.0380 0.760 0.660 0.760 0.760 0.760 750 0.7600 8.57%
2024-05-14 0 0.035 0.032 0.038 - - 0 0 - 0.700 0.640 0.760 - - 0 - 0.00%
2024-05-13 0 0.035 0.034 0.035 0.035 0.035 25,030 875 0.0350 0.700 0.680 0.700 0.700 0.700 1,251 0.6992 -7.89%
2024-05-10 0 0.038 0.033 0.038 0.038 0.038 10,000 380 0.0380 0.760 0.660 0.760 0.760 0.760 500 0.7600 5.56%
2024-05-09 0 0.036 0.033 0.036 0.037 0.037 6,130,000 214,530 0.0350 0.720 0.660 0.720 0.740 0.740 306,500 0.6999 -2.70%
2024-05-08 0 0.037 0.032 0.037 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2024-05-07 0 0.037 0.033 0.037 0.033 0.037 205,000 6,785 0.0331 0.740 0.660 0.740 0.660 0.740 10,250 0.6620 0.00%
2024-05-06 0 0.037 0.033 0.037 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2024-05-03 0 0.037 0.030 0.037 0.037 0.037 5,000 185 0.0370 0.740 0.600 0.740 0.740 0.740 250 0.7400 8.82%
2024-05-02 0 0.034 0.030 0.037 - - 0 0 - 0.680 0.600 0.740 - - 0 - 0.00%
2024-04-30 0 0.034 0.030 0.037 - - 0 0 - 0.680 0.600 0.740 - - 0 - 0.00%
2024-04-29 0 0.034 0.028 0.034 0.034 0.034 510,000 17,340 0.0340 0.680 0.560 0.680 0.680 0.680 25,500 0.6800 6.25%
2024-04-26 0 0.032 0.032 0.037 0.032 0.032 20,000 640 0.0320 0.640 0.640 0.740 0.640 0.640 1,000 0.6400 -11.11%
2024-04-25 0 0.036 0.033 0.036 0.036 0.036 5,000 180 0.0360 0.720 0.660 0.720 0.720 0.720 250 0.7200 9.09%
2024-04-24 0 0.033 0.033 0.035 0.033 0.035 655,000 21,855 0.0334 0.660 0.660 0.700 0.660 0.700 32,750 0.6673 -10.81%
2024-04-23 0 0.037 0.033 0.037 0.037 0.037 5,000 185 0.0370 0.740 0.660 0.740 0.740 0.740 250 0.7400 5.71%
2024-04-22 0 0.035 0.032 0.035 0.035 0.036 165,000 5,935 0.0360 0.700 0.640 0.700 0.700 0.720 8,250 0.7194 -2.78%
2024-04-19 0 0.036 0.036 0.037 0.036 0.036 415,000 14,715 0.0355 0.720 0.720 0.740 0.720 0.720 20,750 0.7092 0.00%
2024-04-18 0 0.036 0.035 0.036 0.038 0.038 60,000 2,205 0.0368 0.720 0.700 0.720 0.760 0.760 3,000 0.7350 2.86%
2024-04-17 0 0.035 0.033 0.035 0.035 0.038 325,000 11,890 0.0366 0.700 0.660 0.700 0.700 0.760 16,250 0.7317 -14.63%
2024-04-16 0 0.041 0.038 0.041 0.042 0.042 20,060 841 0.0419 0.820 0.760 0.820 0.840 0.840 1,003 0.8385 5.13%
2024-04-15 0 0.039 0.036 0.039 0.039 0.040 190,000 7,340 0.0386 0.780 0.720 0.780 0.780 0.800 9,500 0.7726 -2.50%
2024-04-12 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2024-04-11 0 0.040 0.035 0.040 0.037 0.040 140,000 5,195 0.0371 0.800 0.700 0.800 0.740 0.800 7,000 0.7421 8.11%
2024-04-10 0 0.037 0.035 0.037 0.037 0.037 200,000 7,400 0.0370 0.740 0.700 0.740 0.740 0.740 10,000 0.7400 0.00%
2024-04-09 0 0.037 0.037 0.040 0.037 0.039 805,000 30,385 0.0377 0.740 0.740 0.800 0.740 0.780 40,250 0.7549 -11.90%
2024-04-08 0 0.042 0.038 0.043 0.039 0.042 24,000 942 0.0393 0.840 0.760 0.860 0.780 0.840 1,200 0.7850 2.44%
2024-04-05 0 0.041 0.036 0.041 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2024-04-03 0 0.041 0.035 0.041 - - 0 0 - 0.820 0.700 0.820 - - 0 - 0.00%
2024-04-02 0 0.041 0.037 0.041 - - 0 0 - 0.820 0.740 0.820 - - 0 - 0.00%
2024-03-28 0 0.041 0.039 0.041 0.039 0.043 5,320,000 227,890 0.0428 0.820 0.780 0.820 0.780 0.860 266,000 0.8567 -4.65%
2024-03-27 0 0.043 0.040 0.045 - - 2,500 85 0.0340 0.860 0.800 0.900 - - 125 0.6800 0.00%
2024-03-26 0 0.043 0.038 0.043 0.038 0.043 265,000 10,480 0.0395 0.860 0.760 0.860 0.760 0.860 13,250 0.7909 0.00%
2024-03-25 0 0.043 0.040 0.044 - - 110,000 4,715 0.0429 0.860 0.800 0.880 - - 5,500 0.8573 0.00%
2024-03-22 0 0.043 0.043 0.046 0.042 0.045 6,760,000 302,895 0.0448 0.860 0.860 0.920 0.840 0.900 338,000 0.8961 0.00%
2024-03-21 0 0.043 0.043 0.046 - - 0 0 - 0.860 0.860 0.920 - - 0 - 0.00%
2024-03-20 0 0.043 0.042 0.045 0.042 0.046 17,310,000 788,280 0.0455 0.860 0.840 0.900 0.840 0.920 865,500 0.9108 -10.42%
2024-03-19 0 0.048 0.043 0.048 0.048 0.049 515,000 24,725 0.0480 0.960 0.860 0.960 0.960 0.980 25,750 0.9602 0.00%
2024-03-18 0 0.048 0.048 0.050 0.048 0.048 50,000 2,400 0.0480 0.960 0.960 1.000 0.960 0.960 2,500 0.9600 -4.00%
2024-03-15 0 0.050 0.044 0.050 0.044 0.050 165,000 7,290 0.0442 1.000 0.880 1.000 0.880 1.000 8,250 0.8836 11.11%
2024-03-14 0 0.045 0.045 0.049 0.043 0.045 54,350 2,364 0.0435 0.900 0.900 0.980 0.860 0.900 2,717 0.8699 0.00%
2024-03-13 0 0.045 0.043 0.050 0.043 0.050 105,000 4,635 0.0441 0.900 0.860 1.000 0.860 1.000 5,250 0.8829 0.00%
2024-03-12 0 0.045 0.045 0.050 0.043 0.050 876,511 42,058 0.0480 0.900 0.900 1.000 0.860 1.000 43,826 0.9597 4.65%
2024-03-11 0 0.043 0.038 0.048 - - 0 0 - 0.860 0.760 0.960 - - 0 - 0.00%
2024-03-08 0 0.043 0.040 0.048 - - 0 0 - 0.860 0.800 0.960 - - 0 - 0.00%
2024-03-07 0 0.043 0.039 0.043 - - 0 0 - 0.860 0.780 0.860 - - 0 - 0.00%
2024-03-06 0 0.043 0.043 0.046 - - 0 0 - 0.860 0.860 0.920 - - 0 - 0.00%
2024-03-05 0 0.043 0.040 0.047 - - 0 0 - 0.860 0.800 0.940 - - 0 - 0.00%
2024-03-04 0 0.043 0.039 0.043 - - 0 0 - 0.860 0.780 0.860 - - 0 - 0.00%
2024-03-01 0 0.043 0.043 0.048 0.042 0.043 125,000 5,310 0.0425 0.860 0.860 0.960 0.840 0.860 6,250 0.8496 0.00%
2024-02-29 0 0.043 0.043 0.048 0.042 0.048 280,000 12,505 0.0447 0.860 0.860 0.960 0.840 0.960 14,000 0.8932 -12.24%
2024-02-28 0 0.049 0.041 0.049 0.049 0.049 50,000 2,450 0.0490 0.980 0.820 0.980 0.980 0.980 2,500 0.9800 0.00%
2024-02-27 0 0.049 0.044 0.049 0.045 0.050 490,000 22,415 0.0457 0.980 0.880 0.980 0.900 1.000 24,500 0.9149 8.89%
2024-02-26 0 0.045 0.040 0.045 0.043 0.045 2,730,000 117,400 0.0430 0.900 0.800 0.900 0.860 0.900 136,500 0.8601 4.65%
2024-02-23 0 0.043 0.043 0.045 - - 15,000 645 0.0430 0.860 0.860 0.900 - - 750 0.8600 0.00%
2024-02-22 0 0.043 0.038 0.043 0.042 0.043 940,015 39,510 0.0420 0.860 0.760 0.860 0.840 0.860 47,001 0.8406 0.00%
2024-02-21 0 0.043 0.039 0.045 0.043 0.043 185,000 8,060 0.0436 0.860 0.780 0.900 0.860 0.860 9,250 0.8714 2.38%
2024-02-20 0 0.042 0.042 0.046 0.041 0.043 300,000 12,720 0.0424 0.840 0.840 0.920 0.820 0.860 15,000 0.8480 -4.55%
2024-02-19 0 0.044 0.044 0.046 - - 0 0 - 0.880 0.880 0.920 - - 0 - 0.00%
2024-02-16 0 0.044 0.034 0.044 0.040 0.045 995,099 41,248 0.0415 0.880 0.680 0.880 0.800 0.900 49,755 0.8290 18.92%
2024-02-15 0 0.037 0.031 0.037 0.037 0.039 10,000 380 0.0380 0.740 0.620 0.740 0.740 0.780 500 0.7600 5.71%
2024-02-14 0 0.035 0.033 0.035 0.035 0.039 535,000 19,940 0.0373 0.700 0.660 0.700 0.700 0.780 26,750 0.7454 -10.26%
2024-02-09 0 0.039 0.034 0.040 0.039 0.039 100,000 3,900 0.0390 0.780 0.680 0.800 0.780 0.780 5,000 0.7800 11.43%
2024-02-08 0 0.035 0.035 0.037 0.035 0.037 350,000 12,260 0.0350 0.700 0.700 0.740 0.700 0.740 17,500 0.7006 0.00%
2024-02-07 0 0.035 0.033 0.035 0.032 0.040 2,010,000 68,970 0.0343 0.700 0.660 0.700 0.640 0.800 100,500 0.6863 -2.78%
2024-02-06 0 0.036 0.034 0.036 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2024-02-05 0 0.036 0.033 0.036 0.033 0.039 266,500 9,667 0.0363 0.720 0.660 0.720 0.660 0.780 13,325 0.7255 2.86%
2024-02-02 0 0.035 0.035 0.037 0.035 0.045 4,090,000 156,875 0.0384 0.700 0.700 0.740 0.700 0.900 204,500 0.7671 -23.91%
2024-02-01 0 0.046 0.040 0.046 - - 30 1 0.0333 0.920 0.800 0.920 - - 1 0.6667 0.00%
2024-01-31 0 0.046 0.042 0.046 0.046 0.049 80,000 3,730 0.0466 0.920 0.840 0.920 0.920 0.980 4,000 0.9325 -2.13%
2024-01-30 0 0.047 0.046 0.049 0.045 0.049 595,000 27,000 0.0454 0.940 0.920 0.980 0.900 0.980 29,750 0.9076 -6.00%
2024-01-29 0 0.050 0.047 0.050 0.050 0.050 15,000 750 0.0500 1.000 0.940 1.000 1.000 1.000 750 1.0000 4.17%
2024-01-26 0 0.048 0.046 0.052 0.046 0.051 1,345,000 65,410 0.0486 0.960 0.920 1.040 0.920 1.020 67,250 0.9726 -11.11%
2024-01-25 0 0.054 0.051 0.054 0.048 0.054 662,100 33,119 0.0500 1.080 1.020 1.080 0.960 1.080 33,105 1.0004 1.89%
2024-01-24 0 0.053 0.050 0.053 0.049 0.054 4,830,000 247,465 0.0512 1.060 1.000 1.060 0.980 1.080 241,500 1.0247 8.16%
2024-01-23 0 0.049 0.043 0.049 0.041 0.047 2,995,000 136,145 0.0455 0.980 0.860 0.980 0.820 0.940 149,750 0.9091 4.26%
2024-01-22 0 0.047 0.046 0.047 0.045 0.046 3,210,000 146,075 0.0455 0.940 0.920 0.940 0.900 0.920 160,500 0.9101 11.90%
2024-01-19 0 0.042 0.042 0.045 0.040 0.046 2,510,042 110,531 0.0440 0.840 0.840 0.900 0.800 0.920 125,502 0.8807 5.00%
2024-01-18 0 0.040 0.036 0.040 0.031 0.040 1,840,000 69,975 0.0380 0.800 0.720 0.800 0.620 0.800 92,000 0.7606 14.29%
2024-01-17 0 0.035 0.034 0.036 0.034 0.053 13,470,000 540,140 0.0401 0.700 0.680 0.720 0.680 1.060 673,500 0.8020 -35.19%
2024-01-16 0 0.054 0.052 0.054 0.053 0.053 245,000 12,995 0.0530 1.080 1.040 1.080 1.060 1.060 12,250 1.0608 3.85%
2024-01-15 0 0.052 0.050 0.052 0.050 0.060 995,000 52,825 0.0531 1.040 1.000 1.040 1.000 1.200 49,750 1.0618 -11.86%
2024-01-12 0 0.059 0.056 0.059 0.060 0.060 10,000 600 0.0600 1.180 1.120 1.180 1.200 1.200 500 1.2000 1.72%
2024-01-11 0 0.058 0.056 0.058 0.053 0.062 3,885,062 229,934 0.0592 1.160 1.120 1.160 1.060 1.240 194,253 1.1837 11.54%
2024-01-10 0 0.052 0.051 0.052 0.050 0.054 1,965,000 100,235 0.0510 1.040 1.020 1.040 1.000 1.080 98,250 1.0202 0.00%
2024-01-09 0 0.052 0.050 0.052 0.049 0.054 5,595,001 284,455 0.0508 1.040 1.000 1.040 0.980 1.080 279,750 1.0168 -3.70%
2024-01-08 0 0.054 0.050 0.055 0.049 0.057 3,485,003 173,080 0.0497 1.080 1.000 1.100 0.980 1.140 174,250 0.9933 0.00%
2024-01-05 0 0.054 0.053 0.055 0.053 0.062 5,230,000 303,910 0.0581 1.080 1.060 1.100 1.060 1.240 261,500 1.1622 -1.82%
2024-01-04 0 0.055 0.054 0.055 0.046 0.058 6,370,000 319,730 0.0502 1.100 1.080 1.100 0.920 1.160 318,500 1.0039 10.00%
2024-01-03 0 0.050 0.048 0.050 0.048 0.062 11,130,000 568,745 0.0511 1.000 0.960 1.000 0.960 1.240 556,500 1.0220 -19.35%
2024-01-02 0 0.062 0.061 0.063 0.060 0.078 1,152,500 74,592 0.0647 1.240 1.220 1.260 1.200 1.560 57,625 1.2944 -19.48%
2023-12-29 0 0.077 0.070 0.077 0.077 0.080 10,000 785 0.0785 1.540 1.400 1.540 1.540 1.600 500 1.5700 5.48%
2023-12-28 0 0.073 0.069 0.073 0.070 0.074 265,000 18,965 0.0716 1.460 1.380 1.460 1.400 1.480 13,250 1.4313 12.31%
2023-12-27 0 0.065 0.065 0.080 0.060 0.075 5,365,030 351,476 0.0655 1.300 1.300 1.600 1.200 1.500 268,251 1.3102 -9.72%
2023-12-22 0 0.072 0.066 0.072 - - 0 0 - 1.440 1.320 1.440 - - 0 - -1.37%
2023-12-21 0 0.073 0.068 0.073 - - 0 0 - 1.460 1.360 1.460 - - 0 - -1.35%
2023-12-20 0 0.074 0.069 0.075 0.068 0.075 80,000 5,510 0.0689 1.480 1.380 1.500 1.360 1.500 4,000 1.3775 1.37%
2023-12-19 0 0.073 0.065 0.075 - - 0 0 - 1.460 1.300 1.500 - - 0 - -3.95%
2023-12-18 0 0.076 0.068 0.076 - - 0 0 - 1.520 1.360 1.520 - - 0 - 0.00%
2023-12-15 0 0.076 0.068 0.076 0.072 0.076 25,000 1,835 0.0734 1.520 1.360 1.520 1.440 1.520 1,250 1.4680 -2.56%
2023-12-14 0 0.078 0.072 0.078 0.072 0.080 715,000 53,645 0.0750 1.560 1.440 1.560 1.440 1.600 35,750 1.5006 1.30%
2023-12-13 0 0.077 0.064 0.077 0.063 0.077 775,300 56,267 0.0726 1.540 1.280 1.540 1.260 1.540 38,765 1.4515 0.00%
2023-12-12 0 0.077 0.065 0.077 0.065 0.078 450,010 31,965 0.0710 1.540 1.300 1.540 1.300 1.560 22,500 1.4206 4.05%
2023-12-11 0 0.074 0.074 0.077 0.074 0.079 160,000 11,890 0.0743 1.480 1.480 1.540 1.480 1.580 8,000 1.4863 -6.33%
2023-12-08 0 0.079 0.074 0.077 0.070 0.089 2,617,000 208,172 0.0795 1.580 1.480 1.540 1.400 1.780 130,850 1.5909 -9.20%
2023-12-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2023-12-06 0 0.087 0.085 0.087 0.061 0.089 16,995,000 1,312,870 0.0773 1.740 1.700 1.740 1.220 1.780 849,750 1.5450 16.00%
2023-12-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2023-12-01 0 0.075 0.074 0.075 0.063 0.093 11,791,200 928,067 0.0787 1.500 1.480 1.500 1.260 1.860 589,560 1.5742 -31.19%
2023-11-30 0 0.109 0.102 0.109 0.102 0.115 6,087,000 660,168 0.1085 2.180 2.040 2.180 2.040 2.300 304,350 2.1691 0.00%
2023-11-29 0 0.109 0.106 0.109 0.093 0.111 6,660,000 685,220 0.1029 2.180 2.120 2.180 1.860 2.220 333,000 2.0577 17.20%
2023-11-28 0 0.093 0.086 0.093 0.082 0.094 3,010,000 263,290 0.0875 1.860 1.720 1.860 1.640 1.880 150,500 1.7494 12.05%
2023-11-27 0 0.083 0.083 0.086 0.082 0.093 2,500,006 216,635 0.0867 1.660 1.660 1.720 1.640 1.860 125,000 1.7331 -10.75%
2023-11-24 0 0.093 0.093 0.095 0.093 0.105 2,680,000 254,745 0.0951 1.860 1.860 1.900 1.860 2.100 134,000 1.9011 -11.43%
2023-11-23 0 0.105 0.100 0.106 0.105 0.107 350,000 37,170 0.1062 2.100 2.000 2.120 2.100 2.140 17,500 2.1240 -0.94%
2023-11-22 0 0.106 0.101 0.106 0.099 0.115 1,840,000 186,040 0.1011 2.120 2.020 2.120 1.980 2.300 92,000 2.0222 -1.85%
2023-11-21 0 0.108 0.100 0.108 0.108 0.108 65,003 7,020 0.1080 2.160 2.000 2.160 2.160 2.160 3,250 2.1599 -4.42%
2023-11-20 0 0.113 0.108 0.113 0.095 0.132 13,805,000 1,609,770 0.1166 2.260 2.160 2.260 1.900 2.640 690,250 2.3322 -11.72%
2023-11-17 0 0.128 0.127 0.128 0.124 0.133 6,192,500 792,792 0.1280 2.560 2.540 2.560 2.480 2.660 309,625 2.5605 -1.54%
2023-11-16 0 0.130 0.126 0.130 0.121 0.132 3,260,000 416,155 0.1277 2.600 2.520 2.600 2.420 2.640 163,000 2.5531 4.00%
2023-11-15 0 0.125 0.124 0.125 0.109 0.125 6,105,000 739,575 0.1211 2.500 2.480 2.500 2.180 2.500 305,250 2.4229 10.62%
2023-11-14 0 0.113 0.108 0.113 0.096 0.118 2,660,000 279,565 0.1051 2.260 2.160 2.260 1.920 2.360 133,000 2.1020 11.88%
2023-11-13 0 0.101 0.100 0.101 0.095 0.119 4,300,000 465,860 0.1083 2.020 2.000 2.020 1.900 2.380 215,000 2.1668 9.78%
2023-11-10 0 0.092 0.092 0.095 0.092 0.107 3,105,000 310,380 0.1000 1.840 1.840 1.900 1.840 2.140 155,250 1.9992 -7.07%
2023-11-09 0 0.099 0.099 0.103 0.095 0.123 5,980,000 628,260 0.1051 1.980 1.980 2.060 1.900 2.460 299,000 2.1012 4.21%
2023-11-08 0 0.095 0.089 0.095 0.071 0.100 9,945,000 870,875 0.0876 1.900 1.780 1.900 1.420 2.000 497,250 1.7514 15.85%
2023-11-07 0 0.082 0.080 0.082 0.060 0.090 6,925,000 559,485 0.0808 1.640 1.600 1.640 1.200 1.800 346,250 1.6158 36.67%
2023-11-06 0 0.060 0.056 0.064 - - 10,000 600 0.0600 1.200 1.120 1.280 - - 500 1.2000 0.00%
2023-11-03 0 0.060 0.060 0.064 0.060 0.060 535,000 32,100 0.0600 1.200 1.200 1.280 1.200 1.200 26,750 1.2000 -6.25%
2023-11-02 0 0.064 0.061 0.064 0.061 0.064 105,000 6,690 0.0637 1.280 1.220 1.280 1.220 1.280 5,250 1.2743 4.92%
2023-11-01 0 0.061 0.061 0.062 0.060 0.061 935,000 56,925 0.0609 1.220 1.220 1.240 1.200 1.220 46,750 1.2176 -4.69%
2023-10-31 0 0.064 0.063 0.067 0.061 0.064 90,075 5,583 0.0620 1.280 1.260 1.340 1.220 1.280 4,504 1.2396 -3.03%
2023-10-30 0 0.066 0.062 0.068 - - 0 0 - 1.320 1.240 1.360 - - 0 - 0.00%
2023-10-27 0 0.066 0.066 0.068 0.066 0.068 620,000 41,500 0.0669 1.320 1.320 1.360 1.320 1.360 31,000 1.3387 0.00%
2023-10-26 0 0.066 0.066 0.067 0.063 0.068 285,060 18,658 0.0655 1.320 1.320 1.340 1.260 1.360 14,253 1.3091 -2.94%
2023-10-25 0 0.068 0.060 0.068 0.060 0.068 1,225,000 78,110 0.0638 1.360 1.200 1.360 1.200 1.360 61,250 1.2753 6.25%
2023-10-24 0 0.064 0.063 0.067 0.064 0.064 120,000 7,680 0.0640 1.280 1.260 1.340 1.280 1.280 6,000 1.2800 0.00%
2023-10-20 0 0.064 0.060 0.066 - - 0 0 - 1.280 1.200 1.320 - - 0 - 0.00%
2023-10-19 0 0.064 0.062 0.066 0.066 0.068 75,000 4,970 0.0663 1.280 1.240 1.320 1.320 1.360 3,750 1.3253 -4.48%
2023-10-18 0 0.067 0.067 0.070 0.065 0.070 1,235,000 83,285 0.0674 1.340 1.340 1.400 1.300 1.400 61,750 1.3487 -2.90%
2023-10-17 0 0.069 0.061 0.070 - - 60 3 0.0500 1.380 1.220 1.400 - - 3 1.0000 0.00%
2023-10-16 0 0.069 0.060 0.071 - - 0 0 - 1.380 1.200 1.420 - - 0 - 0.00%
2023-10-13 0 0.069 0.068 0.070 0.064 0.070 370,000 24,670 0.0667 1.380 1.360 1.400 1.280 1.400 18,500 1.3335 -1.43%
2023-10-12 0 0.070 0.070 0.071 0.066 0.071 280,000 19,505 0.0697 1.400 1.400 1.420 1.320 1.420 14,000 1.3932 -2.78%
2023-10-11 0 0.072 0.067 0.074 0.067 0.074 374,525 27,450 0.0733 1.440 1.340 1.480 1.340 1.480 18,726 1.4659 -4.00%
2023-10-10 0 0.075 0.067 0.075 0.073 0.080 1,195,000 90,015 0.0753 1.500 1.340 1.500 1.460 1.600 59,750 1.5065 8.70%
2023-10-09 0 0.069 0.066 0.076 0.065 0.074 1,165,000 83,150 0.0714 1.380 1.320 1.520 1.300 1.480 58,250 1.4275 6.15%
2023-10-06 0 0.065 0.061 0.065 0.061 0.065 545,060 34,528 0.0633 1.300 1.220 1.300 1.220 1.300 27,253 1.2669 3.17%
2023-10-05 0 0.063 0.059 0.063 0.060 0.063 235,000 14,380 0.0612 1.260 1.180 1.260 1.200 1.260 11,750 1.2238 0.00%
2023-10-04 0 0.063 0.062 0.063 0.061 0.064 435,000 27,260 0.0627 1.260 1.240 1.260 1.220 1.280 21,750 1.2533 -7.35%
2023-10-03 0 0.068 0.063 0.068 - - 0 0 - 1.360 1.260 1.360 - - 0 - -4.23%
2023-09-29 0 0.071 0.067 0.072 - - 0 0 - 1.420 1.340 1.440 - - 0 - 0.00%
2023-09-28 0 0.071 0.063 0.072 0.071 0.071 15,000 1,065 0.0710 1.420 1.260 1.440 1.420 1.420 750 1.4200 0.00%
2023-09-27 0 0.071 0.064 0.072 - - 0 0 - 1.420 1.280 1.440 - - 0 - 0.00%
2023-09-26 0 0.071 0.063 0.072 - - 0 0 - 1.420 1.260 1.440 - - 0 - 0.00%
2023-09-25 0 0.071 0.065 0.071 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2023-09-22 0 0.071 0.071 0.072 0.064 0.071 375,000 25,620 0.0683 1.420 1.420 1.440 1.280 1.420 18,750 1.3664 0.00%
2023-09-21 0 0.071 0.071 0.072 0.068 0.072 1,345,000 93,120 0.0692 1.420 1.420 1.440 1.360 1.440 67,250 1.3847 1.43%
2023-09-20 0 0.070 0.070 0.071 0.068 0.071 755,250 52,264 0.0692 1.400 1.400 1.420 1.360 1.420 37,762 1.3840 1.45%
2023-09-19 0 0.069 0.069 0.072 0.067 0.071 1,580,000 110,545 0.0700 1.380 1.380 1.440 1.340 1.420 79,000 1.3993 2.99%
2023-09-18 0 0.067 0.061 0.067 0.067 0.067 20,000 1,250 0.0625 1.340 1.220 1.340 1.340 1.340 1,000 1.2500 -1.47%
2023-09-15 0 0.068 0.066 0.068 0.068 0.070 165,300 11,286 0.0683 1.360 1.320 1.360 1.360 1.400 8,265 1.3655 -4.23%
2023-09-14 0 0.071 0.071 0.072 0.067 0.070 700,000 48,600 0.0694 1.420 1.420 1.440 1.340 1.400 35,000 1.3886 0.00%
2023-09-13 0 0.071 0.069 0.072 - - 0 0 - 1.420 1.380 1.440 - - 0 - 0.00%
2023-09-12 0 0.071 0.069 0.072 0.067 0.071 720,000 50,225 0.0698 1.420 1.380 1.440 1.340 1.420 36,000 1.3951 2.90%
2023-09-11 0 0.069 0.066 0.073 0.068 0.070 675,000 46,380 0.0687 1.380 1.320 1.460 1.360 1.400 33,750 1.3742 -2.82%
2023-09-07 0 0.071 0.064 0.073 - - 0 0 - 1.420 1.280 1.460 - - 0 - 0.00%
2023-09-06 0 0.071 0.068 0.071 0.068 0.073 800,000 56,490 0.0706 1.420 1.360 1.420 1.360 1.460 40,000 1.4123 -1.39%
2023-09-05 0 0.072 0.066 0.072 0.065 0.075 2,521,000 168,572 0.0669 1.440 1.320 1.440 1.300 1.500 126,050 1.3373 5.88%
2023-09-04 0 0.068 0.068 0.074 0.067 0.074 885,000 61,885 0.0699 1.360 1.360 1.480 1.340 1.480 44,250 1.3985 -4.23%
2023-08-31 0 0.071 0.069 0.072 0.067 0.076 2,225,000 154,945 0.0696 1.420 1.380 1.440 1.340 1.520 111,250 1.3928 -1.39%
2023-08-30 0 0.072 0.072 0.075 0.070 0.076 650,000 47,570 0.0732 1.440 1.440 1.500 1.400 1.520 32,500 1.4637 2.86%
2023-08-29 0 0.070 0.070 0.073 0.068 0.080 3,045,028 218,916 0.0719 1.400 1.400 1.460 1.360 1.600 152,251 1.4379 -12.50%
2023-08-28 0 0.080 0.080 0.085 0.080 0.086 590,300 48,545 0.0822 1.600 1.600 1.700 1.600 1.720 29,515 1.6448 -2.44%
2023-08-25 0 0.082 0.081 0.084 0.079 0.082 760,000 61,825 0.0813 1.640 1.620 1.680 1.580 1.640 38,000 1.6270 -1.20%
2023-08-24 0 0.083 0.080 0.085 0.075 0.084 1,437,874 115,391 0.0803 1.660 1.600 1.700 1.500 1.680 71,894 1.6050 1.22%
2023-08-23 0 0.082 0.082 0.083 0.082 0.090 2,725,000 235,430 0.0864 1.640 1.640 1.660 1.640 1.800 136,250 1.7279 -3.53%
2023-08-22 0 0.085 0.084 0.088 0.074 0.089 9,440,000 786,680 0.0833 1.700 1.680 1.760 1.480 1.780 472,000 1.6667 6.25%
2023-08-21 0 0.080 0.075 0.080 0.069 0.080 12,635,000 952,375 0.0754 1.600 1.500 1.600 1.380 1.600 631,750 1.5075 23.08%
2023-08-18 0 0.065 0.063 0.067 0.063 0.068 530,700 34,322 0.0647 1.300 1.260 1.340 1.260 1.360 26,535 1.2935 -1.52%
2023-08-17 0 0.066 0.066 0.068 0.058 0.069 3,120,015 198,765 0.0637 1.320 1.320 1.360 1.160 1.380 156,001 1.2741 -5.71%
2023-08-16 0 0.070 0.073 0.074 0.050 0.079 29,175,000 1,975,200 0.0677 1.400 1.460 1.480 1.000 1.580 1,458,750 1.3540 20.69%
2023-08-15 0 0.058 0.058 0.061 0.051 0.058 905,000 50,670 0.0560 1.160 1.160 1.220 1.020 1.160 45,250 1.1198 11.54%
2023-08-14 0 0.052 0.052 0.054 0.051 0.055 1,715,000 89,870 0.0524 1.040 1.040 1.080 1.020 1.100 85,750 1.0480 -5.45%
2023-08-11 0 0.055 0.055 0.057 0.052 0.059 3,695,000 199,170 0.0539 1.100 1.100 1.140 1.040 1.180 184,750 1.0781 -6.78%
2023-08-10 0 0.059 0.056 0.059 0.056 0.064 3,950,000 232,075 0.0588 1.180 1.120 1.180 1.120 1.280 197,500 1.1751 11.32%
2023-08-09 0 0.053 0.055 0.060 0.053 0.062 1,065,000 58,985 0.0554 1.060 1.100 1.200 1.060 1.240 53,250 1.1077 0.00%
2023-08-08 0 0.053 0.053 0.057 0.052 0.057 1,860,000 98,815 0.0531 1.060 1.060 1.140 1.040 1.140 93,000 1.0625 -7.02%
2023-08-07 0 0.057 0.055 0.061 0.054 0.065 860,000 48,590 0.0565 1.140 1.100 1.220 1.080 1.300 43,000 1.1300 7.55%
2023-08-04 0 0.053 0.053 0.059 0.051 0.063 6,325,000 346,285 0.0547 1.060 1.060 1.180 1.020 1.260 316,250 1.0950 -10.17%
2023-08-03 0 0.059 0.059 0.064 0.054 0.068 8,625,000 506,060 0.0587 1.180 1.180 1.280 1.080 1.360 431,250 1.1735 11.32%
2023-08-02 0 0.053 0.051 0.053 0.048 0.073 9,980,000 618,185 0.0619 1.060 1.020 1.060 0.960 1.460 499,000 1.2388 -23.19%
2023-08-01 0 0.069 0.068 0.071 0.061 0.084 9,215,000 648,060 0.0703 1.380 1.360 1.420 1.220 1.680 460,750 1.4065 -11.54%
2023-07-31 0 0.078 0.076 0.078 0.071 0.079 3,040,000 230,105 0.0757 1.560 1.520 1.560 1.420 1.580 152,000 1.5138 9.86%
2023-07-28 0 0.071 0.070 0.071 0.068 0.072 2,040,000 141,940 0.0696 1.420 1.400 1.420 1.360 1.440 102,000 1.3916 -1.39%
2023-07-27 0 0.072 0.072 0.074 0.072 0.075 1,020,003 76,280 0.0748 1.440 1.440 1.480 1.440 1.500 51,000 1.4957 -4.00%
2023-07-26 0 0.075 0.075 0.080 0.073 0.080 190,000 14,065 0.0740 1.500 1.500 1.600 1.460 1.600 9,500 1.4805 2.74%
2023-07-25 0 0.073 0.072 0.073 0.071 0.075 1,385,000 101,060 0.0730 1.460 1.440 1.460 1.420 1.500 69,250 1.4594 4.29%
2023-07-24 0 0.070 0.070 0.078 0.070 0.080 1,835,000 140,035 0.0763 1.400 1.400 1.560 1.400 1.600 91,750 1.5263 0.00%
2023-07-21 0 0.070 0.073 0.074 0.070 0.078 685,000 50,590 0.0739 1.400 1.460 1.480 1.400 1.560 34,250 1.4771 0.00%
2023-07-20 0 0.070 0.070 0.072 0.068 0.086 5,615,012 420,730 0.0749 1.400 1.400 1.440 1.360 1.720 280,751 1.4986 -16.67%
2023-07-19 0 0.084 0.082 0.086 - - 50,000 4,100 0.0820 1.680 1.640 1.720 - - 2,500 1.6400 0.00%
2023-07-18 0 0.084 0.083 0.084 0.081 0.086 1,100,000 90,805 0.0826 1.680 1.660 1.680 1.620 1.720 55,000 1.6510 -3.45%
2023-07-14 0 0.087 0.081 0.087 0.076 0.108 20,285,000 1,916,415 0.0945 1.740 1.620 1.740 1.520 2.160 1,014,250 1.8895 -11.22%
2023-07-13 0 0.098 0.089 0.098 0.089 0.108 3,410,000 328,330 0.0963 1.960 1.780 1.960 1.780 2.160 170,500 1.9257 -10.09%
2023-07-12 0 0.109 0.106 0.110 0.106 0.109 490,000 52,140 0.1064 2.180 2.120 2.200 2.120 2.180 24,500 2.1282 1.87%
2023-07-11 0 0.107 0.102 0.107 0.100 0.108 140,000 14,665 0.1048 2.140 2.040 2.140 2.000 2.160 7,000 2.0950 11.46%
2023-07-10 0 0.096 0.096 0.101 0.095 0.104 1,385,000 133,825 0.0966 1.920 1.920 2.020 1.900 2.080 69,250 1.9325 -7.69%
2023-07-07 0 0.104 0.100 0.108 0.099 0.104 1,265,000 127,455 0.1008 2.080 2.000 2.160 1.980 2.080 63,250 2.0151 1.96%
2023-07-06 0 0.102 0.100 0.104 0.100 0.120 6,340,000 673,895 0.1063 2.040 2.000 2.080 2.000 2.400 317,000 2.1259 -15.00%
2023-07-05 0 0.120 0.119 0.127 0.118 0.124 1,530,012 185,841 0.1215 2.400 2.380 2.540 2.360 2.480 76,501 2.4293 -7.69%
2023-07-04 0 0.130 0.130 0.133 0.122 0.133 510,000 64,805 0.1271 2.600 2.600 2.660 2.440 2.660 25,500 2.5414 10.17%
2023-07-03 0 0.118 0.118 0.124 0.115 0.142 4,050,054 499,901 0.1234 2.360 2.360 2.480 2.300 2.840 202,503 2.4686 -15.11%
2023-06-30 0 0.139 0.139 0.146 0.138 0.150 5,000,330 707,138 0.1414 2.780 2.780 2.920 2.760 3.000 250,016 2.8284 -11.46%
2023-06-29 0 0.157 0.130 0.165 0.157 0.157 10,003 1,570 0.1570 3.140 2.600 3.300 3.140 3.140 500 3.1391 0.00%
2023-06-28 0 0.157 0.150 0.157 0.158 0.158 80,000 12,100 0.1513 3.140 3.000 3.140 3.160 3.160 4,000 3.0250 3.29%
2023-06-27 0 0.152 0.147 0.153 0.145 0.152 235,500 34,412 0.1461 3.040 2.940 3.060 2.900 3.040 11,775 2.9225 4.83%
2023-06-26 0 0.145 0.135 0.145 0.140 0.145 330,000 46,550 0.1411 2.900 2.700 2.900 2.800 2.900 16,500 2.8212 -8.81%
2023-06-23 0 0.159 0.154 0.159 0.147 0.159 175,000 26,475 0.1513 3.180 3.080 3.180 2.940 3.180 8,750 3.0257 8.90%
2023-06-21 0 0.146 0.146 0.154 0.146 0.161 1,940,000 292,290 0.1507 2.920 2.920 3.080 2.920 3.220 97,000 3.0133 -11.52%
2023-06-20 0 0.165 0.169 0.170 0.165 0.165 5,000 825 0.1650 3.300 3.380 3.400 3.300 3.300 250 3.3000 3.13%
2023-06-19 0 0.160 0.158 0.164 0.158 0.164 525,021 84,088 0.1602 3.200 3.160 3.280 3.160 3.280 26,251 3.2032 -4.19%
2023-06-16 0 0.167 0.166 0.168 0.165 0.178 630,036 105,470 0.1674 3.340 3.320 3.360 3.300 3.560 31,502 3.3481 -4.57%
2023-06-15 0 0.175 0.172 0.179 0.175 0.175 90,000 15,750 0.1750 3.500 3.440 3.580 3.500 3.500 4,500 3.5000 -1.13%
2023-06-14 0 0.177 0.170 0.177 0.178 0.180 200,000 35,740 0.1787 3.540 3.400 3.540 3.560 3.600 10,000 3.5740 1.14%
2023-06-13 0 0.175 0.168 0.175 0.168 0.175 405,000 69,380 0.1713 3.500 3.360 3.500 3.360 3.500 20,250 3.4262 -1.13%
2023-06-12 0 0.177 0.170 0.177 0.179 0.179 100,000 17,900 0.1790 3.540 3.400 3.540 3.580 3.580 5,000 3.5800 -1.67%
2023-06-09 0 0.180 0.170 0.180 0.179 0.180 85,000 15,250 0.1794 3.600 3.400 3.600 3.580 3.600 4,250 3.5882 5.88%
2023-06-08 0 0.170 0.170 0.180 0.170 0.171 200,000 34,100 0.1705 3.400 3.400 3.600 3.400 3.420 10,000 3.4100 -0.58%
2023-06-07 0 0.171 0.170 0.175 0.171 0.175 45,003 7,770 0.1727 3.420 3.400 3.500 3.420 3.500 2,250 3.4531 -1.16%
2023-06-06 0 0.173 0.168 0.177 0.170 0.175 810,000 139,540 0.1723 3.460 3.360 3.540 3.400 3.500 40,500 3.4454 -0.57%
2023-06-05 0 0.174 0.170 0.174 - - 0 0 - 3.480 3.400 3.480 - - 0 - 0.00%
2023-06-02 0 0.174 0.174 0.175 0.170 0.170 20,000 3,400 0.1700 3.480 3.480 3.500 3.400 3.400 1,000 3.4000 -1.14%
2023-06-01 0 0.176 0.160 0.178 0.175 0.179 1,205,027 211,399 0.1754 3.520 3.200 3.560 3.500 3.580 60,251 3.5086 -1.68%
2023-05-31 0 0.179 0.160 0.179 - - 0 0 - 3.580 3.200 3.580 - - 0 - 0.00%
2023-05-30 0 0.179 0.165 0.179 - - 0 0 - 3.580 3.300 3.580 - - 0 - -1.10%
2023-05-29 0 0.181 0.170 0.181 - - 0 0 - 3.620 3.400 3.620 - - 0 - -0.55%
2023-05-25 0 0.182 0.170 0.182 - - 0 0 - 3.640 3.400 3.640 - - 0 - 0.00%
2023-05-24 0 0.182 0.171 0.183 0.182 0.186 11,000,000 2,012,185 0.1829 3.640 3.420 3.660 3.640 3.720 550,000 3.6585 -2.15%
2023-05-23 0 0.186 0.174 0.186 0.178 0.189 120,000 21,660 0.1805 3.720 3.480 3.720 3.560 3.780 6,000 3.6100 0.54%
2023-05-22 0 0.185 0.182 0.187 0.185 0.188 240,000 44,940 0.1873 3.700 3.640 3.740 3.700 3.760 12,000 3.7450 0.54%
2023-05-19 0 0.184 0.174 0.184 - - 0 0 - 3.680 3.480 3.680 - - 0 - 0.00%
2023-05-18 0 0.184 0.176 0.184 - - 0 0 - 3.680 3.520 3.680 - - 0 - 0.00%
2023-05-17 0 0.184 0.184 0.187 0.182 0.188 205,000 37,790 0.1843 3.680 3.680 3.740 3.640 3.760 10,250 3.6868 0.00%
2023-05-16 0 0.184 0.181 0.188 0.176 0.184 885,000 158,855 0.1795 3.680 3.620 3.760 3.520 3.680 44,250 3.5899 3.95%
2023-05-15 0 0.177 0.170 0.178 0.168 0.177 16,740,000 2,823,640 0.1687 3.540 3.400 3.560 3.360 3.540 837,000 3.3735 4.12%
2023-05-12 0 0.170 0.170 0.174 0.165 0.175 220,000 36,870 0.1676 3.400 3.400 3.480 3.300 3.500 11,000 3.3518 -5.03%
2023-05-11 0 0.179 0.174 0.186 0.170 0.180 1,135,000 198,375 0.1748 3.580 3.480 3.720 3.400 3.600 56,750 3.4956 3.47%
2023-05-10 0 0.173 0.163 0.173 0.170 0.173 205,000 35,190 0.1717 3.460 3.260 3.460 3.400 3.460 10,250 3.4332 2.37%
2023-05-09 0 0.169 0.166 0.169 0.161 0.170 485,000 81,470 0.1680 3.380 3.320 3.380 3.220 3.400 24,250 3.3596 3.05%
2023-05-08 0 0.164 0.161 0.174 0.160 0.169 320,000 51,700 0.1616 3.280 3.220 3.480 3.200 3.380 16,000 3.2313 -5.75%
2023-05-05 0 0.174 0.161 0.174 0.160 0.180 255,000 41,460 0.1626 3.480 3.220 3.480 3.200 3.600 12,750 3.2518 2.35%
2023-05-04 0 0.170 0.165 0.182 - - 0 0 - 3.400 3.300 3.640 - - 0 - 0.00%
2023-05-03 0 0.170 0.163 0.170 0.170 0.175 205,000 35,100 0.1712 3.400 3.260 3.400 3.400 3.500 10,250 3.4244 -6.59%
2023-05-02 0 0.182 0.179 0.182 0.157 0.183 2,065,000 341,940 0.1656 3.640 3.580 3.640 3.140 3.660 103,250 3.3118 15.19%
2023-04-28 0 0.158 0.158 0.159 0.158 0.159 217,500 34,402 0.1582 3.160 3.160 3.180 3.160 3.180 10,875 3.1634 -1.25%
2023-04-27 0 0.160 0.150 0.163 0.160 0.165 305,088 49,348 0.1618 3.200 3.000 3.260 3.200 3.300 15,254 3.2350 -5.33%
2023-04-26 0 0.169 0.161 0.170 0.160 0.169 1,350,009 218,191 0.1616 3.380 3.220 3.400 3.200 3.380 67,500 3.2324 4.32%
2023-04-25 0 0.162 0.161 0.170 - - 2 0 - 3.240 3.220 3.400 - - 0 - 0.00%
2023-04-24 0 0.162 0.162 0.170 - - 120 18 0.1500 3.240 3.240 3.400 - - 6 3.0000 0.00%
2023-04-21 0 0.162 0.160 0.170 - - 0 0 - 3.240 3.200 3.400 - - 0 - 0.00%
2023-04-20 0 0.162 0.161 0.170 0.161 0.172 395,000 64,715 0.1638 3.240 3.220 3.400 3.220 3.440 19,750 3.2767 -4.71%
2023-04-19 0 0.170 0.168 0.177 0.167 0.170 240,000 40,200 0.1675 3.400 3.360 3.540 3.340 3.400 12,000 3.3500 0.00%
2023-04-18 0 0.170 0.170 0.176 0.165 0.165 15,000 2,475 0.1650 3.400 3.400 3.520 3.300 3.300 750 3.3000 3.66%
2023-04-17 0 0.164 0.164 0.172 0.164 0.165 165,000 27,115 0.1643 3.280 3.280 3.440 3.280 3.300 8,250 3.2867 -0.61%
2023-04-14 0 0.165 0.165 0.172 0.165 0.169 55,000 9,275 0.1686 3.300 3.300 3.440 3.300 3.380 2,750 3.3727 -3.51%
2023-04-13 0 0.171 0.168 0.172 0.166 0.171 580,000 97,155 0.1675 3.420 3.360 3.440 3.320 3.420 29,000 3.3502 -0.58%
2023-04-12 0 0.172 0.171 0.173 0.167 0.172 17,180,000 2,938,520 0.1710 3.440 3.420 3.460 3.340 3.440 859,000 3.4209 -0.58%
2023-04-11 0 0.173 0.168 0.176 0.173 0.173 50,000 8,650 0.1730 3.460 3.360 3.520 3.460 3.460 2,500 3.4600 -2.26%
2023-04-06 0 0.177 0.177 0.178 0.177 0.178 65,000 11,510 0.1771 3.540 3.540 3.560 3.540 3.560 3,250 3.5415 0.57%
2023-04-04 0 0.176 0.171 0.176 0.171 0.176 10,000 1,735 0.1735 3.520 3.420 3.520 3.420 3.520 500 3.4700 -0.56%
2023-04-03 0 0.177 0.163 0.177 - - 0 0 - 3.540 3.260 3.540 - - 0 - -1.67%
2023-03-31 0 0.180 0.165 0.180 0.165 0.180 180,000 30,230 0.1679 3.600 3.300 3.600 3.300 3.600 9,000 3.3589 3.45%
2023-03-30 0 0.174 0.170 0.179 - - 0 0 - 3.480 3.400 3.580 - - 0 - 0.00%
2023-03-29 0 0.174 0.170 0.174 - - 0 0 - 3.480 3.400 3.480 - - 0 - -1.14%
2023-03-28 0 0.176 0.171 0.176 0.171 0.178 95,000 16,520 0.1739 3.520 3.420 3.520 3.420 3.560 4,750 3.4779 1.15%
2023-03-27 0 0.174 0.170 0.179 0.174 0.174 90,060 15,669 0.1740 3.480 3.400 3.580 3.480 3.480 4,503 3.4797 0.58%
2023-03-24 0 0.173 0.170 0.174 - - 0 0 - 3.460 3.400 3.480 - - 0 - 0.00%
2023-03-23 0 0.173 0.170 0.173 0.170 0.174 40,000 6,875 0.1719 3.460 3.400 3.460 3.400 3.480 2,000 3.4375 -0.57%
2023-03-22 0 0.174 0.170 0.174 0.170 0.174 60,000 10,260 0.1710 3.480 3.400 3.480 3.400 3.480 3,000 3.4200 0.00%
2023-03-21 0 0.174 0.170 0.174 - - 0 0 - 3.480 3.400 3.480 - - 0 - -0.57%
2023-03-20 0 0.175 0.170 0.179 0.170 0.175 450,000 77,000 0.1711 3.500 3.400 3.580 3.400 3.500 22,500 3.4222 1.16%
2023-03-17 0 0.173 0.167 0.174 - - 0 0 - 3.460 3.340 3.480 - - 0 - 0.00%
2023-03-16 0 0.173 0.167 0.173 - - 0 0 - 3.460 3.340 3.460 - - 0 - 0.00%
2023-03-15 0 0.173 0.171 0.203 0.173 0.173 190,000 32,870 0.1730 3.460 3.420 4.060 3.460 3.460 9,500 3.4600 1.17%
2023-03-14 0 0.171 0.165 0.174 0.170 0.173 7,625,000 1,300,645 0.1706 3.420 3.300 3.480 3.400 3.460 381,250 3.4115 -2.29%
2023-03-13 0 0.175 0.161 0.175 0.169 0.175 11,835,000 2,000,205 0.1690 3.500 3.220 3.500 3.380 3.500 591,750 3.3802 1.16%
2023-03-10 0 0.173 0.165 0.175 - - 10,000 1,760 0.1760 3.460 3.300 3.500 - - 500 3.5200 0.00%
2023-03-09 0 0.173 0.165 0.175 0.163 0.176 785,000 134,025 0.1707 3.460 3.300 3.500 3.260 3.520 39,250 3.4146 -1.14%
2023-03-08 0 0.175 0.170 0.175 0.170 0.176 215,000 36,710 0.1707 3.500 3.400 3.500 3.400 3.520 10,750 3.4149 1.16%
2023-03-07 0 0.173 0.170 0.177 0.173 0.176 40,000 6,950 0.1738 3.460 3.400 3.540 3.460 3.520 2,000 3.4750 -1.14%
2023-03-06 0 0.175 0.172 0.180 0.170 0.175 5,940,000 1,022,060 0.1721 3.500 3.440 3.600 3.400 3.500 297,000 3.4413 2.34%
2023-03-03 0 0.171 0.170 0.174 0.170 0.171 155,030 26,484 0.1708 3.420 3.400 3.480 3.400 3.420 7,751 3.4166 -1.72%
2023-03-02 0 0.174 0.170 0.174 0.174 0.174 235,000 40,890 0.1740 3.480 3.400 3.480 3.480 3.480 11,750 3.4800 0.00%
2023-03-01 0 0.174 0.170 0.176 0.169 0.177 465,000 80,820 0.1738 3.480 3.400 3.520 3.380 3.540 23,250 3.4761 0.00%
2023-02-28 0 0.174 0.169 0.174 0.169 0.176 810,000 140,010 0.1729 3.480 3.380 3.480 3.380 3.520 40,500 3.4570 -3.33%
2023-02-27 0 0.180 0.180 0.184 0.180 0.185 471,061 87,035 0.1848 3.600 3.600 3.680 3.600 3.700 23,553 3.6953 0.00%
2023-02-24 0 0.180 0.180 0.183 0.180 0.190 180,000 33,440 0.1858 3.600 3.600 3.660 3.600 3.800 9,000 3.7156 -5.26%
2023-02-23 0 0.190 0.183 0.191 0.185 0.190 45,000 8,350 0.1856 3.800 3.660 3.820 3.700 3.800 2,250 3.7111 2.15%
2023-02-22 0 0.186 0.185 0.189 0.186 0.195 150,000 28,085 0.1872 3.720 3.700 3.780 3.720 3.900 7,500 3.7447 -3.63%
2023-02-21 0 0.193 0.188 0.195 - - 0 0 - 3.860 3.760 3.900 - - 0 - 0.00%
2023-02-20 0 0.193 0.188 0.193 0.190 0.197 305,000 59,135 0.1939 3.860 3.760 3.860 3.800 3.940 15,250 3.8777 -1.03%
2023-02-17 0 0.195 0.192 0.195 0.195 0.197 750,000 146,790 0.1957 3.900 3.840 3.900 3.900 3.940 37,500 3.9144 0.00%
2023-02-16 0 0.195 0.193 0.197 0.195 0.195 10,300 2,005 0.1947 3.900 3.860 3.940 3.900 3.900 515 3.8932 0.00%
2023-02-15 0 0.195 0.192 0.200 0.186 0.210 830,000 161,635 0.1947 3.900 3.840 4.000 3.720 4.200 41,500 3.8948 -1.02%
2023-02-14 0 0.197 0.196 0.197 0.183 0.210 5,575,000 1,047,575 0.1879 3.940 3.920 3.940 3.660 4.200 278,750 3.7581 8.24%
2023-02-13 0 0.182 0.181 0.187 0.181 0.190 1,490,000 276,810 0.1858 3.640 3.620 3.740 3.620 3.800 74,500 3.7156 1.68%
2023-02-10 0 0.179 0.174 0.183 0.173 0.179 17,760,000 3,079,935 0.1734 3.580 3.480 3.660 3.460 3.580 888,000 3.4684 2.29%
2023-02-09 0 0.175 0.166 0.175 0.170 0.176 390,318 66,858 0.1713 3.500 3.320 3.500 3.400 3.520 19,516 3.4258 1.16%
2023-02-08 0 0.173 0.162 0.179 - - 0 0 - 3.460 3.240 3.580 - - 0 - 0.00%
2023-02-07 0 0.173 0.161 0.174 - - 0 0 - 3.460 3.220 3.480 - - 0 - 0.00%
2023-02-06 0 0.173 0.161 0.174 - - 0 0 - 3.460 3.220 3.480 - - 0 - 0.00%
2023-02-03 0 0.173 0.161 0.173 - - 0 0 - 3.460 3.220 3.460 - - 0 - 0.00%
2023-02-02 0 0.173 0.161 0.173 - - 150 23 0.1533 3.460 3.220 3.460 - - 7 3.0667 -0.57%
2023-02-01 0 0.174 0.170 0.174 0.166 0.184 115,000 19,450 0.1691 3.480 3.400 3.480 3.320 3.680 5,750 3.3826 3.57%
2023-01-31 0 0.168 0.160 0.168 - - 0 0 - 3.360 3.200 3.360 - - 0 - -1.18%
2023-01-30 0 0.170 0.162 0.174 0.170 0.170 50,001 8,500 0.1700 3.400 3.240 3.480 3.400 3.400 2,500 3.3999 -1.16%
2023-01-27 0 0.172 0.170 0.175 0.169 0.172 14,220,150 2,417,473 0.1700 3.440 3.400 3.500 3.380 3.440 711,007 3.4001 1.18%
2023-01-26 0 0.170 0.162 0.173 - - 0 0 - 3.400 3.240 3.460 - - 0 - 0.00%
2023-01-20 0 0.170 0.160 0.170 0.160 0.170 150,000 24,800 0.1653 3.400 3.200 3.400 3.200 3.400 7,500 3.3067 0.59%
2023-01-19 0 0.169 0.161 0.169 - - 0 0 - 3.380 3.220 3.380 - - 0 - -0.59%
2023-01-18 0 0.170 0.161 0.170 0.161 0.170 210,000 34,285 0.1633 3.400 3.220 3.400 3.220 3.400 10,500 3.2652 0.00%
2023-01-17 0 0.170 0.160 0.170 0.159 0.172 375,000 62,505 0.1667 3.400 3.200 3.400 3.180 3.440 18,750 3.3336 4.94%
2023-01-16 0 0.162 0.162 0.168 0.161 0.161 105,000 16,905 0.1610 3.240 3.240 3.360 3.220 3.220 5,250 3.2200 0.62%
2023-01-13 0 0.161 0.161 0.167 0.158 0.158 107,500 16,980 0.1580 3.220 3.220 3.340 3.160 3.160 5,375 3.1591 -2.42%
2023-01-12 0 0.165 0.165 0.169 0.164 0.165 165,000 27,200 0.1648 3.300 3.300 3.380 3.280 3.300 8,250 3.2970 -2.94%
2023-01-11 0 0.170 0.166 0.170 0.165 0.172 130,000 22,085 0.1699 3.400 3.320 3.400 3.300 3.440 6,500 3.3977 -1.73%
2023-01-10 0 0.173 0.164 0.173 - - 5,000 865 0.1730 3.460 3.280 3.460 - - 250 3.4600 0.00%
2023-01-09 0 0.173 0.163 0.175 - - 0 0 - 3.460 3.260 3.500 - - 0 - 0.00%
2023-01-06 0 0.173 0.165 0.173 0.180 0.183 60,000 10,480 0.1747 3.460 3.300 3.460 3.600 3.660 3,000 3.4933 2.98%
2023-01-05 0 0.168 0.162 0.171 0.168 0.168 100,000 16,800 0.1680 3.360 3.240 3.420 3.360 3.360 5,000 3.3600 -5.62%
2023-01-04 0 0.178 0.162 0.178 0.178 0.178 15,000 2,670 0.1780 3.560 3.240 3.560 3.560 3.560 750 3.5600 7.23%
2023-01-03 0 0.166 0.174 0.185 0.166 0.188 2,100,420 389,926 0.1856 3.320 3.480 3.700 3.320 3.760 105,021 3.7128 -11.70%
2022-12-30 0 0.188 0.180 0.188 0.151 0.190 11,325,000 1,858,965 0.1641 3.760 3.600 3.760 3.020 3.800 566,250 3.2829 13.94%
2022-12-29 0 0.165 0.148 0.169 0.144 0.165 5,565,000 872,950 0.1569 3.300 2.960 3.380 2.880 3.300 278,250 3.1373 6.45%
2022-12-28 0 0.155 0.148 0.156 0.152 0.157 680,057 106,548 0.1567 3.100 2.960 3.120 3.040 3.140 34,003 3.1335 3.33%
2022-12-23 0 0.150 0.150 0.156 0.149 0.149 790,000 117,710 0.1490 3.000 3.000 3.120 2.980 2.980 39,500 2.9800 0.00%
2022-12-22 0 0.150 0.150 0.156 0.150 0.156 360,000 54,305 0.1508 3.000 3.000 3.120 3.000 3.120 18,000 3.0169 -6.25%
2022-12-21 0 0.160 0.156 0.165 - - 0 0 - 3.200 3.120 3.300 - - 0 - 0.00%
2022-12-20 0 0.160 0.156 0.165 0.160 0.161 185,000 29,530 0.1596 3.200 3.120 3.300 3.200 3.220 9,250 3.1924 -4.19%
2022-12-19 0 0.167 0.163 0.167 0.160 0.170 115,000 18,755 0.1631 3.340 3.260 3.340 3.200 3.400 5,750 3.2617 -1.18%
2022-12-16 0 0.169 0.162 0.169 0.160 0.174 380,000 61,975 0.1631 3.380 3.240 3.380 3.200 3.480 19,000 3.2618 0.60%
2022-12-15 0 0.168 0.166 0.175 0.168 0.168 5,000 840 0.1680 3.360 3.320 3.500 3.360 3.360 250 3.3600 0.00%
2022-12-14 0 0.168 0.165 0.175 0.165 0.178 420,000 72,430 0.1725 3.360 3.300 3.500 3.300 3.560 21,000 3.4490 -1.18%
2022-12-13 0 0.170 0.163 0.170 0.162 0.174 50,000 8,160 0.1632 3.400 3.260 3.400 3.240 3.480 2,500 3.2640 4.94%
2022-12-12 0 0.162 0.158 0.162 - - 0 0 - 3.240 3.160 3.240 - - 0 - 0.00%
2022-12-09 0 0.162 0.162 0.167 0.160 0.167 1,490,015 243,142 0.1632 3.240 3.240 3.340 3.200 3.340 74,501 3.2636 -5.81%
2022-12-08 0 0.172 0.167 0.172 0.165 0.172 60,000 10,205 0.1701 3.440 3.340 3.440 3.300 3.440 3,000 3.4017 0.00%
2022-12-07 0 0.172 0.166 0.172 0.172 0.176 70,000 12,230 0.1747 3.440 3.320 3.440 3.440 3.520 3,500 3.4943 -2.27%
2022-12-06 0 0.176 0.172 0.176 0.172 0.176 525,000 91,770 0.1748 3.520 3.440 3.520 3.440 3.520 26,250 3.4960 2.92%
2022-12-05 0 0.171 0.160 0.173 - - 0 0 - 3.420 3.200 3.460 - - 0 - 0.00%
2022-12-02 0 0.171 0.170 0.171 - - 60 9 0.1500 3.420 3.400 3.420 - - 3 3.0000 0.00%
2022-12-01 0 0.171 0.160 0.173 0.170 0.172 384,700 66,040 0.1717 3.420 3.200 3.460 3.400 3.440 19,235 3.4333 0.59%
2022-11-30 0 0.170 0.168 0.170 0.170 0.170 20,600 3,494 0.1696 3.400 3.360 3.400 3.400 3.400 1,030 3.3922 0.00%
2022-11-29 0 0.170 0.163 0.170 0.161 0.173 685,000 114,660 0.1674 3.400 3.260 3.400 3.220 3.460 34,250 3.3477 4.29%
2022-11-28 0 0.163 0.163 0.165 0.163 0.166 31,470 5,188 0.1649 3.260 3.260 3.300 3.260 3.320 1,573 3.2971 -1.81%
2022-11-25 0 0.166 0.166 0.174 0.166 0.166 5,000 830 0.1660 3.320 3.320 3.480 3.320 3.320 250 3.3200 0.00%
2022-11-24 0 0.166 0.165 0.166 0.166 0.166 55,000 9,130 0.1660 3.320 3.300 3.320 3.320 3.320 2,750 3.3200 0.61%
2022-11-23 0 0.165 0.165 0.180 0.165 0.165 5,030 829 0.1648 3.300 3.300 3.600 3.300 3.300 251 3.2962 0.00%
2022-11-22 0 0.165 0.162 0.179 0.163 0.170 270,000 45,225 0.1675 3.300 3.240 3.580 3.260 3.400 13,500 3.3500 -3.51%
2022-11-21 0 0.171 0.171 0.174 0.170 0.175 190,000 32,660 0.1719 3.420 3.420 3.480 3.400 3.500 9,500 3.4379 -2.29%
2022-11-18 0 0.175 0.170 0.175 0.169 0.175 25,000 4,255 0.1702 3.500 3.400 3.500 3.380 3.500 1,250 3.4040 0.57%
2022-11-17 0 0.174 0.169 0.174 - - 0 0 - 3.480 3.380 3.480 - - 0 - 0.00%
2022-11-16 0 0.174 0.170 0.179 - - 150 24 0.1600 3.480 3.400 3.580 - - 7 3.2000 0.00%
2022-11-15 0 0.174 0.170 0.174 0.177 0.177 1,407,000 232,215 0.1650 3.480 3.400 3.480 3.540 3.540 70,350 3.3009 6.10%
2022-11-14 0 0.164 0.164 0.174 - - 70,000 12,030 0.1719 3.280 3.280 3.480 - - 3,500 3.4371 0.61%
2022-11-11 0 0.163 0.161 0.173 0.161 0.175 420,000 69,550 0.1656 3.260 3.220 3.460 3.220 3.500 21,000 3.3119 -1.21%
2022-11-10 0 0.165 0.163 0.168 0.164 0.175 465,000 78,550 0.1689 3.300 3.260 3.360 3.280 3.500 23,250 3.3785 -6.25%
2022-11-09 0 0.176 0.175 0.181 0.176 0.182 160,500 28,475 0.1774 3.520 3.500 3.620 3.520 3.640 8,025 3.5483 -3.30%
2022-11-08 0 0.182 0.177 0.183 0.165 0.182 1,115,000 194,195 0.1742 3.640 3.540 3.660 3.300 3.640 55,750 3.4833 11.66%
2022-11-07 0 0.163 0.163 0.165 - - 0 0 - 3.260 3.260 3.300 - - 0 - 2.52%
2022-11-04 0 0.159 0.159 0.165 0.159 0.165 55,000 8,985 0.1634 3.180 3.180 3.300 3.180 3.300 2,750 3.2673 -3.64%
2022-11-03 0 0.165 0.159 0.165 0.159 0.167 390,000 63,135 0.1619 3.300 3.180 3.300 3.180 3.340 19,500 3.2377 4.43%
2022-11-02 0 0.158 0.157 0.158 0.155 0.170 1,870,000 302,285 0.1616 3.160 3.140 3.160 3.100 3.400 93,500 3.2330 6.04%
2022-11-01 0 0.149 0.131 0.149 0.130 0.149 30,045 4,170 0.1388 2.980 2.620 2.980 2.600 2.980 1,502 2.7758 13.74%
2022-10-31 0 0.131 0.131 0.134 0.130 0.135 135,000 18,050 0.1337 2.620 2.620 2.680 2.600 2.700 6,750 2.6741 -2.96%
2022-10-28 0 0.135 0.135 0.140 0.135 0.141 1,765,000 248,015 0.1405 2.700 2.700 2.800 2.700 2.820 88,250 2.8104 -4.93%
2022-10-27 0 0.142 0.144 0.146 0.140 0.154 3,210,000 467,180 0.1455 2.840 2.880 2.920 2.800 3.080 160,500 2.9108 -1.39%
2022-10-26 0 0.144 0.140 0.145 0.145 0.154 3,070,000 445,715 0.1452 2.880 2.800 2.900 2.900 3.080 153,500 2.9037 -0.69%
2022-10-25 0 0.145 0.131 0.145 0.131 0.146 625,000 85,890 0.1374 2.900 2.620 2.900 2.620 2.920 31,250 2.7485 0.00%
2022-10-24 0 0.145 0.131 0.145 0.131 0.144 505,000 68,615 0.1359 2.900 2.620 2.900 2.620 2.880 25,250 2.7174 3.57%
2022-10-21 0 0.140 0.140 0.143 0.140 0.140 20,000 2,800 0.1400 2.800 2.800 2.860 2.800 2.800 1,000 2.8000 1.45%
2022-10-20 0 0.138 0.133 0.138 0.127 0.138 130,000 17,625 0.1356 2.760 2.660 2.760 2.540 2.760 6,500 2.7115 0.00%
2022-10-19 0 0.138 0.138 0.140 0.134 0.134 5,000 670 0.1340 2.760 2.760 2.800 2.680 2.680 250 2.6800 1.47%
2022-10-18 0 0.136 0.134 0.136 0.131 0.136 400,000 53,400 0.1335 2.720 2.680 2.720 2.620 2.720 20,000 2.6700 4.62%
2022-10-17 0 0.130 0.128 0.134 0.130 0.132 80,000 10,490 0.1311 2.600 2.560 2.680 2.600 2.640 4,000 2.6225 -0.76%
2022-10-14 0 0.131 0.126 0.131 0.131 0.131 5,000 655 0.1310 2.620 2.520 2.620 2.620 2.620 250 2.6200 3.15%
2022-10-13 0 0.127 0.125 0.127 0.125 0.127 805,000 101,035 0.1255 2.540 2.500 2.540 2.500 2.540 40,250 2.5102 1.60%
2022-10-12 0 0.125 0.124 0.128 0.124 0.132 715,000 91,110 0.1274 2.500 2.480 2.560 2.480 2.640 35,750 2.5485 -3.10%
2022-10-11 0 0.129 0.129 0.133 - - 0 0 - 2.580 2.580 2.660 - - 0 - 0.00%
2022-10-10 0 0.129 0.129 0.134 0.128 0.128 40,000 5,120 0.1280 2.580 2.580 2.680 2.560 2.560 2,000 2.5600 -3.73%
2022-10-07 0 0.134 0.128 0.136 0.128 0.134 370,000 49,390 0.1335 2.680 2.560 2.720 2.560 2.680 18,500 2.6697 0.75%
2022-10-06 0 0.133 0.130 0.133 0.131 0.137 535,000 72,135 0.1348 2.660 2.600 2.660 2.620 2.740 26,750 2.6966 0.00%
2022-10-05 0 0.133 0.130 0.133 0.128 0.138 360,000 49,135 0.1365 2.660 2.600 2.660 2.560 2.760 18,000 2.7297 6.40%
2022-10-03 0 0.125 0.125 0.128 0.124 0.134 680,000 86,265 0.1269 2.500 2.500 2.560 2.480 2.680 34,000 2.5372 -4.58%
2022-09-30 0 0.131 0.131 0.133 0.131 0.140 2,055,000 276,355 0.1345 2.620 2.620 2.660 2.620 2.800 102,750 2.6896 -9.66%
2022-09-29 0 0.145 0.144 0.147 0.144 0.152 670,000 99,435 0.1484 2.900 2.880 2.940 2.880 3.040 33,500 2.9682 -5.23%
2022-09-28 0 0.153 0.151 0.155 0.151 0.160 905,000 140,630 0.1554 3.060 3.020 3.100 3.020 3.200 45,250 3.1078 -3.77%
2022-09-27 0 0.159 0.157 0.161 0.158 0.163 2,330,060 373,934 0.1605 3.180 3.140 3.220 3.160 3.260 116,503 3.2097 -3.05%
2022-09-26 0 0.164 0.161 0.164 0.159 0.168 3,650,000 593,695 0.1627 3.280 3.220 3.280 3.180 3.360 182,500 3.2531 1.86%
2022-09-23 0 0.161 0.159 0.161 0.154 0.189 12,325,000 2,001,240 0.1624 3.220 3.180 3.220 3.080 3.780 616,250 3.2474 -16.58%
2022-09-22 0 0.193 0.189 0.195 0.198 0.198 50,000 9,900 0.1980 3.860 3.780 3.900 3.960 3.960 2,500 3.9600 2.12%
2022-09-21 0 0.189 0.189 0.193 0.188 0.191 389,000 73,966 0.1901 3.780 3.780 3.860 3.760 3.820 19,450 3.8029 0.00%
2022-09-20 0 0.189 0.189 0.199 0.189 0.189 10,000 1,890 0.1890 3.780 3.780 3.980 3.780 3.780 500 3.7800 0.00%
2022-09-19 0 0.189 0.189 0.196 0.187 0.195 214,000 41,608 0.1944 3.780 3.780 3.920 3.740 3.900 10,700 3.8886 -4.55%
2022-09-16 0 0.198 0.189 0.198 0.192 0.200 295,000 57,350 0.1944 3.960 3.780 3.960 3.840 4.000 14,750 3.8881 0.00%
2022-09-15 0 0.198 0.195 0.199 0.185 0.200 120,100 22,953 0.1911 3.960 3.900 3.980 3.700 4.000 6,005 3.8223 4.21%
2022-09-14 0 0.190 0.186 0.197 - - 0 0 - 3.800 3.720 3.940 - - 0 - 0.00%
2022-09-13 0 0.190 0.190 0.200 0.190 0.195 245,000 47,550 0.1941 3.800 3.800 4.000 3.800 3.900 12,250 3.8816 -1.04%
2022-09-09 0 0.192 0.192 0.198 0.192 0.195 428,400 83,164 0.1941 3.840 3.840 3.960 3.840 3.900 21,420 3.8825 1.05%
2022-09-08 0 0.190 0.190 0.200 0.188 0.195 115,000 21,815 0.1897 3.800 3.800 4.000 3.760 3.900 5,750 3.7939 -4.52%
2022-09-07 0 0.199 0.193 0.200 0.188 0.200 1,520,030 296,440 0.1950 3.980 3.860 4.000 3.760 4.000 76,001 3.9004 5.85%
2022-09-06 0 0.188 0.188 0.200 0.171 0.200 585,250 109,655 0.1874 3.760 3.760 4.000 3.420 4.000 29,262 3.7473 5.62%
2022-09-05 0 0.178 0.178 0.180 0.178 0.183 1,527,467 273,604 0.1791 3.560 3.560 3.600 3.560 3.660 76,373 3.5825 -3.78%
2022-09-02 0 0.185 0.181 0.185 0.185 0.188 270,000 50,110 0.1856 3.700 3.620 3.700 3.700 3.760 13,500 3.7119 -5.13%
2022-09-01 0 0.195 0.190 0.195 0.195 0.195 112,137 21,841 0.1948 3.900 3.800 3.900 3.900 3.900 5,607 3.8954 1.04%
2022-08-31 0 0.193 0.193 0.203 0.190 0.205 195,000 38,330 0.1966 3.860 3.860 4.060 3.800 4.100 9,750 3.9313 -5.85%
2022-08-30 0 0.205 0.205 0.217 0.205 0.205 60,000 12,300 0.2050 4.100 4.100 4.340 4.100 4.100 3,000 4.1000 0.00%
2022-08-29 0 0.205 0.205 0.220 0.205 0.211 470,000 98,525 0.2096 4.100 4.100 4.400 4.100 4.220 23,500 4.1926 -2.84%
2022-08-26 0 0.211 0.205 0.223 0.205 0.229 310,000 66,255 0.2137 4.220 4.100 4.460 4.100 4.580 15,500 4.2745 -3.65%
2022-08-25 0 0.219 0.201 0.225 0.216 0.219 130,000 28,170 0.2167 4.380 4.020 4.500 4.320 4.380 6,500 4.3338 0.46%
2022-08-24 0 0.218 0.205 0.219 0.205 0.218 25,000 5,190 0.2076 4.360 4.100 4.380 4.100 4.360 1,250 4.1520 9.00%
2022-08-23 0 0.200 0.200 0.218 0.200 0.219 180,000 36,710 0.2039 4.000 4.000 4.360 4.000 4.380 9,000 4.0789 -9.91%
2022-08-22 0 0.222 0.208 0.222 0.206 0.222 145,000 31,285 0.2158 4.440 4.160 4.440 4.120 4.440 7,250 4.3152 2.30%
2022-08-19 0 0.217 0.210 0.217 0.210 0.217 35,000 7,525 0.2150 4.340 4.200 4.340 4.200 4.340 1,750 4.3000 4.33%
2022-08-18 0 0.208 0.208 0.210 0.199 0.208 825,000 166,415 0.2017 4.160 4.160 4.200 3.980 4.160 41,250 4.0343 2.63%
2022-08-17 0 0.244 0.244 0.248 0.210 0.250 3,960,100 915,904 0.2313 4.053 4.053 4.120 3.489 4.153 238,388 3.8421 13.49%
2022-08-16 0 0.215 0.210 0.217 0.215 0.232 1,260,000 280,875 0.2229 3.572 3.489 3.605 3.572 3.854 75,849 3.7031 -2.71%
2022-08-15 0 0.221 0.220 0.235 0.198 0.235 920,000 206,595 0.2246 3.671 3.655 3.904 3.289 3.904 55,382 3.7304 9.95%
2022-08-12 0 0.201 0.201 0.210 0.200 0.210 995,000 200,640 0.2016 3.339 3.339 3.489 3.322 3.489 59,896 3.3498 -4.29%
2022-08-11 0 0.210 0.210 0.219 0.170 0.225 1,755,000 346,995 0.1977 3.489 3.489 3.638 2.824 3.738 105,646 3.2845 -3.67%
2022-08-10 0 0.218 0.218 0.226 0.218 0.219 70,000 15,285 0.2184 3.621 3.621 3.754 3.621 3.638 4,214 3.6274 -5.22%
2022-08-09 0 0.230 0.218 0.230 0.230 0.230 150,000 34,500 0.2300 3.821 3.621 3.821 3.821 3.821 9,030 3.8208 -0.43%
2022-08-08 0 0.231 0.229 0.243 - - 0 0 - 3.837 3.804 4.037 - - 0 - 0.00%
2022-08-05 0 0.231 0.231 0.238 0.221 0.240 141,630 32,641 0.2305 3.837 3.837 3.954 3.671 3.987 8,526 3.8285 -7.60%
2022-08-04 0 0.250 0.220 0.250 0.225 0.250 210,000 47,500 0.2262 4.153 3.655 4.153 3.738 4.153 12,641 3.7575 11.11%
2022-08-03 0 0.225 0.223 0.225 0.223 0.225 250,000 55,850 0.2234 3.738 3.704 3.738 3.704 3.738 15,049 3.7111 2.27%
2022-08-02 0 0.220 0.219 0.225 0.220 0.228 562,081 124,943 0.2223 3.655 3.638 3.738 3.655 3.788 33,836 3.6926 -5.58%
2022-08-01 0 0.233 0.233 0.235 0.233 0.241 260,400 61,359 0.2356 3.871 3.871 3.904 3.871 4.003 15,675 3.9144 0.00%
2022-07-29 0 0.233 0.225 0.235 0.230 0.240 365,009 85,302 0.2337 3.871 3.738 3.904 3.821 3.987 21,973 3.8822 -0.85%
2022-07-28 0 0.235 0.233 0.235 0.230 0.270 380,003 94,030 0.2474 3.904 3.871 3.904 3.821 4.485 22,875 4.1106 1.73%
2022-07-27 0 0.231 0.225 0.231 0.228 0.231 325,012 74,967 0.2307 3.837 3.738 3.837 3.788 3.837 19,565 3.8317 0.00%
2022-07-26 0 0.231 0.228 0.233 - - 5,530 1,285 0.2324 3.837 3.788 3.871 - - 333 3.8601 -0.86%
2022-07-25 0 0.233 0.228 0.233 0.228 0.240 405,015 94,008 0.2321 3.871 3.788 3.871 3.788 3.987 24,381 3.8558 -1.27%
2022-07-22 0 0.236 0.236 0.240 0.236 0.242 695,000 166,370 0.2394 3.920 3.920 3.987 3.920 4.020 41,837 3.9766 -4.07%
2022-07-21 0 0.246 0.242 0.250 0.242 0.255 1,050,031 259,152 0.2468 4.087 4.020 4.153 4.020 4.236 63,209 4.0999 -3.53%
2022-07-20 0 0.255 0.255 0.260 0.255 0.275 530,000 138,950 0.2622 4.236 4.236 4.319 4.236 4.568 31,905 4.3552 -3.77%
2022-07-19 0 0.265 0.265 0.270 0.255 0.285 3,670,006 982,176 0.2676 4.402 4.402 4.485 4.236 4.734 220,925 4.4458 -7.02%
2022-07-18 0 0.285 0.270 0.285 0.260 0.290 865,000 239,000 0.2763 4.734 4.485 4.734 4.319 4.817 52,071 4.5899 1.79%
2022-07-15 0 0.280 0.270 0.280 0.280 0.300 686,010 196,312 0.2862 4.651 4.485 4.651 4.651 4.984 41,296 4.7538 -3.45%
2022-07-14 0 0.290 0.295 0.300 0.290 0.325 935,006 285,651 0.3055 4.817 4.901 4.984 4.817 5.399 56,285 5.0751 -7.94%
2022-07-13 0 0.315 0.310 0.320 0.300 0.320 1,028,945 322,238 0.3132 5.233 5.150 5.316 4.984 5.316 61,940 5.2024 1.61%
2022-07-12 0 0.310 0.305 0.310 0.255 0.330 7,920,000 2,387,150 0.3014 5.150 5.067 5.150 4.236 5.482 476,763 5.0070 10.71%
2022-07-11 0 0.280 0.275 0.280 0.250 0.280 2,765,000 758,725 0.2744 4.651 4.568 4.651 4.153 4.651 166,446 4.5584 14.29%
2022-07-08 0 0.245 0.240 0.245 0.221 0.250 11,648,002 2,803,849 0.2407 4.070 3.987 4.070 3.671 4.153 701,179 3.9988 10.86%
2022-07-07 0 0.221 0.205 0.221 0.185 0.221 3,471,300 711,972 0.2051 3.671 3.405 3.671 3.073 3.671 208,963 3.4072 22.78%
2022-07-06 0 0.180 0.180 0.190 0.161 0.190 1,205,030 208,099 0.1727 2.990 2.990 3.156 2.675 3.156 72,540 2.8688 12.50%
2022-07-05 0 0.160 0.160 0.169 0.160 0.170 380,001 62,480 0.1644 2.658 2.658 2.807 2.658 2.824 22,875 2.7314 -5.88%
2022-07-04 0 0.170 0.156 0.180 0.165 0.181 90,000 15,510 0.1723 2.824 2.591 2.990 2.741 3.007 5,418 2.8628 -8.11%
2022-06-30 0 0.185 0.174 0.189 0.173 0.189 150,060 26,324 0.1754 3.073 2.890 3.140 2.874 3.140 9,033 2.9141 -2.12%
2022-06-29 0 0.189 0.170 0.189 0.166 0.189 805,000 143,340 0.1781 3.140 2.824 3.140 2.758 3.140 48,459 2.9580 5.00%
2022-06-28 0 0.180 0.173 0.184 0.180 0.185 115,090 21,134 0.1836 2.990 2.874 3.057 2.990 3.073 6,928 3.0505 2.86%
2022-06-27 0 0.175 0.175 0.180 0.175 0.181 375,021 67,123 0.1790 2.907 2.907 2.990 2.907 3.007 22,575 2.9733 -3.31%
2022-06-24 0 0.181 0.175 0.182 0.175 0.182 245,000 43,505 0.1776 3.007 2.907 3.023 2.907 3.023 14,748 2.9498 -2.69%
2022-06-23 0 0.186 0.169 0.186 0.168 0.189 125,000 21,615 0.1729 3.090 2.807 3.090 2.791 3.140 7,525 2.8726 -1.59%
2022-06-22 0 0.189 0.170 0.190 0.170 0.192 1,045,000 186,915 0.1789 3.140 2.824 3.156 2.824 3.190 62,906 2.9713 -1.56%
2022-06-21 0 0.192 0.181 0.191 0.160 0.210 4,542,654 870,780 0.1917 3.190 3.007 3.173 2.658 3.489 273,456 3.1844 23.87%
2022-06-20 0 0.155 0.155 0.159 0.151 0.155 150,000 23,130 0.1542 2.575 2.575 2.641 2.508 2.575 9,030 2.5616 3.33%
2022-06-17 0 0.150 0.142 0.154 0.150 0.162 610,705 95,435 0.1563 2.492 2.359 2.558 2.492 2.691 36,763 2.5960 -4.46%
2022-06-16 0 0.157 0.151 0.157 0.130 0.170 5,002,327 705,775 0.1411 2.608 2.508 2.608 2.160 2.824 301,127 2.3438 18.05%
2022-06-15 0 0.133 0.126 0.133 0.109 0.140 13,375,000 1,616,105 0.1208 2.209 2.093 2.209 1.811 2.326 805,140 2.0072 -2.92%
2022-06-14 0 0.137 0.133 0.137 0.133 0.160 2,670,000 370,520 0.1388 2.276 2.209 2.276 2.209 2.658 160,727 2.3053 -8.67%
2022-06-13 0 0.150 0.148 0.156 0.150 0.172 1,506,412 239,674 0.1591 2.492 2.459 2.591 2.492 2.857 90,682 2.6430 -12.79%
2022-06-10 0 0.172 0.172 0.178 0.170 0.190 1,455,330 260,488 0.1790 2.857 2.857 2.957 2.824 3.156 87,607 2.9734 -9.47%
2022-06-09 0 0.190 0.190 0.200 0.188 0.205 220,000 42,410 0.1928 3.156 3.156 3.322 3.123 3.405 13,243 3.2023 -5.94%
2022-06-08 0 0.202 0.202 0.208 0.195 0.230 1,015,000 210,000 0.2069 3.356 3.356 3.455 3.239 3.821 61,100 3.4370 -12.17%
2022-06-07 0 0.230 0.228 0.238 0.226 0.238 180,000 41,185 0.2288 3.821 3.788 3.954 3.754 3.954 10,836 3.8009 0.00%
2022-06-06 0 0.230 0.221 0.239 0.220 0.240 724,898 169,134 0.2333 3.821 3.671 3.970 3.655 3.987 43,637 3.8759 0.00%
2022-06-02 0 0.230 0.222 0.240 0.230 0.240 363,465 84,036 0.2312 3.821 3.688 3.987 3.821 3.987 21,880 3.8408 0.00%
2022-06-01 0 0.230 0.230 0.245 0.230 0.245 745,370 179,345 0.2406 3.821 3.821 4.070 3.821 4.070 44,869 3.9971 -4.17%
2022-05-31 0 0.240 0.230 0.241 0.239 0.242 160,000 38,400 0.2400 3.987 3.821 4.003 3.970 4.020 9,632 3.9869 4.35%
2022-05-30 0 0.230 0.230 0.235 0.221 0.235 115,000 26,555 0.2309 3.821 3.821 3.904 3.671 3.904 6,923 3.8359 -3.36%
2022-05-27 0 0.238 0.223 0.238 0.223 0.240 205,000 49,060 0.2393 3.954 3.704 3.954 3.704 3.987 12,340 3.9755 3.48%
2022-05-26 0 0.230 0.215 0.234 0.222 0.235 390,090 88,378 0.2266 3.821 3.572 3.887 3.688 3.904 23,482 3.7636 7.98%
2022-05-25 0 0.213 0.210 0.222 0.210 0.220 650,000 138,880 0.2137 3.538 3.489 3.688 3.489 3.655 39,128 3.5494 -1.39%
2022-05-24 0 0.216 0.216 0.224 0.207 0.225 885,000 196,985 0.2226 3.588 3.588 3.721 3.439 3.738 53,275 3.6975 -4.00%
2022-05-23 0 0.225 0.210 0.225 0.189 0.238 6,305,000 1,291,045 0.2048 3.738 3.489 3.738 3.140 3.954 379,544 3.4016 19.05%
2022-05-20 0 0.189 0.183 0.190 0.180 0.190 1,150,045 216,057 0.1879 3.140 3.040 3.156 2.990 3.156 69,230 3.1209 2.72%
2022-05-19 0 0.184 0.183 0.189 0.183 0.190 355,000 66,180 0.1864 3.057 3.040 3.140 3.040 3.156 21,370 3.0969 -3.16%
2022-05-18 0 0.190 0.185 0.190 0.186 0.193 505,000 96,195 0.1905 3.156 3.073 3.156 3.090 3.206 30,400 3.1643 2.15%
2022-05-17 0 0.186 0.183 0.197 0.186 0.205 1,830,000 351,190 0.1919 3.090 3.040 3.273 3.090 3.405 110,161 3.1880 -5.58%
2022-05-16 0 0.197 0.188 0.197 0.186 0.200 570,000 108,390 0.1902 3.273 3.123 3.273 3.090 3.322 34,312 3.1589 -1.50%
2022-05-13 0 0.200 0.181 0.200 0.163 0.320 4,629,503 885,672 0.1913 3.322 3.007 3.322 2.708 5.316 278,684 3.1781 16.28%
2022-05-12 0 0.172 0.172 0.183 0.172 0.210 3,880,000 730,095 0.1882 2.857 2.857 3.040 2.857 3.489 233,566 3.1259 -8.99%
2022-05-11 0 0.189 0.175 0.190 0.120 0.350 17,351,206 3,872,092 0.2232 3.140 2.907 3.156 1.993 5.814 1,044,497 3.7071 89.00%
2022-05-10 1 - - - - - 0 0 - 1.661 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.661 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.661 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.661 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.661 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.661 - - - - 0 - 0.00%
2022-04-28 0 0.100 0.095 0.110 0.100 0.100 355,000 35,500 0.1000 1.661 1.578 1.827 1.661 1.661 21,370 1.6612 2.04%
2022-04-27 0 0.098 0.070 0.110 - - 0 0 - 1.628 1.163 1.827 - - 0 - 0.00%
2022-04-26 0 0.098 0.081 0.110 - - 0 0 - 1.628 1.346 1.827 - - 0 - 0.00%
2022-04-25 0 0.098 0.081 0.110 - - 60 4 0.0667 1.628 1.346 1.827 - - 4 1.1075 0.00%
2022-04-22 0 0.098 0.081 0.110 - - 0 0 - 1.628 1.346 1.827 - - 0 - 0.00%
2022-04-21 0 0.098 0.081 0.110 - - 0 0 - 1.628 1.346 1.827 - - 0 - 0.00%
2022-04-20 0 0.098 0.081 0.110 - - 0 0 - 1.628 1.346 1.827 - - 0 - 0.00%
2022-04-19 0 0.098 0.080 0.111 - - 0 0 - 1.628 1.329 1.844 - - 0 - 0.00%
2022-04-14 0 0.098 - 0.110 - - 0 0 - 1.628 - 1.827 - - 0 - 0.00%
2022-04-13 0 0.098 0.080 0.110 - - 0 0 - 1.628 1.329 1.827 - - 0 - 0.00%
2022-04-12 0 0.098 0.080 0.100 - - 0 0 - 1.628 1.329 1.661 - - 0 - 0.00%
2022-04-11 0 0.098 0.080 0.100 - - 0 0 - 1.628 1.329 1.661 - - 0 - 0.00%
2022-04-08 0 0.098 0.080 0.105 - - 0 0 - 1.628 1.329 1.744 - - 0 - -1.01%
2022-04-07 0 0.099 0.082 0.100 - - 0 0 - 1.645 1.362 1.661 - - 0 - 0.00%
2022-04-06 0 0.099 0.082 0.110 - - 0 0 - 1.645 1.362 1.827 - - 0 - 0.00%
2022-04-04 0 0.099 - 0.110 - - 0 0 - 1.645 - 1.827 - - 0 - 0.00%
2022-04-01 0 0.099 - 0.110 - - 0 0 - 1.645 - 1.827 - - 0 - 0.00%
2022-03-31 0 0.099 0.072 0.110 - - 120 8 0.0667 1.645 1.196 1.827 - - 7 1.1075 0.00%
2022-03-30 0 0.099 0.099 0.110 - - 0 0 - 1.645 1.645 1.827 - - 0 - 0.00%
2022-03-29 0 0.099 0.072 0.110 - - 0 0 - 1.645 1.196 1.827 - - 0 - 0.00%
2022-03-28 0 0.099 0.072 0.110 - - 3 0 - 1.645 1.196 1.827 - - 0 - 0.00%
2022-03-25 0 0.099 - 0.110 - - 0 0 - 1.645 - 1.827 - - 0 - 0.00%
2022-03-24 0 0.099 - 0.110 - - 0 0 - 1.645 - 1.827 - - 0 - 0.00%
2022-03-23 0 0.099 - 0.110 - - 0 0 - 1.645 - 1.827 - - 0 - 0.00%
2022-03-22 0 0.099 0.084 0.110 - - 0 0 - 1.645 1.395 1.827 - - 0 - 0.00%
2022-03-21 0 0.099 0.080 0.110 0.099 0.099 10,000 990 0.0990 1.645 1.329 1.827 1.645 1.645 602 1.6446 10.00%
2022-03-18 0 0.090 0.080 0.100 - - 0 0 - 1.495 1.329 1.661 - - 0 - 0.00%
2022-03-17 0 0.090 0.080 0.100 - - 0 0 - 1.495 1.329 1.661 - - 0 - 0.00%
2022-03-16 0 0.090 0.080 0.100 - - 0 0 - 1.495 1.329 1.661 - - 0 - 0.00%
2022-03-15 0 0.090 0.083 0.097 - - 0 0 - 1.495 1.379 1.611 - - 0 - 0.00%
2022-03-14 0 0.090 0.090 0.110 0.090 0.091 60,000 5,415 0.0903 1.495 1.495 1.827 1.495 1.512 3,612 1.4992 -10.00%
2022-03-11 0 0.100 - 0.110 - - 0 0 - 1.661 - 1.827 - - 0 - 0.00%
2022-03-10 0 0.100 - 0.110 - - 0 0 - 1.661 - 1.827 - - 0 - 0.00%
2022-03-09 0 0.100 0.100 0.110 - - 0 0 - 1.661 1.661 1.827 - - 0 - 0.00%
2022-03-08 0 0.100 0.100 0.110 - - 0 0 - 1.661 1.661 1.827 - - 0 - 0.00%
2022-03-07 0 0.100 0.100 0.120 - - 0 0 - 1.661 1.661 1.993 - - 0 - 0.00%
2022-03-04 0 0.100 0.100 0.110 - - 0 0 - 1.661 1.661 1.827 - - 0 - 0.00%
2022-03-03 0 0.100 0.100 0.120 0.100 0.119 95,000 11,000 0.1158 1.661 1.661 1.993 1.661 1.977 5,719 1.9235 -15.97%
2022-03-02 0 0.119 0.110 0.119 0.120 0.120 15,000 1,750 0.1167 1.977 1.827 1.977 1.993 1.993 903 1.9381 -15.00%
2022-03-01 0 0.140 - 0.144 0.140 0.140 115,000 16,100 0.1400 2.326 - 2.392 2.326 2.326 6,923 2.3257 0.00%
2022-02-28 0 0.140 0.120 0.144 - - 0 0 - 2.326 1.993 2.392 - - 0 - 0.00%
2022-02-25 0 0.140 0.120 0.144 - - 0 0 - 2.326 1.993 2.392 - - 0 - 0.00%
2022-02-24 0 0.140 0.110 0.144 0.136 0.140 75,000 10,385 0.1385 2.326 1.827 2.392 2.259 2.326 4,515 2.3002 6.06%
2022-02-23 0 0.132 0.130 0.134 0.100 0.132 605,030 72,447 0.1197 2.193 2.160 2.226 1.661 2.193 36,421 1.9891 20.00%
2022-02-22 0 0.110 0.100 0.112 0.080 0.110 1,785,000 166,370 0.0932 1.827 1.661 1.861 1.329 1.827 107,452 1.5483 29.41%
2022-02-21 0 0.085 0.085 0.086 0.080 0.096 7,705,000 661,595 0.0859 1.412 1.412 1.429 1.329 1.595 463,821 1.4264 -10.53%
2022-02-18 0 0.095 0.095 0.110 0.080 0.130 605,000 65,950 0.1090 1.578 1.578 1.827 1.329 2.160 36,419 1.8108 -26.92%
2022-02-17 0 0.130 0.130 0.140 0.130 0.131 25,000 3,260 0.1304 2.160 2.160 2.326 2.160 2.176 1,505 2.1662 -4.41%
2022-02-16 0 0.136 0.135 0.150 0.136 0.136 15,000 2,040 0.1360 2.259 2.243 2.492 2.259 2.259 903 2.2592 -2.86%
2022-02-15 0 0.140 0.135 0.150 0.140 0.140 10,000 1,400 0.1400 2.326 2.243 2.492 2.326 2.326 602 2.3257 -3.45%
2022-02-14 0 0.145 0.140 0.145 - - 0 0 - 2.409 2.326 2.409 - - 0 - 0.00%
2022-02-11 0 0.145 0.140 0.152 0.145 0.150 40,000 5,950 0.1488 2.409 2.326 2.525 2.409 2.492 2,408 2.4710 -3.33%
2022-02-10 0 0.150 0.150 0.159 0.150 0.160 53,400 8,443 0.1581 2.492 2.492 2.641 2.492 2.658 3,215 2.6265 -6.25%
2022-02-09 0 0.160 0.150 0.160 - - 0 0 - 2.658 2.492 2.658 - - 0 - -5.33%
2022-02-08 0 0.169 0.160 0.169 - - 0 0 - 2.807 2.658 2.807 - - 0 - 0.00%
2022-02-07 0 0.169 0.160 0.170 - - 0 0 - 2.807 2.658 2.824 - - 0 - 0.00%
2022-02-04 0 0.169 0.160 0.169 - - 0 0 - 2.807 2.658 2.807 - - 0 - 0.00%
2022-01-31 0 0.169 0.150 0.169 0.169 0.169 505,002 85,345 0.1690 2.807 2.492 2.807 2.807 2.807 30,400 2.8074 1.20%
2022-01-28 0 0.167 0.160 0.167 0.167 0.167 35,000 5,845 0.1670 2.774 2.658 2.774 2.774 2.774 2,107 2.7742 -1.18%
2022-01-27 0 0.169 0.160 0.169 0.165 0.170 1,125,000 190,850 0.1696 2.807 2.658 2.807 2.741 2.824 67,722 2.8181 -0.59%
2022-01-26 0 0.170 0.160 0.174 0.170 0.170 845,000 143,650 0.1700 2.824 2.658 2.890 2.824 2.824 50,867 2.8240 -2.30%
2022-01-25 0 0.174 0.150 0.175 - - 0 0 - 2.890 2.492 2.907 - - 0 - 0.00%
2022-01-24 0 0.174 0.150 0.175 - - 0 0 - 2.890 2.492 2.907 - - 0 - 0.00%
2022-01-21 0 0.174 0.160 0.174 - - 0 0 - 2.890 2.658 2.890 - - 0 - -0.57%
2022-01-20 0 0.175 0.160 0.175 - - 45 7 0.1556 2.907 2.658 2.907 - - 3 2.5841 0.00%
2022-01-19 0 0.175 0.157 0.175 0.175 0.175 75,000 13,125 0.1750 2.907 2.608 2.907 2.907 2.907 4,515 2.9071 0.00%
2022-01-18 0 0.175 0.150 0.175 - - 20 2 0.1000 2.907 2.492 2.907 - - 1 1.6612 -1.69%
2022-01-17 0 0.178 0.160 0.179 - - 0 0 - 2.957 2.658 2.974 - - 0 - 0.00%
2022-01-14 0 0.178 - 0.178 - - 0 0 - 2.957 - 2.957 - - 0 - -1.11%
2022-01-13 0 0.180 0.150 0.182 - - 0 0 - 2.990 2.492 3.023 - - 0 - 0.00%
2022-01-12 0 0.180 0.178 0.180 0.170 0.180 25,000 4,435 0.1774 2.990 2.957 2.990 2.824 2.990 1,505 2.9470 5.88%
2022-01-11 0 0.170 0.170 0.179 0.166 0.170 20,000 3,340 0.1670 2.824 2.824 2.974 2.758 2.824 1,204 2.7742 2.41%
2022-01-10 0 0.166 0.150 0.166 - - 0 0 - 2.758 2.492 2.758 - - 0 - 0.00%
2022-01-07 0 0.166 0.150 0.170 - - 0 0 - 2.758 2.492 2.824 - - 0 - 0.00%
2022-01-06 0 0.166 0.150 0.166 - - 0 0 - 2.758 2.492 2.758 - - 0 - -0.60%
2022-01-05 0 0.167 0.150 0.167 - - 0 0 - 2.774 2.492 2.774 - - 0 - 0.00%
2022-01-04 0 0.167 0.150 0.167 - - 0 0 - 2.774 2.492 2.774 - - 0 - 0.00%
2022-01-03 0 0.167 - 0.167 - - 0 0 - 2.774 - 2.774 - - 0 - 0.00%
2021-12-31 0 0.167 - 0.167 - - 0 0 - 2.774 - 2.774 - - 0 - 0.00%
2021-12-30 0 0.167 0.150 0.167 - - 0 0 - 2.774 2.492 2.774 - - 0 - 0.00%
2021-12-29 0 0.167 0.150 0.178 - - 0 0 - 2.774 2.492 2.957 - - 0 - 0.00%
2021-12-28 0 0.167 0.150 0.167 - - 6 0 - 2.774 2.492 2.774 - - 0 - 0.00%
2021-12-24 0 0.167 0.150 0.167 - - 0 0 - 2.774 2.492 2.774 - - 0 - 0.00%
2021-12-23 0 0.167 0.150 0.167 - - 0 0 - 2.774 2.492 2.774 - - 0 - 0.00%
2021-12-22 0 0.167 0.151 0.167 0.159 0.167 35,000 5,725 0.1636 2.774 2.508 2.774 2.641 2.774 2,107 2.7173 11.33%
2021-12-21 0 0.150 0.150 0.151 - - 0 0 - 2.492 2.492 2.508 - - 0 - 0.00%
2021-12-20 0 0.150 0.150 0.153 0.150 0.150 30,000 4,500 0.1500 2.492 2.492 2.542 2.492 2.492 1,806 2.4918 -0.66%
2021-12-17 0 0.151 0.150 0.151 - - 0 0 - 2.508 2.492 2.508 - - 0 - 0.00%
2021-12-16 0 0.151 0.151 0.157 0.142 0.156 3,570,000 556,430 0.1559 2.508 2.508 2.608 2.359 2.591 214,905 2.5892 -1.95%
2021-12-15 0 0.154 0.150 0.154 0.154 0.154 5,000 770 0.1540 2.558 2.492 2.558 2.558 2.558 301 2.5583 2.67%
2021-12-14 0 0.150 0.148 0.154 - - 0 0 - 2.492 2.459 2.558 - - 0 - 0.00%
2021-12-13 0 0.150 0.150 0.155 - - 0 0 - 2.492 2.492 2.575 - - 0 - 0.00%
2021-12-10 0 0.150 0.150 0.155 - - 0 0 - 2.492 2.492 2.575 - - 0 - 0.00%
2021-12-09 0 0.150 0.150 0.155 - - 0 0 - 2.492 2.492 2.575 - - 0 - 0.00%
2021-12-08 0 0.150 0.150 0.155 0.150 0.150 65,000 9,750 0.1500 2.492 2.492 2.575 2.492 2.492 3,913 2.4918 5.63%
2021-12-07 0 0.142 0.140 0.155 0.142 0.142 80,060 11,368 0.1420 2.359 2.326 2.575 2.359 2.359 4,819 2.3588 -4.05%
2021-12-06 0 0.148 0.148 0.155 - - 0 0 - 2.459 2.459 2.575 - - 0 - 0.00%
2021-12-03 0 0.148 0.148 0.155 0.145 0.145 100,060 14,507 0.1450 2.459 2.459 2.575 2.409 2.409 6,023 2.4085 -1.33%
2021-12-02 0 0.150 0.150 0.155 0.149 0.150 140,000 20,960 0.1497 2.492 2.492 2.575 2.475 2.492 8,428 2.4871 3.45%
2021-12-01 0 0.145 0.142 0.155 - - 0 0 - 2.409 2.359 2.575 - - 0 - 0.00%
2021-11-30 0 0.145 0.145 0.155 0.145 0.150 150,000 22,080 0.1472 2.409 2.409 2.575 2.409 2.492 9,030 2.4453 2.11%
2021-11-29 0 0.142 0.142 - - - 0 0 - 2.359 2.359 - - - 0 - 0.00%
2021-11-26 0 0.142 0.142 0.149 0.142 0.150 3,669,300 521,072 0.1420 2.359 2.359 2.475 2.359 2.492 220,882 2.3590 -8.97%
2021-11-25 0 0.156 0.150 0.156 - - 0 0 - 2.591 2.492 2.591 - - 0 - -1.27%
2021-11-24 0 0.158 0.152 0.158 - - 0 0 - 2.625 2.525 2.625 - - 0 - 0.00%
2021-11-23 0 0.158 0.152 0.158 - - 0 0 - 2.625 2.525 2.625 - - 0 - -3.07%
2021-11-22 0 0.163 0.152 0.163 - - 0 0 - 2.708 2.525 2.708 - - 0 - -2.98%
2021-11-19 0 0.168 0.152 0.169 - - 0 0 - 2.791 2.525 2.807 - - 0 - 0.00%
2021-11-18 0 0.168 0.150 0.169 - - 195 30 0.1538 2.791 2.492 2.807 - - 12 2.5557 0.00%
2021-11-17 0 0.168 0.154 0.180 - - 2 0 - 2.791 2.558 2.990 - - 0 - 0.00%
2021-11-16 0 0.168 0.152 0.168 - - 0 0 - 2.791 2.525 2.791 - - 0 - 0.00%
2021-11-15 0 0.168 0.155 0.169 - - 0 0 - 2.791 2.575 2.807 - - 0 - -0.59%
2021-11-12 0 0.169 0.154 0.169 - - 0 0 - 2.807 2.558 2.807 - - 0 - 0.00%
2021-11-11 0 0.169 0.161 0.172 - - 0 0 - 2.807 2.675 2.857 - - 0 - 0.00%
2021-11-10 0 0.169 0.169 0.174 0.169 0.170 235,000 39,855 0.1696 2.807 2.807 2.890 2.807 2.824 14,146 2.8173 -1.74%
2021-11-09 0 0.172 0.170 0.173 0.160 0.172 260,000 43,195 0.1661 2.857 2.824 2.874 2.658 2.857 15,651 2.7598 13.91%
2021-11-08 0 0.151 0.151 0.160 0.150 0.151 25,030 3,759 0.1502 2.508 2.508 2.658 2.492 2.508 1,507 2.4948 0.67%
2021-11-05 0 0.150 0.150 0.155 0.149 0.150 300,000 44,950 0.1498 2.492 2.492 2.575 2.475 2.492 18,059 2.4890 -0.66%
2021-11-04 0 0.151 0.150 0.159 - - 0 0 - 2.508 2.492 2.641 - - 0 - 0.00%
2021-11-03 0 0.151 0.151 0.155 0.150 0.151 270,000 40,520 0.1501 2.508 2.508 2.575 2.492 2.508 16,253 2.4930 0.67%
2021-11-02 0 0.150 0.130 0.160 0.150 0.150 300,000 45,000 0.1500 2.492 2.160 2.658 2.492 2.492 18,059 2.4918 -0.66%
2021-11-01 0 0.151 0.150 0.151 - - 0 0 - 2.508 2.492 2.508 - - 0 - 0.00%
2021-10-29 0 0.151 0.151 0.156 0.150 0.151 85,000 12,800 0.1506 2.508 2.508 2.591 2.492 2.508 5,117 2.5016 0.67%
2021-10-28 0 0.150 0.139 0.150 0.130 0.152 817,615 118,951 0.1455 2.492 2.309 2.492 2.160 2.525 49,218 2.4168 21.95%
2021-10-27 0 0.123 0.122 0.123 0.121 0.130 330,000 40,520 0.1228 2.043 2.027 2.043 2.010 2.160 19,865 2.0398 -5.38%
2021-10-26 0 0.130 0.126 0.130 0.130 0.180 1,570,225 237,409 0.1512 2.160 2.093 2.160 2.160 2.990 94,523 2.5116 -30.85%
2021-10-25 0 0.188 0.180 0.189 - - 0 0 - 3.123 2.990 3.140 - - 0 - 0.00%
2021-10-22 0 0.188 0.180 0.189 - - 0 0 - 3.123 2.990 3.140 - - 0 - 0.00%
2021-10-21 0 0.188 0.180 0.189 - - 300 52 0.1733 3.123 2.990 3.140 - - 18 2.8794 0.00%
2021-10-20 0 0.188 0.180 0.188 0.185 0.188 10,000 1,865 0.1865 3.123 2.990 3.123 3.073 3.123 602 3.0981 4.44%
2021-10-19 0 0.180 0.180 0.185 0.180 0.180 5,006 901 0.1800 2.990 2.990 3.073 2.990 2.990 301 2.9899 0.00%
2021-10-18 0 0.180 0.180 0.185 - - 0 0 - 2.990 2.990 3.073 - - 0 - 0.00%
2021-10-15 0 0.180 0.180 0.185 - - 0 0 - 2.990 2.990 3.073 - - 0 - 0.00%
2021-10-12 0 0.180 0.180 0.188 0.180 0.185 210,000 38,450 0.1831 2.990 2.990 3.123 2.990 3.073 12,641 3.0416 -5.26%
2021-10-11 0 0.190 0.185 0.190 - - 0 0 - 3.156 3.073 3.156 - - 0 - 0.00%
2021-10-08 0 0.190 0.180 0.190 - - 0 0 - 3.156 2.990 3.156 - - 0 - 0.00%
2021-10-07 0 0.190 0.180 0.190 - - 0 0 - 3.156 2.990 3.156 - - 0 - 0.00%
2021-10-06 0 0.190 0.180 0.190 - - 0 0 - 3.156 2.990 3.156 - - 0 - 0.00%
2021-10-05 0 0.190 0.180 0.195 - - 0 0 - 3.156 2.990 3.239 - - 0 - 0.00%
2021-10-04 0 0.190 0.180 0.195 - - 0 0 - 3.156 2.990 3.239 - - 0 - 0.00%
2021-09-30 0 0.190 0.180 0.190 0.190 0.190 6,050,300 1,149,551 0.1900 3.156 2.990 3.156 3.156 3.156 364,212 3.1563 5.56%
2021-09-29 0 0.180 0.180 0.195 - - 0 0 - 2.990 2.990 3.239 - - 0 - 0.00%
2021-09-28 0 0.180 0.180 0.194 0.180 0.182 10,240 1,851 0.1808 2.990 2.990 3.223 2.990 3.023 616 3.0028 -9.55%
2021-09-27 0 0.199 0.180 0.199 - - 0 0 - 3.306 2.990 3.306 - - 0 - 0.00%
2021-09-24 0 0.199 0.180 0.199 - - 0 0 - 3.306 2.990 3.306 - - 0 - 0.00%
2021-09-23 0 0.199 0.180 0.199 - - 6,000,015 1,188,002 0.1980 3.306 2.990 3.306 - - 361,185 3.2892 0.00%
2021-09-21 0 0.199 0.180 0.199 - - 720 126 0.1750 3.306 2.990 3.306 - - 43 2.9071 0.00%
2021-09-20 0 0.199 0.180 0.200 0.184 0.199 20,001 3,755 0.1877 3.306 2.990 3.322 3.057 3.306 1,204 3.1188 -4.33%
2021-09-17 0 0.208 0.186 0.209 - - 0 0 - 3.455 3.090 3.472 - - 0 - 0.00%
2021-09-16 0 0.208 0.180 0.209 - - 0 0 - 3.455 2.990 3.472 - - 0 - 0.00%
2021-09-15 0 0.208 0.183 0.209 - - 0 0 - 3.455 3.040 3.472 - - 0 - 0.00%
2021-09-14 0 0.208 0.185 0.209 - - 0 0 - 3.455 3.073 3.472 - - 0 - 0.00%
2021-09-13 0 0.208 0.182 0.209 - - 60 10 0.1667 3.455 3.023 3.472 - - 4 2.7687 0.00%
2021-09-10 0 0.208 0.182 0.208 - - 0 0 - 3.455 3.023 3.455 - - 0 - 0.00%
2021-09-09 0 0.208 0.184 0.209 - - 0 0 - 3.455 3.057 3.472 - - 0 - 0.00%
2021-09-08 0 0.208 0.182 0.208 - - 0 0 - 3.455 3.023 3.455 - - 0 - 0.00%
2021-09-07 0 0.208 0.185 0.209 - - 0 0 - 3.455 3.073 3.472 - - 0 - 0.00%
2021-09-06 0 0.208 0.185 0.208 0.208 0.208 5,000 1,040 0.2080 3.455 3.073 3.455 3.455 3.455 301 3.4553 4.52%
2021-09-03 0 0.199 0.185 0.200 - - 0 0 - 3.306 3.073 3.322 - - 0 - 0.00%
2021-09-02 0 0.199 0.185 0.209 - - 4,054 729 0.1798 3.306 3.073 3.472 - - 244 2.9872 0.00%
2021-09-01 0 0.199 0.168 0.200 0.190 0.200 40,000 7,820 0.1955 3.306 2.791 3.322 3.156 3.322 2,408 3.2477 10.56%
2021-08-31 0 0.180 0.168 0.189 - - 0 0 - 2.990 2.791 3.140 - - 0 - 0.00%
2021-08-30 0 0.180 0.170 0.190 0.180 0.180 25,000 4,500 0.1800 2.990 2.824 3.156 2.990 2.990 1,505 2.9902 0.00%
2021-08-27 0 0.180 0.180 0.195 0.180 0.180 13,584 2,409 0.1773 2.990 2.990 3.239 2.990 2.990 818 2.9460 -5.26%
2021-08-26 0 0.190 0.180 0.191 0.188 0.190 75,000 14,150 0.1887 3.156 2.990 3.173 3.123 3.156 4,515 3.1341 -0.52%
2021-08-25 0 0.191 0.180 0.196 - - 0 0 - 3.173 2.990 3.256 - - 0 - 0.00%
2021-08-24 0 0.191 0.180 0.197 - - 0 0 - 3.173 2.990 3.273 - - 0 - 0.00%
2021-08-23 0 0.191 0.191 0.197 - - 0 0 - 3.173 3.173 3.273 - - 0 - 0.53%
2021-08-20 0 0.190 0.180 0.196 - - 0 0 - 3.156 2.990 3.256 - - 0 - 0.00%
2021-08-19 0 0.190 0.190 0.197 0.190 0.190 15,000 2,850 0.1900 3.156 3.156 3.273 3.156 3.156 903 3.1563 -2.56%
2021-08-18 0 0.195 0.190 0.195 - - 0 0 - 3.239 3.156 3.239 - - 0 - 0.00%
2021-08-17 0 0.195 0.190 0.195 - - 0 0 - 3.239 3.156 3.239 - - 0 - -0.51%
2021-08-16 0 0.196 0.190 0.196 - - 0 0 - 3.256 3.156 3.256 - - 0 - -0.51%
2021-08-13 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - 0.00%
2021-08-12 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - 0.00%
2021-08-11 0 0.197 0.190 0.197 - - 6 1 0.1667 3.273 3.156 3.273 - - 0 2.7687 0.00%
2021-08-10 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - 0.00%
2021-08-09 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - 0.00%
2021-08-06 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - 0.00%
2021-08-05 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - 0.00%
2021-08-04 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - 0.00%
2021-08-03 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - 0.00%
2021-08-02 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - -0.51%
2021-07-30 0 0.198 0.190 0.199 - - 0 0 - 3.289 3.156 3.306 - - 0 - 0.00%
2021-07-29 0 0.198 0.190 0.199 - - 0 0 - 3.289 3.156 3.306 - - 0 - 0.00%
2021-07-28 0 0.198 0.190 0.198 - - 0 0 - 3.289 3.156 3.289 - - 0 - -1.00%
2021-07-27 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2021-07-26 0 0.200 0.191 0.200 - - 0 0 - 3.322 3.173 3.322 - - 0 - 0.00%
2021-07-23 0 0.200 0.191 0.200 0.200 0.200 5,000 1,000 0.2000 3.322 3.173 3.322 3.322 3.322 301 3.3224 0.00%
2021-07-22 0 0.200 0.191 0.203 0.190 0.200 17,500 3,362 0.1921 3.322 3.173 3.372 3.156 3.322 1,053 3.1914 0.00%
2021-07-21 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2021-07-20 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2021-07-19 0 0.200 0.190 0.204 - - 0 0 - 3.322 3.156 3.389 - - 0 - 0.00%
2021-07-16 0 0.200 0.190 0.202 - - 1,000 186 0.1860 3.322 3.156 3.356 - - 60 3.0898 0.00%
2021-07-15 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2021-07-14 0 0.200 0.190 0.203 - - 0 0 - 3.322 3.156 3.372 - - 0 - 0.00%
2021-07-13 0 0.200 0.190 0.204 - - 0 0 - 3.322 3.156 3.389 - - 0 - 0.00%
2021-07-12 0 0.200 0.190 0.203 - - 0 0 - 3.322 3.156 3.372 - - 0 - 0.00%
2021-07-09 0 0.200 0.190 0.204 - - 6 1 0.1667 3.322 3.156 3.389 - - 0 2.7687 0.00%
2021-07-08 0 0.200 0.191 0.204 - - 0 0 - 3.322 3.173 3.389 - - 0 - 0.00%
2021-07-07 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2021-07-06 0 0.200 0.190 0.204 - - 0 0 - 3.322 3.156 3.389 - - 0 - 0.00%
2021-07-05 0 0.200 0.190 0.204 - - 0 0 - 3.322 3.156 3.389 - - 0 - 0.00%
2021-07-02 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - -0.50%
2021-06-30 0 0.201 0.190 0.201 - - 180 33 0.1833 3.339 3.156 3.339 - - 11 3.0455 0.00%
2021-06-29 0 0.201 0.190 0.201 - - 0 0 - 3.339 3.156 3.339 - - 0 - 0.00%
2021-06-28 0 0.201 0.190 0.204 - - 0 0 - 3.339 3.156 3.389 - - 0 - 0.00%
2021-06-25 0 0.201 0.190 0.201 - - 0 0 - 3.339 3.156 3.339 - - 0 - -0.99%
2021-06-24 0 0.203 0.190 0.203 0.200 0.203 75,000 15,015 0.2002 3.372 3.156 3.372 3.322 3.372 4,515 3.3257 1.50%
2021-06-23 0 0.200 0.190 0.204 - - 0 0 - 3.322 3.156 3.389 - - 0 - 0.00%
2021-06-22 0 0.200 0.182 0.205 0.180 0.200 40,000 7,715 0.1929 3.322 3.023 3.405 2.990 3.322 2,408 3.2040 5.26%
2021-06-21 0 0.190 0.190 0.199 0.190 0.195 41,150 7,887 0.1917 3.156 3.156 3.306 3.156 3.239 2,477 3.1839 -7.32%
2021-06-18 0 0.205 0.194 0.210 0.195 0.205 30,000 5,925 0.1975 3.405 3.223 3.489 3.239 3.405 1,806 3.2809 -0.97%
2021-06-17 0 0.207 0.194 0.207 - - 0 0 - 3.439 3.223 3.439 - - 0 - -2.82%
2021-06-16 0 0.213 0.191 0.213 0.190 0.213 40,000 8,080 0.2020 3.538 3.173 3.538 3.156 3.538 2,408 3.3556 1.43%
2021-06-15 0 0.210 0.191 0.214 - - 77 14 0.1818 3.489 3.173 3.555 - - 5 3.0204 0.00%
2021-06-11 0 0.210 0.190 0.210 - - 1,000 184 0.1840 3.489 3.156 3.489 - - 60 3.0566 0.00%
2021-06-10 0 0.210 0.196 0.210 0.195 0.210 40,003 8,085 0.2021 3.489 3.256 3.489 3.239 3.489 2,408 3.3575 7.69%
2021-06-09 0 0.195 0.190 0.195 - - 0 0 - 3.239 3.156 3.239 - - 0 - -0.51%
2021-06-08 0 0.196 0.190 0.196 - - 0 0 - 3.256 3.156 3.256 - - 0 - -0.51%
2021-06-07 0 0.197 0.190 0.197 - - 0 0 - 3.273 3.156 3.273 - - 0 - -0.51%
2021-06-04 0 0.198 0.190 0.198 - - 0 0 - 3.289 3.156 3.289 - - 0 - 0.00%
2021-06-03 0 0.198 0.190 0.198 - - 0 0 - 3.289 3.156 3.289 - - 0 - -0.50%
2021-06-02 0 0.199 0.190 0.200 - - 0 0 - 3.306 3.156 3.322 - - 0 - 0.00%
2021-06-01 0 0.199 0.190 0.200 - - 9 1 0.1111 3.306 3.156 3.322 - - 1 1.8458 0.00%
2021-05-31 0 0.199 0.190 0.200 - - 0 0 - 3.306 3.156 3.322 - - 0 - 0.00%
2021-05-28 0 0.199 0.190 0.200 - - 0 0 - 3.306 3.156 3.322 - - 0 - 0.00%
2021-05-27 0 0.199 0.190 0.200 - - 0 0 - 3.306 3.156 3.322 - - 0 - 0.00%
2021-05-26 0 0.199 0.190 0.200 - - 8 1 0.1250 3.306 3.156 3.322 - - 0 2.0765 0.00%
2021-05-25 0 0.199 0.190 0.200 - - 0 0 - 3.306 3.156 3.322 - - 0 - 0.00%
2021-05-24 0 0.199 0.191 0.200 - - 0 0 - 3.306 3.173 3.322 - - 0 - 0.00%
2021-05-21 0 0.199 0.191 0.200 0.199 0.199 10,000 1,990 0.1990 3.306 3.173 3.322 3.306 3.306 602 3.3058 0.00%
2021-05-20 0 0.199 0.199 0.200 - - 0 0 - 3.306 3.306 3.322 - - 0 - 0.51%
2021-05-18 0 0.198 0.190 0.200 - - 0 0 - 3.289 3.156 3.322 - - 0 - 0.00%
2021-05-17 0 0.198 0.190 0.198 0.189 0.198 105,000 20,635 0.1965 3.289 3.156 3.289 3.140 3.289 6,321 3.2647 3.12%
2021-05-14 0 0.192 0.190 0.202 - - 0 0 - 3.190 3.156 3.356 - - 0 - 0.00%
2021-05-13 0 0.192 0.192 0.202 - - 0 0 - 3.190 3.190 3.356 - - 0 - 0.52%
2021-05-12 0 0.191 0.190 0.201 0.191 0.191 10,000 1,910 0.1910 3.173 3.156 3.339 3.173 3.173 602 3.1729 0.00%
2021-05-11 0 0.191 0.191 0.201 0.190 0.191 30,000 5,720 0.1907 3.173 3.173 3.339 3.156 3.173 1,806 3.1674 -6.37%
2021-05-10 0 0.204 0.191 0.204 0.205 0.205 10,000 2,050 0.2050 3.389 3.173 3.389 3.405 3.405 602 3.4055 -0.49%
2021-05-07 0 0.205 0.190 0.205 - - 1 0 - 3.405 3.156 3.405 - - 0 - 0.00%
2021-05-06 0 0.205 0.190 0.205 - - 0 0 - 3.405 3.156 3.405 - - 0 - 0.00%
2021-05-05 0 0.205 0.190 0.205 - - 1,000 184 0.1840 3.405 3.156 3.405 - - 60 3.0566 0.00%
2021-05-04 0 0.205 0.190 0.205 - - 0 0 - 3.405 3.156 3.405 - - 0 - 0.00%
2021-05-03 0 0.205 0.190 0.205 - - 0 0 - 3.405 3.156 3.405 - - 0 - 0.00%
2021-04-30 0 0.205 0.191 0.205 - - 0 0 - 3.405 3.173 3.405 - - 0 - 0.00%
2021-04-29 0 0.205 0.196 0.205 0.189 0.205 105,000 19,940 0.1899 3.405 3.256 3.405 3.140 3.405 6,321 3.1547 0.00%
2021-04-28 0 0.205 0.197 0.208 - - 6 1 0.1667 3.405 3.273 3.455 - - 0 2.7687 0.00%
2021-04-27 0 0.205 0.193 0.208 - - 0 0 - 3.405 3.206 3.455 - - 0 - 0.00%
2021-04-26 0 0.205 0.195 0.208 - - 0 0 - 3.405 3.239 3.455 - - 0 - 0.00%
2021-04-23 0 0.205 0.193 0.208 0.193 0.205 15,264 3,038 0.1990 3.405 3.206 3.455 3.206 3.405 919 3.3063 4.59%
2021-04-22 0 0.196 0.191 0.200 - - 0 0 - 3.256 3.173 3.322 - - 0 - 0.00%
2021-04-21 0 0.196 0.191 0.200 - - 854 160 0.1874 3.256 3.173 3.322 - - 51 3.1123 0.00%
2021-04-20 0 0.196 0.196 0.210 0.186 0.215 190,015 36,317 0.1911 3.256 3.256 3.489 3.090 3.572 11,438 3.1750 -2.00%
2021-04-19 0 0.200 0.186 0.200 - - 0 0 - 3.322 3.090 3.322 - - 0 - 0.00%
2021-04-16 0 0.200 0.192 0.215 - - 0 0 - 3.322 3.190 3.572 - - 0 - 0.00%
2021-04-15 0 0.200 0.193 0.215 - - 0 0 - 3.322 3.206 3.572 - - 0 - 0.00%
2021-04-14 0 0.200 0.199 0.210 0.200 0.200 5,000 1,000 0.2000 3.322 3.306 3.489 3.322 3.322 301 3.3224 -6.54%
2021-04-13 0 0.214 0.199 0.215 - - 0 0 - 3.555 3.306 3.572 - - 0 - 0.00%
2021-04-12 0 0.214 0.195 0.215 - - 15 2 0.1333 3.555 3.239 3.572 - - 1 2.2149 0.00%
2021-04-09 0 0.214 0.190 0.215 - - 0 0 - 3.555 3.156 3.572 - - 0 - 0.00%
2021-04-08 0 0.214 0.194 0.218 - - 0 0 - 3.555 3.223 3.621 - - 0 - 0.00%
2021-04-07 0 0.214 0.200 0.218 - - 0 0 - 3.555 3.322 3.621 - - 0 - 0.00%
2021-04-01 0 0.214 0.201 0.218 - - 0 0 - 3.555 3.339 3.621 - - 0 - 0.00%
2021-03-31 0 0.214 0.201 0.214 - - 0 0 - 3.555 3.339 3.555 - - 0 - -0.47%
2021-03-30 0 0.215 0.196 0.217 0.200 0.215 50,000 10,085 0.2017 3.572 3.256 3.605 3.322 3.572 3,010 3.3506 11.40%
2021-03-29 0 0.193 0.190 0.203 - - 900 162 0.1800 3.206 3.156 3.372 - - 54 2.9902 0.00%
2021-03-26 0 0.193 0.192 0.203 0.191 0.200 76,000 14,595 0.1920 3.206 3.190 3.372 3.173 3.322 4,575 3.1902 -7.66%
2021-03-25 0 0.209 0.200 0.215 - - 0 0 - 3.472 3.322 3.572 - - 0 - 0.00%
2021-03-24 0 0.209 0.200 0.215 - - 189 35 0.1852 3.472 3.322 3.572 - - 11 3.0763 0.00%
2021-03-23 0 0.209 0.200 0.215 - - 0 0 - 3.472 3.322 3.572 - - 0 - 0.00%
2021-03-22 0 0.209 0.200 0.215 - - 2 0 - 3.472 3.322 3.572 - - 0 - 0.00%
2021-03-19 0 0.209 0.200 0.215 - - 0 0 - 3.472 3.322 3.572 - - 0 - 0.00%
2021-03-18 0 0.209 0.192 0.209 0.196 0.210 25,120 4,992 0.1987 3.472 3.190 3.472 3.256 3.489 1,512 3.3012 6.63%
2021-03-17 0 0.196 0.196 0.218 0.190 0.190 5,000 950 0.1900 3.256 3.256 3.621 3.156 3.156 301 3.1563 -10.09%
2021-03-16 0 0.218 0.186 0.218 - - 0 0 - 3.621 3.090 3.621 - - 0 - 0.00%
2021-03-15 0 0.218 0.186 0.219 - - 0 0 - 3.621 3.090 3.638 - - 0 - 0.00%
2021-03-12 0 0.218 0.187 0.218 0.219 0.219 5,000 1,095 0.2190 3.621 3.106 3.621 3.638 3.638 301 3.6380 0.00%
2021-03-11 0 0.218 0.193 0.218 - - 0 0 - 3.621 3.206 3.621 - - 0 - 0.00%
2021-03-10 0 0.218 0.192 0.219 - - 0 0 - 3.621 3.190 3.638 - - 0 - 0.00%
2021-03-09 0 0.218 0.192 0.219 - - 0 0 - 3.621 3.190 3.638 - - 0 - 0.00%
2021-03-08 0 0.218 0.195 0.218 0.200 0.218 30,000 6,180 0.2060 3.621 3.239 3.621 3.322 3.621 1,806 3.4221 8.46%
2021-03-05 0 0.201 0.192 0.219 - - 0 0 - 3.339 3.190 3.638 - - 0 - 0.00%
2021-03-04 0 0.201 0.193 0.219 - - 0 0 - 3.339 3.206 3.638 - - 0 - 0.00%
2021-03-03 0 0.201 0.201 0.219 - - 0 0 - 3.339 3.339 3.638 - - 0 - 0.50%
2021-03-02 0 0.200 0.200 0.219 0.200 0.200 30,000 6,000 0.2000 3.322 3.322 3.638 3.322 3.322 1,806 3.3224 -4.76%
2021-03-01 0 0.210 0.200 0.219 - - 0 0 - 3.489 3.322 3.638 - - 0 - 0.00%
2021-02-26 0 0.210 0.200 0.210 - - 0 0 - 3.489 3.322 3.489 - - 0 - 0.00%
2021-02-25 0 0.210 0.204 0.210 - - 0 0 - 3.489 3.389 3.489 - - 0 - 0.00%
2021-02-24 0 0.210 0.204 0.210 - - 0 0 - 3.489 3.389 3.489 - - 0 - 0.00%
2021-02-23 0 0.210 0.210 0.219 0.205 0.205 155,001 31,830 0.2054 3.489 3.489 3.638 3.405 3.405 9,331 3.4113 2.44%
2021-02-22 0 0.205 0.205 0.214 0.203 0.210 37,150 7,615 0.2050 3.405 3.405 3.555 3.372 3.489 2,236 3.4051 0.99%
2021-02-19 0 0.203 0.203 0.210 - - 16 3 0.1875 3.372 3.372 3.489 - - 1 3.1148 1.00%
2021-02-18 0 0.201 0.200 0.219 0.201 0.201 70,000 14,070 0.2010 3.339 3.322 3.638 3.339 3.339 4,214 3.3390 0.00%
2021-02-17 0 0.201 0.201 0.219 - - 330 63 0.1909 3.339 3.339 3.638 - - 20 3.1714 0.00%
2021-02-16 0 0.201 0.201 0.218 0.200 0.201 10,015 2,007 0.2004 3.339 3.339 3.621 3.322 3.339 603 3.3290 -1.95%
2021-02-11 0 0.205 0.200 0.205 - - 15 2 0.1333 3.405 3.322 3.405 - - 1 2.2149 0.00%
2021-02-10 0 0.205 0.200 0.220 - - 0 0 - 3.405 3.322 3.655 - - 0 - 0.00%
2021-02-09 0 0.205 0.205 0.220 - - 0 0 - 3.405 3.405 3.655 - - 0 - 0.00%
2021-02-08 0 0.205 0.205 0.206 0.205 0.206 21,095 4,324 0.2050 3.405 3.405 3.422 3.405 3.422 1,270 3.4051 -0.49%
2021-02-05 0 0.206 0.206 0.229 - - 0 0 - 3.422 3.422 3.804 - - 0 - 0.00%
2021-02-04 0 0.206 0.206 0.229 - - 1 0 - 3.422 3.422 3.804 - - 0 - 0.00%
2021-02-03 0 0.206 0.206 0.229 - - 0 0 - 3.422 3.422 3.804 - - 0 - 0.00%
2021-02-02 0 0.206 0.206 0.230 0.206 0.206 5,000 1,030 0.2060 3.422 3.422 3.821 3.422 3.422 301 3.4221 0.00%
2021-02-01 0 0.206 0.206 0.230 - - 9 1 0.1111 3.422 3.422 3.821 - - 1 1.8458 0.00%
2021-01-29 0 0.206 0.216 0.220 0.206 0.207 45,000 9,310 0.2069 3.422 3.588 3.655 3.422 3.439 2,709 3.4368 -9.25%
2021-01-28 0 0.227 0.206 0.227 - - 60 12 0.2000 3.771 3.422 3.771 - - 4 3.3224 -2.99%
2021-01-27 0 0.234 0.207 0.235 0.208 0.234 23,500 5,093 0.2167 3.887 3.439 3.904 3.455 3.887 1,415 3.6002 -0.43%
2021-01-26 0 0.235 0.207 0.240 0.210 0.235 145,000 30,755 0.2121 3.904 3.439 3.987 3.489 3.904 8,729 3.5235 10.33%
2021-01-25 0 0.213 0.206 0.213 0.212 0.213 180,000 38,330 0.2129 3.538 3.422 3.538 3.522 3.538 10,836 3.5374 -0.93%
2021-01-22 0 0.215 0.215 0.227 0.207 0.207 10,030 2,076 0.2070 3.572 3.572 3.771 3.439 3.439 604 3.4383 -5.70%
2021-01-21 0 0.228 0.206 0.230 - - 150 30 0.2000 3.788 3.422 3.821 - - 9 3.3224 0.00%
2021-01-20 0 0.228 0.209 0.228 - - 0 0 - 3.788 3.472 3.788 - - 0 - 0.00%
2021-01-19 0 0.228 0.205 0.228 - - 0 0 - 3.788 3.405 3.788 - - 0 - -0.44%
2021-01-18 0 0.229 0.200 0.229 - - 0 0 - 3.804 3.322 3.804 - - 0 - 0.00%
2021-01-15 0 0.229 0.205 0.229 - - 0 0 - 3.804 3.405 3.804 - - 0 - -0.43%
2021-01-14 0 0.230 0.212 0.234 - - 0 0 - 3.821 3.522 3.887 - - 0 - 0.00%
2021-01-13 0 0.230 0.215 0.230 - - 0 0 - 3.821 3.572 3.821 - - 0 - -1.71%
2021-01-12 0 0.234 0.215 0.234 0.234 0.234 15,120 3,532 0.2336 3.887 3.572 3.887 3.887 3.887 910 3.8805 -0.43%
2021-01-11 0 0.235 0.220 0.235 - - 150 33 0.2200 3.904 3.655 3.904 - - 9 3.6546 0.00%
2021-01-08 0 0.235 0.213 0.235 - - 0 0 - 3.904 3.538 3.904 - - 0 - 0.00%
2021-01-07 0 0.235 0.210 0.235 - - 0 0 - 3.904 3.489 3.904 - - 0 - -1.26%
2021-01-06 0 0.238 0.213 0.238 0.230 0.240 25,000 5,935 0.2374 3.954 3.538 3.954 3.821 3.987 1,505 3.9437 8.18%
2021-01-05 0 0.220 0.205 0.222 - - 0 0 - 3.655 3.405 3.688 - - 0 - 0.00%
2021-01-04 0 0.220 0.207 0.230 - - 0 0 - 3.655 3.439 3.821 - - 0 - 0.00%
2020-12-31 0 0.220 0.206 0.230 - - 5,000 1,100 0.2200 3.655 3.422 3.821 - - 301 3.6546 0.00%
2020-12-30 0 0.220 0.211 0.230 - - 0 0 - 3.655 3.505 3.821 - - 0 - 0.00%
2020-12-29 0 0.220 0.220 0.230 0.205 0.220 1,520,000 334,325 0.2200 3.655 3.655 3.821 3.405 3.655 91,500 3.6538 -0.45%
2020-12-28 0 0.221 0.221 0.229 0.220 0.221 120,000 26,500 0.2208 3.671 3.671 3.804 3.655 3.671 7,224 3.6685 -6.75%
2020-12-24 0 0.237 0.220 0.237 - - 0 0 - 3.937 3.655 3.937 - - 0 - -0.84%
2020-12-23 0 0.239 0.220 0.240 - - 0 0 - 3.970 3.655 3.987 - - 0 - 0.00%
2020-12-22 0 0.239 0.220 0.240 - - 0 0 - 3.970 3.655 3.987 - - 0 - 0.00%
2020-12-21 0 0.239 0.221 0.239 - - 0 0 - 3.970 3.671 3.970 - - 0 - 0.00%
2020-12-18 0 0.239 0.221 0.239 - - 0 0 - 3.970 3.671 3.970 - - 0 - 0.00%
2020-12-17 0 0.239 0.221 0.239 - - 0 0 - 3.970 3.671 3.970 - - 0 - 0.00%
2020-12-16 0 0.239 0.227 0.239 - - 1,575 349 0.2216 3.970 3.771 3.970 - - 95 3.6810 0.00%
2020-12-15 0 0.239 0.221 0.239 - - 0 0 - 3.970 3.671 3.970 - - 0 - 0.00%
2020-12-14 0 0.239 0.220 0.244 - - 0 0 - 3.970 3.655 4.053 - - 0 - 0.00%
2020-12-11 0 0.239 0.221 0.240 0.225 0.239 15,000 3,445 0.2297 3.970 3.671 3.987 3.738 3.970 903 3.8152 -0.42%
2020-12-10 0 0.240 0.227 0.240 - - 0 0 - 3.987 3.771 3.987 - - 0 - 0.00%
2020-12-09 0 0.240 0.222 0.240 - - 90 19 0.2111 3.987 3.688 3.987 - - 5 3.5070 -1.23%
2020-12-08 0 0.243 0.234 0.250 - - 0 0 - 4.037 3.887 4.153 - - 0 - 0.00%
2020-12-07 0 0.243 0.231 0.243 0.225 0.245 4,895,001 1,188,540 0.2428 4.037 3.837 4.037 3.738 4.070 294,666 4.0335 0.41%
2020-12-04 0 0.242 0.240 0.243 0.239 0.242 590,165 142,230 0.2410 4.020 3.987 4.037 3.970 4.020 35,526 4.0035 -0.41%
2020-12-03 0 0.243 0.225 0.243 0.245 0.245 4,070,000 997,150 0.2450 4.037 3.738 4.037 4.070 4.070 245,003 4.0699 -0.82%
2020-12-02 0 0.245 0.240 0.245 0.230 0.245 3,225,015 773,543 0.2399 4.070 3.987 4.070 3.821 4.070 194,137 3.9845 6.52%
2020-12-01 0 0.230 0.225 0.230 0.212 0.230 345,150 75,660 0.2192 3.821 3.738 3.821 3.522 3.821 20,777 3.6415 10.05%
2020-11-30 0 0.209 0.205 0.210 - - 0 0 - 3.472 3.405 3.489 - - 0 - 0.00%
2020-11-27 0 0.209 0.209 0.210 0.209 0.209 40,000 8,360 0.2090 3.472 3.472 3.489 3.472 3.472 2,408 3.4719 -0.48%
2020-11-26 0 0.210 0.206 0.220 0.206 0.210 60,033 12,566 0.2093 3.489 3.422 3.655 3.422 3.489 3,614 3.4772 1.94%
2020-11-25 0 0.206 0.206 0.220 0.206 0.206 70,000 14,420 0.2060 3.422 3.422 3.655 3.422 3.422 4,214 3.4221 -4.19%
2020-11-24 0 0.215 0.205 0.215 - - 0 0 - 3.572 3.405 3.572 - - 0 - -0.46%
2020-11-23 0 0.216 0.206 0.216 - - 0 0 - 3.588 3.422 3.588 - - 0 - -0.92%
2020-11-20 0 0.218 0.205 0.218 - - 0 0 - 3.621 3.405 3.621 - - 0 - -0.91%
2020-11-19 0 0.220 0.210 0.220 0.210 0.220 50,015 10,553 0.2110 3.655 3.489 3.655 3.489 3.655 3,011 3.5051 4.76%
2020-11-18 0 0.210 0.205 0.220 - - 30 6 0.2000 3.489 3.405 3.655 - - 2 3.3224 0.00%
2020-11-17 0 0.210 0.205 0.220 - - 0 0 - 3.489 3.405 3.655 - - 0 - 0.00%
2020-11-16 0 0.210 0.205 0.210 0.208 0.210 170,000 35,375 0.2081 3.489 3.405 3.489 3.455 3.489 10,234 3.4568 -0.94%
2020-11-13 0 0.212 0.209 0.220 - - 0 0 - 3.522 3.472 3.655 - - 0 - 0.00%
2020-11-12 0 0.212 0.210 0.220 - - 4 0 - 3.522 3.489 3.655 - - 0 - 0.00%
2020-11-11 0 0.212 0.210 0.220 - - 0 0 - 3.522 3.489 3.655 - - 0 - 0.00%
2020-11-10 0 0.212 0.203 0.212 0.207 0.213 20,015 4,217 0.2107 3.522 3.372 3.522 3.439 3.538 1,205 3.5000 -2.75%
2020-11-09 0 0.218 0.212 0.218 0.210 0.218 25,000 5,295 0.2118 3.621 3.522 3.621 3.489 3.621 1,505 3.5184 3.32%
2020-11-06 0 0.211 0.204 0.217 - - 0 0 - 3.505 3.389 3.605 - - 0 - 0.00%
2020-11-05 0 0.211 0.204 0.212 0.211 0.212 75,054 15,841 0.2111 3.505 3.389 3.522 3.505 3.522 4,518 3.5062 0.48%
2020-11-04 0 0.210 0.220 0.224 0.205 0.240 139,313 29,889 0.2145 3.489 3.655 3.721 3.405 3.987 8,386 3.5640 -5.41%
2020-11-03 0 0.222 0.210 0.222 - - 0 0 - 3.688 3.489 3.688 - - 0 - -3.48%
2020-11-02 0 0.230 0.202 0.235 - - 0 0 - 3.821 3.356 3.904 - - 0 - 0.00%
2020-10-30 0 0.230 0.203 0.230 0.205 0.240 25,000 5,490 0.2196 3.821 3.372 3.821 3.405 3.987 1,505 3.6480 4.55%
2020-10-29 0 0.220 0.203 0.220 0.221 0.221 5,000 1,105 0.2210 3.655 3.372 3.655 3.671 3.671 301 3.6713 -8.71%
2020-10-28 0 0.241 0.221 0.241 0.241 0.241 5,000 1,205 0.2410 4.003 3.671 4.003 4.003 4.003 301 4.0035 -2.82%
2020-10-27 0 0.248 - 0.249 0.248 0.248 385,000 95,480 0.2480 4.120 - 4.136 4.120 4.120 23,176 4.1198 -0.40%
2020-10-23 0 0.249 0.203 0.249 0.203 0.249 40,000 9,015 0.2254 4.136 3.372 4.136 3.372 4.136 2,408 3.7439 10.67%
2020-10-22 0 0.225 0.204 0.225 - - 0 0 - 3.738 3.389 3.738 - - 0 - 0.00%
2020-10-21 0 0.225 0.203 0.225 - - 0 0 - 3.738 3.372 3.738 - - 0 - 0.00%
2020-10-20 0 0.225 0.202 0.225 - - 0 0 - 3.738 3.356 3.738 - - 0 - 0.00%
2020-10-19 0 0.225 0.202 0.225 - - 0 0 - 3.738 3.356 3.738 - - 0 - 0.00%
2020-10-16 0 0.225 0.208 0.225 - - 0 0 - 3.738 3.455 3.738 - - 0 - 0.00%
2020-10-15 0 0.225 0.214 0.230 0.225 0.225 20,000 4,500 0.2250 3.738 3.555 3.821 3.738 3.738 1,204 3.7377 0.00%
2020-10-14 0 0.225 0.209 0.225 0.213 0.225 85,000 18,305 0.2154 3.738 3.472 3.738 3.538 3.738 5,117 3.5774 5.14%
2020-10-12 0 0.214 0.208 0.215 0.205 0.215 29,387 6,079 0.2069 3.555 3.455 3.572 3.405 3.572 1,769 3.4364 -0.47%
2020-10-09 0 0.215 0.203 0.215 - - 0 0 - 3.572 3.372 3.572 - - 0 - 0.00%
2020-10-08 0 0.215 0.202 0.218 - - 0 0 - 3.572 3.356 3.621 - - 0 - 0.00%
2020-10-07 0 0.215 0.204 0.215 0.203 0.217 155,000 31,715 0.2046 3.572 3.389 3.572 3.372 3.605 9,331 3.3990 0.47%
2020-10-06 0 0.214 0.207 0.215 0.200 0.219 565,000 116,280 0.2058 3.555 3.439 3.572 3.322 3.638 34,012 3.4188 -2.28%
2020-10-05 0 0.219 0.219 0.220 0.216 0.220 25,000 5,455 0.2182 3.638 3.638 3.655 3.588 3.655 1,505 3.6247 -3.95%
2020-09-30 0 0.228 0.217 0.228 0.230 0.230 5,015 1,153 0.2299 3.788 3.605 3.788 3.821 3.821 302 3.8193 -0.87%
2020-09-29 0 0.230 0.216 0.230 - - 0 0 - 3.821 3.588 3.821 - - 0 - 0.00%
2020-09-28 0 0.230 0.212 0.230 - - 0 0 - 3.821 3.522 3.821 - - 0 - 0.00%
2020-09-25 0 0.230 0.218 0.235 - - 0 0 - 3.821 3.621 3.904 - - 0 - 0.00%
2020-09-24 0 0.230 0.217 0.230 - - 0 0 - 3.821 3.605 3.821 - - 0 - 0.00%
2020-09-23 0 0.230 0.216 0.230 - - 0 0 - 3.821 3.588 3.821 - - 0 - -5.74%
2020-09-22 0 0.244 0.215 0.244 0.211 0.250 50,000 10,930 0.2186 4.053 3.572 4.053 3.505 4.153 3,010 3.6314 2.52%
2020-09-21 0 0.238 0.222 0.250 - - 0 0 - 3.954 3.688 4.153 - - 0 - 0.00%
2020-09-18 0 0.238 0.221 0.250 - - 0 0 - 3.954 3.671 4.153 - - 0 - 0.00%
2020-09-17 0 0.238 0.220 0.238 - - 0 0 - 3.954 3.655 3.954 - - 0 - -0.83%
2020-09-16 0 0.240 0.220 0.249 0.221 0.240 105,000 23,300 0.2219 3.987 3.655 4.136 3.671 3.987 6,321 3.6863 2.13%
2020-09-15 0 0.235 0.232 0.236 0.235 0.236 10,000 2,355 0.2355 3.904 3.854 3.920 3.904 3.920 602 3.9121 -2.08%
2020-09-14 0 0.240 0.240 0.249 0.240 0.241 145,000 34,815 0.2401 3.987 3.987 4.136 3.987 4.003 8,729 3.9886 -5.88%
2020-09-11 0 0.255 0.241 0.255 - - 1,500 354 0.2360 4.236 4.003 4.236 - - 90 3.9204 0.00%
2020-09-10 0 0.255 0.241 0.260 0.240 0.255 800,000 193,425 0.2418 4.236 4.003 4.319 3.987 4.236 48,158 4.0165 2.00%
2020-09-09 0 0.250 0.250 0.260 0.250 0.250 95,003 23,750 0.2500 4.153 4.153 4.319 4.153 4.153 5,719 4.1529 0.00%
2020-09-08 0 0.250 0.250 0.265 0.250 0.250 5,045 1,261 0.2500 4.153 4.153 4.402 4.153 4.153 304 4.1522 -5.66%
2020-09-07 0 0.265 0.255 0.265 0.255 0.265 35,000 8,975 0.2564 4.402 4.236 4.402 4.236 4.402 2,107 4.2598 -1.85%
2020-09-04 0 0.270 0.255 0.270 0.255 0.270 150,000 38,525 0.2568 4.485 4.236 4.485 4.236 4.485 9,030 4.2665 0.00%
2020-09-03 0 0.270 0.260 0.270 0.270 0.270 7,322 1,942 0.2652 4.485 4.319 4.485 4.485 4.485 441 4.4060 -3.57%
2020-09-02 0 0.280 0.275 0.280 0.270 0.280 35,000 9,525 0.2721 4.651 4.568 4.651 4.485 4.651 2,107 4.5208 0.00%
2020-09-01 0 0.280 0.275 0.280 0.270 0.280 3,335,030 921,107 0.2762 4.651 4.568 4.651 4.485 4.651 200,760 4.5881 -1.75%
2020-08-31 0 0.285 0.265 0.285 0.265 0.285 3,780,000 1,059,700 0.2803 4.734 4.402 4.734 4.402 4.734 227,546 4.6571 1.79%
2020-08-28 0 0.280 0.270 0.280 0.270 0.295 285,000 81,825 0.2871 4.651 4.485 4.651 4.485 4.901 17,156 4.7694 -3.45%
2020-08-27 0 0.290 0.285 0.290 0.270 0.295 5,605,000 1,628,075 0.2905 4.817 4.734 4.817 4.485 4.901 337,406 4.8253 3.57%
2020-08-26 0 0.280 0.270 0.280 0.280 0.295 510,000 143,875 0.2821 4.651 4.485 4.651 4.651 4.901 30,701 4.6864 0.00%
2020-08-25 0 0.280 0.260 0.280 0.260 0.280 950,200 260,204 0.2738 4.651 4.319 4.651 4.319 4.651 57,200 4.5491 5.66%
2020-08-24 0 0.265 0.265 0.270 0.265 0.275 1,405,120 383,505 0.2729 4.402 4.402 4.485 4.402 4.568 84,585 4.5340 1.92%
2020-08-21 0 0.260 0.260 0.270 0.260 0.275 1,990,000 538,675 0.2707 4.319 4.319 4.485 4.319 4.568 119,793 4.4967 -5.45%
2020-08-20 0 0.275 0.275 0.280 0.265 0.310 801,500 228,715 0.2854 4.568 4.568 4.651 4.402 5.150 48,248 4.7404 5.77%
2020-08-19 0 0.260 0.260 0.265 0.260 0.260 95,000 24,700 0.2600 4.319 4.319 4.402 4.319 4.319 5,719 4.3191 -1.89%
2020-08-18 0 0.265 0.250 0.265 0.250 0.300 576,762 148,291 0.2571 4.402 4.153 4.402 4.153 4.984 34,720 4.2711 -7.02%
2020-08-17 0 0.285 0.270 0.285 0.260 0.295 325,090 90,348 0.2779 4.734 4.485 4.734 4.319 4.901 19,570 4.6168 -3.39%
2020-08-14 0 0.295 0.295 0.305 0.290 0.315 640,000 192,475 0.3007 4.901 4.901 5.067 4.817 5.233 38,526 4.9959 -7.81%
2020-08-13 0 0.320 0.295 0.320 0.300 0.390 5,810,000 1,845,175 0.3176 5.316 4.901 5.316 4.984 6.479 349,747 5.2757 -9.86%
2020-08-12 0 0.355 0.350 0.360 0.345 0.650 28,996,530 13,437,356 0.4634 5.897 5.814 5.980 5.731 10.80 1,745,515 7.6982 7.58%
2020-08-11 0 0.330 0.300 0.330 0.219 0.350 9,187,150 2,624,955 0.2857 5.482 4.984 5.482 3.638 5.814 553,042 4.7464 56.40%
2020-08-10 0 0.211 0.190 0.219 - - 0 0 - 3.505 3.156 3.638 - - 0 - 0.00%
2020-08-07 0 0.211 0.190 0.219 - - 0 0 - 3.505 3.156 3.638 - - 0 - 0.00%
2020-08-06 0 0.211 0.190 0.219 - - 0 0 - 3.505 3.156 3.638 - - 0 - 0.00%
2020-08-05 0 0.211 0.190 0.211 - - 0 0 - 3.505 3.156 3.505 - - 0 - 0.00%
2020-08-04 0 0.211 0.190 0.219 - - 0 0 - 3.505 3.156 3.638 - - 0 - 0.00%
2020-08-03 0 0.211 0.190 0.219 - - 0 0 - 3.505 3.156 3.638 - - 0 - 0.00%
2020-07-31 0 0.211 0.190 0.211 - - 15 2 0.1333 3.505 3.156 3.505 - - 1 2.2149 0.00%
2020-07-30 0 0.211 0.190 0.211 - - 0 0 - 3.505 3.156 3.505 - - 0 - 0.00%
2020-07-29 0 0.211 0.190 0.217 - - 0 0 - 3.505 3.156 3.605 - - 0 - 0.00%
2020-07-28 0 0.211 0.190 0.218 - - 0 0 - 3.505 3.156 3.621 - - 0 - 0.00%
2020-07-27 0 0.211 0.190 0.217 - - 0 0 - 3.505 3.156 3.605 - - 0 - 0.00%
2020-07-24 0 0.211 0.190 0.220 0.199 0.211 140,000 29,060 0.2076 3.505 3.156 3.655 3.306 3.505 8,428 3.4482 5.50%
2020-07-23 0 0.200 0.190 0.210 - - 165 28 0.1697 3.322 3.156 3.489 - - 10 2.8190 0.00%
2020-07-22 0 0.200 0.200 0.210 0.200 0.200 25,000 5,000 0.2000 3.322 3.322 3.489 3.322 3.322 1,505 3.3224 -4.31%
2020-07-21 0 0.209 0.200 0.218 - - 0 0 - 3.472 3.322 3.621 - - 0 - 0.00%
2020-07-20 0 0.209 0.200 0.209 - - 0 0 - 3.472 3.322 3.472 - - 0 - 0.00%
2020-07-17 0 0.209 0.200 0.209 - - 0 0 - 3.472 3.322 3.472 - - 0 - 0.00%
2020-07-16 0 0.209 0.200 0.218 - - 0 0 - 3.472 3.322 3.621 - - 0 - 0.00%
2020-07-15 0 0.209 0.200 0.209 - - 0 0 - 3.472 3.322 3.472 - - 0 - -0.95%
2020-07-14 0 0.211 0.200 0.211 - - 0 0 - 3.505 3.322 3.505 - - 0 - 0.00%
2020-07-13 0 0.211 0.200 0.213 0.198 0.211 265,000 53,005 0.2000 3.505 3.322 3.538 3.289 3.505 15,952 3.3227 -2.31%
2020-07-10 0 0.216 0.200 0.216 0.200 0.220 885,210 185,538 0.2096 3.588 3.322 3.588 3.322 3.655 53,287 3.4818 -10.00%
2020-07-09 0 0.240 0.214 0.240 - - 0 0 - 3.987 3.555 3.987 - - 0 - -1.64%
2020-07-08 0 0.244 0.215 0.244 - - 0 0 - 4.053 3.572 4.053 - - 0 - 0.00%
2020-07-07 0 0.244 0.215 0.250 - - 0 0 - 4.053 3.572 4.153 - - 0 - 0.00%
2020-07-06 0 0.244 0.215 0.244 0.244 0.244 10,660 2,578 0.2418 4.053 3.572 4.053 4.053 4.053 642 4.0174 -2.40%
2020-07-03 0 0.250 0.215 0.250 - - 0 0 - 4.153 3.572 4.153 - - 0 - -3.85%
2020-07-02 0 0.260 0.230 0.260 - - 0 0 - 4.319 3.821 4.319 - - 0 - 0.00%
2020-06-30 0 0.260 0.221 0.280 0.260 0.260 100,018 26,003 0.2600 4.319 3.671 4.651 4.319 4.319 6,021 4.3188 -1.89%
2020-06-29 0 0.265 0.220 0.265 - - 157 29 0.1847 4.402 3.655 4.402 - - 9 3.0685 0.00%
2020-06-26 0 0.265 0.215 0.265 - - 60 12 0.2000 4.402 3.572 4.402 - - 4 3.3224 -5.36%
2020-06-24 0 0.280 0.255 0.280 - - 0 0 - 4.651 4.236 4.651 - - 0 - 0.00%
2020-06-23 0 0.280 0.255 0.280 - - 0 0 - 4.651 4.236 4.651 - - 0 - 0.00%
2020-06-22 0 0.280 0.255 0.280 - - 0 0 - 4.651 4.236 4.651 - - 0 - 0.00%
2020-06-19 0 0.280 0.265 0.300 - - 0 0 - 4.651 4.402 4.984 - - 0 - 0.00%
2020-06-18 0 0.280 0.260 0.290 - - 0 0 - 4.651 4.319 4.817 - - 0 - 0.00%
2020-06-17 0 0.280 0.260 0.280 - - 2,100 525 0.2500 4.651 4.319 4.651 - - 126 4.1530 0.00%
2020-06-16 0 0.280 0.255 0.280 - - 0 0 - 4.651 4.236 4.651 - - 0 - -1.75%
2020-06-15 0 0.285 0.250 0.285 - - 0 0 - 4.734 4.153 4.734 - - 0 - -1.72%
2020-06-12 0 0.290 0.255 0.290 - - 0 0 - 4.817 4.236 4.817 - - 0 - -1.69%
2020-06-11 0 0.295 0.265 0.295 - - 501 122 0.2435 4.901 4.402 4.901 - - 30 4.0452 0.00%
2020-06-10 0 0.295 0.260 0.295 - - 0 0 - 4.901 4.319 4.901 - - 0 - 0.00%
2020-06-09 0 0.295 0.265 0.295 - - 0 0 - 4.901 4.402 4.901 - - 0 - 0.00%
2020-06-08 0 0.295 0.265 0.295 - - 0 0 - 4.901 4.402 4.901 - - 0 - 0.00%
2020-06-05 0 0.295 0.260 0.300 - - 15 3 0.2000 4.901 4.319 4.984 - - 1 3.3224 0.00%
2020-06-04 0 0.295 0.275 0.300 - - 0 0 - 4.901 4.568 4.984 - - 0 - 0.00%
2020-06-03 0 0.295 0.265 0.295 - - 0 0 - 4.901 4.402 4.901 - - 0 - 0.00%
2020-06-02 0 0.295 0.285 0.295 0.295 0.295 15,000 4,425 0.2950 4.901 4.734 4.901 4.901 4.901 903 4.9005 0.00%
2020-06-01 0 0.295 0.260 0.295 0.290 0.295 60,015 17,678 0.2946 4.901 4.319 4.901 4.817 4.901 3,613 4.8932 -1.67%
2020-05-29 0 0.300 0.250 0.300 0.270 0.300 80,000 22,275 0.2784 4.984 4.153 4.984 4.485 4.984 4,816 4.6254 9.09%
2020-05-28 0 0.275 0.255 0.275 0.265 0.275 15,012 4,052 0.2699 4.568 4.236 4.568 4.402 4.568 904 4.4839 0.00%
2020-05-27 0 0.275 0.255 0.275 - - 0 0 - 4.568 4.236 4.568 - - 0 - 0.00%
2020-05-26 0 0.275 0.255 0.275 0.280 0.280 10,105 2,825 0.2796 4.568 4.236 4.568 4.651 4.651 608 4.6441 -1.79%
2020-05-25 0 0.280 0.260 0.280 - - 60 14 0.2333 4.651 4.319 4.651 - - 4 3.8761 0.00%
2020-05-22 0 0.280 0.255 0.280 0.255 0.280 118,000 30,375 0.2574 4.651 4.236 4.651 4.236 4.651 7,103 4.2762 0.00%
2020-05-21 0 0.280 0.250 0.280 - - 0 0 - 4.651 4.153 4.651 - - 0 - 0.00%
2020-05-20 0 0.280 0.250 0.280 - - 0 0 - 4.651 4.153 4.651 - - 0 - 0.00%
2020-05-19 0 0.280 0.250 0.280 - - 88 21 0.2386 4.651 4.153 4.651 - - 5 3.9642 0.00%
2020-05-18 0 0.280 0.260 0.280 - - 0 0 - 4.651 4.319 4.651 - - 0 - 0.00%
2020-05-15 0 0.280 0.250 0.280 - - 0 0 - 4.651 4.153 4.651 - - 0 - 0.00%
2020-05-14 0 0.280 0.250 0.280 - - 0 0 - 4.651 4.153 4.651 - - 0 - 0.00%
2020-05-13 0 0.280 0.265 0.285 0.255 0.280 50,000 13,450 0.2690 4.651 4.402 4.734 4.236 4.651 3,010 4.4686 1.82%
2020-05-12 0 0.275 0.275 0.280 - - 0 0 - 4.568 4.568 4.651 - - 0 - 5.77%
2020-05-11 0 0.260 0.260 0.285 0.260 0.285 40,000 10,625 0.2656 4.319 4.319 4.734 4.319 4.734 2,408 4.4126 -1.89%
2020-05-08 0 0.265 0.265 0.285 0.260 0.280 60,000 15,950 0.2658 4.402 4.402 4.734 4.319 4.651 3,612 4.4160 -8.62%
2020-05-07 0 0.290 0.260 0.295 - - 0 0 - 4.817 4.319 4.901 - - 0 - 0.00%
2020-05-06 0 0.290 0.265 0.295 0.265 0.290 50,000 13,625 0.2725 4.817 4.402 4.901 4.402 4.817 3,010 4.5268 1.75%
2020-05-05 0 0.285 0.280 0.285 - - 0 0 - 4.734 4.651 4.734 - - 0 - 0.00%
2020-05-04 0 0.285 0.275 0.285 0.270 0.285 340,000 95,450 0.2807 4.734 4.568 4.734 4.485 4.734 20,467 4.6636 1.79%
2020-04-29 0 0.280 0.280 0.290 - - 0 0 - 4.651 4.651 4.817 - - 0 - 0.00%
2020-04-28 0 0.280 0.280 0.290 - - 15 4 0.2667 4.651 4.651 4.817 - - 1 4.4299 0.00%
2020-04-27 0 0.280 0.280 0.290 0.275 0.280 205,015 57,053 0.2783 4.651 4.651 4.817 4.568 4.651 12,341 4.6229 0.00%
2020-04-24 0 0.280 0.260 0.285 0.250 0.285 540,000 142,225 0.2634 4.651 4.319 4.734 4.153 4.734 32,507 4.3753 -1.75%
2020-04-23 0 0.285 0.285 0.290 0.285 0.295 145,000 41,375 0.2853 4.734 4.734 4.817 4.734 4.901 8,729 4.7402 0.00%
2020-04-22 0 0.285 0.280 0.300 0.280 0.285 130,000 36,800 0.2831 4.734 4.651 4.984 4.651 4.734 7,826 4.7025 -5.00%
2020-04-21 0 0.300 0.280 0.315 - - 0 0 - 4.984 4.651 5.233 - - 0 - 0.00%
2020-04-20 0 0.300 0.290 0.300 - - 0 0 - 4.984 4.817 4.984 - - 0 - 0.00%
2020-04-17 0 0.300 0.285 0.300 - - 0 0 - 4.984 4.734 4.984 - - 0 - 0.00%
2020-04-16 0 0.300 0.280 0.320 0.290 0.300 200,000 59,725 0.2986 4.984 4.651 5.316 4.817 4.984 12,039 4.9608 1.69%
2020-04-15 0 0.295 0.285 0.295 - - 0 0 - 4.901 4.734 4.901 - - 0 - -1.67%
2020-04-14 0 0.300 0.280 0.300 0.270 0.300 126,983 34,765 0.2738 4.984 4.651 4.984 4.485 4.984 7,644 4.5480 -1.64%
2020-04-09 0 0.305 0.265 0.310 - - 10 2 0.2000 5.067 4.402 5.150 - - 1 3.3224 0.00%
2020-04-08 0 0.305 0.265 0.315 - - 15 3 0.2000 5.067 4.402 5.233 - - 1 3.3224 0.00%
2020-04-07 0 0.305 0.285 0.305 - - 9 2 0.2222 5.067 4.734 5.067 - - 1 3.6916 -1.61%
2020-04-06 0 0.310 0.285 0.310 - - 0 0 - 5.150 4.734 5.150 - - 0 - -1.59%
2020-04-03 0 0.315 0.280 0.315 - - 0 0 - 5.233 4.651 5.233 - - 0 - 0.00%
2020-04-02 0 0.315 0.295 0.315 - - 5 1 0.2000 5.233 4.901 5.233 - - 0 3.3224 0.00%
2020-04-01 0 0.315 0.280 0.315 0.300 0.315 115,000 34,725 0.3020 5.233 4.651 5.233 4.984 5.233 6,923 5.0161 -1.56%
2020-03-31 0 0.320 0.300 0.320 - - 0 0 - 5.316 4.984 5.316 - - 0 - 0.00%
2020-03-30 0 0.320 0.295 0.320 0.290 0.320 55,000 16,900 0.3073 5.316 4.901 5.316 4.817 5.316 3,311 5.1044 4.92%
2020-03-27 0 0.305 0.305 0.315 0.305 0.320 1,845,000 582,375 0.3157 5.067 5.067 5.233 5.067 5.316 111,064 5.2436 -6.15%
2020-03-26 0 0.325 0.305 0.325 0.310 0.330 1,285,000 412,275 0.3208 5.399 5.067 5.399 5.150 5.482 77,354 5.3297 4.84%
2020-03-25 0 0.310 0.300 0.310 0.290 0.325 1,225,000 382,350 0.3121 5.150 4.984 5.150 4.817 5.399 73,742 5.1850 -1.59%
2020-03-24 0 0.315 0.290 0.330 0.290 0.325 1,087,002 335,955 0.3091 5.233 4.817 5.482 4.817 5.399 65,435 5.1342 3.28%
2020-03-23 0 0.305 0.290 0.305 0.290 0.320 970,000 291,600 0.3006 5.067 4.817 5.067 4.817 5.316 58,391 4.9939 -23.75%
2020-03-20 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2020-03-10 0 0.400 0.375 0.410 0.360 0.400 460,000 177,725 0.3864 6.645 6.230 6.811 5.980 6.645 27,691 6.4182 0.00%
2020-03-09 0 0.400 0.365 0.400 0.360 0.400 790,000 307,225 0.3889 6.645 6.063 6.645 5.980 6.645 47,556 6.4603 5.26%
2020-03-06 0 0.380 0.360 0.385 0.365 0.390 176,080 66,442 0.3773 6.313 5.980 6.396 6.063 6.479 10,600 6.2684 7.04%
2020-03-05 0 0.355 0.335 0.360 0.325 0.360 325,000 111,975 0.3445 5.897 5.565 5.980 5.399 5.980 19,564 5.7235 7.58%
2020-03-04 0 0.330 0.300 0.340 0.290 0.330 965,000 295,275 0.3060 5.482 4.984 5.648 4.817 5.482 58,090 5.0830 17.86%
2020-03-03 0 0.280 0.290 0.375 0.280 0.370 695,000 204,100 0.2937 4.651 4.817 6.230 4.651 6.146 41,837 4.8784 -18.84%
2020-03-02 0 0.345 0.300 0.330 0.300 0.390 110,015 37,930 0.3448 5.731 4.984 5.482 4.984 6.479 6,623 5.7273 -9.21%
2020-02-28 0 0.380 0.355 0.390 - - 15 4 0.2667 6.313 5.897 6.479 - - 1 4.4299 0.00%
2020-02-27 0 0.380 0.355 0.390 - - 0 0 - 6.313 5.897 6.479 - - 0 - 0.00%
2020-02-26 0 0.380 0.350 0.380 0.345 0.380 165,000 58,825 0.3565 6.313 5.814 6.313 5.731 6.313 9,933 5.9224 2.70%
2020-02-25 0 0.370 0.360 0.375 0.365 0.400 95,090 35,906 0.3776 6.146 5.980 6.230 6.063 6.645 5,724 6.2727 -1.33%
2020-02-24 0 0.375 0.355 0.400 0.370 0.420 937,000 391,755 0.4181 6.230 5.897 6.645 6.146 6.977 56,405 6.9454 -9.64%
2020-02-21 0 0.415 0.375 0.395 0.380 0.415 15,000 5,900 0.3933 6.894 6.230 6.562 6.313 6.894 903 6.5341 3.75%
2020-02-20 0 0.400 0.380 0.400 0.380 0.430 1,015,000 425,150 0.4189 6.645 6.313 6.645 6.313 7.143 61,100 6.9582 0.00%
2020-02-19 0 0.400 0.370 0.415 0.365 0.400 390,300 150,724 0.3862 6.645 6.146 6.894 6.063 6.645 23,495 6.4151 9.59%
2020-02-18 0 0.365 0.345 0.370 - - 0 0 - 6.063 5.731 6.146 - - 0 - 0.00%
2020-02-17 0 0.365 0.345 0.365 0.365 0.365 15,000 5,475 0.3650 6.063 5.731 6.063 6.063 6.063 903 6.0634 -1.35%
2020-02-14 0 0.370 0.335 0.370 0.340 0.370 385,000 135,000 0.3506 6.146 5.565 6.146 5.648 6.146 23,176 5.8250 2.78%
2020-02-13 0 0.360 0.315 0.360 0.345 0.360 10,000 3,525 0.3525 5.980 5.233 5.980 5.731 5.980 602 5.8557 1.41%
2020-02-12 0 0.355 0.330 0.355 - - 0 0 - 5.897 5.482 5.897 - - 0 - -1.39%
2020-02-11 0 0.360 0.345 0.360 0.350 0.360 30,000 10,600 0.3533 5.980 5.731 5.980 5.814 5.980 1,806 5.8696 4.35%
2020-02-10 0 0.345 0.345 0.360 0.310 0.330 55,250 18,120 0.3280 5.731 5.731 5.980 5.150 5.482 3,326 5.4481 -2.82%
2020-02-07 0 0.355 0.310 0.365 - - 0 0 - 5.897 5.150 6.063 - - 0 - 0.00%
2020-02-06 0 0.355 0.310 0.365 - - 0 0 - 5.897 5.150 6.063 - - 0 - 0.00%
2020-02-05 0 0.355 0.315 0.365 - - 0 0 - 5.897 5.233 6.063 - - 0 - 0.00%
2020-02-04 0 0.355 0.350 0.365 0.355 0.355 45,000 15,975 0.3550 5.897 5.814 6.063 5.897 5.897 2,709 5.8973 0.00%
2020-02-03 0 0.355 0.320 0.360 0.330 0.355 30,000 10,125 0.3375 5.897 5.316 5.980 5.482 5.897 1,806 5.6066 7.58%
2020-01-31 0 0.330 0.320 0.350 0.330 0.360 935,000 328,925 0.3518 5.482 5.316 5.814 5.482 5.980 56,285 5.8440 3.13%
2020-01-30 0 0.320 0.270 0.320 - - 5,000 1,600 0.3200 5.316 4.485 5.316 - - 301 5.3158 -9.86%
2020-01-29 0 0.355 0.330 0.355 0.360 0.360 120,000 43,200 0.3600 5.897 5.482 5.897 5.980 5.980 7,224 5.9803 0.00%
2020-01-24 0 0.355 0.315 0.365 - - 0 0 - 5.897 5.233 6.063 - - 0 - 0.00%
2020-01-23 0 0.355 0.350 0.355 0.340 0.355 1,730,000 602,000 0.3480 5.897 5.814 5.897 5.648 5.897 104,141 5.7806 1.43%
2020-01-22 0 0.350 0.350 0.365 0.350 0.350 30,045 10,513 0.3499 5.814 5.814 6.063 5.814 5.814 1,809 5.8127 -4.11%
2020-01-21 0 0.365 0.355 0.365 0.350 0.365 110,032 38,784 0.3525 6.063 5.897 6.063 5.814 6.063 6,624 5.8554 0.00%
2020-01-20 0 0.365 0.325 0.365 0.325 0.370 495,000 167,450 0.3383 6.063 5.399 6.063 5.399 6.146 29,798 5.6196 12.31%
2020-01-17 0 0.325 0.285 0.325 0.290 0.325 2,105,000 615,625 0.2925 5.399 4.734 5.399 4.817 5.399 126,715 4.8583 8.33%
2020-01-16 0 0.300 0.290 0.320 0.295 0.300 1,025,000 307,375 0.2999 4.984 4.817 5.316 4.901 4.984 61,702 4.9816 -3.23%
2020-01-15 0 0.310 0.295 0.320 0.280 0.320 360,000 105,150 0.2921 5.150 4.901 5.316 4.651 5.316 21,671 4.8521 8.77%
2020-01-14 0 0.285 0.270 0.285 - - 0 0 - 4.734 4.485 4.734 - - 0 - 0.00%
2020-01-13 0 0.285 0.275 0.290 - - 0 0 - 4.734 4.568 4.817 - - 0 - 0.00%
2020-01-10 0 0.285 0.270 0.290 - - 0 0 - 4.734 4.485 4.817 - - 0 - 0.00%
2020-01-09 0 0.285 0.275 0.285 0.270 0.285 2,435,060 660,940 0.2714 4.734 4.568 4.734 4.485 4.734 146,584 4.5089 1.79%
2020-01-08 0 0.280 0.265 0.285 0.280 0.280 130,000 36,400 0.2800 4.651 4.402 4.734 4.651 4.651 7,826 4.6514 3.70%
2020-01-07 0 0.270 0.260 0.285 0.270 0.290 320,000 88,275 0.2759 4.485 4.319 4.734 4.485 4.817 19,263 4.5826 0.00%
2020-01-06 0 0.270 0.245 0.270 0.240 0.290 2,150,000 542,315 0.2522 4.485 4.070 4.485 3.987 4.817 129,424 4.1902 -8.47%
2020-01-03 0 0.295 0.280 0.295 0.275 0.300 675,000 192,375 0.2850 4.901 4.651 4.901 4.568 4.984 40,633 4.7344 -3.28%
2020-01-02 0 0.305 0.285 0.310 0.290 0.305 110,000 32,025 0.2911 5.067 4.734 5.150 4.817 5.067 6,622 4.8364 0.00%
2019-12-31 0 0.305 0.285 0.305 - - 0 0 - 5.067 4.734 5.067 - - 0 - 0.00%
2019-12-30 0 0.305 0.305 0.330 0.300 0.300 30,060 9,241 0.3074 5.067 5.067 5.482 4.984 4.984 1,810 5.1068 -4.69%
2019-12-27 0 0.320 0.295 0.320 0.300 0.340 230,000 71,250 0.3098 5.316 4.901 5.316 4.984 5.648 13,845 5.1461 -5.88%
2019-12-24 0 0.340 0.320 0.340 - - 0 0 - 5.648 5.316 5.648 - - 0 - 0.00%
2019-12-23 0 0.340 0.320 0.340 0.300 0.340 965,000 308,100 0.3193 5.648 5.316 5.648 4.984 5.648 58,090 5.3038 13.33%
2019-12-20 0 0.300 0.290 0.310 0.300 0.305 45,000 13,600 0.3022 4.984 4.817 5.150 4.984 5.067 2,709 5.0205 -3.23%
2019-12-19 0 0.310 0.285 0.310 0.300 0.310 860,706 258,290 0.3001 5.150 4.734 5.150 4.984 5.150 51,812 4.9851 3.33%
2019-12-18 0 0.300 0.290 0.305 0.290 0.300 425,000 125,500 0.2953 4.984 4.817 5.067 4.817 4.984 25,584 4.9054 3.45%
2019-12-17 0 0.290 0.270 0.290 0.270 0.290 325,000 91,250 0.2808 4.817 4.485 4.817 4.485 4.817 19,564 4.6641 5.45%
2019-12-16 0 0.275 0.270 0.280 0.250 0.275 860,000 225,500 0.2622 4.568 4.485 4.651 4.153 4.568 51,770 4.3558 0.00%
2019-12-13 0 0.275 0.275 0.285 0.275 0.295 406,677 114,802 0.2823 4.568 4.568 4.734 4.568 4.901 24,481 4.6895 -3.51%
2019-12-12 0 0.285 0.280 0.290 0.255 0.290 720,000 194,575 0.2702 4.734 4.651 4.817 4.236 4.817 43,342 4.4893 3.64%
2019-12-11 0 0.275 0.265 0.275 0.235 0.285 1,120,001 283,910 0.2535 4.568 4.402 4.568 3.904 4.734 67,421 4.2110 3.77%
2019-12-10 0 0.265 0.250 0.265 0.235 0.265 440,012 108,017 0.2455 4.402 4.153 4.402 3.904 4.402 26,488 4.0780 12.77%
2019-12-09 0 0.235 0.235 0.239 0.220 0.250 3,015,000 716,720 0.2377 3.904 3.904 3.970 3.655 4.153 181,495 3.9490 11.90%
2019-12-06 0 0.210 0.180 0.200 0.190 0.220 295,000 61,595 0.2088 3.489 2.990 3.322 3.156 3.655 17,758 3.4685 -4.11%
2019-12-05 0 0.219 0.190 0.224 0.210 0.225 490,000 107,645 0.2197 3.638 3.156 3.721 3.489 3.738 29,497 3.6494 9.50%
2019-12-04 0 0.200 0.190 0.210 - - 0 0 - 3.322 3.156 3.489 - - 0 - 0.00%
2019-12-03 0 0.200 0.190 0.205 0.200 0.200 5,000 1,000 0.2000 3.322 3.156 3.405 3.322 3.322 301 3.3224 3.63%
2019-12-02 0 0.193 0.190 0.200 0.190 0.193 18,000 3,420 0.1900 3.206 3.156 3.322 3.156 3.206 1,084 3.1563 -8.10%
2019-11-29 0 0.210 0.190 0.230 0.191 0.210 20,000 3,960 0.1980 3.489 3.156 3.821 3.173 3.489 1,204 3.2892 2.44%
2019-11-28 0 0.205 0.190 0.208 - - 546 101 0.1850 3.405 3.156 3.455 - - 33 3.0729 0.00%
2019-11-27 0 0.205 0.190 0.205 - - 6 1 0.1667 3.405 3.156 3.405 - - 0 2.7687 0.00%
2019-11-26 0 0.205 0.190 0.208 0.192 0.205 21,500 4,200 0.1953 3.405 3.156 3.455 3.190 3.405 1,294 3.2451 2.50%
2019-11-25 0 0.200 0.180 0.200 - - 0 0 - 3.322 2.990 3.322 - - 0 - 0.00%
2019-11-22 0 0.200 0.182 0.204 - - 0 0 - 3.322 3.023 3.389 - - 0 - 0.00%
2019-11-21 0 0.200 0.182 0.202 0.200 0.200 15,000 3,000 0.2000 3.322 3.023 3.356 3.322 3.322 903 3.3224 0.00%
2019-11-20 0 0.200 0.190 0.205 - - 0 0 - 3.322 3.156 3.405 - - 0 - 0.00%
2019-11-19 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2019-11-18 0 0.200 0.190 0.205 - - 0 0 - 3.322 3.156 3.405 - - 0 - 0.00%
2019-11-15 0 0.200 0.200 0.207 - - 0 0 - 3.322 3.322 3.439 - - 0 - 0.00%
2019-11-14 0 0.200 0.190 0.201 - - 0 0 - 3.322 3.156 3.339 - - 0 - 0.00%
2019-11-13 0 0.200 0.190 0.207 - - 0 0 - 3.322 3.156 3.439 - - 0 - 0.00%
2019-11-12 0 0.200 0.190 0.204 - - 0 0 - 3.322 3.156 3.389 - - 0 - 0.00%
2019-11-11 0 0.200 0.190 0.207 - - 0 0 - 3.322 3.156 3.439 - - 0 - 0.00%
2019-11-08 0 0.200 0.185 0.200 0.200 0.200 115,000 23,000 0.2000 3.322 3.073 3.322 3.322 3.322 6,923 3.3224 -3.38%
2019-11-07 0 0.207 0.185 0.207 0.190 0.207 245,000 46,760 0.1909 3.439 3.073 3.439 3.156 3.439 14,748 3.1705 3.50%
2019-11-06 0 0.200 0.186 0.207 0.200 0.200 50,014 10,002 0.2000 3.322 3.090 3.439 3.322 3.322 3,011 3.3221 0.00%
2019-11-05 0 0.200 0.187 0.207 0.200 0.200 59,550 11,818 0.1985 3.322 3.106 3.439 3.322 3.322 3,585 3.2967 -3.85%
2019-11-04 0 0.208 0.181 0.208 - - 0 0 - 3.455 3.007 3.455 - - 0 - -0.48%
2019-11-01 0 0.209 0.186 0.209 - - 0 0 - 3.472 3.090 3.472 - - 0 - 0.00%
2019-10-31 0 0.209 0.180 0.209 0.220 0.220 10,000 2,200 0.2200 3.472 2.990 3.472 3.655 3.655 602 3.6546 0.00%
2019-10-30 0 0.209 0.180 0.209 0.198 0.209 20,000 4,050 0.2025 3.472 2.990 3.472 3.289 3.472 1,204 3.3639 5.56%
2019-10-29 0 0.198 0.180 0.198 - - 450 78 0.1733 3.289 2.990 3.289 - - 27 2.8794 0.00%
2019-10-28 0 0.198 0.180 0.198 0.195 0.200 30,000 5,975 0.1992 3.289 2.990 3.289 3.239 3.322 1,806 3.3086 4.21%
2019-10-25 0 0.190 0.180 0.195 - - 0 0 - 3.156 2.990 3.239 - - 0 - 0.00%
2019-10-24 0 0.190 0.180 0.195 0.177 0.190 275,000 49,445 0.1798 3.156 2.990 3.239 2.940 3.156 16,554 2.9868 5.56%
2019-10-23 0 0.180 0.165 0.185 0.180 0.180 5,002 900 0.1799 2.990 2.741 3.073 2.990 2.990 301 2.9890 -4.76%
2019-10-22 0 0.189 0.180 0.189 - - 1,500 225 0.1500 3.140 2.990 3.140 - - 90 2.4918 -3.08%
2019-10-21 0 0.195 0.167 0.198 - - 87 14 0.1609 3.239 2.774 3.289 - - 5 2.6732 0.00%
2019-10-18 0 0.195 0.180 0.195 0.183 0.195 100,000 18,650 0.1865 3.239 2.990 3.239 3.040 3.239 6,020 3.0981 2.63%
2019-10-17 0 0.190 0.183 0.200 - - 30 5 0.1667 3.156 3.040 3.322 - - 2 2.7687 0.00%
2019-10-16 0 0.190 0.181 0.190 0.182 0.190 15,000 2,810 0.1873 3.156 3.007 3.156 3.023 3.156 903 3.1120 -2.06%
2019-10-15 0 0.194 0.183 0.194 - - 502 87 0.1733 3.223 3.040 3.223 - - 30 2.8790 0.00%
2019-10-14 0 0.194 0.183 0.194 - - 0 0 - 3.223 3.040 3.223 - - 0 - 0.00%
2019-10-11 0 0.194 0.181 0.194 0.194 0.194 5,000 970 0.1940 3.223 3.007 3.223 3.223 3.223 301 3.2227 0.00%
2019-10-10 0 0.194 0.182 0.200 - - 0 0 - 3.223 3.023 3.322 - - 0 - 0.00%
2019-10-09 0 0.194 0.181 0.194 0.180 0.194 90,000 16,365 0.1818 3.223 3.007 3.223 2.990 3.223 5,418 3.0206 -2.02%
2019-10-08 0 0.198 0.180 0.205 - - 1,300 222 0.1708 3.289 2.990 3.405 - - 78 2.8368 0.00%
2019-10-04 0 0.198 0.180 0.203 - - 0 0 - 3.289 2.990 3.372 - - 0 - 0.00%
2019-10-03 0 0.198 0.180 0.205 - - 0 0 - 3.289 2.990 3.405 - - 0 - 0.00%
2019-10-02 0 0.198 0.180 0.200 - - 0 0 - 3.289 2.990 3.322 - - 0 - 0.00%
2019-09-30 0 0.198 0.180 0.205 - - 0 0 - 3.289 2.990 3.405 - - 0 - 0.00%
2019-09-27 0 0.198 0.182 0.210 - - 0 0 - 3.289 3.023 3.489 - - 0 - 0.00%
2019-09-26 0 0.198 0.181 0.208 - - 0 0 - 3.289 3.007 3.455 - - 0 - 0.00%
2019-09-25 0 0.198 0.188 0.208 - - 0 0 - 3.289 3.123 3.455 - - 0 - 0.00%
2019-09-24 0 0.198 0.188 0.201 - - 240 43 0.1792 3.289 3.123 3.339 - - 14 2.9763 0.00%
2019-09-23 0 0.198 0.198 0.201 0.190 0.190 20,000 3,800 0.1900 3.289 3.289 3.339 3.156 3.156 1,204 3.1563 -4.81%
2019-09-20 0 0.208 0.190 0.210 - - 0 0 - 3.455 3.156 3.489 - - 0 - 0.00%
2019-09-19 0 0.208 0.208 0.210 0.201 0.201 25,000 5,025 0.2010 3.455 3.455 3.489 3.339 3.339 1,505 3.3390 0.48%
2019-09-18 0 0.207 0.193 0.207 0.200 0.219 45,002 9,350 0.2078 3.439 3.206 3.439 3.322 3.638 2,709 3.4515 8.95%
2019-09-17 0 0.190 0.190 0.200 0.181 0.198 250,045 45,667 0.1826 3.156 3.156 3.322 3.007 3.289 15,052 3.0339 0.00%
2019-09-16 0 0.190 0.166 0.205 0.190 0.202 40,000 7,965 0.1991 3.156 2.758 3.405 3.156 3.356 2,408 3.3079 -13.24%
2019-09-13 0 0.219 0.190 0.220 - - 0 0 - 3.638 3.156 3.655 - - 0 - 0.00%
2019-09-12 0 0.219 0.191 0.219 - - 24 4 0.1667 3.638 3.173 3.638 - - 1 2.7687 0.00%
2019-09-11 0 0.219 0.200 0.219 0.205 0.219 65,000 13,620 0.2095 3.638 3.322 3.638 3.405 3.638 3,913 3.4809 9.50%
2019-09-10 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2019-09-09 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2019-09-06 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2019-09-05 0 0.200 0.190 0.200 - - 0 0 - 3.322 3.156 3.322 - - 0 - 0.00%
2019-09-04 0 0.200 0.190 0.200 0.200 0.200 20,030 4,005 0.2000 3.322 3.156 3.322 3.322 3.322 1,206 3.3216 0.00%
2019-09-03 0 0.200 0.190 0.200 0.200 0.200 10,000 2,000 0.2000 3.322 3.156 3.322 3.322 3.322 602 3.3224 -1.48%
2019-09-02 0 0.203 0.190 0.203 0.204 0.204 20,000 4,080 0.2040 3.372 3.156 3.372 3.389 3.389 1,204 3.3889 2.01%
2019-08-30 0 0.199 0.199 0.203 0.197 0.197 40,000 7,880 0.1970 3.306 3.306 3.372 3.273 3.273 2,408 3.2726 0.00%
2019-08-29 0 0.199 0.190 0.205 - - 0 0 - 3.306 3.156 3.405 - - 0 - 0.00%
2019-08-28 0 0.199 0.199 0.205 0.190 0.190 5,000 950 0.1900 3.306 3.306 3.405 3.156 3.156 301 3.1563 -1.00%
2019-08-27 0 0.201 0.190 0.201 - - 4,840 880 0.1818 3.339 3.156 3.339 - - 291 3.0204 -1.95%
2019-08-26 0 0.205 0.190 0.208 0.190 0.205 28,870 5,765 0.1997 3.405 3.156 3.455 3.156 3.405 1,738 3.3172 -1.91%
2019-08-23 0 0.209 0.190 0.209 - - 0 0 - 3.472 3.156 3.472 - - 0 - 0.00%
2019-08-22 0 0.209 0.190 0.209 0.191 0.210 25,016 5,052 0.2020 3.472 3.156 3.472 3.173 3.489 1,506 3.3548 -0.48%
2019-08-21 0 0.210 0.191 0.210 - - 0 0 - 3.489 3.173 3.489 - - 0 - -4.55%
2019-08-20 0 0.220 0.191 0.220 0.220 0.220 25,000 5,500 0.2200 3.655 3.173 3.655 3.655 3.655 1,505 3.6546 2.33%
2019-08-19 0 0.215 0.192 0.218 0.215 0.215 10,000 2,150 0.2150 3.572 3.190 3.621 3.572 3.572 602 3.5716 2.38%
2019-08-16 0 0.210 0.192 0.215 - - 0 0 - 3.489 3.190 3.572 - - 0 - 0.00%
2019-08-15 0 0.210 0.191 0.214 0.209 0.210 15,000 3,145 0.2097 3.489 3.173 3.555 3.472 3.489 903 3.4830 8.81%
2019-08-14 0 0.193 0.190 0.209 - - 0 0 - 3.206 3.156 3.472 - - 0 - 0.00%
2019-08-13 0 0.193 0.190 0.209 - - 0 0 - 3.206 3.156 3.472 - - 0 - 0.00%
2019-08-12 0 0.193 0.190 0.199 - - 0 0 - 3.206 3.156 3.306 - - 0 - 0.00%
2019-08-09 0 0.193 0.190 0.215 0.193 0.194 160,000 30,885 0.1930 3.206 3.156 3.572 3.206 3.223 9,632 3.2066 -9.39%
2019-08-08 0 0.213 0.191 0.213 0.210 0.219 10,000 2,145 0.2145 3.538 3.173 3.538 3.489 3.638 602 3.5633 7.04%
2019-08-07 0 0.199 0.187 0.210 - - 495 89 0.1798 3.306 3.106 3.489 - - 30 2.9868 0.00%
2019-08-06 0 0.199 0.189 0.199 0.209 0.209 50,000 10,450 0.2090 3.306 3.140 3.306 3.472 3.472 3,010 3.4719 -0.50%
2019-08-05 0 0.200 0.198 0.218 - - 0 0 - 3.322 3.289 3.621 - - 0 - 0.00%
2019-08-02 0 0.200 0.198 0.215 - - 10,000 2,100 0.2100 3.322 3.289 3.572 - - 602 3.4885 0.00%
2019-08-01 0 0.200 0.198 0.215 - - 0 0 - 3.322 3.289 3.572 - - 0 - 0.00%
2019-07-31 0 0.200 0.198 0.215 - - 0 0 - 3.322 3.289 3.572 - - 0 - 0.00%
2019-07-30 0 0.200 0.198 0.200 0.200 0.205 55,003 11,150 0.2027 3.322 3.289 3.322 3.322 3.405 3,311 3.3675 -11.11%
2019-07-29 0 0.225 0.198 0.229 - - 0 0 - 3.738 3.289 3.804 - - 0 - 0.00%
2019-07-26 0 0.225 0.198 0.226 - - 0 0 - 3.738 3.289 3.754 - - 0 - 0.00%
2019-07-25 0 0.225 0.198 0.228 - - 9 1 0.1111 3.738 3.289 3.788 - - 1 1.8458 0.00%
2019-07-24 0 0.225 0.198 0.225 0.210 0.230 45,000 9,690 0.2153 3.738 3.289 3.738 3.489 3.821 2,709 3.5771 13.64%
2019-07-23 0 0.198 0.190 0.200 0.198 0.201 25,003 5,005 0.2002 3.289 3.156 3.322 3.289 3.339 1,505 3.3253 -10.00%
2019-07-22 0 0.220 0.188 0.235 0.217 0.220 30,000 6,545 0.2182 3.655 3.123 3.904 3.605 3.655 1,806 3.6242 11.11%
2019-07-19 0 0.198 0.190 0.210 - - 0 0 - 3.289 3.156 3.489 - - 0 - 0.00%
2019-07-18 0 0.198 0.190 0.208 - - 0 0 - 3.289 3.156 3.455 - - 0 - 0.00%
2019-07-17 0 0.198 0.198 0.200 0.198 0.201 515,000 102,960 0.1999 3.289 3.289 3.322 3.289 3.339 31,002 3.3211 -13.91%
2019-07-16 0 0.230 0.202 0.245 - - 0 0 - 3.821 3.356 4.070 - - 0 - 0.00%
2019-07-15 0 0.230 0.203 0.245 0.230 0.230 5,303 1,205 0.2272 3.821 3.372 4.070 3.821 3.821 319 3.7747 -1.29%
2019-07-12 0 0.233 0.203 0.233 - - 4,000 792 0.1980 3.871 3.372 3.871 - - 241 3.2892 -2.92%
2019-07-11 0 0.240 0.206 0.245 0.240 0.240 5,000 1,200 0.2400 3.987 3.422 4.070 3.987 3.987 301 3.9869 20.00%
2019-07-10 0 0.200 0.200 0.229 0.190 0.230 20,000 4,100 0.2050 3.322 3.322 3.804 3.156 3.821 1,204 3.4055 -16.67%
2019-07-09 0 0.240 0.230 0.245 - - 0 0 - 3.987 3.821 4.070 - - 0 - 0.00%
2019-07-08 0 0.240 0.230 0.245 - - 0 0 - 3.987 3.821 4.070 - - 0 - 0.00%
2019-07-05 0 0.240 0.230 0.245 - - 0 0 - 3.987 3.821 4.070 - - 0 - 0.00%
2019-07-04 0 0.240 0.230 0.245 - - 84 18 0.2143 3.987 3.821 4.070 - - 5 3.5597 0.00%
2019-07-03 0 0.240 0.230 0.245 - - 5 1 0.2000 3.987 3.821 4.070 - - 0 3.3224 0.00%
2019-07-02 0 0.240 0.230 0.245 - - 0 0 - 3.987 3.821 4.070 - - 0 - 0.00%
2019-06-28 0 0.240 0.215 0.245 - - 0 0 - 3.987 3.572 4.070 - - 0 - 0.00%
2019-06-27 0 0.240 0.217 0.245 0.240 0.240 5,000 1,200 0.2400 3.987 3.605 4.070 3.987 3.987 301 3.9869 2.13%
2019-06-26 0 0.235 0.215 0.247 - - 5 1 0.2000 3.904 3.572 4.103 - - 0 3.3224 0.00%
2019-06-25 0 0.235 0.215 0.238 - - 0 0 - 3.904 3.572 3.954 - - 0 - 0.00%
2019-06-24 0 0.235 0.216 0.237 0.235 0.240 118,000 28,001 0.2373 3.904 3.588 3.937 3.904 3.987 7,103 3.9420 -2.49%
2019-06-21 0 0.241 0.240 0.241 0.241 0.241 5,000 1,205 0.2410 4.003 3.987 4.003 4.003 4.003 301 4.0035 -5.49%
2019-06-20 0 0.255 0.241 0.255 - - 7 1 0.1429 4.236 4.003 4.236 - - 0 2.3731 0.00%
2019-06-19 0 0.255 0.241 0.260 0.241 0.255 180,000 43,401 0.2411 4.236 4.003 4.319 4.003 4.236 10,836 4.0054 0.00%
2019-06-18 0 0.255 0.240 0.260 0.241 0.255 20,000 4,890 0.2445 4.236 3.987 4.319 4.003 4.236 1,204 4.0616 0.00%
2019-06-17 0 0.255 0.241 0.255 - - 0 0 - 4.236 4.003 4.236 - - 0 - 0.00%
2019-06-14 0 0.255 0.241 0.255 - - 0 0 - 4.236 4.003 4.236 - - 0 - 0.00%
2019-06-13 0 0.255 0.240 0.260 - - 0 0 - 4.236 3.987 4.319 - - 0 - 0.00%
2019-06-12 0 0.255 0.240 0.255 - - 0 0 - 4.236 3.987 4.236 - - 0 - 0.00%
2019-06-11 0 0.255 0.240 0.255 - - 0 0 - 4.236 3.987 4.236 - - 0 - 0.00%
2019-06-10 0 0.255 0.240 0.255 - - 0 0 - 4.236 3.987 4.236 - - 0 - 0.00%
2019-06-06 0 0.255 0.241 0.255 - - 0 0 - 4.236 4.003 4.236 - - 0 - -1.92%
2019-06-05 0 0.260 0.220 0.260 0.240 0.260 265,150 63,732 0.2404 4.319 3.655 4.319 3.987 4.319 15,961 3.9929 0.00%
2019-06-04 0 0.260 0.240 0.260 - - 0 0 - 4.319 3.987 4.319 - - 0 - 0.00%
2019-06-03 0 0.260 0.245 0.260 - - 9 2 0.2222 4.319 4.070 4.319 - - 1 3.6916 0.00%
2019-05-31 0 0.260 0.241 0.260 - - 0 0 - 4.319 4.003 4.319 - - 0 - 0.00%
2019-05-30 0 0.260 0.241 0.260 - - 0 0 - 4.319 4.003 4.319 - - 0 - 0.00%
2019-05-29 0 0.260 0.250 0.260 0.255 0.260 10,000 2,575 0.2575 4.319 4.153 4.319 4.236 4.319 602 4.2776 1.96%
2019-05-28 0 0.255 0.240 0.255 - - 0 0 - 4.236 3.987 4.236 - - 0 - 0.00%
2019-05-27 0 0.255 0.240 0.255 - - 0 0 - 4.236 3.987 4.236 - - 0 - -1.92%
2019-05-24 0 0.260 0.240 0.260 - - 0 0 - 4.319 3.987 4.319 - - 0 - 0.00%
2019-05-23 0 0.260 0.240 0.260 - - 0 0 - 4.319 3.987 4.319 - - 0 - 0.00%
2019-05-22 0 0.260 0.240 0.265 - - 0 0 - 4.319 3.987 4.402 - - 0 - 0.00%
2019-05-21 0 0.260 0.240 0.265 - - 0 0 - 4.319 3.987 4.402 - - 0 - 0.00%
2019-05-20 0 0.260 0.240 0.265 - - 0 0 - 4.319 3.987 4.402 - - 0 - 0.00%
2019-05-17 0 0.260 0.238 0.260 0.240 0.260 600,000 144,190 0.2403 4.319 3.954 4.319 3.987 4.319 36,118 3.9921 0.00%
2019-05-16 0 0.260 0.241 0.270 - - 0 0 - 4.319 4.003 4.485 - - 0 - 0.00%
2019-05-15 0 0.260 0.241 0.270 - - 0 0 - 4.319 4.003 4.485 - - 0 - 0.00%
2019-05-14 0 0.260 0.243 0.270 - - 8 1 0.1250 4.319 4.037 4.485 - - 0 2.0765 0.00%
2019-05-10 0 0.260 0.245 0.270 0.249 0.260 305,000 76,295 0.2501 4.319 4.070 4.485 4.136 4.319 18,360 4.1555 4.00%
2019-05-09 0 0.250 0.240 0.260 - - 0 0 - 4.153 3.987 4.319 - - 0 - 0.00%
2019-05-08 0 0.250 0.243 0.260 - - 0 0 - 4.153 4.037 4.319 - - 0 - 0.00%
2019-05-07 0 0.250 0.243 0.260 - - 0 0 - 4.153 4.037 4.319 - - 0 - 0.00%
2019-05-06 0 0.250 0.241 0.260 - - 3 0 - 4.153 4.003 4.319 - - 0 - 0.00%
2019-05-03 0 0.250 0.243 0.260 - - 0 0 - 4.153 4.037 4.319 - - 0 - 0.00%
2019-05-02 0 0.250 0.241 0.260 0.250 0.250 9,495 2,337 0.2461 4.153 4.003 4.319 4.153 4.153 572 4.0887 -5.66%
2019-04-30 0 0.265 0.250 0.270 0.265 0.265 5,000 1,325 0.2650 4.402 4.153 4.485 4.402 4.402 301 4.4022 1.92%
2019-04-29 0 0.260 0.250 0.270 - - 0 0 - 4.319 4.153 4.485 - - 0 - 0.00%
2019-04-26 0 0.260 0.245 0.270 - - 0 0 - 4.319 4.070 4.485 - - 0 - 0.00%
2019-04-25 0 0.260 0.250 0.270 - - 30 6 0.2000 4.319 4.153 4.485 - - 2 3.3224 0.00%
2019-04-24 0 0.260 0.260 0.285 0.255 0.255 8,000 1,995 0.2494 4.319 4.319 4.734 4.236 4.236 482 4.1426 -8.77%
2019-04-23 0 0.285 0.255 0.285 0.255 0.285 105,000 27,475 0.2617 4.734 4.236 4.734 4.236 4.734 6,321 4.3468 3.64%
2019-04-18 0 0.275 0.275 0.285 0.260 0.270 30,000 7,925 0.2642 4.568 4.568 4.734 4.319 4.485 1,806 4.3883 -5.17%
2019-04-17 0 0.290 0.270 0.295 - - 0 0 - 4.817 4.485 4.901 - - 0 - 0.00%
2019-04-16 0 0.290 0.265 0.290 0.290 0.290 6,000 1,695 0.2825 4.817 4.402 4.817 4.817 4.817 361 4.6929 -1.69%
2019-04-15 0 0.295 0.270 0.295 - - 0 0 - 4.901 4.485 4.901 - - 0 - 0.00%
2019-04-12 0 0.295 0.260 0.295 - - 0 0 - 4.901 4.319 4.901 - - 0 - 0.00%
2019-04-11 0 0.295 0.265 0.295 - - 100 25 0.2500 4.901 4.402 4.901 - - 6 4.1530 0.00%
2019-04-10 0 0.295 0.265 0.295 - - 93 23 0.2473 4.901 4.402 4.901 - - 6 4.1083 0.00%
2019-04-09 0 0.295 0.275 0.295 - - 0 0 - 4.901 4.568 4.901 - - 0 - 0.00%
2019-04-08 0 0.295 0.265 0.295 - - 0 0 - 4.901 4.402 4.901 - - 0 - 0.00%
2019-04-04 0 0.295 0.265 0.295 - - 0 0 - 4.901 4.402 4.901 - - 0 - 0.00%
2019-04-03 0 0.295 0.265 0.295 - - 0 0 - 4.901 4.402 4.901 - - 0 - 0.00%
2019-04-02 0 0.295 0.265 0.295 0.270 0.295 50,000 13,625 0.2725 4.901 4.402 4.901 4.485 4.901 3,010 4.5268 7.27%
2019-04-01 0 0.275 0.270 0.290 0.270 0.275 20,001 5,450 0.2725 4.568 4.485 4.817 4.485 4.568 1,204 4.5265 -5.17%
2019-03-29 0 0.290 0.270 0.290 0.265 0.290 20,000 5,450 0.2725 4.817 4.485 4.817 4.402 4.817 1,204 4.5268 0.00%
2019-03-28 0 0.290 0.265 0.295 - - 0 0 - 4.817 4.402 4.901 - - 0 - 0.00%
2019-03-27 0 0.290 0.275 0.295 - - 0 0 - 4.817 4.568 4.901 - - 0 - 0.00%
2019-03-26 0 0.290 0.275 0.290 - - 0 0 - 4.817 4.568 4.817 - - 0 - -1.69%
2019-03-25 0 0.295 0.275 0.295 - - 10 2 0.2000 4.901 4.568 4.901 - - 1 3.3224 0.00%
2019-03-22 0 0.295 0.275 0.295 - - 0 0 - 4.901 4.568 4.901 - - 0 - 0.00%
2019-03-21 0 0.295 0.275 0.295 0.285 0.295 10,840 3,114 0.2873 4.901 4.568 4.901 4.734 4.901 653 4.7721 0.00%
2019-03-20 0 0.295 0.270 0.295 0.270 0.295 65,000 18,000 0.2769 4.901 4.485 4.901 4.485 4.901 3,913 4.6003 0.00%
2019-03-19 0 0.295 0.275 0.295 - - 0 0 - 4.901 4.568 4.901 - - 0 - 0.00%
2019-03-18 0 0.295 0.275 0.295 - - 0 0 - 4.901 4.568 4.901 - - 0 - 0.00%
2019-03-15 0 0.295 0.275 0.295 - - 0 0 - 4.901 4.568 4.901 - - 0 - 0.00%
2019-03-14 0 0.295 0.285 0.295 - - 0 0 - 4.901 4.734 4.901 - - 0 - 0.00%
2019-03-13 0 0.295 0.270 0.295 - - 0 0 - 4.901 4.485 4.901 - - 0 - -1.67%
2019-03-12 0 0.300 0.280 0.300 - - 0 0 - 4.984 4.651 4.984 - - 0 - 0.00%
2019-03-11 0 0.300 0.270 0.300 - - 0 0 - 4.984 4.485 4.984 - - 0 - 0.00%
2019-03-08 0 0.300 0.275 0.300 - - 0 0 - 4.984 4.568 4.984 - - 0 - 0.00%
2019-03-07 0 0.300 0.275 0.300 - - 0 0 - 4.984 4.568 4.984 - - 0 - 0.00%
2019-03-06 0 0.300 0.285 0.305 0.285 0.300 35,000 10,300 0.2943 4.984 4.734 5.067 4.734 4.984 2,107 4.8887 -1.64%
2019-03-05 0 0.305 0.280 0.305 - - 2,400 624 0.2600 5.067 4.651 5.067 - - 144 4.3191 0.00%
2019-03-04 0 0.305 0.280 0.305 - - 0 0 - 5.067 4.651 5.067 - - 0 - 0.00%
2019-03-01 0 0.305 0.275 0.305 - - 0 0 - 5.067 4.568 5.067 - - 0 - 0.00%
2019-02-28 0 0.305 0.280 0.305 - - 0 0 - 5.067 4.651 5.067 - - 0 - 0.00%
2019-02-27 0 0.305 0.285 0.310 - - 0 0 - 5.067 4.734 5.150 - - 0 - 0.00%
2019-02-26 0 0.305 0.285 0.310 - - 15 4 0.2667 5.067 4.734 5.150 - - 1 4.4299 0.00%
2019-02-25 0 0.305 0.290 0.305 - - 0 0 - 5.067 4.817 5.067 - - 0 - 0.00%
2019-02-22 0 0.305 0.285 0.305 - - 0 0 - 5.067 4.734 5.067 - - 0 - 0.00%
2019-02-21 0 0.305 0.285 0.310 0.280 0.310 95,000 27,500 0.2895 5.067 4.734 5.150 4.651 5.150 5,719 4.8087 1.67%
2019-02-20 0 0.300 0.285 0.300 - - 3 0 - 4.984 4.734 4.984 - - 0 - 0.00%
2019-02-19 0 0.300 0.285 0.300 - - 0 0 - 4.984 4.734 4.984 - - 0 - 0.00%
2019-02-18 0 0.300 0.285 0.300 0.280 0.300 35,000 9,975 0.2850 4.984 4.734 4.984 4.651 4.984 2,107 4.7344 -3.23%
2019-02-15 0 0.310 0.295 0.325 - - 0 0 - 5.150 4.901 5.399 - - 0 - 0.00%
2019-02-14 0 0.310 0.285 0.310 0.310 0.310 15,000 4,650 0.3100 5.150 4.734 5.150 5.150 5.150 903 5.1497 0.00%
2019-02-13 0 0.310 0.290 0.315 - - 0 0 - 5.150 4.817 5.233 - - 0 - 0.00%
2019-02-12 0 0.310 0.290 0.325 - - 0 0 - 5.150 4.817 5.399 - - 0 - 0.00%
2019-02-11 0 0.310 0.300 0.315 0.310 0.310 10,000 3,100 0.3100 5.150 4.984 5.233 5.150 5.150 602 5.1497 -1.59%
2019-02-08 0 0.315 0.295 0.325 - - 0 0 - 5.233 4.901 5.399 - - 0 - 0.00%
2019-02-04 0 0.315 0.315 0.320 0.300 0.300 95,000 28,500 0.3000 5.233 5.233 5.316 4.984 4.984 5,719 4.9836 -1.56%
2019-02-01 0 0.320 0.300 0.330 - - 0 0 - 5.316 4.984 5.482 - - 0 - 0.00%
2019-01-31 0 0.320 0.300 0.350 - - 0 0 - 5.316 4.984 5.814 - - 0 - 0.00%
2019-01-30 0 0.320 0.300 0.350 - - 0 0 - 5.316 4.984 5.814 - - 0 - 0.00%
2019-01-29 0 0.320 0.290 0.350 - - 0 0 - 5.316 4.817 5.814 - - 0 - 0.00%
2019-01-28 0 0.320 0.300 0.350 - - 0 0 - 5.316 4.984 5.814 - - 0 - 0.00%
2019-01-25 0 0.320 0.300 0.320 - - 150 43 0.2867 5.316 4.984 5.316 - - 9 4.7621 -3.03%
2019-01-24 0 0.330 0.310 0.330 0.340 0.350 15,000 5,150 0.3433 5.482 5.150 5.482 5.648 5.814 903 5.7035 0.00%
2019-01-23 0 0.330 0.305 0.340 - - 0 0 - 5.482 5.067 5.648 - - 0 - 0.00%
2019-01-22 0 0.330 0.295 0.340 - - 0 0 - 5.482 4.901 5.648 - - 0 - 0.00%
2019-01-21 0 0.330 0.300 0.340 - - 0 0 - 5.482 4.984 5.648 - - 0 - 0.00%
2019-01-18 0 0.330 0.305 0.340 0.300 0.330 35,000 10,800 0.3086 5.482 5.067 5.648 4.984 5.482 2,107 5.1260 -2.94%
2019-01-17 0 0.340 0.305 0.340 - - 0 0 - 5.648 5.067 5.648 - - 0 - 0.00%
2019-01-16 0 0.340 0.305 0.340 - - 1,500 435 0.2900 5.648 5.067 5.648 - - 90 4.8175 0.00%
2019-01-15 0 0.340 0.315 0.340 - - 15 4 0.2667 5.648 5.233 5.648 - - 1 4.4299 0.00%
2019-01-14 0 0.340 0.315 0.355 - - 0 0 - 5.648 5.233 5.897 - - 0 - 0.00%
2019-01-11 0 0.340 0.325 0.340 0.320 0.340 145,917 46,770 0.3205 5.648 5.399 5.648 5.316 5.648 8,784 5.3246 -5.56%
2019-01-10 0 0.360 0.335 0.360 0.320 0.375 225,000 77,600 0.3449 5.980 5.565 5.980 5.316 6.230 13,544 5.7293 -5.26%
2019-01-09 0 0.380 0.315 0.380 0.375 0.380 120,000 45,450 0.3788 6.313 5.233 6.313 6.230 6.313 7,224 6.2918 7.04%
2019-01-08 0 0.355 0.325 0.360 0.345 0.370 175,000 61,650 0.3523 5.897 5.399 5.980 5.731 6.146 10,535 5.8522 7.58%
2019-01-07 0 0.330 0.285 0.330 0.330 0.330 40,000 13,200 0.3300 5.482 4.734 5.482 5.482 5.482 2,408 5.4820 8.20%
2019-01-04 0 0.305 0.260 0.310 0.295 0.305 305,500 91,400 0.2992 5.067 4.319 5.150 4.901 5.067 18,390 4.9700 3.39%
2019-01-03 0 0.295 0.260 0.295 - - 3 0 - 4.901 4.319 4.901 - - 0 - 0.00%
2019-01-02 0 0.295 0.270 0.300 0.295 0.295 6,000 1,735 0.2892 4.901 4.485 4.984 4.901 4.901 361 4.8036 3.51%
2018-12-31 0 0.285 0.255 0.295 - - 0 0 - 4.734 4.236 4.901 - - 0 - 0.00%
2018-12-28 0 0.285 0.255 0.290 0.280 0.285 150,000 42,350 0.2823 4.734 4.236 4.817 4.651 4.734 9,030 4.6901 1.79%
2018-12-27 0 0.280 0.250 0.290 - - 0 0 - 4.651 4.153 4.817 - - 0 - 0.00%
2018-12-24 0 0.280 0.250 0.290 - - 0 0 - 4.651 4.153 4.817 - - 0 - 0.00%
2018-12-21 0 0.280 0.250 0.280 0.255 0.280 10,000 2,675 0.2675 4.651 4.153 4.651 4.236 4.651 602 4.4437 0.00%
2018-12-20 0 0.280 0.246 0.290 0.246 0.280 45,040 11,661 0.2589 4.651 4.087 4.817 4.087 4.651 2,711 4.3009 7.69%
2018-12-19 0 0.260 0.250 0.270 0.260 0.260 40,000 10,400 0.2600 4.319 4.153 4.485 4.319 4.319 2,408 4.3191 4.00%
2018-12-18 0 0.250 0.230 0.280 0.250 0.250 70,000 17,500 0.2500 4.153 3.821 4.651 4.153 4.153 4,214 4.1530 -15.25%
2018-12-17 0 0.295 0.250 0.295 0.250 0.300 141,000 35,860 0.2543 4.901 4.153 4.901 4.153 4.984 8,488 4.2249 1.72%
2018-12-14 0 0.290 0.255 0.290 0.285 0.290 90,000 25,675 0.2853 4.817 4.236 4.817 4.734 4.817 5,418 4.7390 9.43%
2018-12-13 0 0.265 0.265 0.285 0.250 0.250 15,000 3,750 0.2500 4.402 4.402 4.734 4.153 4.153 903 4.1530 0.00%
2018-12-12 0 0.265 0.250 0.290 - - 0 0 - 4.402 4.153 4.817 - - 0 - 0.00%
2018-12-11 0 0.265 0.250 0.280 0.265 0.265 185,000 49,025 0.2650 4.402 4.153 4.651 4.402 4.402 11,137 4.4022 -5.36%
2018-12-10 0 0.280 0.265 0.280 - - 0 0 - 4.651 4.402 4.651 - - 0 - -5.08%
2018-12-07 0 0.295 0.265 0.320 - - 100 33 0.3300 4.901 4.402 5.316 - - 6 5.4820 0.00%
2018-12-06 0 0.295 0.260 0.320 - - 0 0 - 4.901 4.319 5.316 - - 0 - 0.00%
2018-12-05 0 0.295 0.265 0.300 - - 7 1 0.1429 4.901 4.402 4.984 - - 0 2.3731 0.00%
2018-12-04 0 0.295 0.265 0.300 - - 3 0 - 4.901 4.402 4.984 - - 0 - 0.00%
2018-12-03 0 0.295 0.265 0.300 - - 0 0 - 4.901 4.402 4.984 - - 0 - 0.00%
2018-11-30 0 0.295 0.270 0.295 0.275 0.295 240,000 67,400 0.2808 4.901 4.485 4.901 4.568 4.901 14,447 4.6652 -1.67%
2018-11-29 0 0.300 0.280 0.320 - - 45 12 0.2667 4.984 4.651 5.316 - - 3 4.4299 0.00%
2018-11-28 0 0.300 0.275 0.310 - - 0 0 - 4.984 4.568 5.150 - - 0 - 0.00%
2018-11-27 0 0.300 0.275 0.305 0.300 0.300 20,000 6,000 0.3000 4.984 4.568 5.067 4.984 4.984 1,204 4.9836 3.45%
2018-11-26 0 0.290 0.290 0.310 0.280 0.280 65,030 18,207 0.2800 4.817 4.817 5.150 4.651 4.651 3,915 4.6510 -6.45%
2018-11-23 0 0.310 0.285 0.310 - - 0 0 - 5.150 4.734 5.150 - - 0 - -3.12%
2018-11-22 0 0.320 0.295 0.320 - - 0 0 - 5.316 4.901 5.316 - - 0 - 0.00%
2018-11-21 0 0.320 0.290 0.320 0.280 0.325 305,000 91,325 0.2994 5.316 4.817 5.316 4.651 5.399 18,360 4.9741 10.34%
2018-11-20 0 0.290 0.285 0.345 0.290 0.290 9,950 2,836 0.2850 4.817 4.734 5.731 4.817 4.817 599 4.7348 -15.94%
2018-11-19 0 0.345 0.290 0.345 - - 0 0 - 5.731 4.817 5.731 - - 0 - 0.00%
2018-11-16 0 0.345 0.295 0.345 0.270 0.350 205,000 67,575 0.3296 5.731 4.901 5.731 4.485 5.814 12,340 5.4759 7.81%
2018-11-15 0 0.320 0.260 0.330 - - 17 4 0.2353 5.316 4.319 5.482 - - 1 3.9087 0.00%
2018-11-14 0 0.320 0.265 0.330 - - 0 0 - 5.316 4.402 5.482 - - 0 - 0.00%
2018-11-13 0 0.320 0.270 0.320 0.275 0.320 450,000 128,450 0.2854 5.316 4.485 5.316 4.568 5.316 27,089 4.7418 23.08%
2018-11-12 0 0.260 0.246 0.270 0.248 0.270 190,000 47,450 0.2497 4.319 4.087 4.485 4.120 4.485 11,437 4.1486 -7.14%
2018-11-09 0 0.280 0.255 0.290 0.246 0.280 190,000 47,620 0.2506 4.651 4.236 4.817 4.087 4.651 11,437 4.1635 13.82%
2018-11-08 0 0.246 0.228 0.246 - - 0 0 - 4.087 3.788 4.087 - - 0 - 0.00%
2018-11-07 0 0.246 0.227 0.246 - - 0 0 - 4.087 3.771 4.087 - - 0 - 0.00%
2018-11-06 0 0.246 0.228 0.246 0.246 0.246 140,000 34,440 0.2460 4.087 3.788 4.087 4.087 4.087 8,428 4.0866 0.41%
2018-11-05 0 0.245 0.235 0.246 - - 200 44 0.2200 4.070 3.904 4.087 - - 12 3.6546 0.00%
2018-11-02 0 0.245 0.235 0.250 0.245 0.245 30,000 7,350 0.2450 4.070 3.904 4.153 4.070 4.070 1,806 4.0699 0.82%
2018-11-01 0 0.243 0.238 0.250 - - 0 0 - 4.037 3.954 4.153 - - 0 - 0.00%
2018-10-31 0 0.243 0.243 0.248 0.243 0.243 35,000 8,505 0.2430 4.037 4.037 4.120 4.037 4.037 2,107 4.0367 -1.62%
2018-10-30 0 0.247 0.242 0.250 0.245 0.247 75,000 18,485 0.2465 4.103 4.020 4.153 4.070 4.103 4,515 4.0943 0.82%
2018-10-29 0 0.245 0.243 0.250 0.243 0.260 845,000 213,275 0.2524 4.070 4.037 4.153 4.037 4.319 50,867 4.1928 -14.04%
2018-10-26 0 0.285 0.260 0.285 0.255 0.285 660,519 172,027 0.2604 4.734 4.319 4.734 4.236 4.734 39,762 4.3265 -3.39%
2018-10-25 0 0.295 0.265 0.295 0.255 0.300 600,000 163,200 0.2720 4.901 4.402 4.901 4.236 4.984 36,118 4.5185 -7.81%
2018-10-24 0 0.320 0.300 0.350 - - 0 0 - 5.316 4.984 5.814 - - 0 - 0.00%
2018-10-23 0 0.320 0.300 0.340 - - 0 0 - 5.316 4.984 5.648 - - 0 - 0.00%
2018-10-22 0 0.320 0.300 0.320 - - 0 0 - 5.316 4.984 5.316 - - 0 - -3.03%
2018-10-19 0 0.330 0.300 0.330 - - 0 0 - 5.482 4.984 5.482 - - 0 - 0.00%
2018-10-18 0 0.330 0.300 0.340 - - 0 0 - 5.482 4.984 5.648 - - 0 - 0.00%
2018-10-16 0 0.330 0.300 0.330 - - 0 0 - 5.482 4.984 5.482 - - 0 - -2.94%
2018-10-15 0 0.340 0.300 0.340 - - 0 0 - 5.648 4.984 5.648 - - 0 - 0.00%
2018-10-12 0 0.340 0.305 0.340 0.300 0.340 75,000 23,075 0.3077 5.648 5.067 5.648 4.984 5.648 4,515 5.1110 3.03%
2018-10-11 0 0.330 0.300 0.330 - - 0 0 - 5.482 4.984 5.482 - - 0 - -2.94%
2018-10-10 0 0.340 0.315 0.345 - - 120 35 0.2917 5.648 5.233 5.731 - - 7 4.8452 0.00%
2018-10-09 0 0.340 0.315 0.345 - - 0 0 - 5.648 5.233 5.731 - - 0 - 0.00%
2018-10-08 0 0.340 0.310 0.340 - - 1 0 - 5.648 5.150 5.648 - - 0 - 0.00%
2018-10-05 0 0.340 0.340 0.345 0.320 0.320 100,000 32,000 0.3200 5.648 5.648 5.731 5.316 5.316 6,020 5.3158 -6.85%
2018-10-04 0 0.365 0.320 0.365 - - 0 0 - 6.063 5.316 6.063 - - 0 - 0.00%
2018-10-03 0 0.365 0.330 0.365 0.350 0.370 80,500 29,257 0.3634 6.063 5.482 6.063 5.814 6.146 4,846 6.0375 4.29%
2018-10-02 0 0.350 0.310 0.350 - - 39 12 0.3077 5.814 5.150 5.814 - - 2 5.1114 0.00%
2018-09-28 0 0.350 0.315 0.350 0.310 0.350 10,000 3,300 0.3300 5.814 5.233 5.814 5.150 5.814 602 5.4820 2.94%
2018-09-27 0 0.340 0.295 0.340 0.300 0.345 135,015 43,379 0.3213 5.648 4.901 5.648 4.984 5.731 8,128 5.3373 0.00%
2018-09-26 0 0.340 0.315 0.345 0.340 0.340 30,150 10,244 0.3398 5.648 5.233 5.731 5.648 5.648 1,815 5.6442 -1.45%
2018-09-24 0 0.345 0.315 0.350 - - 0 0 - 5.731 5.233 5.814 - - 0 - 0.00%
2018-09-21 0 0.345 0.315 0.350 - - 0 0 - 5.731 5.233 5.814 - - 0 - 0.00%
2018-09-20 0 0.345 0.325 0.345 - - 0 0 - 5.731 5.399 5.731 - - 0 - -1.43%
2018-09-19 0 0.350 0.320 0.355 - - 30 9 0.3000 5.814 5.316 5.897 - - 2 4.9836 0.00%
2018-09-18 0 0.350 0.310 0.355 - - 0 0 - 5.814 5.150 5.897 - - 0 - 0.00%
2018-09-17 0 0.350 0.315 0.350 0.345 0.350 80,000 27,625 0.3453 5.814 5.233 5.814 5.731 5.814 4,816 5.7363 0.00%
2018-09-14 0 0.350 0.315 0.350 0.305 0.350 65,000 21,200 0.3262 5.814 5.233 5.814 5.067 5.814 3,913 5.4181 1.45%
2018-09-13 0 0.345 0.315 0.350 0.325 0.345 16,500 5,507 0.3338 5.731 5.233 5.814 5.399 5.731 993 5.5444 0.00%
2018-09-12 0 0.345 0.320 0.345 0.325 0.345 105,687 34,606 0.3274 5.731 5.316 5.731 5.399 5.731 6,362 5.4394 0.00%
2018-09-11 0 0.345 0.330 0.350 0.325 0.350 75,000 24,800 0.3307 5.731 5.482 5.814 5.399 5.814 4,515 5.4930 -1.43%
2018-09-10 0 0.350 0.335 0.350 0.340 0.350 10,000 3,450 0.3450 5.814 5.565 5.814 5.648 5.814 602 5.7311 0.00%
2018-09-07 0 0.350 0.345 0.350 0.345 0.375 35,016 12,280 0.3507 5.814 5.731 5.814 5.731 6.230 2,108 5.8258 0.00%
2018-09-06 0 0.350 0.335 0.350 0.335 0.350 30,000 10,175 0.3392 5.814 5.565 5.814 5.565 5.814 1,806 5.6342 1.45%
2018-09-05 0 0.345 0.335 0.345 0.345 0.355 325,000 113,750 0.3500 5.731 5.565 5.731 5.731 5.897 19,564 5.8142 -2.82%
2018-09-04 0 0.355 0.350 0.355 0.350 0.360 235,000 83,675 0.3561 5.897 5.814 5.897 5.814 5.980 14,146 5.9149 -1.39%
2018-09-03 0 0.360 0.345 0.360 - - 0 0 - 5.980 5.731 5.980 - - 0 - -4.00%
2018-08-31 0 0.375 0.360 0.380 0.350 0.390 276,500 102,662 0.3713 6.230 5.980 6.313 5.814 6.479 16,645 6.1679 7.14%
2018-08-30 0 0.350 0.345 0.350 0.350 0.350 85,000 29,750 0.3500 5.814 5.731 5.814 5.814 5.814 5,117 5.8142 -5.41%
2018-08-29 0 0.370 0.340 0.380 0.335 0.370 75,600 26,573 0.3515 6.146 5.648 6.313 5.565 6.146 4,551 5.8390 2.78%
2018-08-28 0 0.360 0.360 0.375 0.355 0.370 130,000 46,825 0.3602 5.980 5.980 6.230 5.897 6.146 7,826 5.9835 0.00%
2018-08-27 0 0.360 0.360 0.385 0.360 0.390 180,000 66,700 0.3706 5.980 5.980 6.396 5.980 6.479 10,836 6.1557 -1.37%
2018-08-24 0 0.365 0.335 0.370 0.345 0.375 245,000 89,125 0.3638 6.063 5.565 6.146 5.731 6.230 14,748 6.0430 -7.59%
2018-08-23 0 0.395 0.380 0.395 0.370 0.395 125,000 47,675 0.3814 6.562 6.313 6.562 6.146 6.562 7,525 6.3358 -1.25%
2018-08-22 0 0.400 0.380 0.400 0.345 0.410 435,000 167,125 0.3842 6.645 6.313 6.645 5.731 6.811 26,186 6.3823 0.00%
2018-08-21 0 0.400 0.360 0.405 0.395 0.400 90,000 35,850 0.3983 6.645 5.980 6.728 6.562 6.645 5,418 6.6171 5.26%
2018-08-20 0 0.380 0.360 0.390 0.380 0.395 130,015 50,980 0.3921 6.313 5.980 6.479 6.313 6.562 7,827 6.5137 -3.80%
2018-08-17 0 0.395 0.360 0.395 - - 0 0 - 6.562 5.980 6.562 - - 0 - 0.00%
2018-08-16 0 0.395 0.355 0.395 0.370 0.405 115,000 44,250 0.3848 6.562 5.897 6.562 6.146 6.728 6,923 6.3920 6.76%
2018-08-15 0 0.370 0.350 0.370 0.360 0.370 20,000 7,250 0.3625 6.146 5.814 6.146 5.980 6.146 1,204 6.0219 1.37%
2018-08-14 0 0.365 0.350 0.370 0.350 0.365 120,202 43,191 0.3593 6.063 5.814 6.146 5.814 6.063 7,236 5.9690 0.00%
2018-08-13 0 0.365 0.360 0.365 0.355 0.365 10,000 3,600 0.3600 6.063 5.980 6.063 5.897 6.063 602 5.9803 0.00%
2018-08-10 0 0.365 0.355 0.370 0.355 0.365 110,000 39,650 0.3605 6.063 5.897 6.146 5.897 6.063 6,622 5.9879 -3.95%
2018-08-09 0 0.380 0.350 0.380 0.350 0.380 165,015 58,679 0.3556 6.313 5.814 6.313 5.814 6.313 9,933 5.9072 0.00%
2018-08-08 0 0.380 0.350 0.385 0.350 0.380 195,001 70,275 0.3604 6.313 5.814 6.396 5.814 6.313 11,739 5.9867 -2.56%
2018-08-07 0 0.390 0.350 0.400 0.355 0.390 325,000 118,700 0.3652 6.479 5.814 6.645 5.897 6.479 19,564 6.0672 2.63%
2018-08-06 0 0.380 0.350 0.380 0.355 0.400 160,000 60,375 0.3773 6.313 5.814 6.313 5.897 6.645 9,632 6.2684 -5.00%
2018-08-03 0 0.400 0.385 0.400 0.400 0.400 60,000 24,000 0.4000 6.645 6.396 6.645 6.645 6.645 3,612 6.6448 0.00%
2018-08-02 0 0.400 0.380 0.400 - - 501 175 0.3493 6.645 6.313 6.645 - - 30 5.8026 0.00%
2018-08-01 0 0.400 0.370 0.400 0.400 0.400 10,000 4,000 0.4000 6.645 6.146 6.645 6.645 6.645 602 6.6448 2.56%
2018-07-31 0 0.390 0.370 0.400 - - 0 0 - 6.479 6.146 6.645 - - 0 - 0.00%
2018-07-30 0 0.390 0.370 0.400 - - 0 0 - 6.479 6.146 6.645 - - 0 - 0.00%
2018-07-27 0 0.390 0.370 0.400 - - 0 0 - 6.479 6.146 6.645 - - 0 - 0.00%
2018-07-26 0 0.390 0.370 0.390 - - 0 0 - 6.479 6.146 6.479 - - 0 - 0.00%
2018-07-25 0 0.390 0.370 0.400 - - 0 0 - 6.479 6.146 6.645 - - 0 - 0.00%
2018-07-24 0 0.390 0.370 0.400 - - 2,495 883 0.3539 6.479 6.146 6.645 - - 150 5.8791 0.00%
2018-07-23 0 0.390 0.370 0.390 - - 0 0 - 6.479 6.146 6.479 - - 0 - -2.50%
2018-07-20 0 0.400 0.370 0.400 - - 0 0 - 6.645 6.146 6.645 - - 0 - 0.00%
2018-07-19 0 0.400 0.375 0.400 0.375 0.400 260,000 99,125 0.3813 6.645 6.230 6.645 6.230 6.645 15,651 6.3333 -1.23%
2018-07-18 0 0.405 0.375 0.405 - - 0 0 - 6.728 6.230 6.728 - - 0 - 0.00%
2018-07-17 0 0.405 0.380 0.405 0.380 0.405 170,000 65,025 0.3825 6.728 6.313 6.728 6.313 6.728 10,234 6.3541 1.25%
2018-07-16 0 0.400 0.375 0.405 - - 0 0 - 6.645 6.230 6.728 - - 0 - 0.00%
2018-07-13 0 0.400 0.375 0.400 - - 0 0 - 6.645 6.230 6.645 - - 0 - 0.00%
2018-07-12 0 0.400 0.380 0.405 0.370 0.400 105,048 39,617 0.3771 6.645 6.313 6.728 6.146 6.645 6,324 6.2649 0.00%
2018-07-11 0 0.400 0.400 0.405 0.390 0.390 60,000 23,400 0.3900 6.645 6.645 6.728 6.479 6.479 3,612 6.4787 -2.44%
2018-07-10 0 0.410 0.380 0.415 0.375 0.415 120,000 46,825 0.3902 6.811 6.313 6.894 6.230 6.894 7,224 6.4821 -3.53%
2018-07-09 0 0.425 0.410 0.425 0.390 0.425 25,000 10,200 0.4080 7.060 6.811 7.060 6.479 7.060 1,505 6.7777 0.00%
2018-07-06 0 0.425 0.390 0.425 - - 0 0 - 7.060 6.479 7.060 - - 0 - 0.00%
2018-07-05 0 0.425 0.390 0.425 - - 0 0 - 7.060 6.479 7.060 - - 0 - 0.00%
2018-07-04 0 0.425 0.390 0.425 - - 0 0 - 7.060 6.479 7.060 - - 0 - 0.00%
2018-07-03 0 0.425 0.390 0.425 - - 0 0 - 7.060 6.479 7.060 - - 0 - 0.00%
2018-06-29 0 0.425 0.390 0.430 - - 0 0 - 7.060 6.479 7.143 - - 0 - 0.00%
2018-06-28 0 0.425 0.390 0.425 - - 0 0 - 7.060 6.479 7.060 - - 0 - 0.00%
2018-06-27 0 0.425 0.390 0.425 - - 0 0 - 7.060 6.479 7.060 - - 0 - 0.00%
2018-06-26 0 0.425 0.390 0.435 0.390 0.425 200,000 79,675 0.3984 7.060 6.479 7.226 6.479 7.060 12,039 6.6178 -2.30%
2018-06-25 0 0.435 0.415 0.445 - - 0 0 - 7.226 6.894 7.392 - - 0 - 0.00%
2018-06-22 0 0.435 0.400 0.440 0.435 0.435 5,090 2,209 0.4340 7.226 6.645 7.309 7.226 7.226 306 7.2094 3.57%
2018-06-21 0 0.420 0.400 0.430 0.405 0.420 295,000 121,475 0.4118 6.977 6.645 7.143 6.728 6.977 17,758 6.8405 0.00%
2018-06-20 0 0.420 0.415 0.425 0.420 0.425 140,000 59,000 0.4214 6.977 6.894 7.060 6.977 7.060 8,428 7.0008 -5.62%
2018-06-19 0 0.445 0.420 0.445 0.425 0.450 75,000 32,500 0.4333 7.392 6.977 7.392 7.060 7.475 4,515 7.1985 -1.11%
2018-06-15 0 0.450 0.430 0.450 0.425 0.450 100,031 43,212 0.4320 7.475 7.143 7.475 7.060 7.475 6,022 7.1762 2.27%
2018-06-14 0 0.440 0.425 0.440 0.430 0.440 35,000 15,125 0.4321 7.309 7.060 7.309 7.143 7.309 2,107 7.1788 0.00%
2018-06-13 0 0.440 0.430 0.445 0.430 0.440 135,000 58,375 0.4324 7.309 7.143 7.392 7.143 7.309 8,127 7.1832 -2.22%
2018-06-12 0 0.450 0.450 0.455 0.440 0.455 240,003 106,601 0.4442 7.475 7.475 7.558 7.309 7.558 14,448 7.3785 1.12%
2018-06-11 0 0.445 0.430 0.455 0.445 0.445 100,000 44,500 0.4450 7.392 7.143 7.558 7.392 7.392 6,020 7.3923 1.14%
2018-06-08 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 7.309 7.143 7.309 7.309 7.309 6,020 7.3093 0.00%
2018-06-07 0 0.440 0.430 0.455 0.430 0.475 575,000 260,925 0.4538 7.309 7.143 7.558 7.143 7.891 34,613 7.5382 0.00%
2018-06-06 0 0.440 0.435 0.440 0.435 0.445 120,000 52,775 0.4398 7.309 7.226 7.309 7.226 7.392 7,224 7.3058 0.00%
2018-06-05 0 0.440 0.425 0.440 0.425 0.440 115,520 49,708 0.4303 7.309 7.060 7.309 7.060 7.309 6,954 7.1481 0.00%
2018-06-04 0 0.440 0.420 0.440 0.425 0.440 110,150 47,435 0.4306 7.309 6.977 7.309 7.060 7.309 6,631 7.1538 1.15%
2018-06-01 0 0.435 0.425 0.445 0.425 0.435 70,000 30,050 0.4293 7.226 7.060 7.392 7.060 7.226 4,214 7.1313 3.57%
2018-05-31 0 0.420 0.420 0.445 0.420 0.500 3,665,180 1,646,280 0.4492 6.977 6.977 7.392 6.977 8.306 220,634 7.4616 -14.29%
2018-05-30 0 0.490 0.485 0.490 0.490 0.490 306,518 150,148 0.4899 8.140 8.057 8.140 8.140 8.140 18,452 8.1374 -1.01%
2018-05-29 0 0.495 0.485 0.495 0.485 0.495 125,000 61,200 0.4896 8.223 8.057 8.223 8.057 8.223 7,525 8.1332 0.00%
2018-05-28 0 0.495 0.485 0.495 0.485 0.500 420,000 207,875 0.4949 8.223 8.057 8.223 8.057 8.306 25,283 8.2220 -1.00%
2018-05-25 0 0.500 0.495 0.500 - - 0 0 - 8.306 8.223 8.306 - - 0 - 0.00%
2018-05-24 0 0.500 0.495 0.500 0.480 0.500 45,000 22,200 0.4933 8.306 8.223 8.306 7.974 8.306 2,709 8.1953 0.00%
2018-05-23 0 0.500 0.490 0.520 - - 0 0 - 8.306 8.140 8.638 - - 0 - 0.00%
2018-05-21 0 0.500 0.490 0.540 - - 0 0 - 8.306 8.140 8.970 - - 0 - 0.00%
2018-05-18 0 0.500 0.495 0.500 0.500 0.510 65,000 32,600 0.5015 8.306 8.223 8.306 8.306 8.472 3,913 8.3316 0.00%
2018-05-17 0 0.500 0.495 0.500 0.500 0.520 490,000 245,300 0.5006 8.306 8.223 8.306 8.306 8.638 29,497 8.3162 -7.41%
2018-05-16 0 0.540 0.520 0.540 - - 0 0 - 8.970 8.638 8.970 - - 0 - 0.00%
2018-05-15 0 0.540 0.520 0.540 - - 0 0 - 8.970 8.638 8.970 - - 0 - 0.00%
2018-05-14 0 0.540 0.520 0.540 - - 0 0 - 8.970 8.638 8.970 - - 0 - 0.00%
2018-05-11 0 0.540 0.520 0.540 - - 0 0 - 8.970 8.638 8.970 - - 0 - 0.00%
2018-05-10 0 0.540 0.530 0.550 0.540 0.540 15,000 8,100 0.5400 8.970 8.804 9.137 8.970 8.970 903 8.9705 -1.82%
2018-05-09 0 0.550 0.510 0.550 0.510 0.550 30,000 16,100 0.5367 9.137 8.472 9.137 8.472 9.137 1,806 8.9151 0.00%
2018-05-08 0 0.550 0.520 0.550 0.530 0.550 16,200 8,750 0.5401 9.137 8.638 9.137 8.804 9.137 975 8.9725 0.00%
2018-05-07 0 0.550 0.520 0.550 - - 0 0 - 9.137 8.638 9.137 - - 0 - 0.00%
2018-05-04 0 0.550 0.530 0.550 - - 0 0 - 9.137 8.804 9.137 - - 0 - 0.00%
2018-05-03 0 0.550 0.530 0.550 0.540 0.550 55,000 29,750 0.5409 9.137 8.804 9.137 8.970 9.137 3,311 8.9856 0.00%
2018-05-02 0 0.550 0.540 0.560 - - 6 3 0.5000 9.137 8.970 9.303 - - 0 8.3060 0.00%
2018-04-30 0 0.550 0.540 0.560 - - 0 0 - 9.137 8.970 9.303 - - 0 - 0.00%
2018-04-27 0 0.550 0.550 0.570 - - 0 0 - 9.137 9.137 9.469 - - 0 - 0.00%
2018-04-26 0 0.550 0.550 0.580 0.540 0.540 60,000 32,400 0.5400 9.137 9.137 9.635 8.970 8.970 3,612 8.9705 -5.17%
2018-04-25 0 0.580 0.530 0.580 0.540 0.580 15,000 8,300 0.5533 9.635 8.804 9.635 8.970 9.635 903 9.1920 7.41%
2018-04-24 0 0.540 0.530 0.550 0.530 0.540 155,000 82,200 0.5303 8.970 8.804 9.137 8.804 8.970 9,331 8.8097 0.00%
2018-04-23 0 0.540 0.510 0.540 - - 12 5 0.4167 8.970 8.472 8.970 - - 1 6.9217 0.00%
2018-04-20 0 0.540 0.520 0.550 0.540 0.550 90,000 48,900 0.5433 8.970 8.638 9.137 8.970 9.137 5,418 9.0259 0.00%
2018-04-19 0 0.540 0.520 0.540 - - 0 0 - 8.970 8.638 8.970 - - 0 - -1.82%
2018-04-18 0 0.550 0.530 0.550 0.510 0.550 186,539 97,369 0.5220 9.137 8.804 9.137 8.472 9.137 11,229 8.6711 1.85%
2018-04-17 0 0.540 0.520 0.540 0.520 0.540 31,000 16,170 0.5216 8.970 8.638 8.970 8.638 8.970 1,866 8.6650 -1.82%
2018-04-16 0 0.550 0.530 0.550 0.540 0.550 40,000 21,700 0.5425 9.137 8.804 9.137 8.970 9.137 2,408 9.0120 0.00%
2018-04-13 0 0.550 0.530 0.550 0.540 0.550 10,000 5,450 0.5450 9.137 8.804 9.137 8.970 9.137 602 9.0536 0.00%
2018-04-12 0 0.550 0.520 0.550 0.520 0.550 13,300 7,025 0.5282 9.137 8.638 9.137 8.638 9.137 801 8.7744 1.85%
2018-04-11 0 0.540 0.520 0.540 - - 0 0 - 8.970 8.638 8.970 - - 0 - 0.00%
2018-04-10 0 0.540 0.520 0.540 - - 0 0 - 8.970 8.638 8.970 - - 0 - -1.82%
2018-04-09 0 0.550 0.520 0.550 0.550 0.550 20,000 11,000 0.5500 9.137 8.638 9.137 9.137 9.137 1,204 9.1366 1.85%
2018-04-06 0 0.540 0.520 0.540 0.520 0.540 130,000 68,700 0.5285 8.970 8.638 8.970 8.638 8.970 7,826 8.7788 0.00%
2018-04-04 0 0.540 0.530 0.560 0.530 0.560 50,000 27,050 0.5410 8.970 8.804 9.303 8.804 9.303 3,010 8.9871 -1.82%
2018-04-03 0 0.550 0.520 0.550 0.510 0.550 160,000 84,100 0.5256 9.137 8.638 9.137 8.472 9.137 9,632 8.7317 -1.79%
2018-03-29 0 0.560 0.540 0.560 - - 0 0 - 9.303 8.970 9.303 - - 0 - 0.00%
2018-03-28 0 0.560 0.530 0.570 - - 0 0 - 9.303 8.804 9.469 - - 0 - 0.00%
2018-03-27 0 0.560 0.550 0.560 0.540 0.560 150,066 82,033 0.5466 9.303 9.137 9.303 8.970 9.303 9,034 9.0809 -3.45%
2018-03-26 0 0.580 0.540 0.580 - - 4,000 2,040 0.5100 9.635 8.970 9.635 - - 241 8.4721 0.00%
2018-03-23 0 0.580 0.520 0.580 - - 0 0 - 9.635 8.638 9.635 - - 0 - 0.00%
2018-03-22 0 0.580 0.550 0.590 - - 2 1 0.5000 9.635 9.137 9.801 - - 0 8.3060 0.00%
2018-03-21 0 0.580 0.550 0.590 - - 0 0 - 9.635 9.137 9.801 - - 0 - 0.00%
2018-03-20 0 0.580 0.560 0.580 - - 39 20 0.5128 9.635 9.303 9.635 - - 2 8.5190 -1.69%
2018-03-19 0 0.590 0.550 0.590 0.560 0.590 150,000 84,150 0.5610 9.801 9.137 9.801 9.303 9.801 9,030 9.3193 0.00%
2018-03-16 0 0.590 0.570 0.590 0.570 0.590 25,000 14,550 0.5820 9.801 9.469 9.801 9.469 9.801 1,505 9.6682 5.36%
2018-03-15 0 0.560 0.560 0.580 0.550 0.600 330,000 189,000 0.5727 9.303 9.303 9.635 9.137 9.967 19,865 9.5142 1.82%
2018-03-14 0 0.550 0.540 0.550 0.540 0.560 415,000 224,700 0.5414 9.137 8.970 9.137 8.970 9.303 24,982 8.9945 -1.79%
2018-03-13 0 0.560 0.530 0.560 0.540 0.570 525,306 285,959 0.5444 9.303 8.804 9.303 8.970 9.469 31,622 9.0430 0.00%
2018-03-12 0 0.560 0.550 0.570 - - 9 4 0.4444 9.303 9.137 9.469 - - 1 7.3831 0.00%
2018-03-09 0 0.560 0.560 0.580 0.550 0.550 30,045 16,522 0.5499 9.303 9.303 9.635 9.137 9.137 1,809 9.1351 -1.75%
2018-03-08 0 0.570 0.550 0.580 0.570 0.570 55,030 31,365 0.5700 9.469 9.137 9.635 9.469 9.469 3,313 9.4682 0.00%
2018-03-07 0 0.570 0.550 0.570 - - 0 0 - 9.469 9.137 9.469 - - 0 - 0.00%
2018-03-06 0 0.570 0.550 0.570 0.550 0.580 46,200 25,974 0.5622 9.469 9.137 9.469 9.137 9.635 2,781 9.3394 1.79%
2018-03-05 0 0.560 0.550 0.560 - - 25,000 14,000 0.5600 9.303 9.137 9.303 - - 1,505 9.3027 -3.45%
2018-03-02 0 0.580 0.560 0.580 - - 0 0 - 9.635 9.303 9.635 - - 0 - 0.00%
2018-03-01 0 0.580 0.560 0.580 0.550 0.580 22,000 12,310 0.5595 9.635 9.303 9.635 9.137 9.635 1,324 9.2952 1.75%
2018-02-28 0 0.570 0.560 0.580 0.560 0.570 220,000 123,900 0.5632 9.469 9.303 9.635 9.303 9.469 13,243 9.3556 1.79%
2018-02-27 0 0.560 0.550 0.570 0.560 0.560 31,000 17,330 0.5590 9.303 9.137 9.469 9.303 9.303 1,866 9.2867 -1.75%
2018-02-26 0 0.570 0.560 0.580 0.560 0.590 305,630 177,433 0.5805 9.469 9.303 9.635 9.303 9.801 18,398 9.6441 0.00%
2018-02-23 0 0.570 0.570 0.580 0.570 0.590 350,015 203,507 0.5814 9.469 9.469 9.635 9.469 9.801 21,070 9.6586 0.00%
2018-02-22 0 0.570 0.560 0.570 0.550 0.570 125,000 71,050 0.5684 9.469 9.303 9.469 9.137 9.469 7,525 9.4423 -1.72%
2018-02-21 0 0.580 0.540 0.580 - - 0 0 - 9.635 8.970 9.635 - - 0 - -1.69%
2018-02-20 0 0.590 0.540 0.590 0.550 0.590 325,000 181,150 0.5574 9.801 8.970 9.801 9.137 9.801 19,564 9.2593 5.36%
2018-02-15 0 0.560 0.560 0.590 0.560 0.560 50,000 28,000 0.5600 9.303 9.303 9.801 9.303 9.303 3,010 9.3027 0.00%
2018-02-14 0 0.560 0.550 0.570 0.560 0.560 33,000 18,390 0.5573 9.303 9.137 9.469 9.303 9.303 1,987 9.2574 1.82%
2018-02-13 0 0.550 0.540 0.570 0.550 0.550 8,000 4,250 0.5313 9.137 8.970 9.469 9.137 9.137 482 8.8251 0.00%
2018-02-12 0 0.550 0.540 0.550 0.510 0.550 60,000 31,450 0.5242 9.137 8.970 9.137 8.472 9.137 3,612 8.7075 0.00%
2018-02-09 0 0.550 0.520 0.570 - - 0 0 - 9.137 8.638 9.469 - - 0 - 0.00%
2018-02-08 0 0.550 0.510 0.550 0.540 0.550 140,000 76,950 0.5496 9.137 8.472 9.137 8.970 9.137 8,428 9.1307 0.00%
2018-02-07 0 0.550 0.540 0.580 0.530 0.580 200,001 109,850 0.5492 9.137 8.970 9.635 8.804 9.635 12,040 9.1241 -5.17%
2018-02-06 0 0.580 0.530 0.580 0.520 0.580 80,003 43,001 0.5375 9.635 8.804 9.635 8.638 9.635 4,816 8.9288 -3.33%
2018-02-05 0 0.600 0.570 0.600 0.580 0.600 25,000 14,600 0.5840 9.967 9.469 9.967 9.635 9.967 1,505 9.7014 1.69%
2018-02-02 0 0.590 0.580 0.600 0.590 0.590 15,000 8,850 0.5900 9.801 9.635 9.967 9.801 9.801 903 9.8011 0.00%
2018-02-01 0 0.590 0.570 0.600 - - 0 0 - 9.801 9.469 9.967 - - 0 - 0.00%
2018-01-31 0 0.590 0.570 0.590 - - 0 0 - 9.801 9.469 9.801 - - 0 - -1.67%
2018-01-30 0 0.600 0.570 0.600 0.570 0.600 740,030 428,666 0.5793 9.967 9.469 9.967 9.469 9.967 44,548 9.6226 0.00%
2018-01-29 0 0.600 0.590 0.600 0.590 0.640 96,500 57,975 0.6008 9.967 9.801 9.967 9.801 10.63 5,809 9.9801 0.00%
2018-01-26 0 0.600 0.590 0.600 0.600 0.610 225,216 135,225 0.6004 9.967 9.801 9.967 9.967 10.13 13,557 9.9742 -3.23%
2018-01-25 0 0.620 0.620 0.630 0.600 0.620 20,000 12,200 0.6100 10.30 10.30 10.47 9.967 10.30 1,204 10.133 0.00%
2018-01-24 0 0.620 0.620 0.640 0.620 0.650 225,000 143,500 0.6378 10.30 10.30 10.63 10.30 10.80 13,544 10.595 1.64%
2018-01-23 0 0.610 0.610 0.640 0.600 0.680 465,825 299,445 0.6428 10.13 10.13 10.63 9.967 11.30 28,041 10.679 -3.17%
2018-01-22 0 0.630 0.600 0.640 0.580 0.670 858,387 544,533 0.6344 10.47 9.967 10.63 9.635 11.13 51,673 10.538 8.62%
2018-01-19 0 0.580 0.560 0.580 0.550 0.590 450,030 251,666 0.5592 9.635 9.303 9.635 9.137 9.801 27,091 9.2898 -3.33%
2018-01-18 0 0.600 0.570 0.600 0.570 0.600 524,408 304,351 0.5804 9.967 9.469 9.967 9.469 9.967 31,568 9.6411 0.00%
2018-01-17 0 0.600 0.590 0.600 0.570 0.600 1,040,000 602,750 0.5796 9.967 9.801 9.967 9.469 9.967 62,605 9.6278 0.00%
2018-01-16 0 0.600 0.600 0.610 0.600 0.640 910,006 549,503 0.6038 9.967 9.967 10.13 9.967 10.63 54,780 10.031 -4.76%
2018-01-15 0 0.630 0.610 0.640 0.630 0.630 190,000 119,700 0.6300 10.47 10.13 10.63 10.47 10.47 11,437 10.466 -3.08%
2018-01-12 0 0.650 0.610 0.650 0.610 0.650 210,000 132,150 0.6293 10.80 10.13 10.80 10.13 10.80 12,641 10.454 0.00%
2018-01-11 0 0.650 0.640 0.660 0.650 0.650 99,000 64,150 0.6480 10.80 10.63 10.96 10.80 10.80 5,960 10.764 0.00%
2018-01-10 0 0.650 0.640 0.650 0.630 0.670 185,000 119,450 0.6457 10.80 10.63 10.80 10.47 11.13 11,137 10.726 1.56%
2018-01-09 0 0.640 0.610 0.640 0.620 0.640 345,000 214,400 0.6214 10.63 10.13 10.63 10.30 10.63 20,768 10.324 1.59%
2018-01-08 0 0.630 0.610 0.640 0.630 0.630 5,015 3,158 0.6297 10.47 10.13 10.63 10.47 10.47 302 10.461 0.00%
2018-01-05 0 0.630 0.630 0.640 0.610 0.640 670,000 413,150 0.6166 10.47 10.47 10.63 10.13 10.63 40,332 10.244 0.00%
2018-01-04 0 0.630 0.620 0.640 0.630 0.640 555,073 350,043 0.6306 10.47 10.30 10.63 10.47 10.63 33,414 10.476 0.00%
2018-01-03 0 0.630 0.610 0.630 0.620 0.660 365,000 231,100 0.6332 10.47 10.13 10.47 10.30 10.96 21,972 10.518 -5.97%
2018-01-02 0 0.670 0.640 0.670 0.650 0.670 60,003 39,151 0.6525 11.13 10.63 11.13 10.80 11.13 3,612 10.839 1.52%
2017-12-29 0 0.660 0.660 0.670 - - 0 0 - 10.96 10.96 11.13 - - 0 - 0.00%
2017-12-28 0 0.660 0.640 0.660 0.650 0.660 40,000 26,050 0.6513 10.96 10.63 10.96 10.80 10.96 2,408 10.819 -1.49%
2017-12-27 0 0.670 0.650 0.670 0.660 0.680 65,000 43,800 0.6738 11.13 10.80 11.13 10.96 11.30 3,913 11.194 -1.47%
2017-12-22 0 0.680 0.660 0.680 - - 0 0 - 11.30 10.96 11.30 - - 0 - 0.00%
2017-12-21 0 0.680 0.660 0.690 - - 129 80 0.6202 11.30 10.96 11.46 - - 8 10.302 0.00%
2017-12-20 0 0.680 0.660 0.690 - - 0 0 - 11.30 10.96 11.46 - - 0 - 0.00%
2017-12-19 0 0.680 0.680 0.690 0.670 0.670 20,001 13,400 0.6700 11.30 11.30 11.46 11.13 11.13 1,204 11.129 1.49%
2017-12-18 0 0.670 0.670 0.680 0.670 0.670 20,180 13,515 0.6697 11.13 11.13 11.30 11.13 11.13 1,215 11.125 -2.90%
2017-12-15 0 0.690 0.670 0.690 0.670 0.690 25,075 16,998 0.6779 11.46 11.13 11.46 11.13 11.46 1,509 11.261 0.00%
2017-12-14 0 0.690 0.670 0.690 0.670 0.690 20,000 13,360 0.6680 11.46 11.13 11.46 11.13 11.46 1,204 11.097 1.47%
2017-12-13 0 0.680 0.660 0.680 0.600 0.680 70,000 46,850 0.6693 11.30 10.96 11.30 9.967 11.30 4,214 11.118 -1.45%
2017-12-12 0 0.690 0.680 0.690 0.690 0.690 775,000 534,750 0.6900 11.46 11.30 11.46 11.46 11.46 46,653 11.462 0.00%
2017-12-11 0 0.690 0.680 0.690 0.670 0.690 240,000 161,050 0.6710 11.46 11.30 11.46 11.13 11.46 14,447 11.147 0.00%
2017-12-08 0 0.690 0.670 0.690 0.670 0.700 105,000 71,500 0.6810 11.46 11.13 11.46 11.13 11.63 6,321 11.312 0.00%
2017-12-07 0 0.690 0.670 0.700 0.690 0.690 100,366 69,240 0.6899 11.46 11.13 11.63 11.46 11.46 6,042 11.460 0.00%
2017-12-06 0 0.690 0.670 0.690 0.670 0.690 101,650 68,556 0.6744 11.46 11.13 11.46 11.13 11.46 6,119 11.204 0.00%
2017-12-05 0 0.690 0.680 0.690 - - 1,770 1,152 0.6508 11.46 11.30 11.46 - - 107 10.812 -1.43%
2017-12-04 0 0.700 0.680 0.700 0.680 0.700 20,300 13,945 0.6869 11.63 11.30 11.63 11.30 11.63 1,222 11.412 1.45%
2017-12-01 0 0.690 0.680 0.690 - - 0 0 - 11.46 11.30 11.46 - - 0 - -1.43%
2017-11-30 0 0.700 0.670 0.700 0.680 0.700 180,000 122,700 0.6817 11.63 11.13 11.63 11.30 11.63 10,836 11.324 0.00%
2017-11-29 0 0.700 0.700 0.710 0.680 0.680 40,000 27,200 0.6800 11.63 11.63 11.79 11.30 11.30 2,408 11.296 -1.41%
2017-11-28 0 0.710 0.680 0.710 0.700 0.720 100,003 70,351 0.7035 11.79 11.30 11.79 11.63 11.96 6,020 11.686 1.43%
2017-11-27 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 11.63 11.63 11.79 11.63 11.63 1,204 11.628 0.00%
2017-11-24 0 0.700 0.680 0.700 - - 373 242 0.6488 11.63 11.30 11.63 - - 22 10.778 0.00%
2017-11-23 0 0.700 0.680 0.710 - - 0 0 - 11.63 11.30 11.79 - - 0 - 0.00%
2017-11-22 0 0.700 0.680 0.700 - - 0 0 - 11.63 11.30 11.63 - - 0 - 0.00%
2017-11-21 0 0.700 0.680 0.700 0.680 0.710 35,750 24,937 0.6975 11.63 11.30 11.63 11.30 11.79 2,152 11.588 0.00%
2017-11-20 0 0.700 0.680 0.700 0.680 0.700 195,200 134,584 0.6895 11.63 11.30 11.63 11.30 11.63 11,751 11.453 0.00%
2017-11-17 0 0.700 0.690 0.700 - - 377 248 0.6578 11.63 11.46 11.63 - - 23 10.928 -1.41%
2017-11-16 0 0.710 0.690 0.710 0.690 0.710 110,000 76,450 0.6950 11.79 11.46 11.79 11.46 11.79 6,622 11.545 1.43%
2017-11-15 0 0.700 0.690 0.700 0.700 0.710 10,000 7,050 0.7050 11.63 11.46 11.63 11.63 11.79 602 11.711 -1.41%
2017-11-14 0 0.710 0.690 0.710 0.690 0.710 140,000 97,350 0.6954 11.79 11.46 11.79 11.46 11.79 8,428 11.551 0.00%
2017-11-13 0 0.710 0.700 0.720 0.700 0.720 165,030 116,820 0.7079 11.79 11.63 11.96 11.63 11.96 9,934 11.759 -1.39%
2017-11-10 0 0.720 0.710 0.720 0.720 0.720 135,014 97,209 0.7200 11.96 11.79 11.96 11.96 11.96 8,127 11.961 0.00%
2017-11-09 0 0.720 0.700 0.730 - - 4,000 2,720 0.6800 11.96 11.63 12.13 - - 241 11.296 0.00%
2017-11-08 0 0.720 0.690 0.720 0.690 0.730 215,000 152,200 0.7079 11.96 11.46 11.96 11.46 12.13 12,942 11.760 0.00%
2017-11-07 0 0.720 0.690 0.730 0.690 0.720 18,021 12,563 0.6971 11.96 11.46 12.13 11.46 11.96 1,085 11.581 1.41%
2017-11-06 0 0.710 0.700 0.710 0.700 0.710 20,000 14,050 0.7025 11.79 11.63 11.79 11.63 11.79 1,204 11.670 -1.39%
2017-11-03 0 0.720 0.700 0.730 - - 0 0 - 11.96 11.63 12.13 - - 0 - 0.00%
2017-11-02 0 0.720 0.700 0.730 0.710 0.720 115,000 81,200 0.7061 11.96 11.63 12.13 11.79 11.96 6,923 11.730 -1.37%
2017-11-01 0 0.730 0.700 0.730 - - 522 349 0.6686 12.13 11.63 12.13 - - 31 11.107 0.00%
2017-10-31 0 0.730 0.700 0.730 0.730 0.730 5,002 3,651 0.7299 12.13 11.63 12.13 12.13 12.13 301 12.125 1.39%
2017-10-30 0 0.720 0.690 0.730 - - 6 4 0.6667 11.96 11.46 12.13 - - 0 11.075 0.00%
2017-10-27 0 0.720 0.690 0.720 0.710 0.730 45,000 32,300 0.7178 11.96 11.46 11.96 11.79 12.13 2,709 11.924 1.41%
2017-10-26 0 0.710 0.690 0.710 0.690 0.720 190,000 131,950 0.6945 11.79 11.46 11.79 11.46 11.96 11,437 11.537 1.43%
2017-10-25 0 0.700 0.690 0.720 - - 0 0 - 11.63 11.46 11.96 - - 0 - 0.00%
2017-10-24 0 0.700 0.690 0.720 0.690 0.720 190,000 133,050 0.7003 11.63 11.46 11.96 11.46 11.96 11,437 11.633 -5.41%
2017-10-23 0 0.740 0.710 0.740 - - 105 70 0.6667 12.29 11.79 12.29 - - 6 11.075 0.00%
2017-10-20 0 0.740 0.700 0.740 0.720 0.740 100,000 72,800 0.7280 12.29 11.63 12.29 11.96 12.29 6,020 12.094 2.78%
2017-10-19 0 0.720 0.700 0.720 0.700 0.720 140,000 98,350 0.7025 11.96 11.63 11.96 11.63 11.96 8,428 11.670 0.00%
2017-10-18 0 0.720 0.700 0.730 0.720 0.720 100,300 72,201 0.7199 11.96 11.63 12.13 11.96 11.96 6,038 11.958 -1.37%
2017-10-17 0 0.730 0.700 0.730 0.690 0.730 440,500 311,635 0.7075 12.13 11.63 12.13 11.46 12.13 26,517 11.752 0.00%
2017-10-16 0 0.730 0.710 0.730 0.700 0.740 300,156 213,405 0.7110 12.13 11.79 12.13 11.63 12.29 18,069 11.811 0.00%
2017-10-13 0 0.730 0.710 0.730 0.700 0.730 125,000 88,650 0.7092 12.13 11.79 12.13 11.63 12.13 7,525 11.781 0.00%
2017-10-12 0 0.730 0.720 0.730 0.710 0.730 60,000 43,200 0.7200 12.13 11.96 12.13 11.79 12.13 3,612 11.961 -3.95%
2017-10-11 0 0.760 0.710 0.760 0.710 0.760 263,500 189,280 0.7183 12.63 11.79 12.63 11.79 12.63 15,862 11.933 2.70%
2017-10-10 0 0.740 0.710 0.740 - - 1,530 1,025 0.6699 12.29 11.79 12.29 - - 92 11.129 0.00%
2017-10-09 0 0.740 0.710 0.740 - - 21 14 0.6667 12.29 11.79 12.29 - - 1 11.075 0.00%
2017-10-06 0 0.740 0.710 0.740 0.730 0.740 60,000 43,900 0.7317 12.29 11.79 12.29 12.13 12.29 3,612 12.154 0.00%
2017-10-04 0 0.740 0.710 0.740 0.730 0.740 55,000 40,200 0.7309 12.29 11.79 12.29 12.13 12.29 3,311 12.142 1.37%
2017-10-03 0 0.730 0.720 0.730 0.710 0.740 55,120 39,832 0.7226 12.13 11.96 12.13 11.79 12.29 3,318 12.005 -1.35%
2017-09-29 0 0.740 0.710 0.740 - - 0 0 - 12.29 11.79 12.29 - - 0 - 0.00%
2017-09-28 0 0.740 0.720 0.740 0.720 0.740 120,000 87,600 0.7300 12.29 11.96 12.29 11.96 12.29 7,224 12.127 1.37%
2017-09-27 0 0.730 0.720 0.740 - - 0 0 - 12.13 11.96 12.29 - - 0 - 0.00%
2017-09-26 0 0.730 0.720 0.730 0.720 0.740 75,000 54,700 0.7293 12.13 11.96 12.13 11.96 12.29 4,515 12.116 -1.35%
2017-09-25 0 0.740 0.710 0.740 0.710 0.740 45,000 32,200 0.7156 12.29 11.79 12.29 11.79 12.29 2,709 11.887 0.00%
2017-09-22 0 0.740 0.710 0.740 0.730 0.740 15,150 11,102 0.7328 12.29 11.79 12.29 12.13 12.29 912 12.173 4.23%
2017-09-21 0 0.710 0.710 0.730 0.710 0.750 1,410,022 1,026,915 0.7283 11.79 11.79 12.13 11.79 12.46 84,880 12.098 -5.33%
2017-09-20 0 0.750 0.740 0.750 0.750 0.750 31,000 23,210 0.7487 12.46 12.29 12.46 12.46 12.46 1,866 12.438 -1.32%
2017-09-19 0 0.760 0.760 0.770 0.740 0.740 80,000 59,200 0.7400 12.63 12.63 12.79 12.29 12.29 4,816 12.293 1.33%
2017-09-18 0 0.750 0.740 0.750 0.740 0.750 110,000 82,200 0.7473 12.46 12.29 12.46 12.29 12.46 6,622 12.414 -1.32%
2017-09-15 0 0.760 0.750 0.760 - - 27 19 0.7037 12.63 12.46 12.63 - - 2 11.690 -1.30%
2017-09-14 0 0.770 0.750 0.770 0.750 0.770 355,000 266,500 0.7507 12.79 12.46 12.79 12.46 12.79 21,370 12.471 1.32%
2017-09-13 0 0.760 0.750 0.770 0.750 0.760 172,250 130,120 0.7554 12.63 12.46 12.79 12.46 12.63 10,369 12.549 -1.30%
2017-09-12 0 0.770 0.750 0.770 0.760 0.770 130,000 98,900 0.7608 12.79 12.46 12.79 12.63 12.79 7,826 12.638 4.05%
2017-09-11 0 0.740 0.740 0.760 0.730 0.760 86,300 64,286 0.7449 12.29 12.29 12.63 12.13 12.63 5,195 12.375 -2.63%
2017-09-08 0 0.760 0.750 0.760 - - 102 72 0.7059 12.63 12.46 12.63 - - 6 11.726 -1.30%
2017-09-07 0 0.770 0.740 0.770 - - 9 6 0.6667 12.79 12.29 12.79 - - 1 11.075 0.00%
2017-09-06 0 0.770 0.740 0.770 0.730 0.780 260,015 195,810 0.7531 12.79 12.29 12.79 12.13 12.96 15,652 12.510 -2.53%
2017-09-05 0 0.790 0.760 0.790 - - 0 0 - 13.12 12.63 13.12 - - 0 - 0.00%
2017-09-04 0 0.790 0.770 0.790 0.790 0.790 10,003 7,902 0.7900 13.12 12.79 13.12 13.12 13.12 602 13.123 1.28%
2017-09-01 0 0.780 0.780 0.800 - - 0 0 - 12.96 12.96 13.29 - - 0 - 0.00%
2017-08-31 0 0.780 0.770 0.790 0.760 0.780 100,000 76,200 0.7620 12.96 12.79 13.12 12.63 12.96 6,020 12.658 -1.27%
2017-08-30 0 0.790 0.760 0.790 - - 0 0 - 13.12 12.63 13.12 - - 0 - 0.00%
2017-08-29 0 0.790 0.770 0.790 0.770 0.790 60,000 47,200 0.7867 13.12 12.79 13.12 12.79 13.12 3,612 13.068 3.95%
2017-08-28 0 0.760 0.760 0.770 0.760 0.790 785,000 599,400 0.7636 12.63 12.63 12.79 12.63 13.12 47,255 12.684 -3.80%
2017-08-25 0 0.790 0.770 0.790 0.770 0.790 635,000 495,200 0.7798 13.12 12.79 13.12 12.79 13.12 38,225 12.955 -1.25%
2017-08-24 0 0.800 0.770 0.800 0.780 0.800 230,000 179,950 0.7824 13.29 12.79 13.29 12.96 13.29 13,845 12.997 0.00%
2017-08-22 0 0.800 0.790 0.800 0.800 0.800 305,003 244,002 0.8000 13.29 13.12 13.29 13.29 13.29 18,360 13.290 -1.23%
2017-08-21 0 0.810 0.800 0.820 0.810 0.810 50,000 40,500 0.8100 13.46 13.29 13.62 13.46 13.46 3,010 13.456 -1.22%
2017-08-18 0 0.820 0.800 0.820 0.810 0.820 546,500 444,035 0.8125 13.62 13.29 13.62 13.46 13.62 32,898 13.497 0.00%
2017-08-17 0 0.820 0.800 0.820 0.820 0.820 110,000 90,200 0.8200 13.62 13.29 13.62 13.62 13.62 6,622 13.622 1.23%
2017-08-16 0 0.810 0.810 0.820 0.810 0.810 10,001 8,100 0.8099 13.46 13.46 13.62 13.46 13.46 602 13.454 -1.22%
2017-08-15 0 0.820 0.800 0.820 0.800 0.830 470,330 383,404 0.8152 13.62 13.29 13.62 13.29 13.79 28,313 13.542 0.00%
2017-08-14 0 0.820 0.800 0.830 0.800 0.820 850,000 688,650 0.8102 13.62 13.29 13.79 13.29 13.62 51,168 13.459 0.00%
2017-08-11 0 0.820 0.800 0.830 0.800 0.820 340,000 277,700 0.8168 13.62 13.29 13.79 13.29 13.62 20,467 13.568 -2.38%
2017-08-10 0 0.840 0.810 0.840 0.820 0.840 55,000 45,300 0.8236 13.95 13.46 13.95 13.62 13.95 3,311 13.682 -1.18%
2017-08-09 0 0.850 0.820 0.850 0.830 0.850 129,000 107,430 0.8328 14.12 13.62 14.12 13.79 14.12 7,765 13.834 2.41%
2017-08-08 0 0.830 0.810 0.830 0.810 0.830 135,075 109,608 0.8115 13.79 13.46 13.79 13.46 13.79 8,131 13.480 1.22%
2017-08-07 0 0.820 0.810 0.830 0.810 0.820 125,000 101,300 0.8104 13.62 13.46 13.79 13.46 13.62 7,525 13.462 -1.20%
2017-08-04 0 0.830 0.810 0.830 0.800 0.830 285,000 229,000 0.8035 13.79 13.46 13.79 13.29 13.79 17,156 13.348 2.47%
2017-08-03 0 0.810 0.800 0.810 0.800 0.850 120,000 97,050 0.8088 13.46 13.29 13.46 13.29 14.12 7,224 13.435 -1.22%
2017-08-02 0 0.820 0.800 0.820 0.800 0.820 155,000 124,900 0.8058 13.62 13.29 13.62 13.29 13.62 9,331 13.386 0.00%
2017-08-01 0 0.820 0.810 0.820 0.800 0.820 245,001 199,550 0.8145 13.62 13.46 13.62 13.29 13.62 14,748 13.530 -1.20%
2017-07-31 0 0.830 0.810 0.830 0.810 0.830 125,000 101,550 0.8124 13.79 13.46 13.79 13.46 13.79 7,525 13.496 0.00%
2017-07-28 0 0.830 0.810 0.830 0.830 0.840 50,000 41,550 0.8310 13.79 13.46 13.79 13.79 13.95 3,010 13.805 0.00%
2017-07-27 0 0.830 0.800 0.830 0.800 0.830 15,031 12,173 0.8099 13.79 13.29 13.79 13.29 13.79 905 13.453 0.00%
2017-07-26 0 0.830 0.820 0.830 - - 2 1 0.5000 13.79 13.62 13.79 - - 0 8.3060 -1.19%
2017-07-25 0 0.840 0.810 0.840 0.820 0.840 55,519 45,599 0.8213 13.95 13.46 13.95 13.62 13.95 3,342 13.644 1.20%
2017-07-24 0 0.830 0.810 0.830 0.840 0.840 50,003 42,002 0.8400 13.79 13.46 13.79 13.95 13.95 3,010 13.954 -2.35%
2017-07-21 0 0.850 0.820 0.850 0.840 0.850 10,000 8,450 0.8450 14.12 13.62 14.12 13.95 14.12 602 14.037 1.19%
2017-07-20 0 0.840 0.820 0.850 0.840 0.850 285,134 239,904 0.8414 13.95 13.62 14.12 13.95 14.12 17,164 13.977 0.00%
2017-07-19 0 0.840 0.810 0.850 0.810 0.850 205,500 168,480 0.8199 13.95 13.46 14.12 13.46 14.12 12,371 13.619 1.20%
2017-07-18 0 0.830 0.810 0.830 0.830 0.860 60,030 50,974 0.8491 13.79 13.46 13.79 13.79 14.29 3,614 14.106 0.00%
2017-07-17 0 0.830 0.830 0.840 0.810 0.830 70,011 57,408 0.8200 13.79 13.79 13.95 13.46 13.79 4,214 13.622 -1.19%
2017-07-14 0 0.840 0.810 0.840 0.840 0.840 5,000 4,200 0.8400 13.95 13.46 13.95 13.95 13.95 301 13.954 0.00%
2017-07-13 0 0.840 0.830 0.840 0.820 0.840 155,009 127,807 0.8245 13.95 13.79 13.95 13.62 13.95 9,331 13.697 0.00%
2017-07-12 0 0.840 0.820 0.840 0.810 0.840 425,000 348,050 0.8189 13.95 13.62 13.95 13.46 13.95 25,584 13.604 -2.33%
2017-07-11 0 0.860 0.840 0.870 0.830 0.880 303,000 262,610 0.8667 14.29 13.95 14.45 13.79 14.62 18,240 14.398 1.18%
2017-07-10 0 0.850 0.850 0.860 0.830 0.860 155,297 129,487 0.8338 14.12 14.12 14.29 13.79 14.29 9,348 13.851 -2.30%
2017-07-07 0 0.870 0.840 0.870 0.850 0.870 230,100 196,331 0.8532 14.45 13.95 14.45 14.12 14.45 13,851 14.174 -1.14%
2017-07-06 0 0.880 0.850 0.880 0.830 0.880 195,180 163,599 0.8382 14.62 14.12 14.62 13.79 14.62 11,749 13.924 0.00%
2017-07-05 0 0.880 0.850 0.880 0.900 0.900 50,000 45,000 0.9000 14.62 14.12 14.62 14.95 14.95 3,010 14.951 0.00%
2017-07-04 0 0.880 0.850 0.880 0.860 0.880 75,066 65,254 0.8693 14.62 14.12 14.62 14.29 14.62 4,519 14.441 -1.12%
2017-07-03 0 0.890 0.890 0.900 0.800 0.910 3,817,300 3,373,663 0.8838 14.78 14.78 14.95 13.29 15.12 229,791 14.681 9.88%
2017-06-30 0 0.810 0.780 0.810 0.790 0.810 465,250 369,887 0.7950 13.46 12.96 13.46 13.12 13.46 28,007 13.207 1.25%
2017-06-29 0 0.800 0.790 0.800 0.780 0.800 182,784 145,388 0.7954 13.29 13.12 13.29 12.96 13.29 11,003 13.213 1.27%
2017-06-28 0 0.790 0.760 0.790 0.760 0.800 470,000 361,900 0.7700 13.12 12.63 13.12 12.63 13.29 28,293 12.791 -1.25%
2017-06-27 0 0.800 0.780 0.800 0.760 0.860 1,045,000 835,400 0.7994 13.29 12.96 13.29 12.63 14.29 62,906 13.280 -6.98%
2017-06-26 0 0.860 0.840 0.870 0.850 0.940 2,210,000 1,945,150 0.8802 14.29 13.95 14.45 14.12 15.62 133,036 14.621 -8.51%
2017-06-23 0 0.940 0.930 0.950 0.920 0.950 826,000 777,810 0.9417 15.62 15.45 15.78 15.28 15.78 49,723 15.643 2.17%
2017-06-22 0 0.920 0.910 0.920 0.900 0.950 3,406,000 3,151,430 0.9253 15.28 15.12 15.28 14.95 15.78 205,032 15.370 3.37%
2017-06-21 0 0.890 0.880 0.890 0.880 0.890 923,500 818,655 0.8865 14.78 14.62 14.78 14.62 14.78 55,592 14.726 2.30%
2017-06-20 0 0.870 0.860 0.870 0.860 0.870 737,150 639,354 0.8673 14.45 14.29 14.45 14.29 14.45 44,374 14.408 1.16%
2017-06-19 0 0.860 0.840 0.870 0.840 0.880 1,297,525 1,114,470 0.8589 14.29 13.95 14.45 13.95 14.62 78,108 14.268 1.18%
2017-06-16 0 0.850 0.840 0.860 0.810 0.890 1,629,045 1,390,476 0.8536 14.12 13.95 14.29 13.46 14.78 98,064 14.179 2.41%
2017-06-15 0 0.830 0.810 0.830 0.810 0.830 205,400 166,466 0.8104 13.79 13.46 13.79 13.46 13.79 12,365 13.463 2.47%
2017-06-14 0 0.810 0.810 0.830 0.810 0.830 682,524 563,029 0.8249 13.46 13.46 13.79 13.46 13.79 41,086 13.704 -2.41%
2017-06-13 0 0.830 0.810 0.830 0.800 0.830 126,137 103,175 0.8180 13.79 13.46 13.79 13.29 13.79 7,593 13.588 1.22%
2017-06-12 0 0.820 0.810 0.820 0.800 0.820 268,300 217,357 0.8101 13.62 13.46 13.62 13.29 13.62 16,151 13.458 1.23%
2017-06-09 0 0.810 0.800 0.810 0.800 0.810 241,000 193,320 0.8022 13.46 13.29 13.46 13.29 13.46 14,508 13.325 1.25%
2017-06-08 0 0.800 0.790 0.800 0.790 0.810 285,001 227,050 0.7967 13.29 13.12 13.29 13.12 13.46 17,156 13.234 -1.23%
2017-06-07 0 0.810 0.800 0.810 0.800 0.810 335,000 268,200 0.8006 13.46 13.29 13.46 13.29 13.46 20,166 13.300 2.53%
2017-06-06 0 0.790 0.780 0.790 0.790 0.800 350,900 279,666 0.7970 13.12 12.96 13.12 13.12 13.29 21,123 13.240 -1.25%
2017-06-05 0 0.800 0.790 0.810 0.760 0.800 894,881 700,461 0.7827 13.29 13.12 13.46 12.63 13.29 53,869 13.003 -2.44%
2017-06-02 0 0.820 0.800 0.820 0.800 0.830 705,000 579,800 0.8224 13.62 13.29 13.62 13.29 13.79 42,439 13.662 -2.38%
2017-06-01 0 0.840 0.830 0.840 0.770 0.840 1,355,000 1,106,650 0.8167 13.95 13.79 13.95 12.79 13.95 81,567 13.567 5.00%
2017-05-31 0 0.800 0.760 0.800 0.750 0.800 444,825 344,877 0.7753 13.29 12.63 13.29 12.46 13.29 26,777 12.879 6.67%
2017-05-29 0 0.750 0.750 0.760 0.750 0.750 337,500 253,025 0.7497 12.46 12.46 12.63 12.46 12.46 20,317 12.454 0.00%
2017-05-26 0 0.750 0.750 0.760 0.750 0.760 81,100 60,931 0.7513 12.46 12.46 12.63 12.46 12.63 4,882 12.481 -1.32%
2017-05-25 0 0.760 0.750 0.760 0.750 0.760 460,000 345,600 0.7513 12.63 12.46 12.63 12.46 12.63 27,691 12.481 2.70%
2017-05-24 0 0.740 0.740 0.750 0.740 0.740 200,000 148,000 0.7400 12.29 12.29 12.46 12.29 12.29 12,039 12.293 -1.33%
2017-05-23 0 0.750 0.740 0.760 0.750 0.760 165,000 124,800 0.7564 12.46 12.29 12.63 12.46 12.63 9,933 12.565 0.00%
2017-05-22 0 0.750 0.730 0.760 0.730 0.750 255,153 189,509 0.7427 12.46 12.13 12.63 12.13 12.46 15,360 12.338 0.00%
2017-05-19 0 0.750 0.750 0.760 0.750 0.750 20,000 15,000 0.7500 12.46 12.46 12.63 12.46 12.46 1,204 12.459 0.00%
2017-05-18 0 0.750 0.740 0.760 0.750 0.750 50,000 37,500 0.7500 12.46 12.29 12.63 12.46 12.46 3,010 12.459 -1.32%
2017-05-17 0 0.760 0.750 0.760 0.750 0.760 405,000 304,350 0.7515 12.63 12.46 12.63 12.46 12.63 24,380 12.484 1.33%
2017-05-16 0 0.750 0.740 0.750 0.740 0.750 395,000 295,150 0.7472 12.46 12.29 12.46 12.29 12.46 23,778 12.413 0.00%
2017-05-15 0 0.750 0.740 0.760 0.750 0.750 55,000 41,250 0.7500 12.46 12.29 12.63 12.46 12.46 3,311 12.459 -1.32%
2017-05-12 0 0.760 0.740 0.760 0.750 0.760 180,000 135,200 0.7511 12.63 12.29 12.63 12.46 12.63 10,836 12.477 0.00%
2017-05-11 0 0.760 0.740 0.760 0.740 0.770 350,000 260,650 0.7447 12.63 12.29 12.63 12.29 12.79 21,069 12.371 0.00%
2017-05-10 0 0.760 0.740 0.760 0.740 0.760 135,008 100,705 0.7459 12.63 12.29 12.63 12.29 12.63 8,127 12.391 1.33%
2017-05-09 0 0.750 0.750 0.760 0.750 0.750 120,000 90,000 0.7500 12.46 12.46 12.63 12.46 12.46 7,224 12.459 0.00%
2017-05-08 0 0.750 0.740 0.770 0.750 0.770 515,450 392,424 0.7613 12.46 12.29 12.79 12.46 12.79 31,029 12.647 -1.32%
2017-05-05 0 0.760 0.740 0.770 0.740 0.770 275,000 205,900 0.7487 12.63 12.29 12.79 12.29 12.79 16,554 12.438 -1.30%
2017-05-04 0 0.770 0.750 0.770 0.750 0.780 805,500 607,505 0.7542 12.79 12.46 12.79 12.46 12.96 48,489 12.529 1.32%
2017-05-02 0 0.760 0.740 0.770 0.750 0.760 415,150 312,106 0.7518 12.63 12.29 12.79 12.46 12.63 24,991 12.489 0.00%
2017-04-28 0 0.760 0.750 0.760 0.750 0.770 1,400,000 1,062,250 0.7588 12.63 12.46 12.63 12.46 12.79 84,276 12.604 -2.56%
2017-04-27 0 0.780 0.770 0.780 - - 5,000 3,900 0.7800 12.96 12.79 12.96 - - 301 12.957 0.00%
2017-04-26 0 0.780 0.750 0.780 0.750 0.780 468,500 355,055 0.7579 12.96 12.46 12.96 12.46 12.96 28,202 12.590 1.30%
2017-04-25 0 0.770 0.750 0.770 0.740 0.770 145,450 109,224 0.7509 12.79 12.46 12.79 12.29 12.79 8,756 12.475 1.32%
2017-04-24 0 0.760 0.740 0.770 0.740 0.760 103,002 76,921 0.7468 12.63 12.29 12.79 12.29 12.63 6,200 12.406 -1.30%
2017-04-21 0 0.770 0.740 0.770 0.740 0.770 300,000 225,400 0.7513 12.79 12.29 12.79 12.29 12.79 18,059 12.481 2.67%
2017-04-20 0 0.750 0.730 0.760 - - 0 0 - 12.46 12.13 12.63 - - 0 - 0.00%
2017-04-19 0 0.750 0.750 0.760 0.740 0.760 525,006 391,554 0.7458 12.46 12.46 12.63 12.29 12.63 31,604 12.389 1.35%
2017-04-18 0 0.740 0.740 0.760 0.730 0.760 925,000 690,400 0.7464 12.29 12.29 12.63 12.13 12.63 55,683 12.399 -3.90%
2017-04-13 0 0.770 0.760 0.770 - - 0 0 - 12.79 12.63 12.79 - - 0 - 0.00%
2017-04-12 0 0.770 0.760 0.780 0.770 0.770 110,000 84,700 0.7700 12.79 12.63 12.96 12.79 12.79 6,622 12.791 0.00%
2017-04-11 0 0.770 0.770 0.780 0.760 0.760 20,000 15,200 0.7600 12.79 12.79 12.96 12.63 12.63 1,204 12.625 -2.53%
2017-04-10 0 0.790 0.760 0.790 0.790 0.790 195,000 150,250 0.7705 13.12 12.63 13.12 13.12 13.12 11,738 12.800 2.60%
2017-04-07 0 0.770 0.770 0.780 0.770 0.770 59,100 45,382 0.7679 12.79 12.79 12.96 12.79 12.79 3,558 12.756 -2.53%
2017-04-06 0 0.790 0.770 0.790 0.790 0.790 122,500 96,650 0.7890 13.12 12.79 13.12 13.12 13.12 7,374 13.107 0.00%
2017-04-05 0 0.790 0.780 0.790 0.770 0.800 348,155 274,316 0.7879 13.12 12.96 13.12 12.79 13.29 20,958 13.089 2.60%
2017-04-03 0 0.770 0.770 0.780 0.770 0.780 740,000 575,950 0.7783 12.79 12.79 12.96 12.79 12.96 44,546 12.929 -2.53%
2017-03-31 0 0.790 0.750 0.790 0.780 0.790 100,030 78,321 0.7830 13.12 12.46 13.12 12.96 13.12 6,022 13.007 1.28%
2017-03-30 0 0.780 0.750 0.780 0.770 0.780 22,027 16,979 0.7708 12.96 12.46 12.96 12.79 12.96 1,326 12.805 1.30%
2017-03-29 0 0.770 0.760 0.770 0.760 0.770 165,300 127,022 0.7684 12.79 12.63 12.79 12.63 12.79 9,951 12.765 0.00%
2017-03-28 0 0.770 0.750 0.770 - - 0 0 - 12.79 12.46 12.79 - - 0 - -1.28%
2017-03-27 0 0.780 0.750 0.780 - - 0 0 - 12.96 12.46 12.96 - - 0 - -1.27%
2017-03-24 0 0.790 0.770 0.790 0.770 0.790 165,000 128,300 0.7776 13.12 12.79 13.12 12.79 13.12 9,933 12.917 0.00%
2017-03-23 0 0.790 0.770 0.790 0.770 0.790 60,009 47,006 0.7833 13.12 12.79 13.12 12.79 13.12 3,612 13.012 2.60%
2017-03-22 0 0.770 0.770 0.780 0.760 0.760 60,000 45,600 0.7600 12.79 12.79 12.96 12.63 12.63 3,612 12.625 -1.28%
2017-03-21 0 0.780 0.750 0.780 - - 0 0 - 12.96 12.46 12.96 - - 0 - 0.00%
2017-03-20 0 0.780 0.760 0.780 - - 594 439 0.7391 12.96 12.63 12.96 - - 36 12.277 0.00%
2017-03-17 0 0.780 0.760 0.780 0.760 0.790 125,120 97,237 0.7771 12.96 12.63 12.96 12.63 13.12 7,532 12.910 0.00%
2017-03-16 0 0.780 0.760 0.780 - - 0 0 - 12.96 12.63 12.96 - - 0 - 0.00%
2017-03-15 0 0.780 0.750 0.780 0.770 0.780 60,000 46,400 0.7733 12.96 12.46 12.96 12.79 12.96 3,612 12.847 0.00%
2017-03-14 0 0.780 0.750 0.780 0.770 0.780 220,100 169,672 0.7709 12.96 12.46 12.96 12.79 12.96 13,249 12.806 -1.27%
2017-03-13 0 0.790 0.770 0.790 0.770 0.790 1,199,003 936,996 0.7815 13.12 12.79 13.12 12.79 13.12 72,177 12.982 1.28%
2017-03-10 0 0.780 0.760 0.780 0.750 0.780 220,000 167,150 0.7598 12.96 12.63 12.96 12.46 12.96 13,243 12.621 0.00%
2017-03-09 0 0.780 0.760 0.780 0.760 0.780 200,000 153,200 0.7660 12.96 12.63 12.96 12.63 12.96 12,039 12.725 0.00%
2017-03-08 0 0.780 0.760 0.780 0.770 0.780 100,000 77,200 0.7720 12.96 12.63 12.96 12.79 12.96 6,020 12.824 0.00%
2017-03-07 0 0.780 0.750 0.780 0.770 0.780 100,000 77,100 0.7710 12.96 12.46 12.96 12.79 12.96 6,020 12.808 1.30%
2017-03-06 0 0.770 0.760 0.770 0.760 0.770 190,000 144,800 0.7621 12.79 12.63 12.79 12.63 12.79 11,437 12.660 0.00%
2017-03-03 0 0.770 0.750 0.770 0.750 0.770 290,000 219,450 0.7567 12.79 12.46 12.79 12.46 12.79 17,457 12.571 -1.28%
2017-03-02 0 0.780 0.760 0.780 0.740 0.780 195,680 149,034 0.7616 12.96 12.63 12.96 12.29 12.96 11,779 12.652 1.30%
2017-03-01 0 0.770 0.760 0.780 0.770 0.770 30,000 23,100 0.7700 12.79 12.63 12.96 12.79 12.79 1,806 12.791 0.00%
2017-02-28 0 0.770 0.760 0.780 - - 0 0 - 12.79 12.63 12.96 - - 0 - 0.00%
2017-02-27 0 0.770 0.760 0.780 0.770 0.790 380,000 297,100 0.7818 12.79 12.63 12.96 12.79 13.12 22,875 12.988 -2.53%
2017-02-24 0 0.790 0.760 0.790 0.790 0.790 65,000 51,350 0.7900 13.12 12.63 13.12 13.12 13.12 3,913 13.123 0.00%
2017-02-23 0 0.790 0.790 0.800 0.760 0.760 25,000 19,000 0.7600 13.12 13.12 13.29 12.63 12.63 1,505 12.625 1.28%
2017-02-22 0 0.780 0.760 0.790 - - 3,660 2,671 0.7298 12.96 12.63 13.12 - - 220 12.123 0.00%
2017-02-21 0 0.780 0.750 0.780 0.750 0.780 376,000 284,420 0.7564 12.96 12.46 12.96 12.46 12.96 22,634 12.566 1.30%
2017-02-20 0 0.770 0.770 0.780 0.770 0.780 95,500 73,770 0.7725 12.79 12.79 12.96 12.79 12.96 5,749 12.832 -1.28%
2017-02-17 0 0.780 0.780 0.790 0.780 0.800 42,006 33,084 0.7876 12.96 12.96 13.12 12.96 13.29 2,529 13.084 0.00%
2017-02-16 0 0.780 0.780 0.790 0.780 0.780 205,000 159,900 0.7800 12.96 12.96 13.12 12.96 12.96 12,340 12.957 0.00%
2017-02-15 0 0.780 0.780 0.800 0.770 0.800 310,000 245,300 0.7913 12.96 12.96 13.29 12.79 13.29 18,661 13.145 -2.50%
2017-02-14 0 0.800 0.780 0.800 0.760 0.800 55,000 42,400 0.7709 13.29 12.96 13.29 12.63 13.29 3,311 12.806 2.56%
2017-02-13 0 0.780 0.770 0.780 0.770 0.790 311,770 242,597 0.7781 12.96 12.79 12.96 12.79 13.12 18,768 12.926 -2.50%
2017-02-10 0 0.800 0.780 0.800 0.780 0.800 133,029 104,271 0.7838 13.29 12.96 13.29 12.96 13.29 8,008 13.021 0.00%
2017-02-09 0 0.800 0.790 0.810 0.800 0.820 170,000 136,650 0.8038 13.29 13.12 13.46 13.29 13.62 10,234 13.353 0.00%
2017-02-08 0 0.800 0.790 0.800 0.790 0.800 190,180 151,186 0.7950 13.29 13.12 13.29 13.12 13.29 11,448 13.206 -1.23%
2017-02-07 0 0.810 0.800 0.810 0.790 0.840 1,995,000 1,617,600 0.8108 13.46 13.29 13.46 13.12 13.95 120,094 13.469 2.53%
2017-02-06 0 0.790 0.790 0.810 0.750 0.820 914,410 714,601 0.7815 13.12 13.12 13.46 12.46 13.62 55,045 12.982 5.33%
2017-02-03 0 0.750 0.750 0.760 0.750 0.760 282,000 211,720 0.7508 12.46 12.46 12.63 12.46 12.63 16,976 12.472 0.00%
2017-02-02 0 0.750 0.740 0.750 0.740 0.750 65,000 48,300 0.7431 12.46 12.29 12.46 12.29 12.46 3,913 12.344 0.00%
2017-02-01 0 0.750 0.740 0.750 0.740 0.750 28,100 20,870 0.7427 12.46 12.29 12.46 12.29 12.46 1,692 12.338 0.00%
2017-01-27 0 0.750 0.740 0.750 0.740 0.740 40,000 29,600 0.7400 12.46 12.29 12.46 12.29 12.29 2,408 12.293 -1.32%
2017-01-26 0 0.760 0.740 0.760 0.740 0.760 85,000 63,200 0.7435 12.63 12.29 12.63 12.29 12.63 5,117 12.352 1.33%
2017-01-25 0 0.750 0.740 0.750 0.740 0.760 255,000 191,850 0.7524 12.46 12.29 12.46 12.29 12.63 15,350 12.498 1.35%
2017-01-24 0 0.740 0.730 0.740 0.730 0.750 1,705,012 1,250,008 0.7331 12.29 12.13 12.29 12.13 12.46 102,637 12.179 1.37%
2017-01-23 0 0.730 0.720 0.730 0.720 0.730 1,155,400 834,472 0.7222 12.13 11.96 12.13 11.96 12.13 69,552 11.998 0.00%
2017-01-20 0 0.730 0.710 0.730 0.720 0.730 1,475,500 1,063,145 0.7205 12.13 11.79 12.13 11.96 12.13 88,821 11.969 0.00%
2017-01-19 0 0.730 0.710 0.730 0.720 0.730 505,150 364,905 0.7224 12.13 11.79 12.13 11.96 12.13 30,409 12.000 1.39%
2017-01-18 0 0.720 0.720 0.730 0.720 0.740 171,650 124,205 0.7236 11.96 11.96 12.13 11.96 12.29 10,333 12.020 -2.70%
2017-01-17 0 0.740 0.730 0.740 0.730 0.740 190,000 139,500 0.7342 12.29 12.13 12.29 12.13 12.29 11,437 12.197 -1.33%
2017-01-16 0 0.750 0.740 0.750 0.720 0.750 445,000 328,800 0.7389 12.46 12.29 12.46 11.96 12.46 26,788 12.274 1.35%
2017-01-13 0 0.740 0.730 0.740 0.720 0.740 1,010,000 742,900 0.7355 12.29 12.13 12.29 11.96 12.29 60,799 12.219 4.23%
2017-01-12 0 0.710 0.710 0.720 0.660 0.720 1,400,000 986,700 0.7048 11.79 11.79 11.96 10.96 11.96 84,276 11.708 5.97%
2017-01-11 0 0.670 0.660 0.670 0.660 0.680 110,000 73,300 0.6664 11.13 10.96 11.13 10.96 11.30 6,622 11.070 0.00%
2017-01-10 0 0.670 0.670 0.680 0.660 0.680 331,500 223,695 0.6748 11.13 11.13 11.30 10.96 11.30 19,955 11.210 -1.47%
2017-01-09 0 0.680 0.660 0.680 0.660 0.680 115,000 76,000 0.6609 11.30 10.96 11.30 10.96 11.30 6,923 10.978 0.00%
2017-01-06 0 0.680 0.660 0.680 0.670 0.680 20,000 13,500 0.6750 11.30 10.96 11.30 11.13 11.30 1,204 11.213 0.00%
2017-01-05 0 0.680 0.660 0.680 0.660 0.680 1,415,150 938,294 0.6630 11.30 10.96 11.30 10.96 11.30 85,188 11.014 1.49%
2017-01-04 0 0.670 0.660 0.680 - - 30 18 0.6000 11.13 10.96 11.30 - - 2 9.9672 0.00%
2017-01-03 0 0.670 0.660 0.680 0.670 0.670 175,000 117,250 0.6700 11.13 10.96 11.30 11.13 11.13 10,535 11.130 0.00%
2016-12-30 0 0.670 0.660 0.670 0.660 0.670 25,000 16,550 0.6620 11.13 10.96 11.13 10.96 11.13 1,505 10.997 -1.47%
2016-12-29 0 0.680 0.660 0.680 - - 0 0 - 11.30 10.96 11.30 - - 0 - 0.00%
2016-12-28 0 0.680 0.670 0.690 0.670 0.680 160,000 108,700 0.6794 11.30 11.13 11.46 11.13 11.30 9,632 11.286 0.00%
2016-12-23 0 0.680 0.660 0.680 0.670 0.680 70,030 47,018 0.6714 11.30 10.96 11.30 11.13 11.30 4,216 11.153 0.00%
2016-12-22 0 0.680 0.660 0.680 0.670 0.680 80,180 53,913 0.6724 11.30 10.96 11.30 11.13 11.30 4,827 11.170 0.00%
2016-12-21 0 0.680 0.660 0.680 0.660 0.680 150,000 100,400 0.6693 11.30 10.96 11.30 10.96 11.30 9,030 11.119 0.00%
2016-12-20 0 0.680 0.670 0.680 - - 15 9 0.6000 11.30 11.13 11.30 - - 1 9.9672 0.00%
2016-12-19 0 0.680 0.670 0.680 0.670 0.680 210,000 141,050 0.6717 11.30 11.13 11.30 11.13 11.30 12,641 11.158 3.03%
2016-12-16 0 0.660 0.660 0.670 0.660 0.660 70,000 46,200 0.6600 10.96 10.96 11.13 10.96 10.96 4,214 10.964 -2.94%
2016-12-15 0 0.680 0.660 0.680 0.670 0.680 120,000 80,650 0.6721 11.30 10.96 11.30 11.13 11.30 7,224 11.165 0.00%
2016-12-14 0 0.680 0.660 0.680 0.680 0.680 5,002 3,401 0.6799 11.30 10.96 11.30 11.30 11.30 301 11.295 1.49%
2016-12-13 0 0.670 0.670 0.680 0.660 0.670 100,027 66,717 0.6670 11.13 11.13 11.30 10.96 11.13 6,021 11.080 0.00%
2016-12-12 0 0.670 0.660 0.680 0.670 0.680 75,003 50,451 0.6727 11.13 10.96 11.30 11.13 11.30 4,515 11.174 -1.47%
2016-12-09 0 0.680 0.660 0.680 0.660 0.690 780,000 525,300 0.6735 11.30 10.96 11.30 10.96 11.46 46,954 11.188 0.00%
2016-12-08 0 0.680 0.670 0.680 0.680 0.690 215,000 146,600 0.6819 11.30 11.13 11.30 11.30 11.46 12,942 11.327 -1.45%
2016-12-07 0 0.690 0.680 0.690 0.690 0.710 105,000 73,400 0.6990 11.46 11.30 11.46 11.46 11.79 6,321 11.613 -1.43%
2016-12-06 0 0.700 0.680 0.700 0.680 0.700 110,000 75,500 0.6864 11.63 11.30 11.63 11.30 11.63 6,622 11.402 -1.41%
2016-12-05 0 0.710 0.680 0.710 0.680 0.710 265,030 183,819 0.6936 11.79 11.30 11.79 11.30 11.79 15,954 11.522 0.00%
2016-12-02 0 0.710 0.700 0.710 0.700 0.720 760,060 536,939 0.7064 11.79 11.63 11.79 11.63 11.96 45,754 11.735 2.90%
2016-12-01 0 0.690 0.680 0.690 0.670 0.720 680,000 468,700 0.6893 11.46 11.30 11.46 11.13 11.96 40,934 11.450 1.47%
2016-11-30 0 0.680 0.670 0.680 0.670 0.680 320,120 215,677 0.6737 11.30 11.13 11.30 11.13 11.30 19,270 11.192 0.00%
2016-11-29 0 0.680 0.660 0.680 0.660 0.680 117,000 77,380 0.6614 11.30 10.96 11.30 10.96 11.30 7,043 10.987 0.00%
2016-11-28 0 0.680 0.670 0.690 0.680 0.680 121,861 82,791 0.6794 11.30 11.13 11.46 11.30 11.30 7,336 11.286 0.00%
2016-11-25 0 0.680 0.660 0.680 0.660 0.680 245,500 163,515 0.6660 11.30 10.96 11.30 10.96 11.30 14,778 11.064 3.03%
2016-11-24 0 0.660 0.660 0.670 0.660 0.660 220,000 145,200 0.6600 10.96 10.96 11.13 10.96 10.96 13,243 10.964 -2.94%
2016-11-23 0 0.680 0.660 0.680 0.660 0.680 45,000 30,150 0.6700 11.30 10.96 11.30 10.96 11.30 2,709 11.130 0.00%
2016-11-22 0 0.680 0.670 0.680 0.650 0.690 575,002 380,101 0.6610 11.30 11.13 11.30 10.80 11.46 34,614 10.981 1.49%
2016-11-21 0 0.670 0.660 0.670 0.660 0.670 310,000 205,350 0.6624 11.13 10.96 11.13 10.96 11.13 18,661 11.004 0.00%
2016-11-18 0 0.670 0.660 0.680 0.670 0.670 430,000 288,100 0.6700 11.13 10.96 11.30 11.13 11.13 25,885 11.130 -1.47%
2016-11-17 0 0.680 0.670 0.690 - - 0 0 - 11.30 11.13 11.46 - - 0 - 0.00%
2016-11-16 0 0.680 0.680 0.690 - - 0 0 - 11.30 11.30 11.46 - - 0 - 0.00%
2016-11-15 0 0.680 0.660 0.690 0.660 0.680 135,000 91,500 0.6778 11.30 10.96 11.46 10.96 11.30 8,127 11.259 3.03%
2016-11-14 0 0.660 0.660 0.670 0.660 0.680 277,600 184,564 0.6649 10.96 10.96 11.13 10.96 11.30 16,711 11.045 -5.71%
2016-11-11 0 0.700 0.670 0.700 0.700 0.700 30,000 21,000 0.7000 11.63 11.13 11.63 11.63 11.63 1,806 11.628 1.45%
2016-11-10 0 0.690 0.690 0.700 0.680 0.690 45,000 30,700 0.6822 11.46 11.46 11.63 11.30 11.46 2,709 11.333 0.00%
2016-11-09 0 0.690 0.680 0.690 0.670 0.690 165,000 113,200 0.6861 11.46 11.30 11.46 11.13 11.46 9,933 11.397 0.00%
2016-11-08 0 0.690 0.680 0.690 0.680 0.690 200,345 138,024 0.6889 11.46 11.30 11.46 11.30 11.46 12,060 11.445 1.47%
2016-11-07 0 0.680 0.670 0.680 - - 0 0 - 11.30 11.13 11.30 - - 0 - 0.00%
2016-11-04 0 0.680 0.670 0.680 0.680 0.680 5,000 3,400 0.6800 11.30 11.13 11.30 11.30 11.30 301 11.296 0.00%
2016-11-03 0 0.680 0.670 0.680 0.670 0.680 245,060 165,539 0.6755 11.30 11.13 11.30 11.13 11.30 14,752 11.221 0.00%
2016-11-02 0 0.680 0.660 0.680 0.660 0.680 1,545,000 1,021,650 0.6613 11.30 10.96 11.30 10.96 11.30 93,005 10.985 0.00%
2016-11-01 0 0.680 0.670 0.680 0.670 0.690 400,390 269,199 0.6723 11.30 11.13 11.30 11.13 11.46 24,102 11.169 0.00%
2016-10-31 0 0.680 0.670 0.680 0.660 0.690 360,000 243,600 0.6767 11.30 11.13 11.30 10.96 11.46 21,671 11.241 -1.45%
2016-10-28 0 0.690 0.670 0.690 0.670 0.690 181,000 122,040 0.6743 11.46 11.13 11.46 11.13 11.46 10,896 11.201 0.00%
2016-10-27 0 0.690 0.670 0.690 0.670 0.690 205,000 138,500 0.6756 11.46 11.13 11.46 11.13 11.46 12,340 11.223 1.47%
2016-10-26 0 0.680 0.670 0.690 0.680 0.690 200,000 136,200 0.6810 11.30 11.13 11.46 11.30 11.46 12,039 11.313 -1.45%
2016-10-25 0 0.690 0.680 0.690 0.690 0.700 115,500 80,275 0.6950 11.46 11.30 11.46 11.46 11.63 6,953 11.546 1.47%
2016-10-24 0 0.680 0.680 0.690 0.670 0.690 370,150 250,647 0.6771 11.30 11.30 11.46 11.13 11.46 22,282 11.249 0.00%
2016-10-20 0 0.680 0.680 0.690 0.680 0.680 275,000 187,000 0.6800 11.30 11.30 11.46 11.30 11.30 16,554 11.296 -1.45%
2016-10-19 0 0.690 0.680 0.690 0.680 0.690 510,180 346,965 0.6801 11.46 11.30 11.46 11.30 11.46 30,711 11.298 0.00%
2016-10-18 0 0.690 0.680 0.690 0.690 0.690 85,000 58,650 0.6900 11.46 11.30 11.46 11.46 11.46 5,117 11.462 0.00%
2016-10-17 0 0.690 0.680 0.690 0.680 0.690 1,035,000 703,850 0.6800 11.46 11.30 11.46 11.30 11.46 62,304 11.297 0.00%
2016-10-14 0 0.690 0.680 0.700 0.680 0.690 415,000 282,850 0.6816 11.46 11.30 11.63 11.30 11.46 24,982 11.322 0.00%
2016-10-13 0 0.690 0.690 0.700 0.680 0.700 820,000 571,100 0.6965 11.46 11.46 11.63 11.30 11.63 49,362 11.570 0.00%
2016-10-12 0 0.690 0.690 0.700 0.690 0.690 410,000 282,900 0.6900 11.46 11.46 11.63 11.46 11.46 24,681 11.462 0.00%
2016-10-11 0 0.690 0.690 0.700 0.680 0.710 1,265,000 888,250 0.7022 11.46 11.46 11.63 11.30 11.79 76,150 11.665 1.47%
2016-10-07 0 0.680 0.680 0.690 0.680 0.700 415,021 285,963 0.6890 11.30 11.30 11.46 11.30 11.63 24,983 11.446 -2.86%
2016-10-06 0 0.700 0.690 0.700 0.680 0.760 11,485,045 8,180,580 0.7123 11.63 11.46 11.63 11.30 12.63 691,369 11.832 -6.67%
2016-10-05 0 0.750 0.720 0.750 0.700 0.770 905,495 653,431 0.7216 12.46 11.96 12.46 11.63 12.79 54,508 11.988 7.14%
2016-10-04 0 0.700 0.690 0.700 0.690 0.710 433,003 306,072 0.7069 11.63 11.46 11.63 11.46 11.79 26,066 11.742 -1.41%
2016-10-03 0 0.710 0.710 0.720 0.700 0.710 50,000 35,200 0.7040 11.79 11.79 11.96 11.63 11.79 3,010 11.695 0.00%
2016-09-30 0 0.710 0.690 0.710 0.690 0.710 1,076,500 751,540 0.6981 11.79 11.46 11.79 11.46 11.79 64,802 11.597 0.00%
2016-09-29 0 0.710 0.700 0.710 0.700 0.720 585,000 414,350 0.7083 11.79 11.63 11.79 11.63 11.96 35,215 11.766 2.90%
2016-09-28 0 0.690 0.690 0.700 0.680 0.700 700,000 485,850 0.6941 11.46 11.46 11.63 11.30 11.63 42,138 11.530 0.00%
2016-09-27 0 0.690 0.690 0.700 0.690 0.690 160,000 110,400 0.6900 11.46 11.46 11.63 11.46 11.46 9,632 11.462 -1.43%
2016-09-26 0 0.700 0.700 0.710 0.680 0.700 303,426 211,011 0.6954 11.63 11.63 11.79 11.30 11.63 18,265 11.552 0.00%
2016-09-23 0 0.700 0.690 0.700 0.690 0.700 705,000 491,300 0.6969 11.63 11.46 11.63 11.46 11.63 42,439 11.577 -1.41%
2016-09-22 0 0.710 0.700 0.710 0.680 0.770 11,831,650 8,561,238 0.7236 11.79 11.63 11.79 11.30 12.79 712,234 12.020 -7.79%
2016-09-21 0 0.770 0.770 0.780 0.760 0.780 50,000 38,600 0.7720 12.79 12.79 12.96 12.63 12.96 3,010 12.824 -1.28%
2016-09-20 0 0.780 0.770 0.780 0.770 0.780 230,430 178,965 0.7767 12.96 12.79 12.96 12.79 12.96 13,871 12.902 2.63%
2016-09-19 0 0.760 0.750 0.760 0.750 0.770 295,000 223,950 0.7592 12.63 12.46 12.63 12.46 12.79 17,758 12.611 -1.30%
2016-09-15 0 0.770 0.760 0.770 0.750 0.770 130,000 98,700 0.7592 12.79 12.63 12.79 12.46 12.79 7,826 12.612 0.00%
2016-09-14 0 0.770 0.760 0.780 0.750 0.800 2,615,069 2,014,299 0.7703 12.79 12.63 12.96 12.46 13.29 157,420 12.796 0.00%
2016-09-13 0 0.770 0.760 0.770 0.770 0.780 100,000 77,250 0.7725 12.79 12.63 12.79 12.79 12.96 6,020 12.833 0.00%
2016-09-12 0 0.770 0.760 0.770 0.750 0.780 1,130,000 861,400 0.7623 12.79 12.63 12.79 12.46 12.96 68,023 12.663 -1.28%
2016-09-09 0 0.780 0.760 0.770 0.680 1.050 30,398,100 25,981,897 0.8547 12.96 12.63 12.79 11.30 17.44 1,829,886 14.199 -12.36%
2016-09-08 0 0.890 0.870 0.890 0.860 0.900 5,405,000 4,768,050 0.8822 14.78 14.45 14.78 14.29 14.95 325,367 14.654 -1.11%
2016-09-07 0 0.900 0.880 0.900 0.890 0.920 1,235,042 1,104,485 0.8943 14.95 14.62 14.95 14.78 15.28 74,346 14.856 0.00%
2016-09-06 0 0.900 0.880 0.900 0.850 0.900 3,280,000 2,870,450 0.8751 14.95 14.62 14.95 14.12 14.95 197,447 14.538 4.65%
2016-09-05 0 0.860 0.850 0.860 0.850 0.900 1,970,000 1,705,050 0.8655 14.29 14.12 14.29 14.12 14.95 118,589 14.378 -3.37%
2016-09-02 0 0.890 0.870 0.900 0.870 0.920 2,474,000 2,186,110 0.8836 14.78 14.45 14.95 14.45 15.28 148,928 14.679 -1.11%
2016-09-01 0 0.900 0.890 0.900 0.840 0.970 2,735,000 2,407,550 0.8803 14.95 14.78 14.95 13.95 16.11 164,640 14.623 2.27%
2016-08-31 0 0.880 0.880 0.890 0.880 0.900 350,000 309,450 0.8841 14.62 14.62 14.78 14.62 14.95 21,069 14.687 -2.22%
2016-08-30 0 0.900 0.880 0.900 0.880 0.940 990,000 876,200 0.8851 14.95 14.62 14.95 14.62 15.62 59,595 14.702 -1.10%
2016-08-29 0 0.910 0.900 0.930 0.910 0.930 185,000 169,400 0.9157 15.12 14.95 15.45 15.12 15.45 11,137 15.211 -2.15%
2016-08-26 0 0.930 0.910 0.930 0.880 0.940 540,246 486,618 0.9007 15.45 15.12 15.45 14.62 15.62 32,521 14.963 1.09%
2016-08-25 0 0.920 0.910 0.930 0.910 0.940 650,036 598,432 0.9206 15.28 15.12 15.45 15.12 15.62 39,130 15.293 -4.17%
2016-08-24 0 0.960 0.910 0.960 0.920 0.960 455,000 423,750 0.9313 15.95 15.12 15.95 15.28 15.95 27,390 15.471 2.13%
2016-08-23 0 0.940 0.920 0.940 0.930 0.970 1,685,000 1,593,250 0.9455 15.62 15.28 15.62 15.45 16.11 101,433 15.707 -6.00%
2016-08-22 0 1.000 0.990 1.020 0.990 1.070 1,230,150 1,248,592 1.0150 16.61 16.45 16.94 16.45 17.77 74,052 16.861 -6.54%
2016-08-19 0 1.070 1.050 1.070 1.000 1.070 2,795,000 2,902,250 1.0384 17.77 17.44 17.77 16.61 17.77 168,252 17.249 9.18%
2016-08-18 0 0.980 0.970 0.990 0.970 1.000 835,000 825,550 0.9887 16.28 16.11 16.45 16.11 16.61 50,265 16.424 0.00%
2016-08-17 0 0.980 0.960 0.980 0.920 0.990 1,079,500 1,040,530 0.9639 16.28 15.95 16.28 15.28 16.45 64,983 16.012 6.52%
2016-08-16 0 0.920 0.910 0.920 0.900 0.920 382,530 350,326 0.9158 15.28 15.12 15.28 14.95 15.28 23,027 15.214 0.00%
2016-08-15 0 0.920 0.900 0.920 0.890 0.930 7,775,000 7,203,150 0.9265 15.28 14.95 15.28 14.78 15.45 468,035 15.390 -1.08%
2016-08-12 0 0.930 0.920 0.940 0.910 0.960 7,660,000 7,054,600 0.9210 15.45 15.28 15.62 15.12 15.95 461,112 15.299 2.20%
2016-08-11 0 0.910 0.900 0.910 0.900 0.920 527,545 479,438 0.9088 15.12 14.95 15.12 14.95 15.28 31,757 15.097 0.00%
2016-08-10 0 0.910 0.900 0.910 0.890 0.920 825,060 739,901 0.8968 15.12 14.95 15.12 14.78 15.28 49,666 14.897 -2.15%
2016-08-09 0 0.930 0.910 0.930 0.900 0.950 425,000 395,500 0.9306 15.45 15.12 15.45 14.95 15.78 25,584 15.459 -2.11%
2016-08-08 0 0.950 0.940 0.950 0.940 0.960 485,000 460,300 0.9491 15.78 15.62 15.78 15.62 15.95 29,196 15.766 0.00%
2016-08-05 0 0.950 0.930 0.950 0.940 0.970 880,000 837,050 0.9512 15.78 15.45 15.78 15.62 16.11 52,974 15.801 0.00%
2016-08-04 0 0.950 0.940 0.950 0.920 0.950 923,000 864,850 0.9370 15.78 15.62 15.78 15.28 15.78 55,562 15.565 4.40%
2016-08-03 0 0.910 0.900 0.910 0.860 0.920 2,065,000 1,836,500 0.8893 15.12 14.95 15.12 14.29 15.28 124,308 14.774 3.41%
2016-08-01 0 0.880 0.850 0.880 0.850 0.890 1,150,744 995,718 0.8653 14.62 14.12 14.62 14.12 14.78 69,272 14.374 3.53%
2016-07-29 0 0.850 0.840 0.850 0.820 0.850 1,510,000 1,262,200 0.8359 14.12 13.95 14.12 13.62 14.12 90,898 13.886 2.41%
2016-07-28 0 0.830 0.820 0.830 0.810 0.850 1,720,000 1,425,150 0.8286 13.79 13.62 13.79 13.46 14.12 103,539 13.764 2.47%
2016-07-27 0 0.810 0.800 0.810 0.800 1.070 12,820,015 11,788,964 0.9196 13.46 13.29 13.46 13.29 17.77 771,731 15.276 -19.00%
2016-07-26 0 1.000 0.980 1.000 0.940 1.020 6,710,000 6,589,450 0.9820 16.61 16.28 16.61 15.62 16.94 403,924 16.314 0.00%
2016-07-25 0 1.000 0.990 1.000 0.970 1.240 11,920,140 13,134,198 1.1018 16.61 16.45 16.61 16.11 20.60 717,561 18.304 -16.67%
2016-07-22 0 1.200 1.180 1.200 1.170 1.210 6,500,160 7,690,007 1.1830 19.93 19.60 19.93 19.44 20.10 391,293 19.653 2.56%
2016-07-21 0 1.170 1.160 1.170 1.070 1.180 18,142,000 19,901,307 1.0970 19.44 19.27 19.44 17.77 19.60 1,092,101 18.223 7.34%
2016-07-20 0 1.090 1.080 1.090 1.060 1.110 9,190,753 10,005,328 1.0886 18.11 17.94 18.11 17.61 18.44 553,259 18.084 0.00%
2016-07-19 0 1.090 1.080 1.090 1.000 1.100 19,025,000 20,139,155 1.0586 18.11 17.94 18.11 16.61 18.27 1,145,255 17.585 9.00%
2016-07-18 0 1.000 0.990 1.000 0.970 1.050 5,230,114 5,264,211 1.0065 16.61 16.45 16.61 16.11 17.44 314,839 16.720 3.09%
2016-07-15 0 0.970 0.950 0.970 0.930 0.980 20,910,500 20,098,040 0.9611 16.11 15.78 16.11 15.45 16.28 1,258,757 15.967 4.30%
2016-07-14 0 0.930 0.910 0.930 0.840 0.930 11,965,000 10,374,600 0.8671 15.45 15.12 15.45 13.95 15.45 720,262 14.404 9.41%
2016-07-13 0 0.850 0.830 0.850 0.820 0.970 7,554,550 6,695,601 0.8863 14.12 13.79 14.12 13.62 16.11 454,764 14.723 -12.37%
2016-07-12 0 0.970 0.960 0.970 0.950 0.970 4,263,330 4,102,393 0.9623 16.11 15.95 16.11 15.78 16.11 256,641 15.985 0.00%
2016-07-11 0 0.970 0.960 0.970 0.920 0.980 5,781,000 5,568,208 0.9632 16.11 15.95 16.11 15.28 16.28 348,001 16.001 6.59%
2016-07-08 0 0.910 0.900 0.910 0.820 0.910 6,284,600 5,497,182 0.8747 15.12 14.95 15.12 13.62 15.12 378,316 14.531 10.98%
2016-07-07 0 0.820 0.810 0.820 0.730 0.840 6,180,903 4,979,633 0.8056 13.62 13.46 13.62 12.13 13.95 372,074 13.383 12.33%
2016-07-06 0 0.730 0.700 0.730 0.720 0.730 50,000 36,400 0.7280 12.13 11.63 12.13 11.96 12.13 3,010 12.094 4.29%
2016-07-05 0 0.700 0.700 0.720 0.700 0.700 55,015 38,510 0.7000 11.63 11.63 11.96 11.63 11.63 3,312 11.628 -2.78%
2016-07-04 0 0.720 0.700 0.720 - - 6 4 0.6667 11.96 11.63 11.96 - - 0 11.075 0.00%
2016-06-30 0 0.720 0.700 0.720 0.700 0.720 85,500 60,765 0.7107 11.96 11.63 11.96 11.63 11.96 5,147 11.806 0.00%
2016-06-29 0 0.720 0.710 0.720 0.700 0.720 417,400 293,608 0.7034 11.96 11.79 11.96 11.63 11.96 25,126 11.685 2.86%
2016-06-28 0 0.700 0.690 0.710 0.700 0.710 680,000 482,700 0.7099 11.63 11.46 11.79 11.63 11.79 40,934 11.792 -4.11%
2016-06-27 0 0.730 0.700 0.730 0.720 0.730 130,045 93,928 0.7223 12.13 11.63 12.13 11.96 12.13 7,828 11.998 4.29%
2016-06-24 0 0.700 0.670 0.700 0.690 0.700 300,000 209,050 0.6968 11.63 11.13 11.63 11.46 11.63 18,059 11.576 -4.11%
2016-06-23 0 0.730 0.690 0.730 0.720 0.730 90,000 65,150 0.7239 12.13 11.46 12.13 11.96 12.13 5,418 12.025 1.39%
2016-06-22 0 0.720 0.700 0.720 0.700 0.730 330,000 233,650 0.7080 11.96 11.63 11.96 11.63 12.13 19,865 11.762 -1.37%
2016-06-21 0 0.730 0.700 0.730 0.700 0.730 310,000 221,350 0.7140 12.13 11.63 12.13 11.63 12.13 18,661 11.862 0.00%
2016-06-20 0 0.730 0.710 0.730 0.720 0.750 140,640 103,628 0.7368 12.13 11.79 12.13 11.96 12.46 8,466 12.240 0.00%
2016-06-17 0 0.730 0.700 0.730 0.710 0.740 120,000 86,350 0.7196 12.13 11.63 12.13 11.79 12.29 7,224 11.954 4.29%
2016-06-16 0 0.700 0.680 0.710 0.680 0.700 325,060 224,539 0.6908 11.63 11.30 11.79 11.30 11.63 19,568 11.475 -4.11%
2016-06-15 0 0.730 0.680 0.740 - - 0 0 - 12.13 11.30 12.29 - - 0 - 0.00%
2016-06-14 0 0.730 0.690 0.730 0.750 0.750 5,000 3,750 0.7500 12.13 11.46 12.13 12.46 12.46 301 12.459 2.82%
2016-06-13 0 0.710 0.680 0.720 0.690 0.720 250,000 175,200 0.7008 11.79 11.30 11.96 11.46 11.96 15,049 11.642 -1.39%
2016-06-10 0 0.720 0.680 0.730 0.700 0.720 125,150 88,552 0.7076 11.96 11.30 12.13 11.63 11.96 7,534 11.754 0.00%
2016-06-08 0 0.720 0.720 0.730 0.710 0.720 40,000 28,700 0.7175 11.96 11.96 12.13 11.79 11.96 2,408 11.919 0.00%
2016-06-07 0 0.720 0.720 0.730 0.710 0.720 245,000 174,850 0.7137 11.96 11.96 12.13 11.79 11.96 14,748 11.856 -1.37%
2016-06-06 0 0.730 0.730 0.750 0.730 0.730 80,000 58,400 0.7300 12.13 12.13 12.46 12.13 12.13 4,816 12.127 -2.67%
2016-06-03 0 0.750 0.730 0.750 0.750 0.750 161,950 121,369 0.7494 12.46 12.13 12.46 12.46 12.46 9,749 12.449 -1.32%
2016-06-02 0 0.760 0.750 0.760 0.740 0.760 45,009 33,706 0.7489 12.63 12.46 12.63 12.29 12.63 2,709 12.440 2.70%
2016-06-01 0 0.740 0.720 0.750 0.730 0.760 590,000 437,550 0.7416 12.29 11.96 12.46 12.13 12.63 35,516 12.320 0.00%
2016-05-31 0 0.740 0.730 0.740 0.740 0.750 440,000 326,650 0.7424 12.29 12.13 12.29 12.29 12.46 26,487 12.333 1.37%
2016-05-30 0 0.730 0.710 0.740 0.730 0.740 180,000 132,500 0.7361 12.13 11.79 12.29 12.13 12.29 10,836 12.228 -1.35%
2016-05-27 0 0.740 0.730 0.750 0.740 0.750 340,000 251,800 0.7406 12.29 12.13 12.46 12.29 12.46 20,467 12.303 0.00%
2016-05-26 0 0.740 0.730 0.750 0.730 0.740 665,000 490,750 0.7380 12.29 12.13 12.46 12.13 12.29 40,031 12.259 0.00%
2016-05-25 0 0.740 0.720 0.740 0.730 0.760 2,110,000 1,564,350 0.7414 12.29 11.96 12.29 12.13 12.63 127,016 12.316 0.00%
2016-05-24 0 0.740 0.740 0.750 0.730 0.740 1,175,000 862,400 0.7340 12.29 12.29 12.46 12.13 12.29 70,732 12.193 0.00%
2016-05-23 0 0.740 0.690 0.740 0.730 0.740 190,030 140,270 0.7381 12.29 11.46 12.29 12.13 12.29 11,439 12.262 2.78%
2016-05-20 0 0.720 0.710 0.730 0.720 0.730 90,000 65,150 0.7239 11.96 11.79 12.13 11.96 12.13 5,418 12.025 0.00%
2016-05-19 0 0.720 0.700 0.720 0.700 0.720 145,000 102,500 0.7069 11.96 11.63 11.96 11.63 11.96 8,729 11.743 -1.37%
2016-05-18 0 0.730 0.700 0.730 0.700 0.730 375,000 267,600 0.7136 12.13 11.63 12.13 11.63 12.13 22,574 11.854 2.82%
2016-05-17 0 0.710 0.700 0.710 0.700 0.730 560,900 402,285 0.7172 11.79 11.63 11.79 11.63 12.13 33,765 11.914 -2.74%
2016-05-16 0 0.730 0.700 0.730 0.710 0.730 145,000 104,950 0.7238 12.13 11.63 12.13 11.79 12.13 8,729 12.024 1.39%
2016-05-13 0 0.720 0.700 0.720 0.700 0.730 630,000 450,750 0.7155 11.96 11.63 11.96 11.63 12.13 37,924 11.886 1.41%
2016-05-12 0 0.710 0.700 0.710 0.700 0.720 702,100 495,683 0.7060 11.79 11.63 11.79 11.63 11.96 42,265 11.728 -1.39%
2016-05-11 0 0.720 0.690 0.720 0.680 0.720 645,000 444,700 0.6895 11.96 11.46 11.96 11.30 11.96 38,827 11.453 2.86%
2016-05-10 0 0.700 0.690 0.700 0.680 0.740 740,000 523,550 0.7075 11.63 11.46 11.63 11.30 12.29 44,546 11.753 0.00%
2016-05-09 0 0.700 0.680 0.700 0.680 0.710 595,000 407,800 0.6854 11.63 11.30 11.63 11.30 11.79 35,817 11.386 2.94%
2016-05-06 0 0.680 0.660 0.680 - - 60 36 0.6000 11.30 10.96 11.30 - - 4 9.9672 0.00%
2016-05-05 0 0.680 0.670 0.680 0.680 0.690 83,030 56,478 0.6802 11.30 11.13 11.30 11.30 11.46 4,998 11.300 3.03%
2016-05-04 0 0.660 0.660 0.690 0.660 0.690 40,000 27,450 0.6863 10.96 10.96 11.46 10.96 11.46 2,408 11.400 -2.94%
2016-05-03 0 0.680 0.670 0.680 0.680 0.690 321,201 218,556 0.6804 11.30 11.13 11.30 11.30 11.46 19,335 11.303 3.03%
2016-04-29 0 0.660 0.650 0.680 0.650 0.680 665,000 440,350 0.6622 10.96 10.80 11.30 10.80 11.30 40,031 11.000 -4.35%
2016-04-28 0 0.690 0.680 0.700 0.690 0.700 420,000 289,950 0.6904 11.46 11.30 11.63 11.46 11.63 25,283 11.468 1.47%
2016-04-27 0 0.680 0.680 0.700 0.680 0.710 328,500 231,340 0.7042 11.30 11.30 11.63 11.30 11.79 19,775 11.699 -2.86%
2016-04-26 0 0.700 0.680 0.700 - - 0 0 - 11.63 11.30 11.63 - - 0 - 0.00%
2016-04-25 0 0.700 0.690 0.710 0.700 0.710 135,030 94,569 0.7004 11.63 11.46 11.79 11.63 11.79 8,128 11.634 -2.78%
2016-04-22 0 0.720 0.690 0.720 0.690 0.730 235,000 164,950 0.7019 11.96 11.46 11.96 11.46 12.13 14,146 11.660 2.86%
2016-04-21 0 0.700 0.690 0.700 0.690 0.700 50,000 34,950 0.6990 11.63 11.46 11.63 11.46 11.63 3,010 11.612 -2.78%
2016-04-20 0 0.720 0.700 0.720 0.700 0.730 175,000 124,500 0.7114 11.96 11.63 11.96 11.63 12.13 10,535 11.818 0.00%
2016-04-19 0 0.720 0.710 0.730 0.700 0.720 100,000 71,000 0.7100 11.96 11.79 12.13 11.63 11.96 6,020 11.795 1.41%
2016-04-18 0 0.710 0.670 0.710 0.700 0.710 10,000 7,050 0.7050 11.79 11.13 11.79 11.63 11.79 602 11.711 0.00%
2016-04-15 0 0.710 0.690 0.710 0.680 0.720 70,150 49,249 0.7021 11.79 11.46 11.79 11.30 11.96 4,223 11.663 -1.39%
2016-04-14 0 0.720 0.700 0.720 0.700 0.730 185,000 130,300 0.7043 11.96 11.63 11.96 11.63 12.13 11,137 11.700 2.86%
2016-04-13 0 0.700 0.660 0.700 0.660 0.700 125,024 86,314 0.6904 11.63 10.96 11.63 10.96 11.63 7,526 11.469 0.00%
2016-04-12 0 0.700 0.660 0.700 - - 0 0 - 11.63 10.96 11.63 - - 0 - 0.00%
2016-04-11 0 0.700 0.670 0.700 0.680 0.700 380,000 259,600 0.6832 11.63 11.13 11.63 11.30 11.63 22,875 11.349 0.00%
2016-04-08 0 0.700 0.660 0.700 0.700 0.700 7,001 4,820 0.6885 11.63 10.96 11.63 11.63 11.63 421 11.437 0.00%
2016-04-07 0 0.700 0.660 0.700 0.690 0.700 240,000 166,000 0.6917 11.63 10.96 11.63 11.46 11.63 14,447 11.490 0.00%
2016-04-06 0 0.700 0.690 0.700 0.690 0.700 250,001 174,500 0.6980 11.63 11.46 11.63 11.46 11.63 15,049 11.595 1.45%
2016-04-05 0 0.690 0.680 0.690 0.640 0.700 522,105 352,908 0.6759 11.46 11.30 11.46 10.63 11.63 31,429 11.229 0.00%
2016-04-01 0 0.690 0.680 0.690 0.690 0.690 18,299 12,527 0.6846 11.46 11.30 11.46 11.46 11.46 1,102 11.372 1.47%
2016-03-31 0 0.680 0.680 0.690 0.680 0.710 60,000 41,800 0.6967 11.30 11.30 11.46 11.30 11.79 3,612 11.573 -4.23%
2016-03-30 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 11.79 11.63 11.79 11.79 11.79 1,204 11.795 2.90%
2016-03-29 0 0.690 0.690 0.700 0.680 0.720 292,365 204,874 0.7007 11.46 11.46 11.63 11.30 11.96 17,600 11.641 -2.82%
2016-03-24 0 0.710 0.710 0.720 0.710 0.710 70,000 49,700 0.7100 11.79 11.79 11.96 11.79 11.79 4,214 11.795 -2.74%
2016-03-23 0 0.730 0.700 0.730 0.700 0.730 310,001 219,900 0.7094 12.13 11.63 12.13 11.63 12.13 18,661 11.784 2.82%
2016-03-22 0 0.710 0.690 0.720 0.670 0.720 85,000 58,900 0.6929 11.79 11.46 11.96 11.13 11.96 5,117 11.511 0.00%
2016-03-21 0 0.710 0.700 0.710 0.690 0.730 856,500 603,605 0.7047 11.79 11.63 11.79 11.46 12.13 51,559 11.707 -5.33%
2016-03-18 0 0.750 0.740 0.750 0.730 0.750 330,000 242,400 0.7345 12.46 12.29 12.46 12.13 12.46 19,865 12.202 1.35%
2016-03-17 0 0.740 0.730 0.750 0.720 0.750 488,000 359,270 0.7362 12.29 12.13 12.46 11.96 12.46 29,376 12.230 1.37%
2016-03-16 0 0.730 0.720 0.730 0.700 0.730 410,120 294,495 0.7181 12.13 11.96 12.13 11.63 12.13 24,688 11.929 0.00%
2016-03-15 0 0.730 0.720 0.730 0.710 0.750 385,045 276,630 0.7184 12.13 11.96 12.13 11.79 12.46 23,179 11.935 -1.35%
2016-03-14 0 0.740 0.720 0.740 0.690 0.750 635,030 459,720 0.7239 12.29 11.96 12.29 11.46 12.46 38,227 12.026 2.78%
2016-03-11 0 0.720 0.720 0.730 0.710 0.720 575,000 413,650 0.7194 11.96 11.96 12.13 11.79 11.96 34,613 11.951 0.00%
2016-03-10 0 0.720 0.720 0.730 0.710 0.730 540,000 386,600 0.7159 11.96 11.96 12.13 11.79 12.13 32,507 11.893 0.00%
2016-03-09 0 0.720 0.720 0.730 0.710 0.720 880,000 625,600 0.7109 11.96 11.96 12.13 11.79 11.96 52,974 11.810 -1.37%
2016-03-08 0 0.730 0.710 0.730 0.700 0.730 967,505 689,903 0.7131 12.13 11.79 12.13 11.63 12.13 58,241 11.846 1.39%
2016-03-07 0 0.720 0.710 0.720 0.700 0.720 885,000 627,050 0.7085 11.96 11.79 11.96 11.63 11.96 53,275 11.770 2.86%
2016-03-04 0 0.700 0.700 0.710 0.700 0.700 975,000 682,500 0.7000 11.63 11.63 11.79 11.63 11.63 58,692 11.628 0.00%
2016-03-03 0 0.700 0.700 0.710 0.700 0.700 1,268,600 887,942 0.6999 11.63 11.63 11.79 11.63 11.63 76,366 11.627 0.00%
2016-03-02 0 0.700 0.690 0.710 0.680 0.700 2,565,000 1,766,700 0.6888 11.63 11.46 11.79 11.30 11.63 154,406 11.442 0.00%
2016-03-01 0 0.700 0.680 0.700 0.700 0.700 80,009 56,005 0.7000 11.63 11.30 11.63 11.63 11.63 4,816 11.628 0.00%
2016-02-29 0 0.700 0.690 0.700 0.660 0.700 697,500 479,825 0.6879 11.63 11.46 11.63 10.96 11.63 41,988 11.428 1.45%
2016-02-26 0 0.690 0.670 0.690 0.670 0.700 2,005,000 1,358,300 0.6775 11.46 11.13 11.46 11.13 11.63 120,696 11.254 0.00%
2016-02-25 0 0.690 0.680 0.700 0.680 0.700 629,600 435,136 0.6911 11.46 11.30 11.63 11.30 11.63 37,900 11.481 -1.43%
2016-02-24 0 0.700 0.690 0.700 0.680 0.700 855,000 592,750 0.6933 11.63 11.46 11.63 11.30 11.63 51,469 11.517 0.00%
2016-02-23 0 0.700 0.690 0.700 0.640 0.700 12,030,000 7,893,800 0.6562 11.63 11.46 11.63 10.63 11.63 724,174 10.900 -1.41%
2016-02-22 0 0.710 0.690 0.710 0.710 0.710 70,000 49,700 0.7100 11.79 11.46 11.79 11.79 11.79 4,214 11.795 0.00%
2016-02-19 0 0.710 0.680 0.710 0.700 0.710 200,000 141,250 0.7063 11.79 11.30 11.79 11.63 11.79 12,039 11.732 0.00%
2016-02-18 0 0.710 0.690 0.710 0.710 0.710 40,000 28,400 0.7100 11.79 11.46 11.79 11.79 11.79 2,408 11.795 0.00%
2016-02-17 0 0.710 0.700 0.710 0.670 0.710 521,260 365,269 0.7007 11.79 11.63 11.79 11.13 11.79 31,378 11.641 1.43%
2016-02-16 0 0.700 0.680 0.700 0.690 0.710 295,000 206,950 0.7015 11.63 11.30 11.63 11.46 11.79 17,758 11.654 -1.41%
2016-02-15 0 0.710 0.690 0.710 0.700 0.710 110,000 77,650 0.7059 11.79 11.46 11.79 11.63 11.79 6,622 11.727 -1.39%
2016-02-12 0 0.720 0.700 0.720 0.700 0.720 440,000 311,000 0.7068 11.96 11.63 11.96 11.63 11.96 26,487 11.742 0.00%
2016-02-11 0 0.720 0.710 0.730 - - 30 20 0.6667 11.96 11.79 12.13 - - 2 11.075 0.00%
2016-02-05 0 0.720 0.700 0.720 0.700 0.740 422,500 303,400 0.7181 11.96 11.63 11.96 11.63 12.29 25,433 11.929 -2.70%
2016-02-04 0 0.740 0.710 0.740 0.730 0.740 117,500 86,175 0.7334 12.29 11.79 12.29 12.13 12.29 7,073 12.183 1.37%
2016-02-03 0 0.730 0.720 0.730 0.720 0.740 195,138 142,045 0.7279 12.13 11.96 12.13 11.96 12.29 11,747 12.092 0.00%
2016-02-02 0 0.730 0.710 0.740 0.680 0.740 285,120 204,480 0.7172 12.13 11.79 12.29 11.30 12.29 17,163 11.914 -1.35%
2016-02-01 0 0.740 0.710 0.740 0.720 0.740 188,515 136,624 0.7247 12.29 11.79 12.29 11.96 12.29 11,348 12.039 1.37%
2016-01-29 0 0.730 0.700 0.730 0.700 0.730 560,006 398,704 0.7120 12.13 11.63 12.13 11.63 12.13 33,711 11.827 0.00%
2016-01-28 0 0.730 0.710 0.730 0.700 0.730 1,205,000 853,200 0.7080 12.13 11.79 12.13 11.63 12.13 72,538 11.762 -1.35%
2016-01-27 0 0.740 0.720 0.740 0.700 0.740 585,208 421,037 0.7195 12.29 11.96 12.29 11.63 12.29 35,228 11.952 2.78%
2016-01-26 0 0.720 0.690 0.720 0.680 0.720 1,144,000 803,780 0.7026 11.96 11.46 11.96 11.30 11.96 68,866 11.672 -1.37%
2016-01-25 0 0.730 0.720 0.740 0.690 0.750 1,640,000 1,172,400 0.7149 12.13 11.96 12.29 11.46 12.46 98,724 11.876 2.82%
2016-01-22 0 0.710 0.700 0.720 0.630 0.730 2,023,000 1,376,000 0.6802 11.79 11.63 11.96 10.47 12.13 121,779 11.299 9.23%
2016-01-21 0 0.650 0.630 0.650 0.580 0.650 1,362,750 840,217 0.6166 10.80 10.47 10.80 9.635 10.80 82,034 10.242 8.33%
2016-01-20 0 0.600 0.590 0.600 0.570 0.600 196,515 115,783 0.5892 9.967 9.801 9.967 9.469 9.967 11,830 9.7875 -4.76%
2016-01-19 0 0.630 0.600 0.630 0.580 0.630 625,000 371,400 0.5942 10.47 9.967 10.47 9.635 10.47 37,623 9.8715 5.00%
2016-01-18 0 0.600 0.580 0.600 0.560 0.600 735,108 424,958 0.5781 9.967 9.635 9.967 9.303 9.967 44,252 9.6032 3.45%
2016-01-15 0 0.580 0.580 0.590 0.560 0.580 190,000 110,000 0.5789 9.635 9.635 9.801 9.303 9.635 11,437 9.6175 0.00%
2016-01-14 0 0.580 0.540 0.580 0.570 0.590 870,093 500,350 0.5751 9.635 8.970 9.635 9.469 9.801 52,377 9.5528 -3.33%
2016-01-13 0 0.600 0.570 0.600 0.590 0.600 210,000 124,400 0.5924 9.967 9.469 9.967 9.801 9.967 12,641 9.8406 1.69%
2016-01-12 0 0.590 0.580 0.590 0.560 0.590 720,000 411,500 0.5715 9.801 9.635 9.801 9.303 9.801 43,342 9.4942 1.72%
2016-01-11 0 0.580 0.570 0.580 0.550 0.580 805,000 456,750 0.5674 9.635 9.469 9.635 9.137 9.635 48,459 9.4255 5.45%
2016-01-08 0 0.550 0.550 0.570 0.550 0.560 740,000 409,000 0.5527 9.137 9.137 9.469 9.137 9.303 44,546 9.1815 0.00%
2016-01-07 0 0.550 0.540 0.570 0.540 0.560 590,000 324,000 0.5492 9.137 8.970 9.469 8.970 9.303 35,516 9.1225 -1.79%
2016-01-06 0 0.560 0.550 0.570 0.550 0.580 1,090,000 601,200 0.5516 9.303 9.137 9.469 9.137 9.635 65,615 9.1625 -3.45%
2016-01-05 0 0.580 0.550 0.580 0.530 0.580 266,500 148,450 0.5570 9.635 9.137 9.635 8.804 9.635 16,043 9.2535 0.00%
2016-01-04 0 0.580 0.570 0.580 0.550 0.580 270,000 150,400 0.5570 9.635 9.469 9.635 9.137 9.635 16,253 9.2535 0.00%
2015-12-31 0 0.580 0.570 0.600 0.580 0.580 35,000 20,300 0.5800 9.635 9.469 9.967 9.635 9.635 2,107 9.6350 -1.69%
2015-12-30 0 0.590 0.590 0.600 0.590 0.600 690,000 413,500 0.5993 9.801 9.801 9.967 9.801 9.967 41,536 9.9552 -1.67%
2015-12-29 0 0.600 0.590 0.600 0.580 0.600 2,075,000 1,225,400 0.5906 9.967 9.801 9.967 9.635 9.967 124,910 9.8103 0.00%
2015-12-28 0 0.600 0.600 0.610 0.590 0.610 1,531,320 912,302 0.5958 9.967 9.967 10.13 9.801 10.13 92,181 9.8968 0.00%
2015-12-24 0 0.600 0.570 0.600 0.560 0.600 1,130,705 657,130 0.5812 9.967 9.469 9.967 9.303 9.967 68,065 9.6544 0.00%
2015-12-23 0 0.600 0.590 0.600 0.570 0.600 975,000 568,250 0.5828 9.967 9.801 9.967 9.469 9.967 58,692 9.6818 3.45%
2015-12-22 0 0.580 0.580 0.590 0.570 0.580 135,000 77,600 0.5748 9.635 9.635 9.801 9.469 9.635 8,127 9.5488 0.00%
2015-12-21 0 0.580 0.580 0.610 0.560 0.600 420,990 247,204 0.5872 9.635 9.635 10.13 9.303 9.967 25,342 9.7545 -4.92%
2015-12-18 0 0.610 0.590 0.610 0.560 0.610 295,000 173,450 0.5880 10.13 9.801 10.13 9.303 10.13 17,758 9.7673 3.39%
2015-12-17 0 0.590 0.570 0.600 0.590 0.600 140,000 83,500 0.5964 9.801 9.469 9.967 9.801 9.967 8,428 9.9079 0.00%
2015-12-16 0 0.590 0.570 0.590 0.560 0.590 106,029 61,525 0.5803 9.801 9.469 9.801 9.303 9.801 6,383 9.6394 3.51%
2015-12-15 0 0.570 0.550 0.570 0.550 0.570 75,216 42,164 0.5606 9.469 9.137 9.469 9.137 9.469 4,528 9.3122 0.00%
2015-12-14 0 0.570 0.560 0.580 0.530 0.590 575,000 325,900 0.5668 9.469 9.303 9.635 8.804 9.801 34,613 9.4154 5.56%
2015-12-11 0 0.540 0.520 0.540 0.540 0.540 60,000 32,400 0.5400 8.970 8.638 8.970 8.970 8.970 3,612 8.9705 3.85%
2015-12-10 0 0.520 0.520 0.540 0.520 0.570 225,000 119,200 0.5298 8.638 8.638 8.970 8.638 9.469 13,544 8.8007 -7.14%
2015-12-09 0 0.560 0.520 0.560 0.510 0.570 455,000 239,950 0.5274 9.303 8.638 9.303 8.472 9.469 27,390 8.7606 3.70%
2015-12-08 0 0.540 0.540 0.570 0.540 0.560 520,000 283,800 0.5458 8.970 8.970 9.469 8.970 9.303 31,303 9.0663 -5.26%
2015-12-07 0 0.570 0.570 0.600 0.570 0.580 335,000 191,050 0.5703 9.469 9.469 9.967 9.469 9.635 20,166 9.4738 -5.00%
2015-12-04 0 0.600 0.570 0.610 0.600 0.600 10,000 6,000 0.6000 9.967 9.469 10.13 9.967 9.967 602 9.9672 0.00%
2015-12-03 0 0.600 0.570 0.600 - - 0 0 - 9.967 9.469 9.967 - - 0 - -3.23%
2015-12-02 0 0.620 0.570 0.620 0.580 0.620 102,000 60,070 0.5889 10.30 9.469 10.30 9.635 10.30 6,140 9.7832 5.08%
2015-12-01 0 0.590 0.580 0.600 0.580 0.590 180,009 104,804 0.5822 9.801 9.635 9.967 9.635 9.801 10,836 9.6718 -1.67%
2015-11-30 0 0.600 0.570 0.600 - - 33 18 0.5455 9.967 9.469 9.967 - - 2 9.0611 0.00%
2015-11-27 0 0.600 0.580 0.610 0.600 0.600 48,500 28,855 0.5949 9.967 9.635 10.13 9.967 9.967 2,920 9.8833 0.00%
2015-11-26 0 0.600 0.580 0.600 0.600 0.600 103,750 62,155 0.5991 9.967 9.635 9.967 9.967 9.967 6,245 9.9520 -3.23%
2015-11-25 0 0.620 0.600 0.620 0.590 0.620 185,000 111,550 0.6030 10.30 9.967 10.30 9.801 10.30 11,137 10.017 0.00%
2015-11-24 0 0.620 0.590 0.620 0.600 0.620 30,030 18,116 0.6033 10.30 9.801 10.30 9.967 10.30 1,808 10.021 6.90%
2015-11-23 0 0.580 0.580 0.610 0.580 0.580 13,000 7,450 0.5731 9.635 9.635 10.13 9.635 9.635 783 9.5200 -4.92%
2015-11-20 0 0.610 0.600 0.620 0.590 0.640 310,000 186,950 0.6031 10.13 9.967 10.30 9.801 10.63 18,661 10.018 3.39%
2015-11-19 0 0.590 0.580 0.630 0.590 0.630 100,000 59,600 0.5960 9.801 9.635 10.47 9.801 10.47 6,020 9.9008 0.00%
2015-11-18 0 0.590 0.590 0.610 0.590 0.600 50,000 29,550 0.5910 9.801 9.801 10.13 9.801 9.967 3,010 9.8177 -3.28%
2015-11-17 0 0.610 0.590 0.610 0.590 0.620 72,105 43,138 0.5983 10.13 9.801 10.13 9.801 10.30 4,341 9.9384 1.67%
2015-11-16 0 0.600 0.590 0.600 0.590 0.640 265,000 159,050 0.6002 9.967 9.801 9.967 9.801 10.63 15,952 9.9703 -1.64%
2015-11-13 0 0.610 0.590 0.610 0.590 0.610 167,381 100,107 0.5981 10.13 9.801 10.13 9.801 10.13 10,076 9.9353 -3.17%
2015-11-12 0 0.630 0.600 0.630 0.600 0.670 586,386 364,667 0.6219 10.47 9.967 10.47 9.967 11.13 35,299 10.331 0.00%
2015-11-11 0 0.630 0.620 0.630 0.620 0.680 1,340,000 847,450 0.6324 10.47 10.30 10.47 10.30 11.30 80,664 10.506 0.00%
2015-11-10 0 0.630 0.620 0.630 0.590 0.630 585,000 362,700 0.6200 10.47 10.30 10.47 9.801 10.47 35,215 10.299 1.61%
2015-11-09 0 0.620 0.590 0.620 0.620 0.620 20,000 12,400 0.6200 10.30 9.801 10.30 10.30 10.30 1,204 10.299 0.00%
2015-11-06 0 0.620 0.600 0.620 0.610 0.640 643,000 394,740 0.6139 10.30 9.967 10.30 10.13 10.63 38,707 10.198 0.00%
2015-11-05 0 0.620 0.600 0.620 0.590 0.620 185,000 111,700 0.6038 10.30 9.967 10.30 9.801 10.30 11,137 10.030 0.00%
2015-11-04 0 0.620 0.610 0.620 0.610 0.620 130,000 80,150 0.6165 10.30 10.13 10.30 10.13 10.30 7,826 10.242 0.00%
2015-11-03 0 0.620 0.620 0.640 0.620 0.640 365,000 228,600 0.6263 10.30 10.30 10.63 10.30 10.63 21,972 10.404 0.00%
2015-11-02 0 0.620 0.610 0.620 0.600 0.640 296,015 183,888 0.6212 10.30 10.13 10.30 9.967 10.63 17,819 10.320 0.00%
2015-10-30 0 0.620 0.610 0.640 0.610 0.650 430,000 270,250 0.6285 10.30 10.13 10.63 10.13 10.80 25,885 10.440 1.64%
2015-10-29 0 0.610 0.600 0.620 0.610 0.650 282,000 176,110 0.6245 10.13 9.967 10.30 10.13 10.80 16,976 10.374 1.67%
2015-10-28 0 0.600 0.580 0.620 0.600 0.620 190,003 115,051 0.6055 9.967 9.635 10.30 9.967 10.30 11,438 10.059 -3.23%
2015-10-27 0 0.620 0.620 0.630 0.580 0.620 490,044 292,425 0.5967 10.30 10.30 10.47 9.635 10.30 29,499 9.9129 3.33%
2015-10-26 0 0.600 0.590 0.620 0.600 0.620 290,009 176,855 0.6098 9.967 9.801 10.30 9.967 10.30 17,458 10.130 -3.23%
2015-10-23 0 0.620 0.600 0.620 0.590 0.620 550,000 333,150 0.6057 10.30 9.967 10.30 9.801 10.30 33,109 10.062 6.90%
2015-10-22 0 0.580 0.570 0.580 0.560 0.600 320,000 184,850 0.5777 9.635 9.469 9.635 9.303 9.967 19,263 9.5960 -4.92%
2015-10-20 0 0.610 0.580 0.620 - - 1,000 550 0.5500 10.13 9.635 10.30 - - 60 9.1366 0.00%
2015-10-19 0 0.610 0.570 0.610 0.640 0.640 5,210 3,312 0.6357 10.13 9.469 10.13 10.63 10.63 314 10.560 -1.61%
2015-10-16 0 0.620 0.560 0.620 0.620 0.640 215,000 133,400 0.6205 10.30 9.303 10.30 10.30 10.63 12,942 10.307 5.08%
2015-10-15 0 0.590 0.580 0.590 0.550 0.610 435,000 253,700 0.5832 9.801 9.635 9.801 9.137 10.13 26,186 9.6884 5.36%
2015-10-14 0 0.560 0.550 0.580 0.550 0.590 1,160,000 649,600 0.5600 9.303 9.137 9.635 9.137 9.801 69,829 9.3027 -5.08%
2015-10-13 0 0.590 0.590 0.620 0.590 0.620 190,000 113,350 0.5966 9.801 9.801 10.30 9.801 10.30 11,437 9.9104 -4.84%
2015-10-12 0 0.620 0.600 0.620 0.600 0.640 130,150 80,185 0.6161 10.30 9.967 10.30 9.967 10.63 7,835 10.235 0.00%
2015-10-09 0 0.620 0.590 0.630 0.580 0.630 715,000 435,350 0.6089 10.30 9.801 10.47 9.635 10.47 43,041 10.115 10.71%
2015-10-08 0 0.560 0.560 0.600 0.560 0.600 180,710 102,353 0.5664 9.303 9.303 9.967 9.303 9.967 10,878 9.4089 -6.67%
2015-10-07 0 0.600 0.570 0.600 - - 0 0 - 9.967 9.469 9.967 - - 0 - 0.00%
2015-10-06 0 0.600 0.580 0.600 0.560 0.600 370,231 212,622 0.5743 9.967 9.635 9.967 9.303 9.967 22,287 9.5402 7.14%
2015-10-05 0 0.560 0.550 0.560 0.540 0.570 225,000 125,700 0.5587 9.303 9.137 9.303 8.970 9.469 13,544 9.2806 -1.75%
2015-10-02 0 0.570 0.540 0.570 0.520 0.580 54,320 29,546 0.5439 9.469 8.970 9.469 8.638 9.635 3,270 9.0357 -1.72%
2015-09-30 0 0.580 0.550 0.580 - - 4,085 2,451 0.6000 9.635 9.137 9.635 - - 246 9.9672 0.00%
2015-09-29 0 0.580 0.540 0.580 0.540 0.580 42,000 22,970 0.5469 9.635 8.970 9.635 8.970 9.635 2,528 9.0852 0.00%
2015-09-25 0 0.580 0.560 0.600 0.560 0.620 500,000 292,750 0.5855 9.635 9.303 9.967 9.303 10.30 30,099 9.7263 -6.45%
2015-09-24 0 0.620 0.570 0.620 0.590 0.630 185,000 111,300 0.6016 10.30 9.469 10.30 9.801 10.47 11,137 9.9942 3.33%
2015-09-23 0 0.600 0.570 0.600 0.570 0.600 150,000 87,500 0.5833 9.967 9.469 9.967 9.469 9.967 9,030 9.6903 0.00%
2015-09-22 0 0.600 0.580 0.600 0.600 0.600 25,000 14,900 0.5960 9.967 9.635 9.967 9.967 9.967 1,505 9.9008 0.00%
2015-09-21 0 0.600 0.570 0.600 0.570 0.600 280,000 163,400 0.5836 9.967 9.469 9.967 9.469 9.967 16,855 9.6943 5.26%
2015-09-18 0 0.570 0.570 0.590 0.570 0.600 65,500 37,775 0.5767 9.469 9.469 9.801 9.469 9.967 3,943 9.5804 0.00%
2015-09-17 0 0.570 0.570 0.590 0.570 0.610 10,125,024 6,072,113 0.5997 9.469 9.469 9.801 9.469 10.13 609,500 9.9625 -1.72%
2015-09-16 0 0.580 0.580 0.590 0.550 0.600 1,490,775 860,945 0.5775 9.635 9.635 9.801 9.137 9.967 89,741 9.5937 7.41%
2015-09-15 0 0.540 0.530 0.550 0.500 0.550 1,036,625 549,278 0.5299 8.970 8.804 9.137 8.306 9.137 62,402 8.8022 5.88%
2015-09-14 0 0.510 0.500 0.510 0.485 0.510 395,000 200,550 0.5077 8.472 8.306 8.472 8.057 8.472 23,778 8.4343 6.25%
2015-09-11 0 0.480 0.480 0.490 0.470 0.490 795,000 380,050 0.4781 7.974 7.974 8.140 7.808 8.140 47,857 7.9414 -2.04%
2015-09-10 0 0.490 0.480 0.490 0.480 0.495 330,000 159,550 0.4835 8.140 7.974 8.140 7.974 8.223 19,865 8.0317 1.03%
2015-09-09 0 0.485 0.480 0.500 0.480 0.495 265,000 129,800 0.4898 8.057 7.974 8.306 7.974 8.223 15,952 8.1368 1.04%
2015-09-08 0 0.480 0.470 0.485 0.460 0.480 155,000 74,100 0.4781 7.974 7.808 8.057 7.642 7.974 9,331 7.9416 6.67%
2015-09-07 0 0.450 0.440 0.450 0.440 0.490 1,015,000 457,450 0.4507 7.475 7.309 7.475 7.309 8.140 61,100 7.4869 2.27%
2015-09-04 0 0.440 0.430 0.440 0.430 0.445 890,450 390,959 0.4391 7.309 7.143 7.309 7.143 7.392 53,603 7.2936 -5.38%
2015-09-02 0 0.465 0.460 0.465 0.450 0.480 180,000 81,725 0.4540 7.725 7.642 7.725 7.475 7.974 10,836 7.5423 -1.06%
2015-09-01 0 0.470 0.460 0.470 0.470 0.480 70,000 33,450 0.4779 7.808 7.642 7.808 7.808 7.974 4,214 7.9382 -2.08%
2015-08-31 0 0.480 0.460 0.480 0.460 0.485 515,000 240,950 0.4679 7.974 7.642 7.974 7.642 8.057 31,002 7.7722 -1.03%
2015-08-28 0 0.485 0.480 0.485 0.480 0.500 1,250,000 607,450 0.4860 8.057 7.974 8.057 7.974 8.306 75,247 8.0728 2.11%
2015-08-27 0 0.475 0.460 0.475 0.450 0.475 1,165,000 539,775 0.4633 7.891 7.642 7.891 7.475 7.891 70,130 7.6968 6.74%
2015-08-26 0 0.445 0.445 0.455 0.445 0.490 485,000 220,725 0.4551 7.392 7.392 7.558 7.392 8.140 29,196 7.5602 -2.20%
2015-08-25 0 0.455 0.450 0.470 0.450 0.510 3,335,250 1,541,558 0.4622 7.558 7.475 7.808 7.475 8.472 200,773 7.6781 -9.00%
2015-08-24 0 0.500 0.490 0.510 0.480 0.600 2,354,000 1,202,755 0.5109 8.306 8.140 8.472 7.974 9.967 141,705 8.4878 -19.35%
2015-08-21 0 0.620 0.620 0.630 0.560 0.620 775,000 467,850 0.6037 10.30 10.30 10.47 9.303 10.30 46,653 10.028 0.00%
2015-08-20 0 0.620 0.580 0.620 0.580 0.630 318,000 190,580 0.5993 10.30 9.635 10.30 9.635 10.47 19,143 9.9557 -1.59%
2015-08-19 0 0.630 0.610 0.640 0.610 0.640 250,000 154,350 0.6174 10.47 10.13 10.63 10.13 10.63 15,049 10.256 -1.56%
2015-08-18 0 0.640 0.630 0.650 0.640 0.650 320,000 205,300 0.6416 10.63 10.47 10.80 10.63 10.80 19,263 10.658 -3.03%
2015-08-17 0 0.660 0.650 0.660 0.640 0.670 880,000 579,400 0.6584 10.96 10.80 10.96 10.63 11.13 52,974 10.938 -5.71%
2015-08-14 0 0.700 0.680 0.700 0.670 0.700 390,000 266,150 0.6824 11.63 11.30 11.63 11.13 11.63 23,477 11.337 1.45%
2015-08-13 0 0.690 0.680 0.690 0.660 0.690 590,000 399,900 0.6778 11.46 11.30 11.46 10.96 11.46 35,516 11.260 1.47%
2015-08-12 0 0.680 0.670 0.680 0.650 0.680 397,500 263,850 0.6638 11.30 11.13 11.30 10.80 11.30 23,928 11.027 0.00%
2015-08-11 0 0.680 0.660 0.680 0.660 0.720 2,355,360 1,607,493 0.6825 11.30 10.96 11.30 10.96 11.96 141,786 11.337 -4.23%
2015-08-10 0 0.710 0.690 0.710 0.680 0.710 563,337 388,919 0.6904 11.79 11.46 11.79 11.30 11.79 33,911 11.469 1.43%
2015-08-07 0 0.700 0.680 0.700 0.670 0.730 3,832,500 2,640,925 0.6891 11.63 11.30 11.63 11.13 12.13 230,706 11.447 -2.78%
2015-08-06 0 0.720 0.690 0.720 0.670 0.720 225,000 152,400 0.6773 11.96 11.46 11.96 11.13 11.96 13,544 11.252 2.86%
2015-08-05 0 0.700 0.700 0.710 0.700 0.740 1,550,000 1,113,450 0.7184 11.63 11.63 11.79 11.63 12.29 93,306 11.933 -4.11%
2015-08-04 0 0.730 0.720 0.730 0.670 0.730 1,075,000 756,900 0.7041 12.13 11.96 12.13 11.13 12.13 64,712 11.696 8.96%
2015-08-03 0 0.670 0.660 0.680 0.670 0.670 455,200 304,974 0.6700 11.13 10.96 11.30 11.13 11.13 27,402 11.130 0.00%
2015-07-31 0 0.670 0.660 0.670 0.670 0.680 254,000 170,120 0.6698 11.13 10.96 11.13 11.13 11.30 15,290 11.126 3.08%
2015-07-30 0 0.650 0.650 0.670 0.650 0.690 1,045,000 698,800 0.6687 10.80 10.80 11.13 10.80 11.46 62,906 11.109 0.00%
2015-07-29 0 0.650 0.630 0.670 0.650 0.650 155,000 100,750 0.6500 10.80 10.47 11.13 10.80 10.80 9,331 10.798 0.00%
2015-07-28 0 0.650 0.640 0.660 0.610 0.660 570,006 368,103 0.6458 10.80 10.63 10.96 10.13 10.96 34,313 10.728 3.17%
2015-07-27 0 0.630 0.620 0.630 0.630 0.700 1,145,000 743,550 0.6494 10.47 10.30 10.47 10.47 11.63 68,926 10.788 -12.50%
2015-07-24 0 0.720 0.700 0.710 0.660 0.720 915,000 639,950 0.6994 11.96 11.63 11.79 10.96 11.96 55,081 11.618 5.88%
2015-07-23 0 0.680 0.680 0.690 0.670 0.700 1,435,000 974,750 0.6793 11.30 11.30 11.46 11.13 11.63 86,383 11.284 -2.86%
2015-07-22 0 0.700 0.680 0.710 0.670 0.740 1,365,000 948,150 0.6946 11.63 11.30 11.79 11.13 12.29 82,169 11.539 0.00%
2015-07-21 0 0.700 0.690 0.710 0.700 0.710 283,502 199,011 0.7020 11.63 11.46 11.79 11.63 11.79 17,066 11.661 1.45%
2015-07-20 0 0.690 0.690 0.710 0.690 0.740 1,380,114 981,376 0.7111 11.46 11.46 11.79 11.46 12.29 83,079 11.813 -6.76%
2015-07-17 0 0.740 0.730 0.760 0.730 0.770 854,000 630,280 0.7380 12.29 12.13 12.63 12.13 12.79 51,409 12.260 4.23%
2015-07-16 0 0.710 0.700 0.720 0.670 0.730 840,000 589,750 0.7021 11.79 11.63 11.96 11.13 12.13 50,566 11.663 5.97%
2015-07-15 0 0.670 0.670 0.690 0.670 0.730 1,155,000 788,200 0.6824 11.13 11.13 11.46 11.13 12.13 69,528 11.336 -5.63%
2015-07-14 0 0.710 0.710 0.720 0.680 0.820 10,255,000 7,745,150 0.7553 11.79 11.79 11.96 11.30 13.62 617,324 12.546 9.23%
2015-07-13 0 0.650 0.650 0.660 0.630 0.650 423,506 276,118 0.6520 10.80 10.80 10.96 10.47 10.80 25,494 10.831 3.17%
2015-07-10 0 0.630 0.630 0.660 0.630 0.660 2,520,030 1,633,118 0.6481 10.47 10.47 10.96 10.47 10.96 151,699 10.766 5.00%
2015-07-09 0 0.600 0.590 0.600 0.500 0.600 2,415,000 1,376,900 0.5701 9.967 9.801 9.967 8.306 9.967 145,377 9.4713 20.00%
2015-07-08 0 0.500 0.490 0.510 0.500 0.570 2,065,552 1,074,040 0.5200 8.306 8.140 8.472 8.306 9.469 124,341 8.6379 -21.87%
2015-07-07 0 0.640 0.590 0.640 0.580 0.640 840,000 523,250 0.6229 10.63 9.801 10.63 9.635 10.63 50,566 10.348 4.92%
2015-07-06 0 0.610 0.570 0.620 0.500 0.700 4,154,545 2,471,199 0.5948 10.13 9.469 10.30 8.306 11.63 250,093 9.8811 -12.86%
2015-07-03 0 0.700 0.680 0.710 0.660 0.740 3,015,607 2,099,444 0.6962 11.63 11.30 11.79 10.96 12.29 181,532 11.565 -2.78%
2015-07-02 0 0.720 0.710 0.720 0.720 0.770 2,206,000 1,621,910 0.7352 11.96 11.79 11.96 11.96 12.79 132,795 12.214 -1.37%
2015-06-30 0 0.730 0.720 0.740 0.690 0.780 3,423,000 2,482,060 0.7251 12.13 11.96 12.29 11.46 12.96 206,056 12.046 7.35%
2015-06-29 0 0.680 0.700 0.710 0.680 0.780 3,100,015 2,250,710 0.7260 11.30 11.63 11.79 11.30 12.96 186,613 12.061 -16.05%
2015-06-26 0 0.810 0.800 0.810 0.800 0.830 2,030,000 1,647,800 0.8117 13.46 13.29 13.46 13.29 13.79 122,201 13.484 -2.41%
2015-06-25 0 0.830 0.820 0.830 0.810 0.860 4,278,088 3,583,389 0.8376 13.79 13.62 13.79 13.46 14.29 257,530 13.914 -1.19%
2015-06-24 0 0.840 0.830 0.850 0.820 1.150 33,516,100 30,888,450 0.9216 13.95 13.79 14.12 13.62 19.10 2,017,581 15.310 -18.45%
2015-06-23 0 1.030 1.020 1.030 0.890 1.090 11,184,100 11,235,398 1.0046 17.11 16.94 17.11 14.78 18.11 673,253 16.688 14.44%
2015-06-22 0 0.900 0.890 0.910 0.860 0.900 840,090 751,176 0.8942 14.95 14.78 15.12 14.29 14.95 50,571 14.854 4.65%
2015-06-19 0 0.860 0.860 0.880 0.850 0.940 2,627,003 2,336,222 0.8893 14.29 14.29 14.62 14.12 15.62 158,139 14.773 -2.27%
2015-06-18 0 0.880 0.870 0.880 0.870 0.930 1,431,620 1,295,348 0.9048 14.62 14.45 14.62 14.45 15.45 86,180 15.031 0.00%
2015-06-17 0 0.880 0.880 0.900 0.760 0.930 4,049,502 3,471,686 0.8573 14.62 14.62 14.95 12.63 15.45 243,769 14.242 12.82%
2015-06-16 0 0.780 0.760 0.790 0.780 0.810 770,000 616,000 0.8000 12.96 12.63 13.12 12.96 13.46 46,352 13.290 1.30%
2015-06-15 0 0.770 0.770 0.780 0.750 0.820 1,133,300 876,358 0.7733 12.79 12.79 12.96 12.46 13.62 68,222 12.846 -3.75%
2015-06-12 0 0.800 0.790 0.810 0.780 0.860 5,916,727 4,775,295 0.8071 13.29 13.12 13.46 12.96 14.29 356,171 13.407 -6.98%
2015-06-11 0 0.860 0.850 0.860 0.840 0.920 2,536,850 2,199,987 0.8672 14.29 14.12 14.29 13.95 15.28 152,712 14.406 3.61%
2015-06-10 0 0.830 0.820 0.860 0.820 0.990 7,126,100 6,269,220 0.8798 13.79 13.62 14.29 13.62 16.45 428,972 14.615 -5.68%
2015-06-09 0 0.880 0.870 0.880 0.830 0.970 13,521,461 11,841,956 0.8758 14.62 14.45 14.62 13.79 16.11 813,956 14.549 -9.28%
2015-06-08 0 0.970 0.950 0.970 0.910 1.380 26,930,734 27,916,432 1.0366 16.11 15.78 16.11 15.12 22.92 1,621,159 17.220 -29.71%
2015-06-05 0 1.380 1.370 1.380 1.250 1.460 50,290,616 68,756,425 1.3672 22.92 22.76 22.92 20.77 24.25 3,027,363 22.712 10.40%
2015-06-04 0 1.250 1.220 1.230 0.960 1.260 10,512,638 11,747,985 1.1175 20.77 20.27 20.43 15.95 20.93 632,833 18.564 25.00%
2015-06-03 0 1.000 0.990 1.000 0.970 1.030 6,843,265 6,795,671 0.9930 16.61 16.45 16.61 16.11 17.11 411,947 16.496 0.00%
2015-06-02 0 1.000 0.980 1.000 0.920 1.000 4,268,825 4,157,894 0.9740 16.61 16.28 16.61 15.28 16.61 256,972 16.180 0.00%
2015-06-01 0 1.000 0.980 1.000 0.970 1.040 3,524,600 3,522,394 0.9994 16.61 16.28 16.61 16.11 17.28 212,172 16.602 1.01%
2015-05-29 0 0.990 0.980 0.990 0.930 1.000 2,183,110 2,141,536 0.9810 16.45 16.28 16.45 15.45 16.61 131,417 16.296 1.02%
2015-05-28 0 0.980 0.950 0.980 0.950 1.080 11,541,049 11,570,174 1.0025 16.28 15.78 16.28 15.78 17.94 694,741 16.654 3.16%
2015-05-27 0 0.950 0.950 0.980 0.780 0.980 9,908,026 8,922,975 0.9006 15.78 15.78 16.28 12.96 16.28 596,437 14.960 20.25%
2015-05-26 0 0.790 0.780 0.800 0.750 0.820 2,773,010 2,157,232 0.7779 13.12 12.96 13.29 12.46 13.62 166,928 12.923 -1.25%
2015-05-22 0 0.800 0.790 0.800 0.780 0.900 7,305,645 6,015,995 0.8235 13.29 13.12 13.29 12.96 14.95 439,781 13.680 -6.98%
2015-05-21 0 0.860 0.830 0.860 0.690 0.900 17,300,486 13,949,492 0.8063 14.29 13.79 14.29 11.46 14.95 1,041,444 13.394 24.64%
2015-05-20 0 0.690 0.660 0.700 0.660 0.700 3,756,637 2,557,283 0.6807 11.46 10.96 11.63 10.96 11.63 226,140 11.308 0.00%
2015-05-19 0 0.690 0.680 0.690 0.640 0.690 2,527,255 1,693,879 0.6702 11.46 11.30 11.46 10.63 11.46 152,134 11.134 0.00%
2015-05-18 0 0.690 0.680 0.700 0.610 0.690 6,790,000 4,425,400 0.6518 11.46 11.30 11.63 10.13 11.46 408,740 10.827 11.29%
2015-05-15 0 0.620 0.610 0.620 0.600 0.640 2,247,860 1,396,708 0.6214 10.30 10.13 10.30 9.967 10.63 135,315 10.322 0.00%
2015-05-14 0 0.620 0.610 0.620 0.600 0.620 1,904,000 1,155,945 0.6071 10.30 10.13 10.30 9.967 10.30 114,616 10.085 1.64%
2015-05-13 0 0.610 0.600 0.610 0.570 0.610 1,372,000 817,740 0.5960 10.13 9.967 10.13 9.469 10.13 82,591 9.9011 -1.61%
2015-05-12 0 0.620 0.620 0.630 0.600 0.680 5,116,162 3,208,804 0.6272 10.30 10.30 10.47 9.967 11.30 307,979 10.419 -8.82%
2015-05-11 0 0.680 0.670 0.680 0.660 0.720 5,452,500 3,764,295 0.6904 11.30 11.13 11.30 10.96 11.96 328,226 11.469 3.03%
2015-05-08 0 0.660 0.650 0.660 0.640 0.720 4,035,028 2,722,391 0.6747 10.96 10.80 10.96 10.63 11.96 242,898 11.208 1.54%
2015-05-07 0 0.650 0.640 0.650 0.640 0.680 3,363,510 2,193,141 0.6520 10.80 10.63 10.80 10.63 11.30 202,474 10.832 -4.41%
2015-05-06 0 0.680 0.670 0.680 0.610 0.740 13,359,230 9,023,480 0.6754 11.30 11.13 11.30 10.13 12.29 804,190 11.221 13.33%
2015-05-05 0 0.600 0.590 0.600 0.590 0.640 6,636,056 4,033,195 0.6078 9.967 9.801 9.967 9.801 10.63 399,473 10.096 -3.23%
2015-05-04 0 0.620 0.610 0.630 0.590 0.650 6,112,406 3,799,077 0.6215 10.30 10.13 10.47 9.801 10.80 367,951 10.325 0.00%
2015-04-30 0 0.620 0.600 0.620 0.600 0.670 5,246,040 3,262,603 0.6219 10.30 9.967 10.30 9.967 11.13 315,798 10.331 -3.12%
2015-04-29 0 0.640 0.630 0.650 0.540 0.680 15,745,830 9,785,805 0.6215 10.63 10.47 10.80 8.970 11.30 947,858 10.324 14.29%
2015-04-28 0 0.560 0.550 0.570 0.530 0.590 7,697,784 4,353,667 0.5656 9.303 9.137 9.469 8.804 9.801 463,386 9.3953 12.00%
2015-04-27 0 0.500 0.495 0.500 0.490 0.500 1,086,012 536,383 0.4939 8.306 8.223 8.306 8.140 8.306 65,375 8.2047 1.01%
2015-04-24 0 0.495 0.490 0.500 0.490 0.495 859,422 421,708 0.4907 8.223 8.140 8.306 8.140 8.223 51,735 8.1513 0.00%
2015-04-23 0 0.495 0.490 0.495 0.490 0.500 875,200 432,694 0.4944 8.223 8.140 8.223 8.140 8.306 52,685 8.2129 0.00%
2015-04-22 0 0.495 0.490 0.495 0.485 0.510 1,458,304 719,687 0.4935 8.223 8.140 8.223 8.057 8.472 87,786 8.1982 -1.00%
2015-04-21 0 0.500 0.490 0.500 0.480 0.530 2,396,000 1,228,335 0.5127 8.306 8.140 8.306 7.974 8.804 144,233 8.5163 1.01%
2015-04-20 0 0.495 0.490 0.500 0.495 0.530 2,259,554 1,171,880 0.5186 8.223 8.140 8.306 8.223 8.804 136,019 8.6155 -8.33%
2015-04-17 0 0.540 0.530 0.550 0.530 0.550 2,542,792 1,371,286 0.5393 8.970 8.804 9.137 8.804 9.137 153,069 8.9586 0.00%
2015-04-16 0 0.540 0.540 0.550 0.530 0.550 1,635,348 876,796 0.5362 8.970 8.970 9.137 8.804 9.137 98,444 8.9066 1.89%
2015-04-15 0 0.530 0.530 0.540 0.495 0.540 3,225,009 1,673,449 0.5189 8.804 8.804 8.970 8.223 8.970 194,137 8.6199 3.92%
2015-04-14 0 0.510 0.500 0.510 0.490 0.510 3,003,634 1,499,772 0.4993 8.472 8.306 8.472 8.140 8.472 180,811 8.2947 2.00%
2015-04-13 0 0.500 0.495 0.500 0.490 0.570 7,077,613 3,565,129 0.5037 8.306 8.223 8.306 8.140 9.469 426,054 8.3678 -7.41%
2015-04-10 0 0.540 0.490 0.540 0.460 0.540 1,954,681 968,096 0.4953 8.970 8.140 8.970 7.642 8.970 117,667 8.2274 10.20%
2015-04-09 0 0.490 0.490 0.495 0.480 0.550 2,907,362 1,479,136 0.5088 8.140 8.140 8.223 7.974 9.137 175,016 8.4515 -5.77%
2015-04-08 0 0.520 0.520 0.530 0.460 0.530 7,890,954 3,875,625 0.4911 8.638 8.638 8.804 7.642 8.804 475,015 8.1590 10.64%
2015-04-02 0 0.470 0.470 0.475 0.470 0.495 1,088,300 515,912 0.4741 7.808 7.808 7.891 7.808 8.223 65,513 7.8750 0.00%
2015-04-01 0 0.470 0.465 0.470 0.460 0.470 1,099,165 511,406 0.4653 7.808 7.725 7.808 7.642 7.808 66,167 7.7290 2.17%
2015-03-31 0 0.460 0.460 0.465 0.450 0.460 901,719 413,846 0.4590 7.642 7.642 7.725 7.475 7.642 54,281 7.6241 0.00%
2015-03-30 0 0.460 0.450 0.460 0.440 0.460 264,740 120,180 0.4540 7.642 7.475 7.642 7.309 7.642 15,937 7.5411 2.22%
2015-03-27 0 0.450 0.445 0.450 0.430 0.450 2,075,510 915,656 0.4412 7.475 7.392 7.475 7.143 7.475 124,940 7.3288 1.12%
2015-03-26 0 0.445 0.440 0.450 0.435 0.450 594,509 264,971 0.4457 7.392 7.309 7.475 7.226 7.475 35,788 7.4039 0.00%
2015-03-25 0 0.445 0.445 0.450 0.435 0.450 1,148,239 509,840 0.4440 7.392 7.392 7.475 7.226 7.475 69,121 7.3761 -1.11%
2015-03-24 0 0.450 0.450 0.460 0.430 0.465 4,194,518 1,877,437 0.4476 7.475 7.475 7.642 7.143 7.725 252,499 7.4354 -4.26%
2015-03-23 0 0.047 0.045 0.047 0.046 0.049 14,579,000 678,309 0.0465 7.808 7.475 7.808 7.642 8.140 87,762 7.7290 0.00%
2015-03-20 0 0.047 0.046 0.047 0.046 0.047 10,287,500 475,270 0.0462 7.808 7.642 7.808 7.642 7.808 61,928 7.6746 0.00%
2015-03-19 0 0.047 0.046 0.047 0.046 0.049 32,425,390 1,530,605 0.0472 7.808 7.642 7.808 7.642 8.140 195,192 7.8415 -6.00%
2015-03-18 0 0.050 0.049 0.050 0.047 0.050 30,415,000 1,494,710 0.0491 8.306 8.140 8.306 7.808 8.306 183,090 8.1638 4.17%
2015-03-17 0 0.048 0.047 0.049 0.047 0.048 11,493,000 548,306 0.0477 7.974 7.808 8.140 7.808 7.974 69,185 7.9252 0.00%
2015-03-16 0 0.048 0.047 0.048 0.046 0.049 18,067,500 861,500 0.0477 7.974 7.808 7.974 7.642 8.140 108,762 7.9210 2.13%
2015-03-13 0 0.047 0.047 0.048 0.046 0.048 38,570,000 1,820,630 0.0472 7.808 7.808 7.974 7.642 7.974 232,181 7.8414 4.44%
2015-03-12 0 0.045 0.045 0.046 0.045 0.050 24,360,000 1,129,415 0.0464 7.475 7.475 7.642 7.475 8.306 146,641 7.7019 -6.25%
2015-03-11 0 0.048 0.047 0.048 0.046 0.052 49,213,000 2,373,960 0.0482 7.974 7.808 7.974 7.642 8.638 296,249 8.0134 6.67%
2015-03-10 0 0.045 0.045 0.047 0.044 0.046 8,860,700 404,565 0.0457 7.475 7.475 7.808 7.309 7.642 53,339 7.5848 -2.17%
2015-03-09 0 0.046 0.045 0.046 0.044 0.046 2,875,000 128,440 0.0447 7.642 7.475 7.642 7.309 7.642 17,307 7.4214 2.22%
2015-03-06 0 0.045 0.044 0.045 0.044 0.045 7,070,300 314,870 0.0445 7.475 7.309 7.475 7.309 7.475 42,561 7.3980 0.00%
2015-03-05 0 0.045 0.043 0.045 0.043 0.045 7,840,000 347,270 0.0443 7.475 7.143 7.475 7.143 7.475 47,195 7.3582 2.27%
2015-03-04 0 0.044 0.043 0.044 0.041 0.044 19,350,000 816,975 0.0422 7.309 7.143 7.309 6.811 7.309 116,482 7.0138 2.33%
2015-03-03 0 0.043 0.043 0.044 0.043 0.045 4,795,000 211,085 0.0440 7.143 7.143 7.309 7.143 7.475 28,865 7.3129 -4.44%
2015-03-02 0 0.045 0.044 0.045 0.044 0.046 10,080,000 452,165 0.0449 7.475 7.309 7.475 7.309 7.642 60,679 7.4518 -2.17%
2015-02-27 0 0.046 0.045 0.046 0.044 0.046 18,992,367 851,684 0.0448 7.642 7.475 7.642 7.309 7.642 114,329 7.4494 0.00%
2015-02-26 0 0.046 0.046 0.047 0.046 0.048 10,780,750 502,348 0.0466 7.642 7.642 7.808 7.642 7.974 64,897 7.7407 -2.13%
2015-02-25 0 0.047 0.046 0.047 0.044 0.047 16,415,000 747,565 0.0455 7.808 7.642 7.808 7.309 7.808 98,814 7.5654 4.44%
2015-02-24 0 0.045 0.045 0.046 0.045 0.047 8,715,000 395,920 0.0454 7.475 7.475 7.642 7.475 7.808 52,462 7.5468 -4.26%
2015-02-23 0 0.047 0.046 0.048 0.046 0.048 17,920,120 839,759 0.0469 7.808 7.642 7.974 7.642 7.974 107,874 7.7846 -2.08%
2015-02-18 0 0.048 0.047 0.048 0.046 0.051 12,460,000 607,355 0.0487 7.974 7.808 7.974 7.642 8.472 75,006 8.0974 2.13%
2015-02-17 0 0.047 0.046 0.047 0.045 0.047 5,635,000 260,470 0.0462 7.808 7.642 7.808 7.475 7.808 33,921 7.6787 0.00%
2015-02-16 0 0.047 0.046 0.047 0.044 0.047 39,095,000 1,808,030 0.0462 7.808 7.642 7.808 7.309 7.808 235,342 7.6826 2.17%
2015-02-13 0 0.046 0.046 0.047 0.043 0.047 39,830,600 1,802,139 0.0452 7.642 7.642 7.808 7.143 7.808 239,770 7.5161 6.98%
2015-02-12 0 0.043 0.042 0.043 0.041 0.043 12,110,000 504,875 0.0417 7.143 6.977 7.143 6.811 7.143 72,899 6.9257 7.50%
2015-02-11 0 0.040 0.040 0.041 0.040 0.043 11,375,000 460,705 0.0405 6.645 6.645 6.811 6.645 7.143 68,475 6.7281 0.00%
2015-02-10 0 0.040 0.040 0.042 0.039 0.043 10,361,650 424,711 0.0410 6.645 6.645 6.977 6.479 7.143 62,374 6.8091 0.00%
2015-02-09 0 0.040 0.039 0.040 0.039 0.042 7,870,000 316,115 0.0402 6.645 6.479 6.645 6.479 6.977 47,375 6.6726 0.00%
2015-02-06 0 0.040 0.040 0.041 0.038 0.042 21,710,500 877,937 0.0404 6.645 6.645 6.811 6.313 6.977 130,691 6.7176 0.00%
2015-02-05 0 0.040 0.039 0.040 0.039 0.047 153,130,000 6,317,310 0.0413 6.645 6.479 6.645 6.479 7.808 921,802 6.8532 -20.00%
2015-02-04 0 0.050 0.048 0.050 0.048 0.051 15,925,000 792,260 0.0497 8.306 7.974 8.306 7.974 8.472 95,864 8.2644 -1.96%
2015-02-03 0 0.051 0.050 0.051 0.049 0.054 31,080,000 1,579,550 0.0508 8.472 8.306 8.472 8.140 8.970 187,093 8.4426 4.08%
2015-02-02 0 0.049 0.048 0.049 0.047 0.051 25,940,425 1,255,893 0.0484 8.140 7.974 8.140 7.808 8.472 156,155 8.0426 -3.92%
2015-01-30 0 0.051 0.051 0.052 0.051 0.059 42,695,000 2,285,100 0.0535 8.472 8.472 8.638 8.472 9.801 257,013 8.8910 -8.93%
2015-01-29 0 0.056 0.055 0.057 0.050 0.059 221,725,660 12,217,995 0.0551 9.303 9.137 9.469 8.306 9.801 1,334,730 9.1539 16.67%
2015-01-28 0 0.048 0.047 0.048 0.046 0.048 17,260,000 818,485 0.0474 7.974 7.808 7.974 7.642 7.974 103,901 7.8776 4.35%
2015-01-27 0 0.046 0.046 0.047 0.045 0.048 28,745,050 1,330,247 0.0463 7.642 7.642 7.808 7.475 7.974 173,038 7.6876 -2.13%
2015-01-26 0 0.047 0.047 0.048 0.046 0.049 51,353,250 2,434,055 0.0474 7.808 7.808 7.974 7.642 8.140 309,133 7.8738 2.17%
2015-01-23 0 0.046 0.046 0.047 0.044 0.046 20,405,000 918,995 0.0450 7.642 7.642 7.808 7.309 7.642 122,833 7.4817 4.55%
2015-01-22 0 0.044 0.044 0.045 0.044 0.047 11,905,000 540,170 0.0454 7.309 7.309 7.475 7.309 7.808 71,665 7.5374 -4.35%
2015-01-21 0 0.046 0.045 0.046 0.045 0.047 11,544,000 528,400 0.0458 7.642 7.475 7.642 7.475 7.808 69,492 7.6038 0.00%
2015-01-20 0 0.046 0.046 0.047 0.044 0.048 119,560,000 5,455,905 0.0456 7.642 7.642 7.808 7.309 7.974 719,720 7.5806 0.00%
2015-01-19 0 0.046 0.046 0.047 0.044 0.048 50,995,000 2,343,495 0.0460 7.642 7.642 7.808 7.309 7.974 306,976 7.6341 2.22%
2015-01-16 0 0.045 0.045 0.046 0.045 0.055 164,210,300 8,057,273 0.0491 7.475 7.475 7.642 7.475 9.137 988,503 8.1510 -10.00%
2015-01-15 0 0.050 0.049 0.050 0.042 0.050 46,446,500 2,136,828 0.0460 8.306 8.140 8.306 6.977 8.306 279,596 7.6426 8.70%
2015-01-14 0 0.046 0.045 0.046 0.045 0.055 153,114,240 7,489,863 0.0489 7.642 7.475 7.642 7.475 9.137 921,707 8.1261 -16.36%
2015-01-13 0 0.055 0.054 0.055 0.055 0.057 16,703,400 934,985 0.0560 9.137 8.970 9.137 9.137 9.469 100,550 9.2987 -1.79%
2015-01-12 0 0.056 0.055 0.056 0.055 0.061 54,206,298 3,061,751 0.0565 9.303 9.137 9.303 9.137 10.13 326,308 9.3830 -9.68%
2015-01-09 0 0.062 0.062 0.063 0.060 0.068 32,960,000 2,051,935 0.0623 10.30 10.30 10.47 9.967 11.30 198,411 10.342 -6.06%
2015-01-08 0 0.066 0.065 0.067 0.058 0.066 42,700,000 2,707,890 0.0634 10.96 10.80 11.13 9.635 10.96 257,043 10.535 4.76%
2015-01-07 0 0.063 0.063 0.064 0.059 0.064 17,980,024 1,112,171 0.0619 10.47 10.47 10.63 9.801 10.63 108,235 10.276 3.28%
2015-01-06 0 0.061 0.060 0.061 0.054 0.061 39,870,000 2,279,280 0.0572 10.13 9.967 10.13 8.970 10.13 240,007 9.4967 0.00%
2015-01-05 0 0.061 0.059 0.060 0.059 0.068 53,070,900 3,310,272 0.0624 10.13 9.801 9.967 9.801 11.30 319,473 10.362 -3.17%
2015-01-02 0 0.063 0.062 0.063 0.062 0.076 65,305,000 4,375,725 0.0670 10.47 10.30 10.47 10.30 12.63 393,119 11.131 -11.27%
2014-12-31 0 0.071 0.070 0.071 0.070 0.082 52,021,000 3,729,031 0.0717 11.79 11.63 11.79 11.63 13.62 313,153 11.908 -12.35%
2014-12-30 0 0.081 0.080 0.081 0.081 0.090 61,355,030 5,110,282 0.0833 13.46 13.29 13.46 13.46 14.95 369,341 13.836 -6.90%
2014-12-29 0 0.087 0.086 0.087 0.086 0.101 26,740,001 2,458,050 0.0919 14.45 14.29 14.45 14.29 16.78 160,968 15.270 -14.71%
2014-12-24 0 0.102 0.099 0.102 0.096 0.103 6,177,450 612,495 0.0992 16.94 16.45 16.94 15.95 17.11 37,187 16.471 -1.92%
2014-12-23 0 0.104 0.103 0.104 0.099 0.110 20,885,000 2,148,585 0.1029 17.28 17.11 17.28 16.45 18.27 125,722 17.090 -2.80%
2014-12-22 0 0.107 0.104 0.108 0.100 0.120 25,465,000 2,706,285 0.1063 17.77 17.28 17.94 16.61 19.93 153,293 17.654 -11.57%
2014-12-19 0 0.121 0.118 0.121 0.098 0.126 20,864,050 2,310,404 0.1107 20.10 19.60 20.10 16.28 20.93 125,596 18.396 17.48%
2014-12-18 0 0.103 0.096 0.103 0.093 0.112 41,670,007 4,236,340 0.1017 17.11 15.95 17.11 15.45 18.61 250,842 16.888 -3.74%
2014-12-17 0 0.107 0.103 0.107 0.101 0.120 28,095,000 3,063,405 0.1090 17.77 17.11 17.77 16.78 19.93 169,125 18.113 -9.32%
2014-12-16 0 0.118 0.113 0.118 0.107 0.132 70,593,000 8,226,475 0.1165 19.60 18.77 19.60 17.77 21.93 424,951 19.359 -8.53%
2014-12-15 0 0.129 0.127 0.129 0.116 0.135 37,152,569 4,711,193 0.1268 21.43 21.10 21.43 19.27 22.43 223,649 21.065 10.26%
2014-12-12 0 0.117 0.116 0.118 0.114 0.121 12,131,701 1,429,212 0.1178 19.44 19.27 19.60 18.94 20.10 73,030 19.570 2.63%
2014-12-11 0 0.114 0.112 0.114 0.104 0.115 10,030,280 1,111,330 0.1108 18.94 18.61 18.94 17.28 19.10 60,380 18.406 10.68%
2014-12-10 0 0.103 0.103 0.110 0.103 0.111 3,015,000 320,420 0.1063 17.11 17.11 18.27 17.11 18.44 18,150 17.654 -1.90%
2014-12-09 0 0.105 0.103 0.105 0.098 0.106 9,180,000 932,680 0.1016 17.44 17.11 17.44 16.28 17.61 55,261 16.878 0.96%
2014-12-08 0 0.104 0.104 0.107 0.100 0.107 6,761,500 707,162 0.1046 17.28 17.28 17.77 16.61 17.77 40,702 17.374 -0.95%
2014-12-05 0 0.105 0.100 0.105 0.097 0.106 16,805,000 1,706,100 0.1015 17.44 16.61 17.44 16.11 17.61 101,162 16.865 0.96%
2014-12-04 0 0.104 0.103 0.106 0.103 0.112 23,930,000 2,554,120 0.1067 17.28 17.11 17.61 17.11 18.61 144,052 17.731 -0.95%
2014-12-03 0 0.105 0.103 0.109 0.102 0.130 51,821,243 5,978,046 0.1154 17.44 17.11 18.11 16.94 21.60 311,950 19.163 4.40%
2014-12-02 0 0.152 0.152 0.154 0.136 0.159 23,880,300 3,405,229 0.1426 16.71 16.71 16.93 14.95 17.48 217,263 15.673 11.76%
2014-12-01 0 0.136 0.135 0.136 0.135 0.140 5,798,000 790,880 0.1364 14.95 14.84 14.95 14.84 15.39 52,750 14.993 -0.73%
2014-11-28 0 0.137 0.137 0.138 0.134 0.140 4,821,722 664,099 0.1377 15.06 15.06 15.17 14.73 15.39 43,868 15.139 1.48%
2014-11-27 0 0.135 0.134 0.135 0.130 0.144 10,160,000 1,372,280 0.1351 14.84 14.73 14.84 14.29 15.83 92,436 14.846 1.50%
2014-11-26 0 0.133 0.132 0.134 0.131 0.138 9,540,000 1,276,300 0.1338 14.62 14.51 14.73 14.40 15.17 86,795 14.705 -1.48%
2014-11-25 0 0.135 0.130 0.135 0.130 0.141 10,980,774 1,486,880 0.1354 14.84 14.29 14.84 14.29 15.50 99,903 14.883 -3.57%
2014-11-24 0 0.140 0.140 0.142 0.139 0.146 17,207,800 2,450,233 0.1424 15.39 15.39 15.61 15.28 16.05 156,557 15.651 0.72%
2014-11-21 0 0.139 0.137 0.140 0.134 0.143 8,380,000 1,156,300 0.1380 15.28 15.06 15.39 14.73 15.72 76,241 15.166 4.51%
2014-11-20 0 0.133 0.131 0.135 0.129 0.135 9,820,180 1,291,622 0.1315 14.62 14.40 14.84 14.18 14.84 89,344 14.457 -2.92%
2014-11-19 0 0.137 0.135 0.137 0.134 0.148 11,264,450 1,569,723 0.1394 15.06 14.84 15.06 14.73 16.27 102,484 15.317 -2.84%
2014-11-18 0 0.141 0.139 0.141 0.138 0.150 6,689,000 945,815 0.1414 15.50 15.28 15.50 15.17 16.49 60,857 15.542 -1.40%
2014-11-17 0 0.143 0.138 0.146 0.128 0.146 19,860,700 2,735,300 0.1377 15.72 15.17 16.05 14.07 16.05 180,693 15.138 10.00%
2014-11-14 0 0.130 0.128 0.130 0.128 0.130 2,556,650 331,258 0.1296 14.29 14.07 14.29 14.07 14.29 23,260 14.241 0.78%
2014-11-13 0 0.129 0.126 0.129 0.125 0.129 420,000 53,620 0.1277 14.18 13.85 14.18 13.74 14.18 3,821 14.032 0.78%
2014-11-12 0 0.128 0.128 0.130 0.126 0.130 780,000 99,560 0.1276 14.07 14.07 14.29 13.85 14.29 7,096 14.030 -1.54%
2014-11-11 0 0.130 0.129 0.130 0.127 0.130 5,640,097 728,692 0.1292 14.29 14.18 14.29 13.96 14.29 51,314 14.201 1.56%
2014-11-10 0 0.128 0.127 0.128 0.127 0.130 3,680,000 472,840 0.1285 14.07 13.96 14.07 13.96 14.29 33,481 14.123 -0.78%
2014-11-07 0 0.129 0.128 0.129 0.127 0.129 2,261,500 288,700 0.1277 14.18 14.07 14.18 13.96 14.18 20,575 14.031 1.57%
2014-11-06 0 0.127 0.126 0.129 0.126 0.128 2,000,000 253,580 0.1268 13.96 13.85 14.18 13.85 14.07 18,196 13.936 0.79%
2014-11-05 0 0.126 0.125 0.128 0.125 0.130 1,540,000 194,240 0.1261 13.85 13.74 14.07 13.74 14.29 14,011 13.863 -0.79%
2014-11-04 0 0.127 0.127 0.128 0.126 0.132 2,520,007 324,540 0.1288 13.96 13.96 14.07 13.85 14.51 22,927 14.155 1.60%
2014-11-03 0 0.125 0.125 0.126 0.123 0.125 2,400,000 298,680 0.1245 13.74 13.74 13.85 13.52 13.74 21,835 13.679 3.31%
2014-10-31 0 0.121 0.121 0.125 0.120 0.125 1,900,000 232,800 0.1225 13.30 13.30 13.74 13.19 13.74 17,286 13.467 -3.97%
2014-10-30 0 0.126 0.125 0.127 0.125 0.132 2,446,900 308,933 0.1263 13.85 13.74 13.96 13.74 14.51 22,262 13.877 -2.33%
2014-10-29 0 0.129 0.127 0.129 0.120 0.136 11,320,480 1,437,935 0.1270 14.18 13.96 14.18 13.19 14.95 102,994 13.961 -3.01%
2014-10-28 0 0.133 0.132 0.135 0.133 0.134 680,300 90,896 0.1336 14.62 14.51 14.84 14.62 14.73 6,189 14.686 -0.75%
2014-10-27 0 0.134 0.134 0.135 0.134 0.136 1,580,004 212,900 0.1347 14.73 14.73 14.84 14.73 14.95 14,375 14.811 0.00%
2014-10-24 0 0.134 0.134 0.135 0.132 0.137 2,048,100 277,264 0.1354 14.73 14.73 14.84 14.51 15.06 18,634 14.880 1.52%
2014-10-23 0 0.132 0.132 0.135 0.130 0.138 7,684,000 1,023,180 0.1332 14.51 14.51 14.84 14.29 15.17 69,909 14.636 -2.22%
2014-10-22 0 0.135 0.135 0.137 0.132 0.137 3,595,600 487,173 0.1355 14.84 14.84 15.06 14.51 15.06 32,713 14.892 -0.74%
2014-10-21 0 0.136 0.136 0.138 0.131 0.138 2,300,000 311,540 0.1355 14.95 14.95 15.17 14.40 15.17 20,925 14.888 -0.73%
2014-10-20 0 0.137 0.137 0.138 0.130 0.143 10,140,000 1,364,620 0.1346 15.06 15.06 15.17 14.29 15.72 92,254 14.792 5.38%
2014-10-17 0 0.130 0.130 0.132 0.127 0.140 14,350,000 1,898,540 0.1323 14.29 14.29 14.51 13.96 15.39 130,556 14.542 6.56%
2014-10-16 0 0.122 0.120 0.124 0.117 0.130 7,320,000 892,800 0.1220 13.41 13.19 13.63 12.86 14.29 66,597 13.406 4.27%
2014-10-15 0 0.117 0.117 0.120 0.115 0.119 2,480,001 290,060 0.1170 12.86 12.86 13.19 12.64 13.08 22,563 12.856 1.74%
2014-10-14 0 0.115 0.115 0.116 0.114 0.120 5,500,000 643,360 0.1170 12.64 12.64 12.75 12.53 13.19 50,039 12.857 -4.17%
2014-10-13 0 0.120 0.120 0.121 0.110 0.146 43,703,018 5,222,313 0.1195 13.19 13.19 13.30 12.09 16.05 397,611 13.134 -27.27%
2014-10-10 0 0.165 0.160 0.168 0.160 0.169 1,721,500 282,237 0.1639 18.14 17.59 18.47 17.59 18.58 15,662 18.020 3.13%
2014-10-09 0 0.160 0.155 0.160 0.155 0.160 1,160,300 181,703 0.1566 17.59 17.04 17.59 17.04 17.59 10,556 17.213 0.63%
2014-10-08 0 0.159 0.156 0.159 0.154 0.161 495,000 78,175 0.1579 17.48 17.15 17.48 16.93 17.70 4,504 17.359 0.00%
2014-10-07 0 0.159 0.159 0.161 0.159 0.160 740,000 118,040 0.1595 17.48 17.48 17.70 17.48 17.59 6,733 17.533 -1.85%
2014-10-06 0 0.162 0.156 0.162 0.161 0.162 200,000 32,360 0.1618 17.81 17.15 17.81 17.70 17.81 1,820 17.784 0.00%
2014-10-03 0 0.162 0.155 0.162 0.162 0.162 110,000 17,630 0.1603 17.81 17.04 17.81 17.81 17.81 1,001 17.616 0.00%
2014-09-30 0 0.162 0.158 0.162 0.151 0.163 780,000 120,640 0.1547 17.81 17.37 17.81 16.60 17.92 7,096 17.000 1.25%
2014-09-29 0 0.160 0.156 0.160 0.154 0.170 3,080,420 505,204 0.1640 17.59 17.15 17.59 16.93 18.69 28,026 18.026 -10.61%
2014-09-26 0 0.179 0.171 0.179 0.171 0.179 320,000 55,360 0.1730 19.67 18.80 19.67 18.80 19.67 2,911 19.015 -2.19%
2014-09-25 0 0.183 0.174 0.183 0.167 0.185 4,460,000 798,000 0.1789 20.11 19.13 20.11 18.36 20.33 40,577 19.666 5.17%
2014-09-24 0 0.174 0.170 0.175 0.164 0.175 1,945,600 327,592 0.1684 19.13 18.69 19.23 18.03 19.23 17,701 18.507 1.75%
2014-09-23 0 0.171 0.171 0.175 0.169 0.180 1,140,000 196,260 0.1722 18.80 18.80 19.23 18.58 19.78 10,372 18.923 0.00%
2014-09-22 0 0.171 0.171 0.178 0.171 0.180 902,210 160,178 0.1775 18.80 18.80 19.56 18.80 19.78 8,208 19.514 -4.47%
2014-09-19 0 0.179 0.169 0.180 0.166 0.186 7,061,200 1,238,881 0.1754 19.67 18.58 19.78 18.25 20.44 64,243 19.284 -1.65%
2014-09-18 0 0.182 0.172 0.185 0.163 0.185 5,060,600 899,245 0.1777 20.00 18.91 20.33 17.92 20.33 46,041 19.531 10.98%
2014-09-17 0 0.164 0.164 0.168 0.162 0.169 1,340,000 223,280 0.1666 18.03 18.03 18.47 17.81 18.58 12,191 18.315 -2.96%
2014-09-16 0 0.169 0.169 0.175 0.164 0.169 380,304 63,448 0.1668 18.58 18.58 19.23 18.03 18.58 3,460 18.338 -3.98%
2014-09-15 0 0.176 0.170 0.178 0.170 0.177 757,400 130,346 0.1721 19.34 18.69 19.56 18.69 19.45 6,891 18.916 0.57%
2014-09-12 0 0.175 0.171 0.177 0.168 0.179 540,000 93,160 0.1725 19.23 18.80 19.45 18.47 19.67 4,913 18.962 -0.57%
2014-09-11 0 0.176 0.170 0.176 0.174 0.178 709,000 124,870 0.1761 19.34 18.69 19.34 19.13 19.56 6,450 19.358 -1.12%
2014-09-10 0 0.178 0.178 0.179 0.165 0.178 2,100,603 364,652 0.1736 19.56 19.56 19.67 18.14 19.56 19,111 19.080 7.88%
2014-09-08 0 0.165 0.165 0.173 0.165 0.171 840,010 140,061 0.1667 18.14 18.14 19.02 18.14 18.80 7,642 18.327 -2.94%
2014-09-05 0 0.170 0.166 0.173 0.166 0.173 1,720,150 292,964 0.1703 18.69 18.25 19.02 18.25 19.02 15,650 18.720 -1.73%
2014-09-04 0 0.173 0.172 0.175 0.168 0.180 3,090,010 539,041 0.1744 19.02 18.91 19.23 18.47 19.78 28,113 19.174 2.98%
2014-09-03 0 0.168 0.165 0.170 0.160 0.176 6,978,690 1,162,936 0.1666 18.47 18.14 18.69 17.59 19.34 63,492 18.316 5.00%
2014-09-02 0 0.160 0.156 0.160 0.160 0.160 100,000 16,000 0.1600 17.59 17.15 17.59 17.59 17.59 910 17.586 0.00%
2014-09-01 0 0.160 0.157 0.160 0.154 0.161 580,000 92,500 0.1595 17.59 17.26 17.59 16.93 17.70 5,277 17.529 0.00%
2014-08-29 0 0.160 0.158 0.161 0.158 0.168 1,420,000 227,900 0.1605 17.59 17.37 17.70 17.37 18.47 12,919 17.640 -0.62%
2014-08-28 0 0.161 0.155 0.161 0.155 0.170 1,580,003 251,900 0.1594 17.70 17.04 17.70 17.04 18.69 14,375 17.524 -3.01%
2014-08-27 0 0.166 0.161 0.166 0.160 0.175 4,020,300 671,688 0.1671 18.25 17.70 18.25 17.59 19.23 36,577 18.364 -3.49%
2014-08-26 0 0.172 0.170 0.172 0.168 0.182 4,744,000 827,844 0.1745 18.91 18.69 18.91 18.47 20.00 43,161 19.180 -6.01%
2014-08-25 0 0.183 0.180 0.186 0.183 0.190 601,800 111,904 0.1859 20.11 19.78 20.44 20.11 20.88 5,475 20.438 -3.68%
2014-08-22 0 0.190 0.185 0.191 0.183 0.190 1,324,000 244,088 0.1844 20.88 20.33 20.99 20.11 20.88 12,046 20.263 1.06%
2014-08-21 0 0.188 0.184 0.188 0.184 0.189 2,102,400 389,960 0.1855 20.66 20.22 20.66 20.22 20.77 19,128 20.387 0.00%
2014-08-20 0 0.188 0.184 0.189 0.180 0.192 5,848,111 1,087,383 0.1859 20.66 20.22 20.77 19.78 21.10 53,206 20.437 1.08%
2014-08-19 0 0.186 0.183 0.190 0.181 0.191 5,296,000 976,046 0.1843 20.44 20.11 20.88 19.89 20.99 48,183 20.257 0.54%
2014-08-18 0 0.185 0.185 0.186 0.174 0.210 18,420,000 3,395,460 0.1843 20.33 20.33 20.44 19.13 23.08 167,585 20.261 -7.50%
2014-08-15 0 0.200 0.198 0.200 0.192 0.250 31,530,000 6,834,640 0.2168 21.98 21.76 21.98 21.10 27.48 286,860 23.826 -13.42%
2014-08-14 0 0.231 0.230 0.232 0.170 0.232 49,529,250 10,104,795 0.2040 25.39 25.28 25.50 18.69 25.50 450,618 22.424 35.09%
2014-08-13 0 0.171 0.165 0.171 0.168 0.172 980,150 166,363 0.1697 18.80 18.14 18.80 18.47 18.91 8,917 18.656 1.79%
2014-08-12 0 0.168 0.166 0.170 0.159 0.170 7,480,000 1,235,640 0.1652 18.47 18.25 18.69 17.48 18.69 68,053 18.157 2.44%
2014-08-11 0 0.164 0.160 0.164 0.158 0.166 2,065,018 335,822 0.1626 18.03 17.59 18.03 17.37 18.25 18,788 17.875 1.86%
2014-08-08 0 0.161 0.160 0.161 0.154 0.165 480,022 77,123 0.1607 17.70 17.59 17.70 16.93 18.14 4,367 17.659 1.90%
2014-08-07 0 0.158 0.158 0.161 0.157 0.165 1,790,000 288,300 0.1611 17.37 17.37 17.70 17.26 18.14 16,285 17.703 -2.47%
2014-08-06 0 0.162 0.161 0.163 0.151 0.162 3,281,200 519,074 0.1582 17.81 17.70 17.92 16.60 17.81 29,852 17.388 1.89%
2014-08-05 0 0.159 0.150 0.159 0.148 0.160 2,605,000 402,660 0.1546 17.48 16.49 17.48 16.27 17.59 23,700 16.990 6.00%
2014-08-04 0 0.150 0.145 0.150 0.149 0.154 681,080 103,571 0.1521 16.49 15.94 16.49 16.38 16.93 6,196 16.715 3.45%
2014-08-01 0 0.145 0.144 0.147 0.141 0.150 1,080,000 156,860 0.1452 15.94 15.83 16.16 15.50 16.49 9,826 15.964 -4.61%
2014-07-31 0 0.152 0.151 0.156 0.151 0.152 1,092,450 165,072 0.1511 16.71 16.60 17.15 16.60 16.71 9,939 16.608 -1.30%
2014-07-30 0 0.154 0.154 0.156 0.151 0.159 2,835,150 435,337 0.1535 16.93 16.93 17.15 16.60 17.48 25,794 16.877 -4.35%
2014-07-29 0 0.161 0.155 0.161 0.154 0.161 420,011 65,261 0.1554 17.70 17.04 17.70 16.93 17.70 3,821 17.078 -0.62%
2014-07-28 0 0.162 0.153 0.162 0.153 0.162 940,000 147,200 0.1566 17.81 16.82 17.81 16.82 17.81 8,552 17.212 1.25%
2014-07-25 0 0.160 0.153 0.160 0.152 0.162 10,270,037 1,633,005 0.1590 17.59 16.82 17.59 16.71 17.81 93,437 17.477 0.63%
2014-07-24 0 0.159 0.159 0.160 0.156 0.163 7,406,600 1,180,764 0.1594 17.48 17.48 17.59 17.15 17.92 67,385 17.523 1.92%
2014-07-23 0 0.156 0.156 0.160 0.146 0.160 9,380,090 1,459,252 0.1556 17.15 17.15 17.59 16.05 17.59 85,340 17.099 2.63%
2014-07-22 0 0.152 0.152 0.153 0.145 0.150 640,049 95,266 0.1488 16.71 16.71 16.82 15.94 16.49 5,823 16.360 0.66%
2014-07-21 0 0.151 0.144 0.151 0.150 0.151 240,240 36,131 0.1504 16.60 15.83 16.60 16.49 16.60 2,186 16.531 0.67%
2014-07-18 0 0.150 0.140 0.153 0.149 0.155 1,140,900 172,678 0.1514 16.49 15.39 16.82 16.38 17.04 10,380 16.636 0.00%
2014-07-17 0 0.150 0.144 0.150 - - 180 24 0.1333 16.49 15.83 16.49 - - 2 14.655 -1.32%
2014-07-16 0 0.152 0.149 0.152 0.147 0.152 640,000 95,660 0.1495 16.71 16.38 16.71 16.16 16.71 5,823 16.429 -0.65%
2014-07-15 0 0.153 0.148 0.153 0.146 0.156 1,577,670 235,249 0.1491 16.82 16.27 16.82 16.05 17.15 14,354 16.389 0.66%
2014-07-14 0 0.152 0.148 0.153 0.148 0.152 65,600 9,764 0.1488 16.71 16.27 16.82 16.27 16.71 597 16.360 -0.65%
2014-07-11 0 0.153 0.149 0.154 0.150 0.155 180,000 27,220 0.1512 16.82 16.38 16.93 16.49 17.04 1,638 16.621 -1.29%
2014-07-10 0 0.155 0.150 0.155 0.146 0.156 1,231,500 189,770 0.1541 17.04 16.49 17.04 16.05 17.15 11,204 16.937 1.97%
2014-07-09 0 0.152 0.146 0.152 0.148 0.154 2,112,000 318,472 0.1508 16.71 16.05 16.71 16.27 16.93 19,215 16.574 0.00%
2014-07-08 0 0.152 0.149 0.152 0.149 0.153 3,867,230 581,952 0.1505 16.71 16.38 16.71 16.38 16.82 35,184 16.540 2.01%
2014-07-07 0 0.149 0.148 0.150 0.146 0.151 3,375,000 501,350 0.1485 16.38 16.27 16.49 16.05 16.60 30,706 16.328 -1.32%
2014-07-04 0 0.151 0.148 0.151 0.139 0.154 4,755,000 705,040 0.1483 16.60 16.27 16.60 15.28 16.93 43,261 16.297 2.03%
2014-07-03 0 0.148 0.148 0.149 0.136 0.148 11,853,790 1,704,187 0.1438 16.27 16.27 16.38 14.95 16.27 107,846 15.802 5.71%
2014-07-02 0 0.140 0.139 0.140 0.136 0.140 141,500 19,632 0.1387 15.39 15.28 15.39 14.95 15.39 1,287 15.250 0.00%
2014-06-30 0 0.140 0.137 0.141 0.136 0.140 400,000 55,740 0.1394 15.39 15.06 15.50 14.95 15.39 3,639 15.317 -5.41%
2014-06-27 0 0.148 0.144 0.148 0.135 0.152 5,575,600 799,958 0.1435 16.27 15.83 16.27 14.84 16.71 50,727 15.770 4.96%
2014-06-26 0 0.141 0.135 0.141 0.136 0.141 240,300 33,018 0.1374 15.50 14.84 15.50 14.95 15.50 2,186 15.103 0.00%
2014-06-25 0 0.141 0.134 0.141 0.134 0.141 240,000 32,540 0.1356 15.50 14.73 15.50 14.73 15.50 2,184 14.903 0.00%
2014-06-24 0 0.141 0.136 0.141 0.135 0.141 527,780 71,692 0.1358 15.50 14.95 15.50 14.84 15.50 4,802 14.930 -1.40%
2014-06-23 0 0.143 0.134 0.143 0.136 0.146 1,321,050 182,834 0.1384 15.72 14.73 15.72 14.95 16.05 12,019 15.212 1.42%
2014-06-20 0 0.141 0.135 0.141 0.135 0.144 1,140,000 159,940 0.1403 15.50 14.84 15.50 14.84 15.83 10,372 15.421 0.00%
2014-06-19 0 0.141 0.136 0.144 - - 180 23 0.1278 15.50 14.95 15.83 - - 2 14.045 0.00%
2014-06-18 0 0.141 0.136 0.143 0.141 0.147 1,370,241 196,232 0.1432 15.50 14.95 15.72 15.50 16.16 12,466 15.741 -2.76%
2014-06-17 0 0.145 0.142 0.145 0.142 0.145 1,080,000 154,320 0.1429 15.94 15.61 15.94 15.61 15.94 9,826 15.706 -2.68%
2014-06-16 0 0.149 0.146 0.149 0.142 0.152 9,282,810 1,368,986 0.1475 16.38 16.05 16.38 15.61 16.71 84,455 16.210 4.20%
2014-06-13 0 0.143 0.142 0.145 0.142 0.153 2,469,260 357,585 0.1448 15.72 15.61 15.94 15.61 16.82 22,465 15.917 2.14%
2014-06-12 0 0.140 0.139 0.143 0.136 0.144 715,000 99,420 0.1390 15.39 15.28 15.72 14.95 15.83 6,505 15.283 -0.71%
2014-06-11 0 0.141 0.138 0.141 0.132 0.141 5,759,800 795,557 0.1381 15.50 15.17 15.50 14.51 15.50 52,403 15.182 6.82%
2014-06-10 0 0.132 0.130 0.132 0.129 0.132 1,081,350 141,243 0.1306 14.51 14.29 14.51 14.18 14.51 9,838 14.357 -0.75%
2014-06-09 0 0.133 0.129 0.133 - - 1,710 179 0.1047 14.62 14.18 14.62 - - 16 11.506 0.00%
2014-06-06 0 0.133 0.128 0.133 - - 0 0 - 14.62 14.07 14.62 - - 0 - -0.75%
2014-06-05 0 0.134 0.134 0.135 0.123 0.130 220,000 27,580 0.1254 14.73 14.73 14.84 13.52 14.29 2,002 13.779 3.08%
2014-06-04 0 0.130 0.134 0.138 0.122 0.128 1,441,700 178,578 0.1239 14.29 14.73 15.17 13.41 14.07 13,117 13.615 1.56%
2014-06-03 0 0.128 0.126 0.129 0.128 0.128 60,000 7,560 0.1260 14.07 13.85 14.18 14.07 14.07 546 13.849 -0.78%
2014-05-30 0 0.129 0.129 0.130 0.129 0.130 2,400,000 310,800 0.1295 14.18 14.18 14.29 14.18 14.29 21,835 14.234 -0.77%
2014-05-29 0 0.130 0.129 0.131 0.126 0.132 2,282,460 295,115 0.1293 14.29 14.18 14.40 13.85 14.51 20,766 14.212 -0.76%
2014-05-28 0 0.131 0.127 0.131 0.125 0.132 2,040,000 261,220 0.1280 14.40 13.96 14.40 13.74 14.51 18,560 14.074 1.55%
2014-05-27 0 0.129 0.129 0.132 0.125 0.132 27,395,000 3,518,200 0.1284 14.18 14.18 14.51 13.74 14.51 249,240 14.116 -2.27%
2014-05-26 0 0.132 0.131 0.132 0.120 0.135 4,240,000 536,440 0.1265 14.51 14.40 14.51 13.19 14.84 38,576 13.906 -3.65%
2014-05-23 0 0.137 0.136 0.137 0.123 0.140 4,999,000 660,193 0.1321 15.06 14.95 15.06 13.52 15.39 45,481 14.516 11.38%
2014-05-22 0 0.123 0.123 0.125 0.110 0.123 3,140,000 358,140 0.1141 13.52 13.52 13.74 12.09 13.52 28,568 12.537 1.65%
2014-05-21 0 0.121 0.115 0.122 0.111 0.121 540,000 60,280 0.1116 13.30 12.64 13.41 12.20 13.30 4,913 12.270 2.54%
2014-05-20 0 0.118 0.118 0.120 0.118 0.119 740,000 87,340 0.1180 12.97 12.97 13.19 12.97 13.08 6,733 12.973 -4.84%
2014-05-19 0 0.124 0.123 0.124 0.119 0.124 1,840,300 220,913 0.1200 13.63 13.52 13.63 13.08 13.63 16,743 13.194 4.20%
2014-05-16 0 0.119 0.119 0.125 0.119 0.119 927,000 110,257 0.1189 13.08 13.08 13.74 13.08 13.08 8,434 13.073 0.00%
2014-05-15 0 0.119 0.119 0.122 0.104 0.119 1,440,300 168,468 0.1170 13.08 13.08 13.41 11.43 13.08 13,104 12.856 0.00%
2014-05-14 0 0.119 0.119 0.120 0.113 0.120 2,920,540 335,359 0.1148 13.08 13.08 13.19 12.42 13.19 26,571 12.621 6.25%
2014-05-13 0 0.112 0.112 0.120 0.112 0.115 1,520,000 171,560 0.1129 12.31 12.31 13.19 12.31 12.64 13,829 12.406 0.00%
2014-05-12 0 0.112 0.110 0.118 0.108 0.120 1,040,000 117,700 0.1132 12.31 12.09 12.97 11.87 13.19 9,462 12.439 0.90%
2014-05-09 0 0.111 0.110 0.113 0.104 0.111 3,489,000 373,000 0.1069 12.20 12.09 12.42 11.43 12.20 31,743 11.751 5.71%
2014-05-08 0 0.105 0.103 0.105 0.100 0.108 721,620 74,529 0.1033 11.54 11.32 11.54 10.99 11.87 6,565 11.352 0.00%
2014-05-07 0 0.105 0.105 0.110 0.105 0.110 820,000 87,900 0.1072 11.54 11.54 12.09 11.54 12.09 7,460 11.782 -3.67%
2014-05-05 0 0.109 0.103 0.110 0.100 0.110 1,640,104 170,430 0.1039 11.98 11.32 12.09 10.99 12.09 14,922 11.422 0.00%
2014-05-02 0 0.109 0.106 0.110 0.102 0.110 2,767,900 294,421 0.1064 11.98 11.65 12.09 11.21 12.09 25,182 11.692 7.92%
2014-04-30 0 0.101 0.101 0.105 0.100 0.118 6,560,000 698,160 0.1064 11.10 11.10 11.54 10.99 12.97 59,683 11.698 -13.68%
2014-04-29 0 0.117 0.116 0.118 0.117 0.117 80,000 9,360 0.1170 12.86 12.75 12.97 12.86 12.86 728 12.860 0.00%
2014-04-28 0 0.117 0.117 0.119 0.117 0.125 6,260,000 750,420 0.1199 12.86 12.86 13.08 12.86 13.74 56,954 13.176 -7.87%
2014-04-25 0 0.127 0.127 0.129 0.127 0.128 821,590 104,530 0.1272 13.96 13.96 14.18 13.96 14.07 7,475 13.984 0.00%
2014-04-24 0 0.127 0.127 0.129 0.123 0.129 5,700,000 734,380 0.1288 13.96 13.96 14.18 13.52 14.18 51,859 14.161 -1.55%
2014-04-23 0 0.129 0.128 0.130 0.127 0.131 1,309,000 170,060 0.1299 14.18 14.07 14.29 13.96 14.40 11,909 14.280 0.00%
2014-04-22 0 0.129 0.127 0.129 0.129 0.129 240,600 31,029 0.1290 14.18 13.96 14.18 14.18 14.18 2,189 14.175 -0.77%
2014-04-17 0 0.130 0.129 0.132 0.129 0.132 2,280,000 297,520 0.1305 14.29 14.18 14.51 14.18 14.51 20,743 14.343 0.00%
2014-04-16 0 0.130 0.130 0.131 0.127 0.133 2,560,000 330,160 0.1290 14.29 14.29 14.40 13.96 14.62 23,291 14.175 0.00%
2014-04-15 0 0.130 0.128 0.130 0.128 0.137 3,500,000 454,680 0.1299 14.29 14.07 14.29 14.07 15.06 31,843 14.279 -5.11%
2014-04-14 0 0.137 0.132 0.138 0.132 0.137 1,132,300 150,216 0.1327 15.06 14.51 15.17 14.51 15.06 10,302 14.582 -1.44%
2014-04-11 0 0.139 0.132 0.139 0.131 0.139 730,003 97,790 0.1340 15.28 14.51 15.28 14.40 15.28 6,642 14.724 3.73%
2014-04-10 0 0.134 0.134 0.135 0.133 0.139 2,520,180 336,962 0.1337 14.73 14.73 14.84 14.62 15.28 22,929 14.696 -4.29%
2014-04-09 0 0.140 0.136 0.140 0.134 0.140 1,304,300 179,617 0.1377 15.39 14.95 15.39 14.73 15.39 11,867 15.136 2.19%
2014-04-08 0 0.137 0.133 0.138 0.133 0.138 4,700,000 629,660 0.1340 15.06 14.62 15.17 14.62 15.17 42,761 14.725 -0.72%
2014-04-07 0 0.138 0.136 0.138 0.134 0.141 5,032,000 697,709 0.1387 15.17 14.95 15.17 14.73 15.50 45,781 15.240 1.47%
2014-04-04 0 0.136 0.132 0.136 0.133 0.139 2,600,000 353,400 0.1359 14.95 14.51 14.95 14.62 15.28 23,655 14.940 0.74%
2014-04-03 0 0.135 0.133 0.135 0.133 0.136 2,480,000 335,020 0.1351 14.84 14.62 14.84 14.62 14.95 22,563 14.848 -1.46%
2014-04-02 0 0.137 0.134 0.137 0.132 0.138 3,702,400 499,902 0.1350 15.06 14.73 15.06 14.51 15.17 33,684 14.841 3.79%
2014-04-01 0 0.132 0.132 0.133 0.130 0.139 6,980,000 926,280 0.1327 14.51 14.51 14.62 14.29 15.28 63,504 14.586 -5.04%
2014-03-31 0 0.139 0.138 0.140 0.138 0.142 862,000 120,620 0.1399 15.28 15.17 15.39 15.17 15.61 7,842 15.380 -0.71%
2014-03-28 0 0.140 0.136 0.140 0.136 0.143 4,630,270 647,215 0.1398 15.39 14.95 15.39 14.95 15.72 42,126 15.364 0.00%
2014-03-27 0 0.140 0.139 0.140 0.133 0.146 20,340,000 2,846,160 0.1399 15.39 15.28 15.39 14.62 16.05 185,054 15.380 -2.10%
2014-03-26 0 0.143 0.138 0.143 0.136 0.147 4,257,830 593,058 0.1393 15.72 15.17 15.72 14.95 16.16 38,738 15.310 2.14%
2014-03-25 0 0.140 0.137 0.140 0.135 0.142 5,560,540 776,568 0.1397 15.39 15.06 15.39 14.84 15.61 50,590 15.350 -0.71%
2014-03-24 0 0.141 0.141 0.143 0.141 0.148 5,920,000 843,340 0.1425 15.50 15.50 15.72 15.50 16.27 53,860 15.658 -3.42%
2014-03-21 0 0.146 0.144 0.146 0.142 0.150 6,723,300 983,245 0.1462 16.05 15.83 16.05 15.61 16.49 61,169 16.074 2.82%
2014-03-20 0 0.142 0.139 0.143 0.140 0.146 4,963,037 713,658 0.1438 15.61 15.28 15.72 15.39 16.05 45,154 15.805 -3.40%
2014-03-19 0 0.147 0.146 0.147 0.144 0.159 6,038,000 897,104 0.1486 16.16 16.05 16.16 15.83 17.48 54,934 16.331 -3.29%
2014-03-18 0 0.152 0.152 0.156 0.147 0.158 6,120,060 929,608 0.1519 16.71 16.71 17.15 16.16 17.37 55,680 16.695 5.56%
2014-03-17 0 0.144 0.144 0.148 0.140 0.154 9,100,450 1,321,420 0.1452 15.83 15.83 16.27 15.39 16.93 82,796 15.960 -5.88%
2014-03-14 0 0.153 0.153 0.156 0.153 0.183 19,281,200 3,096,037 0.1606 16.82 16.82 17.15 16.82 20.11 175,421 17.649 -13.07%
2014-03-13 0 0.176 0.176 0.178 0.149 0.179 61,173,025 10,241,741 0.1674 19.34 19.34 19.56 16.38 19.67 556,553 18.402 18.92%
2014-03-12 0 0.148 0.148 0.149 0.139 0.149 15,255,600 2,193,401 0.1438 16.27 16.27 16.38 15.28 16.38 138,796 15.803 6.47%
2014-03-11 0 0.139 0.136 0.139 0.135 0.140 1,820,030 249,623 0.1372 15.28 14.95 15.28 14.84 15.39 16,559 15.075 -0.71%
2014-03-10 0 0.140 0.137 0.140 0.130 0.140 4,468,000 616,120 0.1379 15.39 15.06 15.39 14.29 15.39 40,650 15.157 0.00%
2014-03-07 0 0.140 0.138 0.140 0.137 0.146 6,350,800 883,364 0.1391 15.39 15.17 15.39 15.06 16.05 57,780 15.288 0.72%
2014-03-06 0 0.139 0.137 0.139 0.134 0.139 26,650,000 3,601,550 0.1351 15.28 15.06 15.28 14.73 15.28 242,462 14.854 0.72%
2014-03-05 0 0.138 0.136 0.138 0.135 0.142 2,603,126 361,472 0.1389 15.17 14.95 15.17 14.84 15.61 23,683 15.263 -0.72%
2014-03-04 0 0.139 0.137 0.139 0.133 0.140 3,580,000 485,820 0.1357 15.28 15.06 15.28 14.62 15.39 32,571 14.916 -1.42%
2014-03-03 0 0.141 0.138 0.143 0.138 0.141 1,480,000 206,660 0.1396 15.50 15.17 15.72 15.17 15.50 13,465 15.348 0.71%
2014-02-28 0 0.140 0.140 0.142 0.140 0.146 4,515,000 646,080 0.1431 15.39 15.39 15.61 15.39 16.05 41,078 15.728 -2.10%
2014-02-27 0 0.143 0.142 0.144 0.134 0.150 16,965,060 2,459,472 0.1450 15.72 15.61 15.83 14.73 16.49 154,348 15.935 6.72%
2014-02-26 0 0.134 0.131 0.133 0.127 0.134 7,311,005 950,081 0.1300 14.73 14.40 14.62 13.96 14.73 66,516 14.284 0.75%
2014-02-25 0 0.133 0.131 0.133 0.131 0.138 2,780,000 371,960 0.1338 14.62 14.40 14.62 14.40 15.17 25,292 14.706 0.00%
2014-02-24 0 0.133 0.132 0.135 0.133 0.140 2,180,600 296,296 0.1359 14.62 14.51 14.84 14.62 15.39 19,839 14.935 -2.21%
2014-02-21 0 0.136 0.136 0.137 0.135 0.139 4,510,060 614,613 0.1363 14.95 14.95 15.06 14.84 15.28 41,033 14.979 -2.16%
2014-02-20 0 0.139 0.139 0.142 0.134 0.144 7,240,000 998,520 0.1379 15.28 15.28 15.61 14.73 15.83 65,870 15.159 -3.47%
2014-02-19 0 0.144 0.141 0.144 0.140 0.146 6,740,009 964,901 0.1432 15.83 15.50 15.83 15.39 16.05 61,321 15.735 -0.69%
2014-02-18 0 0.145 0.143 0.145 0.138 0.146 18,580,750 2,609,017 0.1404 15.94 15.72 15.94 15.17 16.05 169,048 15.434 5.84%
2014-02-17 0 0.137 0.139 0.140 0.135 0.160 62,934,300 9,061,806 0.1440 15.06 15.28 15.39 14.84 17.59 572,577 15.826 -13.84%
2014-02-14 0 0.159 0.156 0.158 0.135 0.190 82,402,750 13,689,521 0.1661 17.48 17.15 17.37 14.84 20.88 749,701 18.260 23.26%
2014-02-13 0 0.129 0.127 0.129 0.124 0.129 7,680,000 969,620 0.1263 14.18 13.96 14.18 13.63 14.18 69,873 13.877 -4.44%
2014-02-12 0 0.135 0.133 0.136 0.133 0.143 2,952,400 404,249 0.1369 14.84 14.62 14.95 14.62 15.72 26,861 15.050 -2.88%
2014-02-11 0 0.139 0.133 0.144 0.126 0.139 2,435,000 326,855 0.1342 15.28 14.62 15.83 13.85 15.28 22,154 14.754 10.32%
2014-02-10 0 0.126 0.126 0.131 0.125 0.134 1,460,000 187,420 0.1284 13.85 13.85 14.40 13.74 14.73 13,283 14.110 -0.79%
2014-02-07 0 0.127 0.126 0.133 0.125 0.140 4,980,003 651,420 0.1308 13.96 13.85 14.62 13.74 15.39 45,308 14.378 2.42%
2014-02-06 0 0.124 0.124 0.128 0.120 0.130 3,181,232 402,686 0.1266 13.63 13.63 14.07 13.19 14.29 28,943 13.913 -6.06%
2014-02-05 0 0.132 0.129 0.133 0.128 0.136 2,440,990 321,878 0.1319 14.51 14.18 14.62 14.07 14.95 22,208 14.494 1.54%
2014-02-04 0 0.130 0.130 0.133 0.128 0.131 1,187,600 154,572 0.1302 14.29 14.29 14.62 14.07 14.40 10,805 14.306 -0.76%
2014-01-30 0 0.131 0.130 0.131 0.125 0.131 150,000 19,050 0.1270 14.40 14.29 14.40 13.74 14.40 1,365 13.959 2.34%
2014-01-29 0 0.128 0.127 0.130 0.122 0.136 5,520,000 702,000 0.1272 14.07 13.96 14.29 13.41 14.95 50,221 13.978 0.00%
2014-01-28 0 0.128 0.128 0.129 0.127 0.139 4,575,750 603,524 0.1319 14.07 14.07 14.18 13.96 15.28 41,630 14.497 -3.03%
2014-01-27 0 0.132 0.130 0.133 0.129 0.133 1,743,600 228,976 0.1313 14.51 14.29 14.62 14.18 14.62 15,863 14.434 -0.75%
2014-01-24 0 0.133 0.133 0.139 0.131 0.145 9,793,010 1,305,710 0.1333 14.62 14.62 15.28 14.40 15.94 89,097 14.655 -5.00%
2014-01-23 0 0.140 0.136 0.137 0.136 0.140 2,030,000 279,160 0.1375 15.39 14.95 15.06 14.95 15.39 18,469 15.115 1.45%
2014-01-22 0 0.138 0.137 0.145 0.135 0.150 3,180,000 446,360 0.1404 15.17 15.06 15.94 14.84 16.49 28,932 15.428 2.22%
2014-01-21 0 0.135 0.134 0.135 0.134 0.141 4,840,000 660,840 0.1365 14.84 14.73 14.84 14.73 15.50 44,034 15.007 -2.88%
2014-01-20 0 0.139 0.138 0.139 0.130 0.150 9,400,000 1,335,472 0.1421 15.28 15.17 15.28 14.29 16.49 85,521 15.616 0.72%
2014-01-17 0 0.138 0.137 0.138 0.137 0.145 15,605,650 2,165,321 0.1388 15.17 15.06 15.17 15.06 15.94 141,980 15.251 -4.83%
2014-01-16 0 0.145 0.144 0.145 0.141 0.164 13,272,000 1,999,244 0.1506 15.94 15.83 15.94 15.50 18.03 120,749 16.557 -7.64%
2014-01-15 0 0.157 0.157 0.160 0.150 0.200 29,586,446 4,930,377 0.1666 17.26 17.26 17.59 16.49 21.98 269,178 18.316 21.14%
2014-01-14 0 0.248 0.246 0.250 0.244 0.250 5,663,000 1,395,160 0.2464 14.24 14.13 14.36 14.02 14.36 98,592 14.151 -0.80%
2014-01-13 0 0.250 0.249 0.250 0.248 0.280 4,656,600 1,203,073 0.2584 14.36 14.30 14.36 14.24 16.08 81,070 14.840 -9.09%
2014-01-10 0 0.275 0.265 0.280 0.270 0.295 2,786,780 770,178 0.2764 15.80 15.22 16.08 15.51 16.94 48,517 15.874 -6.78%
2014-01-09 0 0.295 0.290 0.300 0.280 0.340 6,736,636 2,018,055 0.2996 16.94 16.66 17.23 16.08 19.53 117,283 17.207 7.27%
2014-01-08 0 0.275 0.270 0.285 0.265 0.290 2,289,000 637,975 0.2787 15.80 15.51 16.37 15.22 16.66 39,851 16.009 1.85%
2014-01-07 0 0.270 0.255 0.280 0.270 0.270 300,000 81,000 0.2700 15.51 14.65 16.08 15.51 15.51 5,223 15.509 0.00%
2014-01-06 0 0.270 0.270 0.280 0.255 0.285 2,822,000 766,500 0.2716 15.51 15.51 16.08 14.65 16.37 49,130 15.601 5.88%
2014-01-03 0 0.255 0.250 0.260 0.248 0.255 575,225 143,398 0.2493 14.65 14.36 14.93 14.24 14.65 10,015 14.319 2.00%
2014-01-02 0 0.250 0.245 0.250 0.245 0.255 355,000 88,690 0.2498 14.36 14.07 14.36 14.07 14.65 6,180 14.350 2.04%
2013-12-31 0 0.245 0.233 0.250 0.245 0.245 20,000 4,900 0.2450 14.07 13.38 14.36 14.07 14.07 348 14.073 0.00%
2013-12-30 0 0.245 0.245 0.247 0.230 0.246 945,700 224,577 0.2375 14.07 14.07 14.19 13.21 14.13 16,464 13.640 2.08%
2013-12-27 0 0.240 0.240 0.247 0.238 0.250 668,023 161,481 0.2417 13.79 13.79 14.19 13.67 14.36 11,630 13.885 -4.00%
2013-12-24 0 0.250 0.250 0.255 0.245 0.245 105,000 25,475 0.2426 14.36 14.36 14.65 14.07 14.07 1,828 13.936 -1.96%
2013-12-23 0 0.255 0.244 0.255 0.241 0.255 100,780 24,790 0.2460 14.65 14.02 14.65 13.84 14.65 1,755 14.129 2.00%
2013-12-20 0 0.250 0.250 0.255 0.241 0.255 680,000 170,120 0.2502 14.36 14.36 14.65 13.84 14.65 11,839 14.370 0.00%
2013-12-19 0 0.250 0.246 0.260 0.250 0.250 220,000 55,000 0.2500 14.36 14.13 14.93 14.36 14.36 3,830 14.360 -1.96%
2013-12-18 0 0.255 0.250 0.260 0.249 0.260 2,188,000 549,380 0.2511 14.65 14.36 14.93 14.30 14.93 38,093 14.422 2.00%
2013-12-17 0 0.250 0.250 0.255 0.250 0.255 40,000 10,100 0.2525 14.36 14.36 14.65 14.36 14.65 696 14.503 -3.85%
2013-12-16 0 0.260 0.260 0.265 0.260 0.265 368,088 96,141 0.2612 14.93 14.93 15.22 14.93 15.22 6,408 15.003 1.96%
2013-12-13 0 0.255 0.255 0.265 0.255 0.260 177,100 45,105 0.2547 14.65 14.65 15.22 14.65 14.93 3,083 14.629 -1.92%
2013-12-12 0 0.260 0.255 0.270 0.255 0.265 2,945,000 766,800 0.2604 14.93 14.65 15.51 14.65 15.22 51,272 14.956 -1.89%
2013-12-11 0 0.265 0.260 0.270 0.265 0.265 28,150 7,276 0.2585 15.22 14.93 15.51 15.22 15.22 490 14.846 1.92%
2013-12-10 0 0.260 0.260 0.270 0.260 0.265 1,088,000 283,120 0.2602 14.93 14.93 15.51 14.93 15.22 18,942 14.947 0.00%
2013-12-09 0 0.260 0.260 0.270 0.260 0.260 130,000 33,700 0.2592 14.93 14.93 15.51 14.93 14.93 2,263 14.890 -1.89%
2013-12-06 0 0.265 0.260 0.270 0.265 0.270 278,990 74,095 0.2656 15.22 14.93 15.51 15.22 15.51 4,857 15.255 -5.36%
2013-12-05 0 0.280 0.275 0.280 0.265 0.300 2,556,300 712,828 0.2789 16.08 15.80 16.08 15.22 17.23 44,505 16.017 -1.75%
2013-12-04 0 0.285 0.285 0.290 0.250 0.285 3,250,400 882,862 0.2716 16.37 16.37 16.66 14.36 16.37 56,589 15.601 14.00%
2013-12-03 0 0.250 0.250 0.265 0.250 0.260 558,800 140,919 0.2522 14.36 14.36 15.22 14.36 14.93 9,729 14.485 -3.85%
2013-12-02 0 0.260 0.255 0.270 0.249 0.260 340,300 87,532 0.2572 14.93 14.65 15.51 14.30 14.93 5,925 14.774 4.84%
2013-11-29 0 0.248 0.248 0.255 0.248 0.255 955,022 240,680 0.2520 14.24 14.24 14.65 14.24 14.65 16,627 14.475 0.00%
2013-11-28 0 0.248 0.248 0.255 0.248 0.250 1,641,400 409,256 0.2493 14.24 14.24 14.65 14.24 14.36 28,576 14.321 -2.75%
2013-11-27 0 0.255 0.250 0.255 0.250 0.260 1,180,720 301,569 0.2554 14.65 14.36 14.65 14.36 14.93 20,556 14.671 2.00%
2013-11-26 0 0.250 0.250 0.260 0.241 0.260 3,678,760 930,984 0.2531 14.36 14.36 14.93 13.84 14.93 64,046 14.536 -1.96%
2013-11-25 0 0.255 0.255 0.265 0.228 0.275 6,632,036 1,706,218 0.2573 14.65 14.65 15.22 13.10 15.80 115,462 14.777 -12.07%
2013-11-22 1 - - - - - 0 0 - 16.66 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 16.66 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 16.66 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 16.66 - - - - 0 - 0.00%
2013-11-18 0 0.290 0.285 0.290 0.280 0.290 590,000 166,800 0.2827 16.66 16.37 16.66 16.08 16.66 10,272 16.239 -1.69%
2013-11-15 0 0.295 0.290 0.295 0.285 0.310 1,014,250 303,337 0.2991 16.94 16.66 16.94 16.37 17.81 17,658 17.179 5.36%
2013-11-14 0 0.280 0.280 0.290 0.275 0.285 500,005 139,201 0.2784 16.08 16.08 16.66 15.80 16.37 8,705 15.991 -1.75%
2013-11-13 0 0.285 0.285 0.290 0.275 0.285 241,150 67,859 0.2814 16.37 16.37 16.66 15.80 16.37 4,198 16.163 0.00%
2013-11-12 0 0.285 0.285 0.300 0.285 0.290 82,000 23,530 0.2870 16.37 16.37 17.23 16.37 16.66 1,428 16.482 -1.72%
2013-11-11 0 0.290 0.285 0.295 0.290 0.305 710,000 211,700 0.2982 16.66 16.37 16.94 16.66 17.52 12,361 17.127 -3.33%
2013-11-08 0 0.300 0.290 0.300 - - 0 0 - 17.23 16.66 17.23 - - 0 - -1.64%
2013-11-07 0 0.305 0.300 0.305 0.290 0.305 150,004 44,026 0.2935 17.52 17.23 17.52 16.66 17.52 2,612 16.858 1.67%
2013-11-06 0 0.300 0.290 0.300 0.290 0.300 643,000 186,910 0.2907 17.23 16.66 17.23 16.66 17.23 11,194 16.697 3.45%
2013-11-05 0 0.290 0.280 0.295 0.280 0.305 882,000 255,450 0.2896 16.66 16.08 16.94 16.08 17.52 15,355 16.636 -3.33%
2013-11-04 0 0.300 0.295 0.315 0.300 0.310 5,385,100 1,641,928 0.3049 17.23 16.94 18.09 17.23 17.81 93,753 17.513 -3.23%
2013-11-01 0 0.310 0.305 0.315 0.295 0.330 3,873,110 1,210,538 0.3125 17.81 17.52 18.09 16.94 18.95 67,430 17.953 3.33%
2013-10-31 0 0.300 0.295 0.300 0.275 0.310 2,569,007 740,146 0.2881 17.23 16.94 17.23 15.80 17.81 44,726 16.549 3.45%
2013-10-30 0 0.290 0.285 0.295 0.275 0.330 3,281,000 984,980 0.3002 16.66 16.37 16.94 15.80 18.95 57,121 17.244 7.41%
2013-10-29 0 0.270 0.270 0.280 0.270 0.280 302,500 82,055 0.2713 15.51 15.51 16.08 15.51 16.08 5,266 15.581 -1.82%
2013-10-28 0 0.275 0.265 0.280 0.265 0.285 987,011 270,952 0.2745 15.80 15.22 16.08 15.22 16.37 17,184 15.768 -3.51%
2013-10-25 0 0.285 0.280 0.290 0.280 0.285 555,000 157,500 0.2838 16.37 16.08 16.66 16.08 16.37 9,662 16.300 1.79%
2013-10-24 0 0.280 0.280 0.290 0.280 0.290 204,320 57,336 0.2806 16.08 16.08 16.66 16.08 16.66 3,557 16.118 0.00%
2013-10-23 0 0.280 0.275 0.280 0.280 0.315 940,000 270,300 0.2876 16.08 15.80 16.08 16.08 18.09 16,365 16.517 -1.75%
2013-10-22 1 - - - - - 0 0 - 16.37 - - - - 0 - 0.00%
2013-10-21 0 0.285 0.285 0.295 0.280 0.295 385,637 110,066 0.2854 16.37 16.37 16.94 16.08 16.94 6,714 16.394 -1.72%
2013-10-18 0 0.290 0.280 0.290 0.290 0.290 55,000 15,300 0.2782 16.66 16.08 16.66 16.66 16.66 958 15.978 0.00%
2013-10-17 0 0.290 0.285 0.290 0.285 0.295 459,000 132,035 0.2877 16.66 16.37 16.66 16.37 16.94 7,991 16.523 -3.33%
2013-10-16 0 0.300 0.290 0.300 0.285 0.300 730,000 209,850 0.2875 17.23 16.66 17.23 16.37 17.23 12,709 16.512 0.00%
2013-10-15 0 0.300 0.290 0.300 0.285 0.315 920,000 272,500 0.2962 17.23 16.66 17.23 16.37 18.09 16,017 17.013 5.26%
2013-10-11 0 0.285 0.285 0.290 0.285 0.295 720,000 207,700 0.2885 16.37 16.37 16.66 16.37 16.94 12,535 16.570 -8.06%
2013-10-10 0 0.310 0.295 0.310 0.285 0.315 366,500 108,912 0.2972 17.81 16.94 17.81 16.37 18.09 6,381 17.069 5.08%
2013-10-09 0 0.295 0.285 0.295 0.265 0.300 607,800 170,530 0.2806 16.94 16.37 16.94 15.22 17.23 10,582 16.116 11.32%
2013-10-08 0 0.265 0.265 0.275 0.265 0.270 185,000 49,450 0.2673 15.22 15.22 15.80 15.22 15.51 3,221 15.353 -1.85%
2013-10-07 0 0.270 0.270 0.280 0.265 0.270 100,150 26,738 0.2670 15.51 15.51 16.08 15.22 15.51 1,744 15.335 0.00%
2013-10-04 0 0.270 0.270 0.285 0.270 0.275 111,380 30,045 0.2698 15.51 15.51 16.37 15.51 15.80 1,939 15.494 -5.26%
2013-10-03 0 0.285 0.270 0.290 0.270 0.285 290,000 79,350 0.2736 16.37 15.51 16.66 15.51 16.37 5,049 15.716 1.79%
2013-10-02 0 0.280 0.275 0.295 0.280 0.280 140,000 39,200 0.2800 16.08 15.80 16.94 16.08 16.08 2,437 16.083 1.82%
2013-09-30 0 0.275 0.270 0.285 0.270 0.275 320,000 86,800 0.2713 15.80 15.51 16.37 15.51 15.80 5,571 15.580 0.00%
2013-09-27 0 0.275 0.280 0.290 0.275 0.280 345,357 95,592 0.2768 15.80 16.08 16.66 15.80 16.08 6,013 15.899 -6.78%
2013-09-26 0 0.295 0.275 0.295 0.270 0.295 200,000 56,700 0.2835 16.94 15.80 16.94 15.51 16.94 3,482 16.284 3.51%
2013-09-25 0 0.285 0.285 0.300 0.285 0.295 180,000 52,200 0.2900 16.37 16.37 17.23 16.37 16.94 3,134 16.657 3.64%
2013-09-24 0 0.275 0.275 0.285 0.265 0.275 101,650 27,514 0.2707 15.80 15.80 16.37 15.22 15.80 1,770 15.547 0.00%
2013-09-23 0 0.275 0.270 0.285 0.265 0.290 438,660 119,165 0.2717 15.80 15.51 16.37 15.22 16.66 7,637 15.604 -3.51%
2013-09-19 0 0.285 0.280 0.290 0.270 0.290 710,751 197,252 0.2775 16.37 16.08 16.66 15.51 16.66 12,374 15.941 1.79%
2013-09-18 0 0.280 0.280 0.290 0.280 0.290 1,610,720 453,094 0.2813 16.08 16.08 16.66 16.08 16.66 28,042 16.158 -3.45%
2013-09-17 0 0.290 0.290 0.300 0.280 0.290 660,000 187,900 0.2847 16.66 16.66 17.23 16.08 16.66 11,490 16.353 0.00%
2013-09-16 0 0.290 0.290 0.300 0.280 0.310 855,720 246,745 0.2883 16.66 16.66 17.23 16.08 17.81 14,898 16.562 -4.92%
2013-09-13 0 0.305 0.300 0.310 0.305 0.320 1,052,000 330,820 0.3145 17.52 17.23 17.81 17.52 18.38 18,315 18.063 -1.61%
2013-09-12 0 0.310 0.310 0.315 0.310 0.380 8,053,936 2,775,429 0.3446 17.81 17.81 18.09 17.81 21.83 140,217 19.794 -10.14%
2013-09-11 0 0.345 0.335 0.345 0.275 0.410 21,966,205 8,061,770 0.3670 19.82 19.24 19.82 15.80 23.55 382,427 21.081 25.45%
2013-09-10 0 0.275 0.265 0.280 0.270 0.285 2,263,100 623,396 0.2755 15.80 15.22 16.08 15.51 16.37 39,400 15.822 5.77%
2013-09-09 0 0.260 0.255 0.265 0.255 0.260 671,090 172,224 0.2566 14.93 14.65 15.22 14.65 14.93 11,684 14.741 0.00%
2013-09-06 0 0.260 0.255 0.260 - - 160,000 40,800 0.2550 14.93 14.65 14.93 - - 2,786 14.647 -1.89%
2013-09-05 0 0.265 0.255 0.265 0.260 0.265 225,090 58,321 0.2591 15.22 14.65 15.22 14.93 15.22 3,919 14.882 3.92%
2013-09-04 0 0.255 0.255 0.265 0.255 0.260 1,020,003 260,300 0.2552 14.65 14.65 15.22 14.65 14.93 17,758 14.658 2.00%
2013-09-03 0 0.250 0.250 0.260 0.250 0.255 434,290 109,652 0.2525 14.36 14.36 14.93 14.36 14.65 7,561 14.503 0.00%
2013-09-02 0 0.250 0.248 0.255 0.250 0.260 460,348 116,884 0.2539 14.36 14.24 14.65 14.36 14.93 8,015 14.584 0.00%
2013-08-30 0 0.250 0.250 0.255 0.250 0.260 245,000 61,700 0.2518 14.36 14.36 14.65 14.36 14.93 4,265 14.465 -1.96%
2013-08-29 0 0.255 0.250 0.265 0.255 0.260 136,004 34,940 0.2569 14.65 14.36 15.22 14.65 14.93 2,368 14.756 -1.92%
2013-08-28 0 0.260 0.250 0.260 0.250 0.260 60,018 15,404 0.2567 14.93 14.36 14.93 14.36 14.93 1,045 14.742 4.00%
2013-08-27 0 0.250 0.250 0.255 0.250 0.255 644,000 161,260 0.2504 14.36 14.36 14.65 14.36 14.65 11,212 14.383 -1.96%
2013-08-26 0 0.255 0.255 0.260 0.250 0.265 1,049,000 271,360 0.2587 14.65 14.65 14.93 14.36 15.22 18,263 14.859 -1.92%
2013-08-23 0 0.260 0.255 0.260 0.260 0.260 415,000 107,630 0.2593 14.93 14.65 14.93 14.93 14.93 7,225 14.897 -1.89%
2013-08-22 0 0.265 0.255 0.265 0.260 0.270 220,000 57,900 0.2632 15.22 14.65 15.22 14.93 15.51 3,830 15.117 1.92%
2013-08-21 0 0.260 0.255 0.265 0.255 0.260 205,000 52,600 0.2566 14.93 14.65 15.22 14.65 14.93 3,569 14.738 0.00%
2013-08-20 0 0.260 0.260 0.270 0.250 0.265 1,463,000 382,020 0.2611 14.93 14.93 15.51 14.36 15.22 25,471 14.999 -3.70%
2013-08-19 0 0.270 0.265 0.270 0.265 0.270 79,900 20,965 0.2624 15.51 15.22 15.51 15.22 15.51 1,391 15.071 0.00%
2013-08-16 0 0.270 0.265 0.275 0.265 0.270 1,229,000 330,950 0.2693 15.51 15.22 15.80 15.22 15.51 21,397 15.467 1.89%
2013-08-15 0 0.265 0.265 0.270 0.260 0.270 560,150 148,436 0.2650 15.22 15.22 15.51 14.93 15.51 9,752 15.221 -1.85%
2013-08-13 0 0.270 0.270 0.275 0.265 0.275 1,700,000 462,900 0.2723 15.51 15.51 15.80 15.22 15.80 29,597 15.640 0.00%
2013-08-12 0 0.270 0.270 0.275 0.245 0.270 8,011,470 1,995,738 0.2491 15.51 15.51 15.80 14.07 15.51 139,478 14.309 5.88%
2013-08-09 0 0.255 0.255 0.260 0.250 0.285 9,720,230 2,478,254 0.2550 14.65 14.65 14.93 14.36 16.37 169,227 14.645 -3.77%
2013-08-08 0 0.265 0.260 0.265 0.255 0.270 7,179,180 1,868,104 0.2602 15.22 14.93 15.22 14.65 15.51 124,988 14.946 -1.85%
2013-08-07 0 0.270 0.270 0.275 0.265 0.275 421,600 114,000 0.2704 15.51 15.51 15.80 15.22 15.80 7,340 15.531 0.00%
2013-08-06 0 0.270 0.270 0.275 0.265 0.285 2,540,950 678,481 0.2670 15.51 15.51 15.80 15.22 16.37 44,237 15.337 -5.26%
2013-08-05 0 0.285 0.275 0.300 0.275 0.290 283,000 79,965 0.2826 16.37 15.80 17.23 15.80 16.66 4,927 16.230 -1.72%
2013-08-02 0 0.290 0.280 0.295 0.280 0.295 615,900 175,552 0.2850 16.66 16.08 16.94 16.08 16.94 10,723 16.372 -1.69%
2013-08-01 0 0.295 0.295 0.310 0.295 0.315 320,000 96,200 0.3006 16.94 16.94 17.81 16.94 18.09 5,571 17.268 0.00%
2013-07-31 0 0.295 0.285 0.295 0.285 0.320 2,843,150 874,229 0.3075 16.94 16.37 16.94 16.37 18.38 49,499 17.662 5.36%
2013-07-30 0 0.280 0.275 0.285 0.265 0.280 415,020 112,645 0.2714 16.08 15.80 16.37 15.22 16.08 7,225 15.590 5.66%
2013-07-29 0 0.265 0.265 0.275 0.265 0.265 325,018 86,054 0.2648 15.22 15.22 15.80 15.22 15.22 5,658 15.208 0.00%
2013-07-26 0 0.265 0.260 0.270 0.260 0.265 1,960,300 511,372 0.2609 15.22 14.93 15.51 14.93 15.22 34,128 14.984 -3.64%
2013-07-25 0 0.275 0.260 0.280 0.260 0.275 2,765,800 726,892 0.2628 15.80 14.93 16.08 14.93 15.80 48,152 15.096 5.77%
2013-07-24 0 0.260 0.260 0.270 0.255 0.290 3,000,000 812,600 0.2709 14.93 14.93 15.51 14.65 16.66 52,229 15.558 -3.70%
2013-07-23 0 0.270 0.270 0.275 0.270 0.340 3,082,210 900,810 0.2923 15.51 15.51 15.80 15.51 19.53 53,661 16.787 -15.62%
2013-07-22 0 0.320 0.300 0.325 0.260 0.320 1,233,270 354,666 0.2876 18.38 17.23 18.67 14.93 18.38 21,471 16.518 25.49%
2013-07-19 0 0.255 0.250 0.275 0.255 0.260 511,030 130,747 0.2558 14.65 14.36 15.80 14.65 14.93 8,897 14.696 -7.27%
2013-07-18 0 0.275 0.250 0.275 0.248 0.275 655,000 167,360 0.2555 15.80 14.36 15.80 14.24 15.80 11,403 14.676 10.00%
2013-07-17 0 0.250 0.249 0.260 0.250 0.260 1,294,900 326,330 0.2520 14.36 14.30 14.93 14.36 14.93 22,544 14.475 -3.85%
2013-07-16 0 0.260 0.250 0.275 0.246 0.265 825,001 207,905 0.2520 14.93 14.36 15.80 14.13 15.22 14,363 14.475 0.00%
2013-07-15 0 0.260 0.260 0.300 - - 37,232 9,321 0.2503 14.93 14.93 17.23 - - 648 14.380 0.00%
2013-07-12 0 0.260 0.260 0.285 0.250 0.295 921,000 257,235 0.2793 14.93 14.93 16.37 14.36 16.94 16,034 16.043 -7.14%
2013-07-11 0 0.280 0.280 0.320 0.280 0.280 495,640 138,466 0.2794 16.08 16.08 18.38 16.08 16.08 8,629 16.047 0.00%
2013-07-10 0 0.280 0.280 0.300 0.275 0.280 394,000 108,860 0.2763 16.08 16.08 17.23 15.80 16.08 6,859 15.870 0.00%
2013-07-09 0 0.280 0.280 0.295 0.280 0.280 126,270 35,230 0.2790 16.08 16.08 16.94 16.08 16.08 2,198 16.026 0.00%
2013-07-08 0 0.280 0.275 0.280 0.270 0.285 846,038 231,360 0.2735 16.08 15.80 16.08 15.51 16.37 14,729 15.707 -1.75%
2013-07-05 0 0.285 0.280 0.290 0.275 0.295 393,723 113,603 0.2885 16.37 16.08 16.66 15.80 16.94 6,855 16.573 -3.39%
2013-07-04 0 0.295 0.285 0.325 0.295 0.295 24,940 7,197 0.2886 16.94 16.37 18.67 16.94 16.94 434 16.575 0.00%
2013-07-03 0 0.295 0.295 0.300 0.280 0.280 53,600 14,336 0.2675 16.94 16.94 17.23 16.08 16.08 933 15.363 -1.67%
2013-07-02 0 0.300 0.300 0.310 0.285 0.310 178,500 54,255 0.3039 17.23 17.23 17.81 16.37 17.81 3,108 17.459 -4.76%
2013-06-28 0 0.315 0.290 0.315 0.280 0.315 874,600 252,596 0.2888 18.09 16.66 18.09 16.08 18.09 15,227 16.589 3.28%
2013-06-27 0 0.305 0.305 0.310 0.305 0.320 68,890 21,358 0.3100 17.52 17.52 17.81 17.52 18.38 1,199 17.808 -1.61%
2013-06-26 0 0.310 0.305 0.320 0.305 0.320 112,307 34,779 0.3097 17.81 17.52 18.38 17.52 18.38 1,955 17.788 -4.62%
2013-06-25 0 0.325 0.310 0.325 0.290 0.325 233,008 70,297 0.3017 18.67 17.81 18.67 16.66 18.67 4,057 17.329 -2.99%
2013-06-24 0 0.335 0.325 0.335 0.305 0.345 275,001 90,565 0.3293 19.24 18.67 19.24 17.52 19.82 4,788 18.916 -1.47%
2013-06-21 0 0.340 0.320 0.340 0.310 0.340 916,000 303,320 0.3311 19.53 18.38 19.53 17.81 19.53 15,947 19.020 4.62%
2013-06-20 0 0.325 0.300 0.325 0.285 0.330 970,450 309,113 0.3185 18.67 17.23 18.67 16.37 18.95 16,895 18.296 8.33%
2013-06-19 0 0.300 0.300 0.315 0.255 0.330 1,588,006 468,086 0.2948 17.23 17.23 18.09 14.65 18.95 27,647 16.931 -1.64%
2013-06-18 0 0.305 0.295 0.325 0.250 0.305 1,010,000 288,835 0.2860 17.52 16.94 18.67 14.36 17.52 17,584 16.426 1.67%
2013-06-17 0 0.015 0.015 0.016 0.015 0.016 9,396,144 146,841 0.0156 17.23 17.23 18.38 17.23 18.38 8,179 17.953 -11.76%
2013-06-14 0 0.017 0.016 0.017 0.015 0.017 10,723,003 171,810 0.0160 19.53 18.38 19.53 17.23 19.53 9,334 18.406 13.33%
2013-06-13 0 0.015 0.014 0.015 0.014 0.016 25,180,000 378,020 0.0150 17.23 16.08 17.23 16.08 18.38 21,919 17.246 -6.25%
2013-06-11 0 0.016 0.016 0.017 0.016 0.017 16,601,000 269,645 0.0162 18.38 18.38 19.53 18.38 19.53 14,451 18.659 -5.88%
2013-06-10 0 0.017 0.016 0.017 0.016 0.018 21,722,672 369,819 0.0170 19.53 18.38 19.53 18.38 20.68 18,909 19.557 0.00%
2013-06-07 0 0.017 0.016 0.017 0.016 0.018 16,691,800 283,641 0.0170 19.53 18.38 19.53 18.38 20.68 14,530 19.521 -5.56%
2013-06-06 0 0.018 0.017 0.018 0.016 0.019 41,566,920 733,847 0.0177 20.68 19.53 20.68 18.38 21.83 36,184 20.281 0.00%
2013-06-05 0 0.018 0.017 0.018 0.014 0.020 149,767,000 2,622,484 0.0175 20.68 19.53 20.68 16.08 22.98 130,370 20.116 28.57%
2013-06-04 0 0.014 0.014 0.015 0.014 0.015 40,840,000 578,420 0.0142 16.08 16.08 17.23 16.08 17.23 35,551 16.270 7.69%
2013-06-03 0 0.013 0.013 0.014 0.013 0.014 14,912,942 208,246 0.0140 14.93 14.93 16.08 14.93 16.08 12,982 16.042 -7.14%
2013-05-31 0 0.014 0.014 0.015 0.014 0.014 4,073,000 56,970 0.0140 16.08 16.08 17.23 16.08 16.08 3,546 16.068 -6.67%
2013-05-30 0 0.015 0.014 0.015 0.014 0.015 9,896,600 140,866 0.0142 17.23 16.08 17.23 16.08 17.23 8,615 16.351 0.00%
2013-05-29 0 0.015 0.014 0.015 0.014 0.015 8,480,000 126,100 0.0149 17.23 16.08 17.23 16.08 17.23 7,382 17.083 7.14%
2013-05-28 0 0.014 0.014 0.015 0.014 0.015 4,008,760 58,187 0.0145 16.08 16.08 17.23 16.08 17.23 3,490 16.674 0.00%
2013-05-27 0 0.014 0.014 0.015 0.014 0.015 18,160,000 267,500 0.0147 16.08 16.08 17.23 16.08 17.23 15,808 16.922 0.00%
2013-05-24 0 0.014 0.014 0.015 0.014 0.014 15,640,240 218,962 0.0140 16.08 16.08 17.23 16.08 16.08 13,615 16.083 -6.67%
2013-05-23 0 0.015 0.014 0.015 0.014 0.015 10,522,200 150,121 0.0143 17.23 16.08 17.23 16.08 17.23 9,159 16.390 0.00%
2013-05-22 0 0.015 0.014 0.015 0.014 0.015 16,620,000 238,360 0.0143 17.23 16.08 17.23 16.08 17.23 14,468 16.476 0.00%
2013-05-21 0 0.015 0.014 0.015 0.014 0.015 5,780,000 85,240 0.0147 17.23 16.08 17.23 16.08 17.23 5,031 16.942 0.00%
2013-05-20 0 0.015 0.015 0.016 0.015 0.015 10,400,000 156,000 0.0150 17.23 17.23 18.38 17.23 17.23 9,053 17.232 -6.25%
2013-05-16 0 0.016 0.015 0.016 0.015 0.016 8,006,216 121,428 0.0152 18.38 17.23 18.38 17.23 18.38 6,969 17.423 0.00%
2013-05-15 0 0.016 0.015 0.016 0.014 0.016 35,466,000 532,020 0.0150 18.38 17.23 18.38 16.08 18.38 30,873 17.233 6.67%
2013-05-14 0 0.015 0.014 0.015 0.014 0.015 3,772,600 54,672 0.0145 17.23 16.08 17.23 16.08 17.23 3,284 16.648 7.14%
2013-05-13 0 0.014 0.014 0.015 0.014 0.015 26,440,600 378,326 0.0143 16.08 16.08 17.23 16.08 17.23 23,016 16.437 -6.67%
2013-05-10 0 0.015 0.014 0.015 0.014 0.015 3,002,000 42,780 0.0143 17.23 16.08 17.23 16.08 17.23 2,613 16.371 0.00%
2013-05-09 0 0.015 0.014 0.015 0.013 0.015 9,860,000 138,880 0.0141 17.23 16.08 17.23 14.93 17.23 8,583 16.181 7.14%
2013-05-08 0 0.014 0.013 0.014 0.013 0.014 29,964,680 410,961 0.0137 16.08 14.93 16.08 14.93 16.08 26,084 15.755 0.00%
2013-05-07 0 0.014 0.013 0.014 0.013 0.015 43,653,288 615,912 0.0141 16.08 14.93 16.08 14.93 17.23 38,000 16.208 -6.67%
2013-05-06 0 0.015 0.014 0.015 0.014 0.016 45,320,588 669,285 0.0148 17.23 16.08 17.23 16.08 18.38 39,451 16.965 -6.25%
2013-05-03 0 0.016 0.015 0.016 0.013 0.017 231,218,234 3,444,431 0.0149 18.38 17.23 18.38 14.93 19.53 201,273 17.113 -15.79%
2013-05-02 0 0.019 0.018 0.019 0.018 0.019 7,600,000 137,680 0.0181 21.83 20.68 21.83 20.68 21.83 6,616 20.811 0.00%
2013-04-30 0 0.019 0.018 0.019 0.018 0.020 70,558,180 1,286,796 0.0182 21.83 20.68 21.83 20.68 22.98 61,420 20.951 -5.00%
2013-04-29 0 0.020 0.019 0.020 0.019 0.020 3,360,000 65,100 0.0194 22.98 21.83 22.98 21.83 22.98 2,925 22.258 0.00%
2013-04-26 0 0.020 0.019 0.020 0.018 0.020 38,118,000 722,634 0.0190 22.98 21.83 22.98 20.68 22.98 33,181 21.778 0.00%
2013-04-25 0 0.020 0.019 0.020 0.019 0.020 35,547,095 704,872 0.0198 22.98 21.83 22.98 21.83 22.98 30,943 22.779 11.11%
2013-04-24 0 0.018 0.018 0.019 0.018 0.019 10,660,003 198,220 0.0186 20.68 20.68 21.83 20.68 21.83 9,279 21.361 -5.26%
2013-04-23 0 0.019 0.018 0.019 0.018 0.020 9,680,000 177,420 0.0183 21.83 20.68 21.83 20.68 22.98 8,426 21.055 0.00%
2013-04-22 0 0.019 0.019 0.020 0.019 0.020 5,986,000 115,104 0.0192 21.83 21.83 22.98 21.83 22.98 5,211 22.090 -5.00%
2013-04-19 0 0.020 0.019 0.020 0.019 0.020 6,520,072 126,420 0.0194 22.98 21.83 22.98 21.83 22.98 5,676 22.274 5.26%
2013-04-18 0 0.019 0.019 0.020 0.019 0.020 10,483,900 199,866 0.0191 21.83 21.83 22.98 21.83 22.98 9,126 21.900 0.00%
2013-04-17 0 0.019 0.019 0.020 0.019 0.020 17,240,144 327,581 0.0190 21.83 21.83 22.98 21.83 22.98 15,007 21.828 0.00%
2013-04-16 0 0.019 0.019 0.020 0.019 0.020 30,352,072 581,436 0.0192 21.83 21.83 22.98 21.83 22.98 26,421 22.006 -5.00%
2013-04-15 0 0.020 0.019 0.020 0.019 0.021 15,172,000 301,936 0.0199 22.98 21.83 22.98 21.83 24.12 13,207 22.862 -4.76%
2013-04-12 0 0.021 0.019 0.021 0.020 0.021 58,356,600 1,191,489 0.0204 24.12 21.83 24.12 22.98 24.12 50,799 23.455 10.53%
2013-04-11 0 0.019 0.019 0.020 0.018 0.020 28,906,000 571,798 0.0198 21.83 21.83 22.98 20.68 22.98 25,162 22.724 0.00%
2013-04-10 0 0.019 0.018 0.019 0.018 0.020 29,081,800 539,778 0.0186 21.83 20.68 21.83 20.68 22.98 25,315 21.322 0.00%
2013-04-09 0 0.019 0.019 0.020 0.019 0.021 35,382,360 713,695 0.0202 21.83 21.83 22.98 21.83 24.12 30,800 23.172 -5.00%
2013-04-08 0 0.020 0.019 0.020 0.018 0.023 100,901,944 2,016,356 0.0200 22.98 21.83 22.98 20.68 26.42 87,834 22.956 17.65%
2013-04-05 0 0.017 0.017 0.018 0.017 0.023 81,673,812 1,634,409 0.0200 19.53 19.53 20.68 19.53 26.42 71,096 22.989 -29.17%
2013-04-03 0 0.024 0.023 0.024 0.023 0.027 49,912,264 1,208,421 0.0242 27.57 26.42 27.57 26.42 31.02 43,448 27.813 -7.69%
2013-04-02 0 0.026 0.025 0.027 0.025 0.028 20,600,000 543,140 0.0264 29.87 28.72 31.02 28.72 32.17 17,932 30.289 -7.14%
2013-03-28 0 0.028 0.027 0.028 0.025 0.030 81,362,808 2,174,776 0.0267 32.17 31.02 32.17 28.72 34.46 70,825 30.706 -6.67%
2013-03-27 0 0.030 0.029 0.030 0.029 0.030 24,760,000 719,720 0.0291 34.46 33.31 34.46 33.31 34.46 21,553 33.393 3.45%
2013-03-26 0 0.029 0.029 0.030 0.027 0.030 30,200,000 870,380 0.0288 33.31 33.31 34.46 31.02 34.46 26,289 33.108 3.57%
2013-03-25 0 0.028 0.028 0.029 0.027 0.029 31,651,200 891,526 0.0282 32.17 32.17 33.31 31.02 33.31 27,552 32.358 -3.45%
2013-03-22 0 0.029 0.028 0.029 0.028 0.033 133,303,550 3,994,249 0.0300 33.31 32.17 33.31 32.17 37.91 116,039 34.422 -3.33%
2013-03-21 0 0.030 0.029 0.030 0.029 0.030 26,215,384 776,513 0.0296 34.46 33.31 34.46 33.31 34.46 22,820 34.027 0.00%
2013-03-20 0 0.030 0.029 0.030 0.028 0.031 57,301,094 1,682,246 0.0294 34.46 33.31 34.46 32.17 35.61 49,880 33.726 3.45%
2013-03-19 0 0.029 0.028 0.029 0.027 0.037 238,151,383 7,444,028 0.0313 33.31 32.17 33.31 31.02 42.50 207,308 35.908 -9.38%
2013-03-18 0 0.032 0.032 0.033 0.029 0.036 98,020,000 3,113,600 0.0318 36.76 36.76 37.91 33.31 41.36 85,325 36.491 -13.51%
2013-03-15 0 0.037 0.036 0.037 0.035 0.051 375,567,868 15,313,051 0.0408 42.50 41.36 42.50 40.21 58.59 326,928 46.839 -22.92%
2013-03-14 0 0.048 0.047 0.048 0.041 0.053 250,044,012 11,758,880 0.0470 55.14 53.99 55.14 47.10 60.89 217,660 54.024 4.35%
2013-03-13 0 0.046 0.045 0.046 0.045 0.066 301,520,000 16,333,700 0.0542 52.84 51.70 52.84 51.70 75.82 262,470 62.231 -20.69%
2013-03-12 0 0.058 0.058 0.059 0.056 0.085 288,780,000 18,735,632 0.0649 66.63 66.63 67.78 64.33 97.65 251,380 74.531 -31.76%
2013-03-11 0 0.085 0.083 0.085 0.080 0.134 273,560,570 25,363,445 0.0927 97.65 95.35 97.65 91.90 153.9 238,131 106.51 -35.11%
2013-03-08 0 0.131 0.130 0.131 0.110 0.201 543,302,000 78,876,791 0.1452 150.5 149.3 150.5 126.4 230.9 472,938 166.78 -31.05%
2013-03-07 0 0.190 0.189 0.190 0.164 0.195 324,166,624 59,768,472 0.1844 218.3 217.1 218.3 188.4 224.0 282,183 211.81 18.01%
2013-03-06 0 0.161 0.162 0.164 0.124 0.170 202,056,000 30,896,820 0.1529 185.0 186.1 188.4 142.4 195.3 175,887 175.66 27.78%
2013-03-05 1 - - - - - 0 0 - 144.7 - - - - 0 - 0.00%
2013-03-04 1 0.126 0.126 0.127 0.120 0.140 172,140,575 21,990,242 0.1277 144.7 144.7 145.9 137.9 160.8 149,846 146.75 32.63%
2013-03-01 0 0.285 0.285 0.290 0.275 0.335 49,852,000 14,706,540 0.2950 109.1 109.1 111.0 105.3 128.3 130,187 112.96 -10.94%
2013-02-28 0 0.320 0.315 0.320 0.290 0.325 67,514,000 20,977,330 0.3107 122.5 120.6 122.5 111.0 124.5 176,311 118.98 6.67%
2013-02-27 0 0.300 0.295 0.305 0.270 0.340 42,273,135 12,854,213 0.3041 114.9 113.0 116.8 103.4 130.2 110,395 116.44 3.45%
2013-02-26 0 0.290 0.285 0.290 0.270 0.295 4,990,720 1,421,037 0.2847 111.0 109.1 111.0 103.4 113.0 13,033 109.03 -1.69%
2013-02-25 0 0.295 0.290 0.295 0.265 0.305 72,126,000 20,776,180 0.2881 113.0 111.0 113.0 101.5 116.8 188,355 110.30 11.32%
2013-02-22 0 0.265 0.260 0.265 0.245 0.265 6,990,000 1,810,180 0.2590 101.5 99.56 101.5 93.82 101.5 18,254 99.165 6.43%
2013-02-21 0 0.249 0.247 0.248 0.233 0.265 25,979,396 6,320,649 0.2433 95.35 94.58 94.97 89.22 101.5 67,844 93.164 -6.04%
2013-02-20 0 0.265 0.260 0.265 0.229 0.265 51,354,000 13,076,020 0.2546 101.5 99.56 101.5 87.69 101.5 134,109 97.503 12.77%
2013-02-19 0 0.235 0.234 0.235 0.228 0.235 14,321,800 3,331,191 0.2326 89.99 89.60 89.99 87.31 89.99 37,401 89.067 3.98%
2013-02-18 0 0.226 0.225 0.229 0.224 0.234 11,040,960 2,503,475 0.2267 86.54 86.16 87.69 85.78 89.60 28,833 86.826 -0.88%
2013-02-15 0 0.228 0.225 0.229 0.222 0.229 1,170,202 263,433 0.2251 87.31 86.16 87.69 85.01 87.69 3,056 86.204 0.88%
2013-02-14 0 0.226 0.225 0.227 0.220 0.235 9,463,000 2,134,882 0.2256 86.54 86.16 86.92 84.24 89.99 24,712 86.389 0.00%
2013-02-08 0 0.226 0.226 0.228 0.220 0.228 6,120,000 1,374,860 0.2247 86.54 86.54 87.31 84.24 87.31 15,982 86.025 1.35%
2013-02-07 0 0.223 0.223 0.233 0.221 0.225 1,540,000 343,860 0.2233 85.39 85.39 89.22 84.63 86.16 4,022 85.502 -2.19%
2013-02-06 0 0.228 0.226 0.233 0.226 0.233 3,392,000 774,700 0.2284 87.31 86.54 89.22 86.54 89.22 8,858 87.457 -1.72%
2013-02-05 0 0.232 0.230 0.233 0.229 0.234 1,240,000 286,520 0.2311 88.84 88.07 89.22 87.69 89.60 3,238 88.481 -1.28%
2013-02-04 0 0.235 0.235 0.238 0.228 0.243 3,712,555 869,502 0.2342 89.99 89.99 91.14 87.31 93.05 9,695 89.684 -1.26%
2013-02-01 0 0.238 0.235 0.238 0.225 0.238 6,580,000 1,536,500 0.2335 91.14 89.99 91.14 86.16 91.14 17,183 89.417 0.00%
2013-01-31 0 0.238 0.237 0.238 0.230 0.240 10,000,000 2,366,620 0.2367 91.14 90.75 91.14 88.07 91.90 26,115 90.624 -0.83%
2013-01-30 0 0.240 0.239 0.240 0.228 0.242 39,080,000 9,271,840 0.2373 91.90 91.52 91.90 87.31 92.67 102,056 90.850 5.26%
2013-01-29 0 0.228 0.225 0.228 0.215 0.245 65,562,200 15,094,525 0.2302 87.31 86.16 87.31 82.33 93.82 171,213 88.162 3.64%
2013-01-28 0 0.220 0.217 0.220 0.190 0.232 53,485,000 11,519,475 0.2154 84.24 83.10 84.24 72.76 88.84 139,674 82.474 22.22%
2013-01-25 0 0.180 0.178 0.188 0.177 0.183 1,321,248 237,639 0.1799 68.93 68.16 71.99 67.78 70.08 3,450 68.873 0.00%
2013-01-24 0 0.180 0.175 0.180 0.174 0.183 7,584,000 1,348,938 0.1779 68.93 67.01 68.93 66.63 70.08 19,805 68.110 -1.64%
2013-01-23 0 0.183 0.183 0.185 0.174 0.189 5,051,000 923,566 0.1828 70.08 70.08 70.84 66.63 72.37 13,191 70.017 -1.61%
2013-01-22 0 0.186 0.177 0.185 0.178 0.196 3,710,200 699,663 0.1886 71.22 67.78 70.84 68.16 75.05 9,689 72.212 -4.12%
2013-01-21 0 0.194 0.192 0.196 0.193 0.204 7,124,920 1,390,334 0.1951 74.29 73.52 75.05 73.90 78.12 18,606 74.723 -3.00%
2013-01-18 0 0.200 0.199 0.201 0.199 0.224 28,464,204 5,791,689 0.2035 76.59 76.20 76.97 76.20 85.78 74,333 77.915 -8.26%
2013-01-17 0 0.218 0.217 0.220 0.218 0.228 3,392,600 752,694 0.2219 83.48 83.10 84.24 83.48 87.31 8,860 84.957 -5.22%
2013-01-16 0 0.230 0.229 0.233 0.228 0.240 3,128,672 724,907 0.2317 88.07 87.69 89.22 87.31 91.90 8,170 88.723 -0.86%
2013-01-15 0 0.232 0.229 0.233 0.228 0.242 1,740,600 407,547 0.2341 88.84 87.69 89.22 87.31 92.67 4,546 89.659 -2.11%
2013-01-14 0 0.237 0.236 0.239 0.227 0.249 3,240,000 764,820 0.2361 90.75 90.37 91.52 86.92 95.35 8,461 90.392 0.85%
2013-01-11 0 0.235 0.235 0.238 0.231 0.234 809,000 188,406 0.2329 89.99 89.99 91.14 88.46 89.60 2,113 89.179 -2.08%
2013-01-10 0 0.240 0.234 0.240 0.230 0.240 1,356,007 314,301 0.2318 91.90 89.60 91.90 88.07 91.90 3,541 88.756 0.42%
2013-01-09 0 0.239 0.238 0.241 0.238 0.245 650,000 156,660 0.2410 91.52 91.14 92.29 91.14 93.82 1,697 92.291 -0.42%
2013-01-08 0 0.240 0.239 0.240 0.236 0.255 15,661,800 3,832,617 0.2447 91.90 91.52 91.90 90.37 97.65 40,900 93.706 -1.23%
2013-01-07 0 0.243 0.243 0.248 0.240 0.255 6,453,153 1,592,030 0.2467 93.05 93.05 94.97 91.90 97.65 16,852 94.470 -1.62%
2013-01-04 0 0.247 0.245 0.248 0.243 0.249 840,000 207,560 0.2471 94.58 93.82 94.97 93.05 95.35 2,194 94.619 0.41%
2013-01-03 0 0.246 0.246 0.250 0.246 0.255 230,000 58,320 0.2536 94.20 94.20 95.73 94.20 97.65 601 97.097 -1.60%
2013-01-02 0 0.250 0.245 0.250 0.238 0.250 2,056,000 505,712 0.2460 95.73 93.82 95.73 91.14 95.73 5,369 94.188 6.38%
2012-12-31 0 0.235 0.219 0.235 0.220 0.240 371,000 82,760 0.2231 89.99 83.86 89.99 84.24 91.90 969 85.421 2.17%
2012-12-28 0 0.230 0.230 0.239 0.227 0.232 880,240 202,270 0.2298 88.07 88.07 91.52 86.92 88.84 2,299 87.993 -3.36%
2012-12-27 0 0.238 0.238 0.250 0.238 0.238 24,370 5,778 0.2371 91.14 91.14 95.73 91.14 91.14 64 90.790 -2.06%
2012-12-24 0 0.243 0.232 0.248 - - 400 88 0.2200 93.05 88.84 94.97 - - 1 84.244 0.00%
2012-12-21 0 0.243 0.240 0.248 0.230 0.255 780,385 191,428 0.2453 93.05 91.90 94.97 88.07 97.65 2,038 93.932 5.65%
2012-12-20 0 0.230 0.228 0.235 0.230 0.230 241,325 55,243 0.2289 88.07 87.31 89.99 88.07 88.07 630 87.658 -4.17%
2012-12-19 0 0.240 0.239 0.248 0.240 0.280 1,930,120 482,916 0.2502 91.90 91.52 94.97 91.90 107.2 5,040 95.808 -9.43%
2012-12-18 0 0.265 0.265 0.280 0.265 0.280 1,176,000 319,610 0.2718 101.5 101.5 107.2 101.5 107.2 3,071 104.07 -3.64%
2012-12-17 0 0.275 0.275 0.290 0.275 0.300 1,171,096 326,969 0.2792 105.3 105.3 111.0 105.3 114.9 3,058 106.91 -11.29%
2012-12-14 0 0.310 0.305 0.315 0.280 0.350 6,712,400 2,057,566 0.3065 118.7 116.8 120.6 107.2 134.0 17,529 117.38 5.08%
2012-12-13 0 0.295 0.290 0.300 0.280 0.315 7,007,800 2,045,337 0.2919 113.0 111.0 114.9 107.2 120.6 18,301 111.76 -3.28%
2012-12-12 0 0.305 0.305 0.310 0.222 0.330 46,078,920 13,307,924 0.2888 116.8 116.8 118.7 85.01 126.4 120,334 110.59 33.77%
2012-12-11 0 0.228 0.228 0.229 0.196 0.235 24,986,872 5,685,410 0.2275 87.31 87.31 87.69 75.05 89.99 65,252 87.130 16.33%
2012-12-10 0 0.196 0.196 0.200 0.181 0.200 12,228,824 2,341,666 0.1915 75.05 75.05 76.59 69.31 76.59 31,935 73.326 7.10%
2012-12-07 0 0.183 0.180 0.184 0.173 0.188 15,157,200 2,773,170 0.1830 70.08 68.93 70.46 66.25 71.99 39,583 70.060 2.23%
2012-12-06 0 0.179 0.172 0.179 - - 4,420 724 0.1638 68.54 65.86 68.54 - - 12 62.724 -0.56%
2012-12-05 0 0.180 0.174 0.180 0.177 0.180 385,600 68,533 0.1777 68.93 66.63 68.93 67.78 68.93 1,007 68.058 3.45%
2012-12-04 0 0.174 0.174 0.180 0.165 0.180 1,800,000 308,020 0.1711 66.63 66.63 68.93 63.18 68.93 4,701 65.527 1.75%
2012-12-03 0 0.171 0.170 0.179 0.169 0.171 1,103,000 187,586 0.1701 65.48 65.10 68.54 64.71 65.48 2,880 65.124 -1.72%
2012-11-30 0 0.174 0.173 0.178 0.170 0.177 2,620,200 457,833 0.1747 66.63 66.25 68.16 65.10 67.78 6,843 66.910 -1.69%
2012-11-29 0 0.177 0.176 0.179 0.176 0.190 5,594,024 1,020,344 0.1824 67.78 67.40 68.54 67.40 72.76 14,609 69.845 -2.75%
2012-11-28 0 0.182 0.174 0.186 0.163 0.182 7,888,528 1,367,930 0.1734 69.69 66.63 71.22 62.42 69.69 20,601 66.402 6.43%
2012-11-27 0 0.171 0.171 0.174 0.159 0.180 12,164,000 2,049,945 0.1685 65.48 65.48 66.63 60.89 68.93 31,766 64.533 8.92%
2012-11-26 0 0.157 0.156 0.165 0.154 0.166 10,445,800 1,674,594 0.1603 60.12 59.74 63.18 58.97 63.57 27,279 61.388 -2.48%
2012-11-23 0 0.161 0.160 0.164 0.149 0.170 12,433,072 1,986,844 0.1598 61.65 61.27 62.80 57.06 65.10 32,469 61.193 8.78%
2012-11-22 0 0.148 0.148 0.152 0.144 0.152 4,939,600 732,144 0.1482 56.67 56.67 58.20 55.14 58.20 12,900 56.757 2.78%
2012-11-21 0 0.144 0.144 0.148 0.138 0.150 5,843,000 844,790 0.1446 55.14 55.14 56.67 52.84 57.44 15,259 55.364 1.41%
2012-11-20 0 0.142 0.142 0.144 0.125 0.151 1,190,000 165,450 0.1390 54.38 54.38 55.14 47.87 57.82 3,108 53.240 10.94%
2012-11-19 0 0.128 0.126 0.144 0.128 0.130 409,000 52,440 0.1282 49.01 48.25 55.14 49.01 49.78 1,068 49.097 -5.88%
2012-11-16 0 0.136 0.111 0.149 - - 0 0 - 52.08 42.50 57.06 - - 0 - 0.00%
2012-11-15 0 0.136 0.121 0.142 - - 0 0 - 52.08 46.33 54.38 - - 0 - 0.00%
2012-11-14 0 0.136 0.130 0.145 0.130 0.136 540,000 71,620 0.1326 52.08 49.78 55.52 49.78 52.08 1,410 50.787 0.00%
2012-11-13 0 0.136 0.128 0.136 0.132 0.137 426,000 56,432 0.1325 52.08 49.01 52.08 50.55 52.46 1,112 50.726 -2.86%
2012-11-12 0 0.140 0.135 0.145 0.135 0.140 962,000 131,370 0.1366 53.61 51.70 55.52 51.70 53.61 2,512 52.292 6.06%
2012-11-09 0 0.132 0.131 0.139 0.131 0.132 180,000 23,640 0.1313 50.55 50.16 53.23 50.16 50.55 470 50.291 -9.59%
2012-11-08 0 0.146 0.131 0.146 - - 4,150 498 0.1200 55.91 50.16 55.91 - - 11 45.951 0.00%
2012-11-07 0 0.146 0.131 0.149 - - 120 14 0.1167 55.91 50.16 57.06 - - 0 44.675 0.00%
2012-11-06 0 0.146 0.137 0.146 - - 0 0 - 55.91 52.46 55.91 - - 0 - 0.00%
2012-11-05 0 0.146 0.135 0.152 - - 0 0 - 55.91 51.70 58.20 - - 0 - 0.00%
2012-11-02 0 0.146 0.140 0.148 0.134 0.146 1,144,664 162,410 0.1419 55.91 53.61 56.67 51.31 55.91 2,989 54.331 5.04%
2012-11-01 0 0.139 0.139 0.142 0.137 0.142 520,000 72,880 0.1402 53.23 53.23 54.38 52.46 54.38 1,358 53.669 1.46%
2012-10-31 0 0.137 0.137 0.141 0.135 0.140 321,000 44,827 0.1396 52.46 52.46 53.99 51.70 53.61 838 53.475 -2.84%
2012-10-30 0 0.141 0.138 0.144 0.141 0.145 1,550,000 223,560 0.1442 53.99 52.84 55.14 53.99 55.52 4,048 55.230 -0.70%
2012-10-29 0 0.142 0.141 0.145 0.120 0.145 18,320,200 2,623,704 0.1432 54.38 53.99 55.52 45.95 55.52 47,843 54.840 1.43%
2012-10-26 0 0.140 0.137 0.143 0.136 0.145 3,000,000 416,800 0.1389 53.61 52.46 54.76 52.08 55.52 7,834 53.201 -1.41%
2012-10-25 0 0.142 0.142 0.145 0.140 0.150 2,927,200 421,576 0.1440 54.38 54.38 55.52 53.61 57.44 7,644 55.149 0.71%
2012-10-24 0 0.141 0.140 0.144 0.128 0.145 4,114,600 568,801 0.1382 53.99 53.61 55.14 49.01 55.52 10,745 52.936 1.44%
2012-10-22 0 0.139 0.139 0.142 0.128 0.145 3,684,000 514,948 0.1398 53.23 53.23 54.38 49.01 55.52 9,621 53.525 -4.79%
2012-10-19 0 0.146 0.142 0.146 0.141 0.147 2,200,000 320,040 0.1455 55.91 54.38 55.91 53.99 56.29 5,745 55.705 -2.67%
2012-10-18 0 0.150 0.149 0.150 0.140 0.150 25,186,800 3,771,444 0.1497 57.44 57.06 57.44 53.61 57.44 65,774 57.339 3.45%
2012-10-17 0 0.145 0.144 0.146 0.140 0.147 11,965,400 1,717,849 0.1436 55.52 55.14 55.91 53.61 56.29 31,247 54.976 5.07%
2012-10-16 0 0.138 0.138 0.139 0.137 0.151 12,246,000 1,719,354 0.1404 52.84 52.84 53.23 52.46 57.82 31,980 53.763 -6.12%
2012-10-15 0 0.147 0.145 0.148 0.142 0.158 97,763,040 14,736,277 0.1507 56.29 55.52 56.67 54.38 60.50 255,305 57.720 3.52%
2012-10-12 0 0.142 0.140 0.141 0.127 0.150 168,961,000 24,523,731 0.1451 54.38 53.61 53.99 48.63 57.44 441,236 55.580 10.94%
2012-10-11 0 0.128 0.127 0.128 0.106 0.134 102,422,400 12,706,356 0.1241 49.01 48.63 49.01 40.59 51.31 267,473 47.505 2.40%
2012-10-10 0 0.125 0.123 0.124 0.101 0.128 164,437,430 18,986,155 0.1155 47.87 47.10 47.48 38.68 49.01 429,423 44.213 21.36%
2012-10-09 0 0.103 0.102 0.103 0.090 0.112 138,317,800 14,140,444 0.1022 39.44 39.06 39.44 34.46 42.89 361,212 39.147 32.05%
2012-10-08 0 0.078 0.077 0.078 0.078 0.080 3,020,000 241,560 0.0800 29.87 29.49 29.87 29.87 30.63 7,887 30.629 -8.24%
2012-10-05 0 0.085 0.080 0.098 0.085 0.087 2,490,068 211,584 0.0850 32.55 30.63 37.53 32.55 33.31 6,503 32.538 -5.56%
2012-10-04 0 0.090 0.082 0.100 0.075 0.091 216,000 17,940 0.0831 34.46 31.40 38.29 28.72 34.85 564 31.804 -1.10%
2012-10-03 0 0.091 0.082 0.104 - - 2 0 - 34.85 31.40 39.82 - - 0 - 0.00%
2012-09-28 0 0.091 0.091 0.103 0.091 0.091 33,800 2,886 0.0854 34.85 34.85 39.44 34.85 34.85 88 32.696 -1.09%
2012-09-27 0 0.092 0.092 0.103 0.092 0.092 21,000 1,922 0.0915 35.23 35.23 39.44 35.23 35.23 55 35.047 -1.08%
2012-09-26 0 0.093 0.086 0.093 - - 0 0 - 35.61 32.93 35.61 - - 0 - -7.00%
2012-09-25 0 0.100 0.086 0.100 - - 2,000 160 0.0800 38.29 32.93 38.29 - - 5 30.634 0.00%
2012-09-24 0 0.100 0.089 0.100 - - 30,000 2,580 0.0860 38.29 34.08 38.29 - - 78 32.932 -0.99%
2012-09-21 0 0.101 0.089 0.101 - - 10,200 804 0.0788 38.68 34.08 38.68 - - 27 30.184 0.00%
2012-09-20 0 0.101 0.089 0.101 - - 5,000 375 0.0750 38.68 34.08 38.68 - - 13 28.719 0.00%
2012-09-19 0 0.101 0.089 0.109 - - 0 0 - 38.68 34.08 41.74 - - 0 - 0.00%
2012-09-18 0 0.101 0.088 0.101 - - 1,700 132 0.0776 38.68 33.70 38.68 - - 4 29.733 0.00%
2012-09-17 0 0.101 0.092 0.109 - - 3,800 323 0.0850 38.68 35.23 41.74 - - 10 32.549 0.00%
2012-09-14 0 0.101 0.094 0.110 0.096 0.101 572,000 54,976 0.0961 38.68 36.00 42.12 36.76 38.68 1,494 36.804 7.45%
2012-09-13 0 0.094 0.094 0.100 - - 0 0 - 36.00 36.00 38.29 - - 0 - 1.08%
2012-09-12 0 0.093 0.093 0.101 0.093 0.093 40,000 3,720 0.0930 35.61 35.61 38.68 35.61 35.61 104 35.612 -1.06%
2012-09-11 0 0.094 0.080 0.110 - - 30,006,400 2,700,440 0.0900 36.00 30.63 42.12 - - 78,361 34.462 0.00%
2012-09-10 0 0.094 0.094 0.110 - - 0 0 - 36.00 36.00 42.12 - - 0 - 0.00%
2012-09-07 0 0.094 0.090 0.110 - - 0 0 - 36.00 34.46 42.12 - - 0 - 0.00%
2012-09-06 0 0.094 0.092 0.110 0.094 0.094 204,000 19,068 0.0935 36.00 35.23 42.12 36.00 36.00 533 35.792 0.00%
2012-09-05 0 0.094 0.094 0.109 - - 0 0 - 36.00 36.00 41.74 - - 0 - 1.08%
2012-09-04 0 0.093 0.092 0.104 0.093 0.102 40,000 3,900 0.0975 35.61 35.23 39.82 35.61 39.06 104 37.335 0.00%
2012-09-03 0 0.093 0.090 0.093 - - 4,600 391 0.0850 35.61 34.46 35.61 - - 12 32.549 0.00%
2012-08-31 0 0.093 0.088 0.103 0.088 0.093 340,000 30,700 0.0903 35.61 33.70 39.44 33.70 35.61 888 34.576 -4.12%
2012-08-30 0 0.097 0.086 0.110 - - 0 0 - 37.14 32.93 42.12 - - 0 - 0.00%
2012-08-29 0 0.097 0.086 0.110 - - 0 0 - 37.14 32.93 42.12 - - 0 - 0.00%
2012-08-28 0 0.097 0.085 0.110 - - 448 35 0.0781 37.14 32.55 42.12 - - 1 29.916 0.00%
2012-08-27 0 0.097 0.085 0.110 - - 50 3 0.0600 37.14 32.55 42.12 - - 0 22.976 0.00%
2012-08-24 0 0.097 0.084 0.110 - - 0 0 - 37.14 32.17 42.12 - - 0 - 0.00%
2012-08-23 0 0.097 0.082 0.110 - - 1,000 77 0.0770 37.14 31.40 42.12 - - 3 29.485 0.00%
2012-08-22 0 0.097 0.085 0.110 - - 10 0 - 37.14 32.55 42.12 - - 0 - 0.00%
2012-08-21 0 0.097 0.084 - - - 0 0 - 37.14 32.17 - - - 0 - 0.00%
2012-08-20 0 0.097 0.088 - - - 0 0 - 37.14 33.70 - - - 0 - 0.00%
2012-08-17 0 0.097 0.089 0.110 - - 0 0 - 37.14 34.08 42.12 - - 0 - 0.00%
2012-08-16 0 0.097 0.089 0.109 - - 0 0 - 37.14 34.08 41.74 - - 0 - 0.00%
2012-08-15 0 0.097 0.091 0.135 0.097 0.097 40,000 3,880 0.0970 37.14 34.85 51.70 37.14 37.14 104 37.144 6.59%
2012-08-14 0 0.091 0.090 0.105 0.091 0.091 60,000 5,460 0.0910 34.85 34.46 40.21 34.85 34.85 157 34.846 -14.95%
2012-08-13 0 0.107 0.088 0.119 - - 96 8 0.0833 40.97 33.70 45.57 - - 0 31.911 0.00%
2012-08-10 0 0.107 0.090 0.109 0.107 0.107 20,000 2,140 0.1070 40.97 34.46 41.74 40.97 40.97 52 40.973 0.00%
2012-08-09 0 0.107 0.094 0.108 0.107 0.107 20,000 2,140 0.1070 40.97 36.00 41.36 40.97 40.97 52 40.973 16.30%
2012-08-08 0 0.092 0.092 0.107 0.089 0.092 104,096 9,303 0.0894 35.23 35.23 40.97 34.08 35.23 272 34.222 2.22%
2012-08-07 0 0.090 0.090 0.108 - - 1,000 80 0.0800 34.46 34.46 41.36 - - 3 30.634 0.00%
2012-08-06 0 0.090 0.090 0.108 - - 0 0 - 34.46 34.46 41.36 - - 0 - 1.12%
2012-08-03 0 0.089 0.084 0.098 0.082 0.089 40,000 3,420 0.0855 34.08 32.17 37.53 31.40 34.08 104 32.740 -6.32%
2012-08-02 0 0.095 0.085 0.114 - - 10,000 800 0.0800 36.38 32.55 43.65 - - 26 30.634 0.00%
2012-08-01 0 0.095 0.095 0.104 0.095 0.095 36,000 3,260 0.0906 36.38 36.38 39.82 36.38 36.38 94 34.676 0.00%
2012-07-31 0 0.095 0.095 0.109 0.095 0.100 104,600 10,074 0.0963 36.38 36.38 41.74 36.38 38.29 273 36.880 -13.64%
2012-07-30 0 0.110 0.089 0.119 - - 0 0 - 42.12 34.08 45.57 - - 0 - 0.00%
2012-07-27 0 0.110 0.097 0.113 - - 2,000 150 0.0750 42.12 37.14 43.27 - - 5 28.719 0.00%
2012-07-26 0 0.110 0.098 0.119 - - 2,000 154 0.0770 42.12 37.53 45.57 - - 5 29.485 0.00%
2012-07-25 0 0.110 0.094 0.110 0.110 0.110 60,000 6,600 0.1100 42.12 36.00 42.12 42.12 42.12 157 42.122 0.00%
2012-07-24 0 0.110 0.094 0.110 - - 0 0 - 42.12 36.00 42.12 - - 0 - 0.00%
2012-07-23 0 0.110 0.100 0.110 - - 0 0 - 42.12 38.29 42.12 - - 0 - 0.00%
2012-07-20 0 0.110 0.091 0.110 0.110 0.110 25,000 2,625 0.1050 42.12 34.85 42.12 42.12 42.12 65 40.207 12.24%
2012-07-19 0 0.098 0.098 0.104 0.098 0.100 280,000 27,880 0.0996 37.53 37.53 39.82 37.53 38.29 731 38.129 -5.77%
2012-07-18 0 0.104 0.098 0.104 - - 1,000 90 0.0900 39.82 37.53 39.82 - - 3 34.463 -2.80%
2012-07-17 0 0.107 0.095 0.107 - - 2,200 182 0.0827 40.97 36.38 40.97 - - 6 31.678 -2.73%
2012-07-16 0 0.110 0.097 0.110 - - 6,000 540 0.0900 42.12 37.14 42.12 - - 16 34.463 0.00%
2012-07-13 0 0.110 0.097 0.110 - - 0 0 - 42.12 37.14 42.12 - - 0 - 0.00%
2012-07-12 0 0.110 0.103 0.110 - - 0 0 - 42.12 39.44 42.12 - - 0 - 0.00%
2012-07-11 0 0.110 0.101 0.110 - - 0 0 - 42.12 38.68 42.12 - - 0 - 0.00%
2012-07-10 0 0.110 0.100 0.117 - - 0 0 - 42.12 38.29 44.80 - - 0 - 0.00%
2012-07-09 0 0.110 0.104 0.117 - - 0 0 - 42.12 39.82 44.80 - - 0 - 0.00%
2012-07-06 0 0.110 0.104 0.110 0.110 0.110 104,000 11,384 0.1095 42.12 39.82 42.12 42.12 42.12 272 41.916 0.00%
2012-07-05 0 0.110 0.102 0.112 0.101 0.110 42,760 4,532 0.1060 42.12 39.06 42.89 38.68 42.12 112 40.585 0.00%
2012-07-04 0 0.110 0.110 0.119 - - 0 0 - 42.12 42.12 45.57 - - 0 - 0.00%
2012-07-03 0 0.110 0.106 0.119 0.106 0.110 86,000 9,320 0.1084 42.12 40.59 45.57 40.59 42.12 225 41.499 3.77%
2012-06-29 0 0.106 0.104 0.110 0.103 0.110 172,000 18,070 0.1051 40.59 39.82 42.12 39.44 42.12 449 40.230 -10.17%
2012-06-28 0 0.118 0.109 0.121 0.118 0.121 224,192 26,581 0.1186 45.19 41.74 46.33 45.19 46.33 585 45.401 0.00%
2012-06-27 0 0.118 0.116 0.125 0.118 0.118 88,000 10,346 0.1176 45.19 44.42 47.87 45.19 45.19 230 45.020 -11.94%
2012-06-26 0 0.134 0.107 0.144 - - 0 0 - 51.31 40.97 55.14 - - 0 - 0.00%
2012-06-25 0 0.134 0.110 0.143 0.134 0.134 35,000 4,180 0.1194 51.31 42.12 54.76 51.31 51.31 91 45.732 -2.19%
2012-06-22 0 0.137 0.112 0.147 - - 0 0 - 52.46 42.89 56.29 - - 0 - 0.00%
2012-06-21 0 0.137 0.105 0.148 - - 4,000 480 0.1200 52.46 40.21 56.67 - - 10 45.951 0.00%
2012-06-20 0 0.137 0.110 0.137 - - 0 0 - 52.46 42.12 52.46 - - 0 - -6.80%
2012-06-19 0 0.147 0.105 0.147 0.149 0.149 28,000 3,708 0.1324 56.29 40.21 56.29 57.06 57.06 73 50.710 13.08%
2012-06-18 0 0.130 0.130 0.154 - - 8,000 800 0.1000 49.78 49.78 58.97 - - 21 38.293 12.07%
2012-06-15 0 0.116 0.111 0.149 - - 200 20 0.1000 44.42 42.50 57.06 - - 1 38.293 0.00%
2012-06-14 0 0.116 0.111 0.149 - - 4,000 360 0.0900 44.42 42.50 57.06 - - 10 34.463 0.00%
2012-06-13 0 0.116 0.116 0.147 0.104 0.116 41,200 4,526 0.1099 44.42 44.42 56.29 39.82 44.42 108 42.066 -4.92%
2012-06-12 0 0.122 0.117 0.147 - - 0 0 - 46.72 44.80 56.29 - - 0 - 0.00%
2012-06-11 0 0.122 0.122 0.130 0.121 0.121 24,000 2,816 0.1173 46.72 46.72 49.78 46.33 46.33 63 44.930 -6.15%
2012-06-08 0 0.130 0.116 0.130 - - 0 0 - 49.78 44.42 49.78 - - 0 - 0.00%
2012-06-07 0 0.130 0.101 0.130 - - 0 0 - 49.78 38.68 49.78 - - 0 - -3.70%
2012-06-06 0 0.135 0.092 0.135 - - 0 0 - 51.70 35.23 51.70 - - 0 - 0.00%
2012-06-05 0 0.135 0.082 0.151 - - 0 0 - 51.70 31.40 57.82 - - 0 - 0.00%
2012-06-04 0 0.135 0.091 0.140 - - 0 0 - 51.70 34.85 53.61 - - 0 - 0.00%
2012-06-01 0 0.135 0.135 0.140 0.130 0.134 226,192 29,844 0.1319 51.70 51.70 53.61 49.78 51.31 591 50.524 0.00%
2012-05-31 0 0.135 0.098 0.135 - - 0 0 - 51.70 37.53 51.70 - - 0 - -1.46%
2012-05-30 0 0.137 0.107 0.148 - - 0 0 - 52.46 40.97 56.67 - - 0 - 0.00%
2012-05-29 0 0.137 0.101 0.137 - - 0 0 - 52.46 38.68 52.46 - - 0 - -0.72%
2012-05-28 0 0.138 0.101 0.138 - - 0 0 - 52.84 38.68 52.84 - - 0 - -0.72%
2012-05-25 0 0.139 0.111 0.139 - - 2,600 244 0.0938 53.23 42.50 53.23 - - 7 35.936 -0.71%
2012-05-24 0 0.140 0.119 0.140 - - 0 0 - 53.61 45.57 53.61 - - 0 - -1.41%
2012-05-23 0 0.142 0.140 0.145 0.140 0.159 306,124 44,301 0.1447 54.38 53.61 55.52 53.61 60.89 799 55.416 2.16%
2012-05-22 0 0.139 0.110 0.139 - - 0 0 - 53.23 42.12 53.23 - - 0 - 0.00%
2012-05-21 0 0.139 0.090 0.139 0.141 0.141 20,048 2,823 0.1408 53.23 34.46 53.23 53.99 53.99 52 53.921 -2.11%
2012-05-18 0 0.142 0.103 0.149 0.138 0.142 40,000 5,600 0.1400 54.38 39.44 57.06 52.84 54.38 104 53.610 1.43%
2012-05-17 0 0.140 0.107 0.149 - - 72 7 0.0972 53.61 40.97 57.06 - - 0 37.229 0.00%
2012-05-16 0 0.140 0.118 0.140 - - 0 0 - 53.61 45.19 53.61 - - 0 - 0.00%
2012-05-15 0 0.140 0.118 0.142 - - 800 88 0.1100 53.61 45.19 54.38 - - 2 42.122 0.00%
2012-05-14 0 0.140 0.118 0.140 - - 0 0 - 53.61 45.19 53.61 - - 0 - 0.00%
2012-05-11 0 0.140 0.133 0.145 0.132 0.140 48,800 6,460 0.1324 53.61 50.93 55.52 50.55 53.61 127 50.691 0.00%
2012-05-10 0 0.140 0.121 0.140 - - 120 13 0.1083 53.61 46.33 53.61 - - 0 41.484 0.00%
2012-05-09 0 0.140 0.138 0.140 0.121 0.140 110,400 14,184 0.1285 53.61 52.84 53.61 46.33 53.61 288 49.198 -1.41%
2012-05-08 0 0.142 0.121 0.142 - - 2,000 230 0.1150 54.38 46.33 54.38 - - 5 44.037 0.00%
2012-05-07 0 0.142 0.142 0.149 0.139 0.142 94,000 13,046 0.1388 54.38 54.38 57.06 53.23 54.38 245 53.145 0.00%
2012-05-04 0 0.142 0.122 0.142 - - 12,000 1,380 0.1150 54.38 46.72 54.38 - - 31 44.037 0.00%
2012-05-03 0 0.142 0.124 0.142 - - 2,000 220 0.1100 54.38 47.48 54.38 - - 5 42.122 0.00%
2012-05-02 0 0.142 0.123 0.144 - - 0 0 - 54.38 47.10 55.14 - - 0 - 0.00%
2012-04-30 0 0.142 0.130 0.142 0.120 0.142 120,000 16,480 0.1373 54.38 49.78 54.38 45.95 54.38 313 52.589 1.43%
2012-04-27 0 0.140 0.121 0.144 0.140 0.144 212,000 29,550 0.1394 53.61 46.33 55.14 53.61 55.14 554 53.375 -0.71%
2012-04-26 0 0.141 0.123 0.141 0.121 0.141 40,000 5,240 0.1310 53.99 47.10 53.99 46.33 53.99 104 50.163 -0.70%
2012-04-25 0 0.142 0.104 0.142 - - 0 0 - 54.38 39.82 54.38 - - 0 - -1.39%
2012-04-24 0 0.144 0.120 0.144 0.145 0.145 20,000 2,900 0.1450 55.14 45.95 55.14 55.52 55.52 52 55.524 15.20%
2012-04-23 0 0.125 0.072 0.145 0.125 0.125 100,000 12,500 0.1250 47.87 27.57 55.52 47.87 47.87 261 47.866 0.00%
2012-04-20 0 0.125 0.093 - - - 0 0 - 47.87 35.61 - - - 0 - 0.00%
2012-04-19 0 0.125 0.120 - - - 0 0 - 47.87 45.95 - - - 0 - 0.00%
2012-04-18 0 0.125 0.089 0.149 0.125 0.125 36,000 4,140 0.1150 47.87 34.08 57.06 47.87 47.87 94 44.037 -6.02%
2012-04-17 0 0.133 0.086 0.147 - - 0 0 - 50.93 32.93 56.29 - - 0 - 0.00%
2012-04-16 0 0.133 0.133 0.146 0.133 0.133 60,000 7,980 0.1330 50.93 50.93 55.91 50.93 50.93 157 50.929 -1.48%
2012-04-13 0 0.135 0.101 0.136 0.135 0.135 50,000 6,310 0.1262 51.70 38.68 52.08 51.70 51.70 131 48.325 0.00%
2012-04-12 0 0.135 0.128 0.149 - - 0 0 - 51.70 49.01 57.06 - - 0 - 0.00%
2012-04-11 0 0.135 0.115 0.149 - - 1,400 168 0.1200 51.70 44.04 57.06 - - 4 45.951 0.00%
2012-04-10 0 0.135 0.101 0.153 - - 0 0 - 51.70 38.68 58.59 - - 0 - 0.00%
2012-04-05 0 0.135 0.135 0.148 - - 0 0 - 51.70 51.70 56.67 - - 0 - 0.00%
2012-04-03 0 0.135 0.135 0.151 - - 10,000 1,250 0.1250 51.70 51.70 57.82 - - 26 47.866 0.00%
2012-04-02 0 0.135 0.135 0.149 - - 0 0 - 51.70 51.70 57.06 - - 0 - 0.00%
2012-03-30 0 0.135 0.135 0.143 0.135 0.135 200,000 27,000 0.1350 51.70 51.70 54.76 51.70 51.70 522 51.695 0.00%
2012-03-29 0 0.135 0.135 0.148 0.135 0.135 1,324,000 178,720 0.1350 51.70 51.70 56.67 51.70 51.70 3,458 51.689 0.00%
2012-03-28 0 0.135 0.135 0.140 0.135 0.135 309,520 41,737 0.1348 51.70 51.70 53.61 51.70 51.70 808 51.635 -0.74%
2012-03-27 0 0.136 0.136 0.140 0.136 0.136 188,000 25,400 0.1351 52.08 52.08 53.61 52.08 52.08 491 51.736 -1.45%
2012-03-26 0 0.138 0.138 0.144 0.136 0.136 282,000 38,332 0.1359 52.84 52.84 55.14 52.08 52.08 736 52.051 -4.17%
2012-03-23 0 0.144 0.133 0.144 0.132 0.148 1,102,000 157,364 0.1428 55.14 50.93 55.14 50.55 56.67 2,878 54.681 6.67%
2012-03-22 0 0.135 0.135 0.140 0.135 0.135 40,000 5,400 0.1350 51.70 51.70 53.61 51.70 51.70 104 51.695 0.00%
2012-03-21 0 0.135 0.131 0.135 - - 0 0 - 51.70 50.16 51.70 - - 0 - 0.00%
2012-03-20 0 0.135 0.131 0.135 0.128 0.135 80,000 10,400 0.1300 51.70 50.16 51.70 49.01 51.70 209 49.780 -3.57%
2012-03-19 0 0.140 0.128 0.140 - - 2,800 324 0.1157 53.61 49.01 53.61 - - 7 44.310 -0.71%
2012-03-16 0 0.141 0.140 0.142 0.141 0.142 822,000 116,130 0.1413 53.99 53.61 54.38 53.99 54.38 2,147 54.099 -2.08%
2012-03-15 0 0.144 0.140 0.144 0.143 0.144 204,000 29,300 0.1436 55.14 53.61 55.14 54.76 55.14 533 54.999 2.86%
2012-03-14 0 0.140 0.140 0.142 0.140 0.140 403,600 56,468 0.1399 53.61 53.61 54.38 53.61 53.61 1,054 53.576 -1.41%
2012-03-13 0 0.142 0.141 0.144 0.141 0.144 2,380,000 338,480 0.1422 54.38 53.99 55.14 53.99 55.14 6,215 54.459 -1.39%
2012-03-12 0 0.144 0.143 0.144 0.143 0.145 1,322,000 189,404 0.1433 55.14 54.76 55.14 54.76 55.52 3,452 54.862 1.41%
2012-03-09 0 0.142 0.141 0.142 0.141 0.142 904,000 128,068 0.1417 54.38 53.99 54.38 53.99 54.38 2,361 54.249 0.71%
2012-03-08 0 0.141 0.140 0.142 0.141 0.142 700,000 99,060 0.1415 53.99 53.61 54.38 53.99 54.38 1,828 54.190 0.71%
2012-03-07 0 0.140 0.137 0.140 0.135 0.140 1,100,000 149,500 0.1359 53.61 52.46 53.61 51.70 53.61 2,873 52.043 3.70%
2012-03-06 0 0.135 0.135 0.138 0.135 0.138 1,100,000 150,400 0.1367 51.70 51.70 52.84 51.70 52.84 2,873 52.357 -3.57%
2012-03-05 0 0.140 0.140 0.141 0.139 0.147 4,280,000 603,220 0.1409 53.61 53.61 53.99 53.23 56.29 11,177 53.969 -1.41%
2012-03-02 0 0.142 0.142 0.144 0.138 0.149 4,012,154 573,988 0.1431 54.38 54.38 55.14 52.84 57.06 10,478 54.782 2.90%
2012-03-01 0 0.138 0.138 0.141 0.138 0.139 375,000 51,626 0.1377 52.84 52.84 53.99 52.84 53.23 979 52.717 -4.17%
2012-02-29 0 0.144 0.144 0.148 0.144 0.145 1,200,000 173,920 0.1449 55.14 55.14 56.67 55.14 55.52 3,134 55.499 -0.69%
2012-02-28 0 0.145 0.144 0.150 0.144 0.145 2,022,400 293,201 0.1450 55.52 55.14 57.44 55.14 55.52 5,281 55.515 -2.03%
2012-02-27 0 0.148 0.148 0.150 0.145 0.150 2,795,400 415,388 0.1486 56.67 56.67 57.44 55.52 57.44 7,300 56.902 -1.33%
2012-02-24 0 0.150 0.148 0.151 0.148 0.156 11,483,600 1,719,335 0.1497 57.44 56.67 57.82 56.67 59.74 29,989 57.332 -5.06%
2012-02-23 0 0.158 0.154 0.158 0.151 0.160 6,244,400 971,674 0.1556 60.50 58.97 60.50 57.82 61.27 16,307 59.586 5.33%
2012-02-22 0 0.150 0.149 0.151 0.144 0.155 4,022,200 594,967 0.1479 57.44 57.06 57.82 55.14 59.35 10,504 56.643 3.45%
2012-02-21 0 0.145 0.145 0.146 0.142 0.148 5,090,250 733,175 0.1440 55.52 55.52 55.91 54.38 56.67 13,293 55.155 -1.36%
2012-02-20 0 0.147 0.144 0.148 0.141 0.158 4,464,003 641,500 0.1437 56.29 55.14 56.67 53.99 60.50 11,658 55.029 -3.92%
2012-02-17 0 0.153 0.150 0.153 0.140 0.160 2,938,202 441,088 0.1501 58.59 57.44 58.59 53.61 61.27 7,673 57.486 7.75%
2012-02-16 0 0.142 0.138 0.142 0.142 0.142 140,000 19,860 0.1419 54.38 52.84 54.38 54.38 54.38 366 54.321 2.90%
2012-02-15 0 0.138 0.136 0.143 0.135 0.144 170,240 23,128 0.1359 52.84 52.08 54.76 51.70 55.14 445 52.023 -2.82%
2012-02-14 0 0.142 0.136 0.142 0.128 0.143 310,000 41,870 0.1351 54.38 52.08 54.38 49.01 54.76 810 51.720 1.43%
2012-02-13 0 0.140 0.124 0.143 - - 4,000 460 0.1150 53.61 47.48 54.76 - - 10 44.037 0.00%
2012-02-10 0 0.140 0.134 0.140 0.133 0.140 282,400 38,384 0.1359 53.61 51.31 53.61 50.93 53.61 737 52.048 0.00%
2012-02-09 0 0.140 0.139 0.144 0.137 0.140 1,252,000 173,800 0.1388 53.61 53.23 55.14 52.46 53.61 3,270 53.157 0.00%
2012-02-08 0 0.140 0.139 0.144 0.139 0.144 450,320 63,141 0.1402 53.61 53.23 55.14 53.23 55.14 1,176 53.692 0.00%
2012-02-07 0 0.140 0.131 0.140 - - 0 0 - 53.61 50.16 53.61 - - 0 - 0.00%
2012-02-06 0 0.140 0.137 0.140 0.140 0.142 1,322,000 186,214 0.1409 53.61 52.46 53.61 53.61 54.38 3,452 53.938 0.00%
2012-02-03 0 0.140 0.135 0.140 0.140 0.141 946,000 132,584 0.1402 53.61 51.70 53.61 53.61 53.99 2,470 53.668 2.94%
2012-02-02 0 0.136 0.135 0.142 0.136 0.140 643,200 89,538 0.1392 52.08 51.70 54.38 52.08 53.61 1,680 53.306 -2.86%
2012-02-01 0 0.140 0.136 0.142 0.140 0.143 1,350,000 189,620 0.1405 53.61 52.08 54.38 53.61 54.76 3,525 53.786 -2.78%
2012-01-31 0 0.144 0.134 0.144 0.140 0.145 360,000 51,280 0.1424 55.14 51.31 55.14 53.61 55.52 940 54.546 -3.36%
2012-01-30 0 0.149 0.132 0.149 0.126 0.149 1,590,000 214,644 0.1350 57.06 50.55 57.06 48.25 57.06 4,152 51.694 18.25%
2012-01-27 0 0.126 0.126 0.129 - - 0 0 - 48.25 48.25 49.40 - - 0 - 0.00%
2012-01-26 0 0.126 0.126 0.130 - - 0 0 - 48.25 48.25 49.78 - - 0 - 0.00%
2012-01-20 0 0.126 0.125 0.133 0.126 0.130 282,840 36,662 0.1296 48.25 47.87 50.93 48.25 49.78 739 49.635 -13.10%
2012-01-19 0 0.145 0.124 0.145 0.119 0.145 2,501,000 315,480 0.1261 55.52 47.48 55.52 45.57 55.52 6,531 48.303 9.02%
2012-01-18 0 0.133 0.133 0.143 0.132 0.132 60,000 7,920 0.1320 50.93 50.93 54.76 50.55 50.55 157 50.546 0.00%
2012-01-17 0 0.133 0.133 0.142 - - 2,000 216 0.1080 50.93 50.93 54.38 - - 5 41.356 3.10%
2012-01-16 0 0.129 0.129 0.131 0.128 0.130 630,000 81,300 0.1290 49.40 49.40 50.16 49.01 49.78 1,645 49.416 -1.53%
2012-01-13 0 0.131 0.131 0.138 0.131 0.133 60,000 7,740 0.1290 50.16 50.16 52.84 50.16 50.93 157 49.398 -1.50%
2012-01-12 0 0.133 0.133 0.136 0.129 0.131 281,400 36,675 0.1303 50.93 50.93 52.08 49.40 50.16 735 49.907 -6.99%
2012-01-11 0 0.143 0.135 0.144 - - 0 0 - 54.76 51.70 55.14 - - 0 - 0.00%
2012-01-10 0 0.143 0.134 0.147 - - 0 0 - 54.76 51.31 56.29 - - 0 - 0.00%
2012-01-09 0 0.143 0.130 0.150 - - 2,600 291 0.1119 54.76 49.78 57.44 - - 7 42.858 0.00%
2012-01-06 0 0.143 0.134 0.143 - - 2,000 200 0.1000 54.76 51.31 54.76 - - 5 38.293 -2.72%
2012-01-05 0 0.147 0.140 0.158 0.136 0.147 340,048 47,526 0.1398 56.29 53.61 60.50 52.08 56.29 888 53.519 3.52%
2012-01-04 0 0.142 0.131 0.149 - - 1 0 - 54.38 50.16 57.06 - - 0 - 0.00%
2012-01-03 0 0.142 0.135 0.145 - - 2,000 250 0.1250 54.38 51.70 55.52 - - 5 47.866 0.00%
2011-12-30 0 0.142 0.130 0.144 - - 0 0 - 54.38 49.78 55.14 - - 0 - 0.00%
2011-12-29 0 0.142 0.140 0.142 0.135 0.142 381,400 53,515 0.1403 54.38 53.61 54.38 51.70 54.38 996 53.729 0.71%
2011-12-28 0 0.141 0.127 0.141 0.141 0.141 21,200 2,960 0.1396 53.99 48.63 53.99 53.99 53.99 55 53.465 -2.08%
2011-12-23 0 0.144 0.143 0.144 0.143 0.145 101,000 14,575 0.1443 55.14 54.76 55.14 54.76 55.52 264 55.259 -4.00%
2011-12-22 0 0.150 0.133 0.150 - - 1,000 125 0.1250 57.44 50.93 57.44 - - 3 47.866 0.00%
2011-12-21 0 0.150 0.147 0.150 0.150 0.150 220,000 33,000 0.1500 57.44 56.29 57.44 57.44 57.44 575 57.439 2.74%
2011-12-20 0 0.146 0.146 0.149 0.143 0.150 1,021,096 150,999 0.1479 55.91 55.91 57.06 54.76 57.44 2,667 56.627 3.55%
2011-12-19 0 0.141 0.140 0.150 0.141 0.150 1,260,000 187,360 0.1487 53.99 53.61 57.44 53.99 57.44 3,290 56.941 -4.08%
2011-12-16 0 0.147 0.143 0.147 0.144 0.147 260,400 38,090 0.1463 56.29 54.76 56.29 55.14 56.29 680 56.013 5.00%
2011-12-15 0 0.140 0.135 0.146 - - 1,236 145 0.1173 53.61 51.70 55.91 - - 3 44.923 0.00%
2011-12-14 0 0.140 0.139 0.147 0.140 0.148 182,000 26,080 0.1433 53.61 53.23 56.29 53.61 56.67 475 54.872 1.45%
2011-12-13 0 0.138 0.135 0.138 0.137 0.140 220,004 30,540 0.1388 52.84 51.70 52.84 52.46 53.61 575 53.156 0.73%
2011-12-12 0 0.137 0.137 0.140 0.137 0.142 590,000 82,320 0.1395 52.46 52.46 53.61 52.46 54.38 1,541 53.428 -5.52%
2011-12-09 0 0.145 0.134 0.145 - - 10,000 1,250 0.1250 55.52 51.31 55.52 - - 26 47.866 -2.03%
2011-12-08 0 0.148 0.140 0.148 - - 11,878 1,594 0.1342 56.67 53.61 56.67 - - 31 51.388 -0.67%
2011-12-07 0 0.149 0.139 0.149 0.144 0.151 272,000 40,152 0.1476 57.06 53.23 57.06 55.14 57.82 710 56.527 2.76%
2011-12-06 0 0.145 0.134 0.149 0.145 0.145 100,000 14,500 0.1450 55.52 51.31 57.06 55.52 55.52 261 55.524 0.00%
2011-12-05 0 0.145 0.140 0.145 0.140 0.153 80,750 11,793 0.1460 55.52 53.61 55.52 53.61 58.59 211 55.924 2.84%
2011-12-02 0 0.141 0.140 0.149 0.141 0.149 109,024 15,317 0.1405 53.99 53.61 57.06 53.99 57.06 285 53.798 -5.37%
2011-12-01 0 0.149 0.141 0.149 0.148 0.149 42,668 6,274 0.1470 57.06 53.99 57.06 56.67 57.06 111 56.306 0.00%
2011-11-30 0 0.149 0.139 0.149 0.135 0.149 261,000 36,725 0.1407 57.06 53.23 57.06 51.70 57.06 682 53.881 7.19%
2011-11-29 0 0.139 0.137 0.142 0.137 0.144 612,000 85,088 0.1390 53.23 52.46 54.38 52.46 55.14 1,598 53.239 -2.11%
2011-11-28 0 0.142 0.132 0.142 - - 0 0 - 54.38 50.55 54.38 - - 0 - 0.00%
2011-11-25 0 0.142 0.138 0.142 0.130 0.142 1,220,000 167,180 0.1370 54.38 52.84 54.38 49.78 54.38 3,186 52.474 5.19%
2011-11-24 0 0.135 0.135 0.139 0.135 0.144 1,356,000 185,860 0.1371 51.70 51.70 53.23 51.70 55.14 3,541 52.486 -7.53%
2011-11-23 0 0.146 0.141 0.146 0.140 0.146 3,280,000 464,520 0.1416 55.91 53.99 55.91 53.61 55.91 8,566 54.231 -0.68%
2011-11-22 0 0.147 0.146 0.147 0.144 0.147 6,010,000 878,400 0.1462 56.29 55.91 56.29 55.14 56.29 15,695 55.967 -0.68%
2011-11-21 0 0.148 0.146 0.148 0.145 0.150 8,716,400 1,273,357 0.1461 56.67 55.91 56.67 55.52 57.44 22,763 55.941 0.68%
2011-11-18 0 0.147 0.145 0.147 0.140 0.147 7,680,816 1,101,726 0.1434 56.29 55.52 56.29 53.61 56.29 20,058 54.926 2.80%
2011-11-17 0 0.143 0.142 0.149 0.140 0.143 5,850,000 825,800 0.1412 54.76 54.38 57.06 53.61 54.76 15,277 54.055 0.00%
2011-11-16 0 0.143 0.140 0.145 0.143 0.145 1,600,000 229,400 0.1434 54.76 53.61 55.52 54.76 55.52 4,178 54.902 -3.38%
2011-11-15 0 0.148 0.143 0.148 0.149 0.151 320,000 48,080 0.1503 56.67 54.76 56.67 57.06 57.82 836 57.535 -1.33%
2011-11-14 0 0.150 0.150 0.151 0.146 0.146 60,000 8,760 0.1460 57.44 57.44 57.82 55.91 55.91 157 55.907 1.35%
2011-11-11 0 0.148 0.145 0.148 0.148 0.148 66,000 9,708 0.1471 56.67 55.52 56.67 56.67 56.67 172 56.325 0.00%
2011-11-10 0 0.148 0.146 0.148 0.146 0.149 120,800 17,688 0.1464 56.67 55.91 56.67 55.91 57.06 315 56.070 -1.99%
2011-11-09 0 0.151 0.148 0.153 0.148 0.151 260,000 38,660 0.1487 57.82 56.67 58.59 56.67 57.82 679 56.938 4.86%
2011-11-08 0 0.144 0.144 0.151 0.144 0.149 841,400 123,913 0.1473 55.14 55.14 57.82 55.14 57.06 2,197 56.394 -4.64%
2011-11-07 0 0.151 0.151 0.154 0.150 0.156 562,000 86,162 0.1533 57.82 57.82 58.97 57.44 59.74 1,468 58.708 -3.82%
2011-11-04 0 0.157 0.155 0.157 0.154 0.159 240,000 37,840 0.1577 60.12 59.35 60.12 58.97 60.89 627 60.375 -3.68%
2011-11-03 0 0.163 0.157 0.163 0.157 0.169 348,000 56,076 0.1611 62.42 60.12 62.42 60.12 64.71 909 61.704 3.82%
2011-11-02 0 0.157 0.154 0.160 0.149 0.165 905,000 137,875 0.1523 60.12 58.97 61.27 57.06 63.18 2,363 58.338 -0.63%
2011-11-01 0 0.158 0.153 0.158 0.150 0.160 400,000 61,340 0.1534 60.50 58.59 60.50 57.44 61.27 1,045 58.722 -3.07%
2011-10-31 0 0.163 0.153 0.163 0.157 0.163 260,400 41,116 0.1579 62.42 58.59 62.42 60.12 62.42 680 60.462 0.00%
2011-10-28 0 0.163 0.158 0.163 0.157 0.179 442,036 71,357 0.1614 62.42 60.50 62.42 60.12 68.54 1,154 61.815 0.00%
2011-10-27 0 0.163 0.155 0.163 0.150 0.164 404,601 62,744 0.1551 62.42 59.35 62.42 57.44 62.80 1,057 59.383 5.16%
2011-10-26 0 0.155 0.150 0.155 0.150 0.156 510,000 78,800 0.1545 59.35 57.44 59.35 57.44 59.74 1,332 59.166 1.31%
2011-10-25 0 0.153 0.153 0.154 0.150 0.172 7,308,624 1,165,499 0.1595 58.59 58.59 58.97 57.44 65.86 19,086 61.065 2.68%
2011-10-24 0 0.149 0.149 0.152 0.148 0.153 347,000 51,800 0.1493 57.06 57.06 58.20 56.67 58.59 906 57.163 -2.61%
2011-10-21 0 0.153 0.150 0.153 0.148 0.153 181,124 26,972 0.1489 58.59 57.44 58.59 56.67 58.59 473 57.023 3.38%
2011-10-20 0 0.148 0.148 0.152 0.145 0.153 300,000 44,620 0.1487 56.67 56.67 58.20 55.52 58.59 783 56.954 -1.33%
2011-10-19 0 0.150 0.149 0.153 0.150 0.155 1,022,011 155,587 0.1522 57.44 57.06 58.59 57.44 59.35 2,669 58.295 -2.60%
2011-10-18 0 0.154 0.149 0.154 0.148 0.155 1,748,004 262,418 0.1501 58.97 57.06 58.97 56.67 59.35 4,565 57.487 -0.65%
2011-10-17 0 0.155 0.151 0.155 0.148 0.155 2,310,000 348,280 0.1508 59.35 57.82 59.35 56.67 59.35 6,032 57.734 3.33%
2011-10-14 0 0.150 0.143 0.150 0.139 0.150 14,650,096 2,078,448 0.1419 57.44 54.76 57.44 53.23 57.44 38,258 54.327 5.63%
2011-10-13 0 0.142 0.141 0.143 0.137 0.143 34,534,200 4,842,155 0.1402 54.38 53.99 54.76 52.46 54.76 90,185 53.691 1.43%
2011-10-12 0 0.140 0.136 0.142 0.136 0.140 5,316,368 735,447 0.1383 53.61 52.08 54.38 52.08 53.61 13,884 52.973 0.00%
2011-10-11 0 0.140 0.137 0.141 0.134 0.141 2,770,000 386,440 0.1395 53.61 52.46 53.99 51.31 53.99 7,234 53.422 0.00%
2011-10-10 0 0.140 0.136 0.140 0.135 0.140 3,843,000 541,171 0.1408 53.61 52.08 53.61 51.70 53.61 10,036 53.924 0.00%
2011-10-07 0 0.140 0.137 0.145 0.138 0.145 4,767,000 675,732 0.1418 53.61 52.46 55.52 52.84 55.52 12,449 54.281 0.00%
2011-10-06 0 0.140 0.136 0.140 0.136 0.140 3,412,000 476,072 0.1395 53.61 52.08 53.61 52.08 53.61 8,910 53.429 4.48%
2011-10-04 0 0.134 0.131 0.135 0.131 0.135 4,651,000 625,109 0.1344 51.31 50.16 51.70 50.16 51.70 12,146 51.467 -2.90%
2011-10-03 0 0.138 0.136 0.138 0.123 0.140 4,160,000 550,860 0.1324 52.84 52.08 52.84 47.10 53.61 10,864 50.706 -1.43%
2011-09-30 0 0.140 0.135 0.140 0.122 0.145 3,674,500 496,224 0.1350 53.61 51.70 53.61 46.72 55.52 9,596 51.712 -2.78%
2011-09-28 0 0.144 0.141 0.146 0.140 0.146 6,369,600 917,476 0.1440 55.14 53.99 55.91 53.61 55.91 16,634 55.157 -1.37%
2011-09-27 0 0.146 0.145 0.146 0.130 0.148 11,386,530 1,626,862 0.1429 55.91 55.52 55.91 49.78 56.67 29,736 54.711 7.35%
2011-09-26 0 0.136 0.129 0.135 0.117 0.137 8,470,000 1,062,670 0.1255 52.08 49.40 51.70 44.80 52.46 22,119 48.043 -12.26%
2011-09-23 0 0.155 0.146 0.155 0.134 0.155 5,080,792 724,782 0.1427 59.35 55.91 59.35 51.31 59.35 13,268 54.625 1.97%
2011-09-22 0 0.152 0.149 0.152 0.138 0.280 25,002,400 3,864,276 0.1546 58.20 57.06 58.20 52.84 107.2 65,293 59.184 -60.00%
2011-09-21 0 0.380 0.280 0.380 0.310 0.380 50,000 17,300 0.3460 145.5 107.2 145.5 118.7 145.5 131 132.49 2.70%
2011-09-20 0 0.370 0.370 0.400 0.360 0.460 668,600 270,608 0.4047 141.7 141.7 153.2 137.9 176.1 1,746 154.99 -32.73%
2011-09-19 0 0.550 0.520 0.600 0.550 0.650 327,800 183,746 0.5605 210.6 199.1 229.8 210.6 248.9 856 214.65 -35.29%
2011-09-16 0 0.850 0.700 0.850 0.450 0.850 3,070,600 1,779,553 0.5795 325.5 268.0 325.5 172.3 325.5 8,019 221.92 70.00%
2011-09-15 0 0.500 0.495 0.510 0.420 0.520 4,442,280 2,155,550 0.4852 191.5 189.5 195.3 160.8 199.1 11,601 185.81 14.94%
2011-09-14 0 0.435 0.435 0.440 0.350 0.445 9,177,780 3,801,964 0.4143 166.6 166.6 168.5 134.0 170.4 23,967 158.63 10.13%
2011-09-12 0 0.395 0.380 0.395 0.365 0.395 2,577,840 986,771 0.3828 151.3 145.5 151.3 139.8 151.3 6,732 146.58 0.00%
2011-09-09 0 0.395 0.390 0.395 0.360 0.405 4,110,468 1,581,092 0.3847 151.3 149.3 151.3 137.9 155.1 10,734 147.29 0.00%
2011-09-08 0 0.395 0.370 0.405 0.300 0.405 1,707,360 643,697 0.3770 151.3 141.7 155.1 114.9 155.1 4,459 144.37 1.28%
2011-09-07 0 0.390 0.375 0.390 0.350 0.395 827,359 313,227 0.3786 149.3 143.6 149.3 134.0 151.3 2,161 144.97 -1.27%
2011-09-06 0 0.395 0.370 0.395 0.280 0.400 3,753,648 1,431,270 0.3813 151.3 141.7 151.3 107.2 153.2 9,803 146.01 6.76%
2011-09-05 0 0.370 0.360 0.365 0.350 0.385 723,592 270,037 0.3732 141.7 137.9 139.8 134.0 147.4 1,890 142.90 -5.13%
2011-09-02 0 0.390 0.370 0.395 0.350 0.400 1,055,243 396,612 0.3758 149.3 141.7 151.3 134.0 153.2 2,756 143.92 4.00%
2011-09-01 0 0.375 0.375 0.385 0.350 0.410 1,056,760 352,723 0.3338 143.6 143.6 147.4 134.0 157.0 2,760 127.81 0.00%
2011-08-31 0 0.375 0.365 0.375 0.340 0.375 484,000 175,440 0.3625 143.6 139.8 143.6 130.2 143.6 1,264 138.80 2.74%
2011-08-30 0 0.365 0.355 0.370 0.315 0.385 2,761,464 992,287 0.3593 139.8 135.9 141.7 120.6 147.4 7,211 137.60 1.39%
2011-08-29 0 0.360 0.350 0.360 0.240 0.400 6,032,400 2,071,904 0.3435 137.9 134.0 137.9 91.90 153.2 15,753 131.52 -5.26%
2011-08-26 0 0.380 0.375 0.390 0.305 0.540 20,170,200 7,783,731 0.3859 145.5 143.6 149.3 116.8 206.8 52,674 147.77 117.14%
2011-08-25 0 0.425 0.420 0.435 0.310 0.490 1,506,072 632,448 0.4199 67.01 66.22 68.59 48.88 77.26 9,552 66.213 -13.27%
2011-08-24 0 0.049 0.047 0.049 0.045 0.051 10,046,000 482,996 0.0481 77.26 74.11 77.26 70.95 80.41 6,371 75.808 -7.55%
2011-08-23 0 0.053 0.052 0.053 0.042 0.057 20,440,000 992,478 0.0486 83.57 81.99 83.57 66.22 89.88 12,963 76.560 -1.85%
2011-08-22 0 0.054 0.053 0.056 0.054 0.066 10,850,000 628,490 0.0579 85.14 83.57 88.30 85.14 104.1 6,881 91.334 -14.29%
2011-08-19 0 0.063 0.062 0.064 0.058 0.067 4,886,000 301,086 0.0616 99.34 97.76 100.9 91.45 105.6 3,099 97.163 -4.55%
2011-08-18 0 0.066 0.064 0.066 0.065 0.069 3,405,802 227,388 0.0668 104.1 100.9 104.1 102.5 108.8 2,160 105.27 -8.33%
2011-08-17 0 0.072 0.071 0.072 0.069 0.075 6,060,000 434,882 0.0718 113.5 111.9 113.5 108.8 118.3 3,843 113.15 0.00%
2011-08-16 0 0.072 0.071 0.072 0.069 0.075 15,318,000 1,084,754 0.0708 113.5 111.9 113.5 108.8 118.3 9,715 111.66 -1.37%
2011-08-15 0 0.073 0.073 0.074 0.073 0.077 2,785,400 207,016 0.0743 115.1 115.1 116.7 115.1 121.4 1,767 117.19 -2.67%
2011-08-12 0 0.075 0.075 0.076 0.075 0.086 2,185,210 168,006 0.0769 118.3 118.3 119.8 118.3 135.6 1,386 121.23 1.35%
2011-08-11 0 0.074 0.073 0.074 0.072 0.077 2,267,000 168,555 0.0744 116.7 115.1 116.7 113.5 121.4 1,438 117.23 -6.33%
2011-08-10 0 0.079 0.074 0.079 0.073 0.084 2,831,604 216,201 0.0764 124.6 116.7 124.6 115.1 132.4 1,796 120.39 11.27%
2011-08-09 0 0.071 0.066 0.071 0.062 0.075 5,096,000 343,610 0.0674 111.9 104.1 111.9 97.76 118.3 3,232 106.32 -10.13%
2011-08-08 0 0.079 0.074 0.079 0.071 0.079 998,000 73,914 0.0741 124.6 116.7 124.6 111.9 124.6 633 116.78 -4.82%
2011-08-05 0 0.083 0.083 0.087 0.080 0.090 877,580 72,406 0.0825 130.9 130.9 137.2 126.1 141.9 557 130.09 -7.78%
2011-08-04 0 0.090 0.089 0.092 0.089 0.093 1,646,000 149,224 0.0907 141.9 140.3 145.1 140.3 146.6 1,044 142.95 -2.17%
2011-08-03 0 0.092 0.092 0.094 0.089 0.095 3,534,000 328,160 0.0929 145.1 145.1 148.2 140.3 149.8 2,241 146.41 -3.16%
2011-08-02 0 0.095 0.094 0.095 0.089 0.097 5,115,080 481,221 0.0941 149.8 148.2 149.8 140.3 152.9 3,244 148.34 2.15%
2011-08-01 0 0.093 0.092 0.093 0.090 0.095 4,742,480 439,545 0.0927 146.6 145.1 146.6 141.9 149.8 3,008 146.14 2.20%
2011-07-29 0 0.091 0.091 0.093 0.091 0.096 1,911,900 179,471 0.0939 143.5 143.5 146.6 143.5 151.4 1,213 148.01 -3.19%
2011-07-28 0 0.094 0.093 0.094 0.090 0.095 1,130,000 105,630 0.0935 148.2 146.6 148.2 141.9 149.8 717 147.39 -4.08%
2011-07-27 0 0.098 0.097 0.098 0.095 0.098 2,306,000 224,116 0.0972 154.5 152.9 154.5 149.8 154.5 1,462 153.24 1.03%
2011-07-26 0 0.097 0.096 0.098 0.094 0.097 1,961,340 188,363 0.0960 152.9 151.4 154.5 148.2 152.9 1,244 151.43 3.19%
2011-07-25 0 0.094 0.094 0.095 0.093 0.095 4,740,000 444,228 0.0937 148.2 148.2 149.8 146.6 149.8 3,006 147.77 -4.08%
2011-07-22 0 0.098 0.097 0.098 0.096 0.102 3,220,000 315,860 0.0981 154.5 152.9 154.5 151.4 160.8 2,042 154.67 -1.01%
2011-07-21 0 0.099 0.098 0.100 0.095 0.100 8,884,080 873,247 0.0983 156.1 154.5 157.7 149.8 157.7 5,634 154.98 2.06%
2011-07-20 0 0.097 0.096 0.097 0.094 0.097 3,968,002 382,734 0.0965 152.9 151.4 152.9 148.2 152.9 2,517 152.09 1.04%
2011-07-19 0 0.096 0.096 0.097 0.090 0.098 8,241,600 785,198 0.0953 151.4 151.4 152.9 141.9 154.5 5,227 150.22 1.05%
2011-07-18 0 0.095 0.093 0.095 0.089 0.095 19,984,000 1,877,578 0.0940 149.8 146.6 149.8 140.3 149.8 12,674 148.14 1.06%
2011-07-15 0 0.094 0.094 0.095 0.080 0.097 32,406,990 2,952,747 0.0911 148.2 148.2 149.8 126.1 152.9 20,553 143.67 13.25%
2011-07-14 0 0.083 0.080 0.083 0.078 0.083 2,518,005 203,100 0.0807 130.9 126.1 130.9 123.0 130.9 1,597 127.18 1.22%
2011-07-13 0 0.082 0.081 0.083 0.076 0.084 8,278,000 652,450 0.0788 129.3 127.7 130.9 119.8 132.4 5,250 124.28 2.50%
2011-07-12 0 0.080 0.080 0.081 0.078 0.091 10,772,740 888,987 0.0825 126.1 126.1 127.7 123.0 143.5 6,832 130.12 -10.11%
2011-07-11 0 0.089 0.089 0.092 0.086 0.095 5,840,060 523,545 0.0896 140.3 140.3 145.1 135.6 149.8 3,704 141.35 -6.32%
2011-07-08 0 0.095 0.093 0.095 0.093 0.101 2,860,680 276,669 0.0967 149.8 146.6 149.8 146.6 159.3 1,814 152.50 0.00%
2011-07-07 0 0.095 0.094 0.097 0.090 0.103 8,788,000 867,514 0.0987 149.8 148.2 152.9 141.9 162.4 5,573 155.65 5.56%
2011-07-06 0 0.090 0.090 0.093 0.090 0.096 2,846,000 261,952 0.0920 141.9 141.9 146.6 141.9 151.4 1,805 145.13 -6.25%
2011-07-05 0 0.096 0.096 0.097 0.093 0.106 8,122,000 800,322 0.0985 151.4 151.4 152.9 146.6 167.1 5,151 155.37 2.13%
2011-07-04 0 0.094 0.094 0.095 0.090 0.120 23,359,000 2,432,251 0.1041 148.2 148.2 149.8 141.9 189.2 14,815 164.18 -18.26%
2011-06-30 0 0.115 0.114 0.116 0.072 0.129 47,813,460 4,904,302 0.1026 181.3 179.8 182.9 113.5 203.4 30,324 161.73 36.90%
2011-06-29 0 0.084 0.077 0.084 - - 0 0 - 132.4 121.4 132.4 - - 0 - 0.00%
2011-06-28 0 0.084 0.080 0.084 0.071 0.084 560,000 44,020 0.0786 132.4 126.1 132.4 111.9 132.4 355 123.94 0.00%
2011-06-27 0 0.084 0.080 0.084 0.084 0.084 100,000 8,400 0.0840 132.4 126.1 132.4 132.4 132.4 63 132.45 5.00%
2011-06-24 0 0.080 0.076 0.080 0.080 0.085 2,120,000 172,360 0.0813 126.1 119.8 126.1 126.1 134.0 1,345 128.19 -12.09%
2011-06-23 0 0.091 0.082 0.091 0.074 0.091 6,420,000 530,660 0.0827 143.5 129.3 143.5 116.7 143.5 4,072 130.33 3.41%
2011-06-22 0 0.088 0.085 0.088 0.088 0.090 1,260,000 111,280 0.0883 138.8 134.0 138.8 138.8 141.9 799 139.26 3.53%
2011-06-21 0 0.085 0.085 0.089 0.085 0.091 2,720,000 236,440 0.0869 134.0 134.0 140.3 134.0 143.5 1,725 137.06 -5.56%
2011-06-20 0 0.090 0.090 0.092 0.087 0.095 354,000 31,712 0.0896 141.9 141.9 145.1 137.2 149.8 225 141.25 2.27%
2011-06-17 0 0.088 0.088 0.090 0.088 0.095 2,020,000 181,940 0.0901 138.8 138.8 141.9 138.8 149.8 1,281 142.02 -3.30%
2011-06-16 0 0.091 0.091 0.096 0.091 0.091 582,000 52,940 0.0910 143.5 143.5 151.4 143.5 143.5 369 143.43 -7.14%
2011-06-15 0 0.098 0.094 0.100 0.092 0.100 742,000 70,000 0.0943 154.5 148.2 157.7 145.1 157.7 471 148.75 0.00%
2011-06-14 0 0.098 0.097 0.100 0.098 0.100 520,000 51,140 0.0983 154.5 152.9 157.7 154.5 157.7 330 155.07 -2.00%
2011-06-13 0 0.100 0.096 0.100 0.092 0.100 1,140,000 111,080 0.0974 157.7 151.4 157.7 145.1 157.7 723 153.64 0.00%
2011-06-10 0 0.100 0.100 0.105 0.090 0.109 3,256,000 326,728 0.1003 157.7 157.7 165.6 141.9 171.9 2,065 158.22 -9.09%
2011-06-09 0 0.110 0.108 0.111 0.108 0.110 1,742,000 190,072 0.1091 173.4 170.3 175.0 170.3 173.4 1,105 172.04 0.92%
2011-06-08 0 0.109 0.109 0.115 0.107 0.109 730,000 78,360 0.1073 171.9 171.9 181.3 168.7 171.9 463 169.25 1.87%
2011-06-07 0 0.107 0.107 0.111 0.106 0.115 5,360,000 589,810 0.1100 168.7 168.7 175.0 167.1 181.3 3,399 173.51 -5.31%
2011-06-03 0 0.113 0.112 0.114 0.112 0.115 2,326,000 262,312 0.1128 178.2 176.6 179.8 176.6 181.3 1,475 177.82 -0.88%
2011-06-02 0 0.114 0.114 0.116 0.112 0.115 4,860,000 551,620 0.1135 179.8 179.8 182.9 176.6 181.3 3,082 178.97 -0.87%
2011-06-01 0 0.115 0.115 0.118 0.115 0.120 140,010 16,221 0.1159 181.3 181.3 186.1 181.3 189.2 89 182.68 0.88%
2011-05-31 0 0.114 0.114 0.118 0.113 0.123 2,124,720 246,225 0.1159 179.8 179.8 186.1 178.2 193.9 1,348 182.72 -0.87%
2011-05-30 0 0.115 0.113 0.115 0.112 0.116 922,000 104,490 0.1133 181.3 178.2 181.3 176.6 182.9 585 178.69 -0.86%
2011-05-27 0 0.116 0.115 0.116 0.113 0.121 1,248,560 146,921 0.1177 182.9 181.3 182.9 178.2 190.8 792 185.54 0.87%
2011-05-26 0 0.115 0.115 0.118 0.112 0.115 6,922,400 780,132 0.1127 181.3 181.3 186.1 176.6 181.3 4,390 177.70 0.88%
2011-05-25 0 0.114 0.114 0.117 0.114 0.117 1,720,300 198,511 0.1154 179.8 179.8 184.5 179.8 184.5 1,091 181.95 -1.72%
2011-05-24 0 0.116 0.116 0.120 0.114 0.116 260,000 29,820 0.1147 182.9 182.9 189.2 179.8 182.9 165 180.84 0.87%
2011-05-23 0 0.115 0.115 0.120 0.115 0.120 1,524,000 177,644 0.1166 181.3 181.3 189.2 181.3 189.2 967 183.79 -3.36%
2011-05-20 0 0.119 0.119 0.121 0.118 0.122 1,340,000 160,080 0.1195 187.6 187.6 190.8 186.1 192.4 850 188.36 -3.25%
2011-05-19 0 0.123 0.118 0.123 0.118 0.123 4,316,000 515,810 0.1195 193.9 186.1 193.9 186.1 193.9 2,737 188.44 0.82%
2011-05-18 0 0.122 0.122 0.125 0.122 0.125 620,000 76,020 0.1226 192.4 192.4 197.1 192.4 197.1 393 193.33 -0.81%
2011-05-17 0 0.123 0.120 0.125 0.120 0.125 2,008,800 246,009 0.1225 193.9 189.2 197.1 189.2 197.1 1,274 193.10 0.00%
2011-05-16 0 0.123 0.122 0.125 0.120 0.124 980,000 118,260 0.1207 193.9 192.4 197.1 189.2 195.5 622 190.27 -0.81%
2011-05-13 0 0.124 0.124 0.126 0.120 0.128 1,350,000 165,250 0.1224 195.5 195.5 198.7 189.2 201.8 856 193.01 0.00%
2011-05-12 0 0.124 0.124 0.127 0.123 0.129 1,602,000 198,886 0.1241 195.5 195.5 200.2 193.9 203.4 1,016 195.75 -0.80%
2011-05-11 0 0.125 0.124 0.128 0.123 0.125 1,100,000 136,920 0.1245 197.1 195.5 201.8 193.9 197.1 698 196.26 0.00%
2011-05-09 0 0.125 0.125 0.127 0.122 0.125 590,000 73,094 0.1239 197.1 197.1 200.2 192.4 197.1 374 195.34 0.00%
2011-05-06 0 0.125 0.124 0.127 0.125 0.127 706,000 88,830 0.1258 197.1 195.5 200.2 197.1 200.2 448 198.39 0.00%
2011-05-05 0 0.125 0.125 0.127 0.120 0.127 7,140,000 871,400 0.1220 197.1 197.1 200.2 189.2 200.2 4,528 192.43 0.00%
2011-05-04 0 0.125 0.125 0.127 0.120 0.130 5,262,000 652,180 0.1239 197.1 197.1 200.2 189.2 205.0 3,337 195.43 -3.10%
2011-05-03 0 0.129 0.129 0.130 0.128 0.130 1,680,000 216,800 0.1290 203.4 203.4 205.0 201.8 205.0 1,065 203.48 0.78%
2011-04-29 0 0.128 0.127 0.129 0.127 0.135 3,300,000 429,840 0.1303 201.8 200.2 203.4 200.2 212.9 2,093 205.38 -1.54%
2011-04-28 0 0.130 0.130 0.131 0.130 0.134 1,772,000 233,690 0.1319 205.0 205.0 206.6 205.0 211.3 1,124 207.94 1.56%
2011-04-27 0 0.128 0.127 0.128 0.128 0.135 2,686,000 352,580 0.1313 201.8 200.2 201.8 201.8 212.9 1,703 206.97 0.79%
2011-04-26 0 0.127 0.128 0.131 0.127 0.139 13,888,000 1,822,574 0.1312 200.2 201.8 206.6 200.2 219.2 8,808 206.92 -7.97%
2011-04-21 0 0.138 0.138 0.140 0.135 0.141 3,430,000 474,430 0.1383 217.6 217.6 220.7 212.9 222.3 2,175 218.09 -1.43%
2011-04-20 0 0.140 0.138 0.140 0.137 0.140 3,532,551 490,115 0.1387 220.7 217.6 220.7 216.0 220.7 2,240 218.76 0.00%
2011-04-19 0 0.140 0.138 0.140 0.137 0.142 11,720,000 1,621,100 0.1383 220.7 217.6 220.7 216.0 223.9 7,433 218.10 -2.78%
2011-04-18 0 0.144 0.144 0.147 0.144 0.153 4,828,240 710,332 0.1471 227.1 227.1 231.8 227.1 241.2 3,062 231.97 -2.04%
2011-04-15 0 0.147 0.147 0.149 0.145 0.160 16,716,400 2,495,588 0.1493 231.8 231.8 234.9 228.6 252.3 10,602 235.39 -2.65%
2011-04-14 0 0.151 0.151 0.154 0.150 0.160 19,440,400 3,027,547 0.1557 238.1 238.1 242.8 236.5 252.3 12,329 245.56 3.42%
2011-04-13 0 0.146 0.145 0.146 0.145 0.153 5,860,000 878,920 0.1500 230.2 228.6 230.2 228.6 241.2 3,716 236.49 -0.68%
2011-04-12 0 0.147 0.147 0.150 0.141 0.153 7,456,000 1,106,292 0.1484 231.8 231.8 236.5 222.3 241.2 4,729 233.95 0.68%
2011-04-11 0 0.146 0.146 0.148 0.138 0.159 27,651,600 4,090,546 0.1479 230.2 230.2 233.4 217.6 250.7 17,537 233.25 8.96%
2011-04-08 0 0.134 0.134 0.137 0.132 0.139 754,000 100,820 0.1337 211.3 211.3 216.0 208.1 219.2 478 210.83 -0.74%
2011-04-07 0 0.135 0.135 0.138 0.135 0.140 1,830,240 249,120 0.1361 212.9 212.9 217.6 212.9 220.7 1,161 214.62 -2.17%
2011-04-06 0 0.138 0.136 0.139 0.131 0.139 6,661,000 902,922 0.1356 217.6 214.4 219.2 206.6 219.2 4,224 213.73 2.99%
2011-04-04 0 0.134 0.131 0.134 0.130 0.135 3,860,000 510,280 0.1322 211.3 206.6 211.3 205.0 212.9 2,448 208.44 1.52%
2011-04-01 0 0.132 0.132 0.135 0.130 0.135 2,040,000 270,140 0.1324 208.1 208.1 212.9 205.0 212.9 1,294 208.80 -4.35%
2011-03-31 0 0.138 0.134 0.138 0.133 0.138 3,346,000 449,318 0.1343 217.6 211.3 217.6 209.7 217.6 2,122 211.73 2.22%
2011-03-30 0 0.135 0.135 0.136 0.133 0.138 2,450,001 335,000 0.1367 212.9 212.9 214.4 209.7 217.6 1,554 215.60 -1.46%
2011-03-29 0 0.137 0.137 0.139 0.133 0.142 3,220,000 438,820 0.1363 216.0 216.0 219.2 209.7 223.9 2,042 214.88 -1.44%
2011-03-28 0 0.139 0.136 0.140 0.135 0.145 8,920,000 1,229,440 0.1378 219.2 214.4 220.7 212.9 228.6 5,657 217.32 -4.14%
2011-03-25 0 0.145 0.143 0.145 0.139 0.158 17,211,200 2,537,219 0.1474 228.6 225.5 228.6 219.2 249.1 10,916 232.44 -1.36%
2011-03-24 0 0.147 0.147 0.149 0.140 0.173 46,976,840 7,336,003 0.1562 231.8 231.8 234.9 220.7 272.8 29,793 246.23 7.30%
2011-03-23 0 0.137 0.136 0.139 0.132 0.145 12,482,000 1,744,470 0.1398 216.0 214.4 219.2 208.1 228.6 7,916 220.37 0.00%
2011-03-22 0 0.137 0.134 0.137 0.128 0.144 15,880,000 2,175,500 0.1370 216.0 211.3 216.0 201.8 227.1 10,071 216.01 7.03%
2011-03-21 0 0.128 0.127 0.130 0.127 0.130 1,865,400 238,957 0.1281 201.8 200.2 205.0 200.2 205.0 1,183 201.98 1.59%
2011-03-18 0 0.126 0.126 0.129 0.120 0.128 3,760,000 469,320 0.1248 198.7 198.7 203.4 189.2 201.8 2,385 196.81 0.80%
2011-03-17 0 0.125 0.125 0.128 0.121 0.130 5,420,000 673,470 0.1243 197.1 197.1 201.8 190.8 205.0 3,437 195.92 -2.34%
2011-03-16 0 0.128 0.128 0.130 0.127 0.135 2,884,000 377,120 0.1308 201.8 201.8 205.0 200.2 212.9 1,829 206.18 1.59%
2011-03-15 0 0.126 0.126 0.129 0.125 0.134 3,690,000 469,820 0.1273 198.7 198.7 203.4 197.1 211.3 2,340 200.76 -4.55%
2011-03-14 0 0.132 0.132 0.133 0.129 0.133 3,400,000 445,820 0.1311 208.1 208.1 209.7 203.4 209.7 2,156 206.75 -2.22%
2011-03-11 0 0.135 0.131 0.134 0.130 0.135 3,376,900 443,082 0.1312 212.9 206.6 211.3 205.0 212.9 2,142 206.89 2.27%
2011-03-10 0 0.132 0.132 0.135 0.130 0.141 7,246,000 985,590 0.1360 208.1 208.1 212.9 205.0 222.3 4,596 214.47 1.54%
2011-03-09 0 0.130 0.130 0.131 0.130 0.132 4,350,000 568,340 0.1307 205.0 205.0 206.6 205.0 208.1 2,759 206.01 -2.26%
2011-03-08 0 0.133 0.133 0.134 0.130 0.135 4,260,000 562,320 0.1320 209.7 209.7 211.3 205.0 212.9 2,702 208.13 -2.21%
2011-03-07 0 0.136 0.133 0.137 0.132 0.137 7,080,240 944,610 0.1334 214.4 209.7 216.0 208.1 216.0 4,490 210.36 -2.16%
2011-03-04 0 0.139 0.138 0.140 0.137 0.144 9,562,000 1,346,654 0.1408 219.2 217.6 220.7 216.0 227.1 6,064 222.06 2.96%
2011-03-03 0 0.135 0.134 0.137 0.131 0.135 1,630,000 217,090 0.1332 212.9 211.3 216.0 206.6 212.9 1,034 210.00 2.27%
2011-03-02 0 0.132 0.132 0.136 0.128 0.137 2,968,000 395,404 0.1332 208.1 208.1 214.4 201.8 216.0 1,882 210.06 -1.49%
2011-03-01 0 0.134 0.134 0.137 0.131 0.143 8,580,000 1,184,680 0.1381 211.3 211.3 216.0 206.6 225.5 5,442 217.71 2.29%
2011-02-28 0 0.131 0.131 0.133 0.131 0.137 3,050,000 402,200 0.1319 206.6 206.6 209.7 206.6 216.0 1,934 207.93 -0.76%
2011-02-25 0 0.132 0.131 0.134 0.128 0.138 4,190,000 552,670 0.1319 208.1 206.6 211.3 201.8 217.6 2,657 207.98 -2.22%
2011-02-24 0 0.135 0.129 0.135 0.128 0.138 4,980,000 665,240 0.1336 212.9 203.4 212.9 201.8 217.6 3,158 210.63 1.50%
2011-02-23 0 0.133 0.133 0.135 0.132 0.138 3,658,100 493,373 0.1349 209.7 209.7 212.9 208.1 217.6 2,320 212.66 0.00%
2011-02-22 0 0.133 0.133 0.135 0.132 0.150 5,820,000 807,480 0.1387 209.7 209.7 212.9 208.1 236.5 3,691 218.76 -11.92%
2011-02-21 0 0.151 0.151 0.152 0.123 0.168 33,300,000 5,129,460 0.1540 238.1 238.1 239.7 193.9 264.9 21,119 242.88 19.84%
2011-02-18 0 0.126 0.126 0.128 0.123 0.139 11,964,000 1,559,192 0.1303 198.7 198.7 201.8 193.9 219.2 7,588 205.49 -9.35%
2011-02-17 0 0.139 0.139 0.143 0.130 0.148 3,928,000 555,488 0.1414 219.2 219.2 225.5 205.0 233.4 2,491 222.98 -6.71%
2011-02-16 0 0.149 0.149 0.150 0.147 0.150 1,938,000 287,004 0.1481 234.9 234.9 236.5 231.8 236.5 1,229 233.51 -2.61%
2011-02-15 0 0.153 0.153 0.156 0.150 0.158 2,674,000 411,518 0.1539 241.2 241.2 246.0 236.5 249.1 1,696 242.66 -1.29%
2011-02-14 0 0.155 0.155 0.159 0.152 0.165 6,610,000 1,058,180 0.1601 244.4 244.4 250.7 239.7 260.2 4,192 252.42 2.65%
2011-02-11 0 0.151 0.151 0.156 0.150 0.164 6,844,000 1,082,320 0.1581 238.1 238.1 246.0 236.5 258.6 4,341 249.35 -3.82%
2011-02-10 0 0.157 0.157 0.159 0.145 0.187 24,812,000 4,040,044 0.1628 247.6 247.6 250.7 228.6 294.9 15,736 256.74 -9.25%
2011-02-09 0 0.173 0.174 0.175 0.135 0.182 32,956,000 5,331,282 0.1618 272.8 274.4 275.9 212.9 287.0 20,901 255.07 28.15%
2011-02-08 0 0.135 0.135 0.138 0.135 0.141 5,066,000 700,000 0.1382 212.9 212.9 217.6 212.9 222.3 3,213 217.87 -2.17%
2011-02-07 0 0.138 0.135 0.141 0.112 0.145 17,249,600 2,332,060 0.1352 217.6 212.9 222.3 176.6 228.6 10,940 213.17 15.00%
2011-02-02 0 0.120 0.120 0.124 0.111 0.130 5,160,000 625,140 0.1212 189.2 189.2 195.5 175.0 205.0 3,273 191.03 6.19%
2011-02-01 0 0.113 0.113 0.115 0.106 0.134 31,230,000 3,647,780 0.1168 178.2 178.2 181.3 167.1 211.3 19,806 184.17 -1.74%
2011-01-31 0 0.115 0.116 0.117 0.115 0.140 18,920,000 2,354,740 0.1245 181.3 182.9 184.5 181.3 220.7 11,999 196.24 -16.67%
2011-01-28 0 0.138 0.134 0.138 0.133 0.140 3,780,000 517,960 0.1370 217.6 211.3 217.6 209.7 220.7 2,397 216.06 0.00%
2011-01-27 0 0.138 0.136 0.140 0.131 0.157 12,080,000 1,656,420 0.1371 217.6 214.4 220.7 206.6 247.6 7,661 216.21 -5.48%
2011-01-26 0 0.146 0.146 0.147 0.141 0.162 9,020,002 1,339,620 0.1485 230.2 230.2 231.8 222.3 255.4 5,721 234.17 -12.05%
2011-01-25 0 0.166 0.165 0.166 0.160 0.170 1,196,240 198,058 0.1656 261.7 260.2 261.7 252.3 268.0 759 261.06 -2.35%
2011-01-24 0 0.170 0.165 0.170 0.161 0.174 2,660,020 449,783 0.1691 268.0 260.2 268.0 253.9 274.4 1,687 266.61 -2.30%
2011-01-21 0 0.174 0.178 0.185 0.172 0.180 3,300,000 583,800 0.1769 274.4 280.7 291.7 271.2 283.8 2,093 278.94 -5.43%
2011-01-20 0 0.184 0.183 0.184 0.181 0.187 1,240,001 228,380 0.1842 290.1 288.5 290.1 285.4 294.9 786 290.40 -2.65%
2011-01-19 0 0.189 0.187 0.189 0.175 0.195 6,493,200 1,224,786 0.1886 298.0 294.9 298.0 275.9 307.5 4,118 297.42 -2.58%
2011-01-18 0 0.194 0.192 0.194 0.192 0.200 4,052,001 793,740 0.1959 305.9 302.7 305.9 302.7 315.4 2,570 308.87 -3.96%
2011-01-17 0 0.202 0.202 0.204 0.200 0.211 746,000 152,830 0.2049 318.5 318.5 321.7 315.4 332.7 473 323.02 -4.27%
2011-01-14 0 0.211 0.201 0.211 0.199 0.211 2,880,000 578,280 0.2008 332.7 316.9 332.7 313.8 332.7 1,827 316.60 4.46%
2011-01-13 0 0.202 0.202 0.209 0.201 0.213 2,040,720 422,444 0.2070 318.5 318.5 329.5 316.9 335.8 1,294 326.40 -5.16%
2011-01-12 0 0.213 0.213 0.215 0.200 0.223 5,031,200 1,077,986 0.2143 335.8 335.8 339.0 315.4 351.6 3,191 337.84 6.50%
2011-01-11 0 0.200 0.200 0.203 0.194 0.220 8,701,000 1,747,420 0.2008 315.4 315.4 320.1 305.9 346.9 5,518 316.66 -8.68%
2011-01-10 0 0.219 0.216 0.220 0.212 0.230 5,050,000 1,107,510 0.2193 345.3 340.6 346.9 334.3 362.7 3,203 345.80 -7.20%
2011-01-07 0 0.236 0.236 0.240 0.232 0.245 3,238,000 768,876 0.2375 372.1 372.1 378.4 365.8 386.3 2,054 374.41 -0.42%
2011-01-06 0 0.237 0.237 0.240 0.237 0.250 2,930,000 704,420 0.2404 373.7 373.7 378.4 373.7 394.2 1,858 379.08 -4.44%
2011-01-05 0 0.248 0.247 0.250 0.245 0.250 1,641,600 404,239 0.2462 391.0 389.5 394.2 386.3 394.2 1,041 388.27 1.22%
2011-01-04 0 0.245 0.245 0.250 0.243 0.247 1,798,480 440,881 0.2451 386.3 386.3 394.2 383.2 389.5 1,141 386.53 -0.81%
2011-01-03 0 0.247 0.247 0.255 0.246 0.255 2,380,000 593,760 0.2495 389.5 389.5 402.1 387.9 402.1 1,509 393.37 0.41%
2010-12-31 0 0.246 0.246 0.247 0.240 0.249 843,500 206,265 0.2445 387.9 387.9 389.5 378.4 392.6 535 385.57 -1.60%
2010-12-30 0 0.250 0.248 0.250 0.243 0.250 2,218,000 546,790 0.2465 394.2 391.0 394.2 383.2 394.2 1,407 388.71 2.88%
2010-12-29 0 0.243 0.242 0.248 0.241 0.250 2,240,400 545,291 0.2434 383.2 381.6 391.0 380.0 394.2 1,421 383.77 -1.22%
2010-12-28 0 0.246 0.246 0.255 0.242 0.260 1,546,000 394,628 0.2553 387.9 387.9 402.1 381.6 410.0 980 402.48 -5.38%
2010-12-24 0 0.260 0.260 0.265 0.260 0.270 412,000 108,440 0.2632 410.0 410.0 417.8 410.0 425.7 261 415.01 1.96%
2010-12-23 0 0.255 0.255 0.260 0.255 0.260 1,980,000 511,600 0.2584 402.1 402.1 410.0 402.1 410.0 1,256 407.41 -1.92%
2010-12-22 0 0.260 0.260 0.265 0.260 0.275 2,460,000 648,600 0.2637 410.0 410.0 417.8 410.0 433.6 1,560 415.73 0.00%
2010-12-21 0 0.260 0.260 0.265 0.260 0.270 1,751,200 456,388 0.2606 410.0 410.0 417.8 410.0 425.7 1,111 410.93 0.00%
2010-12-20 0 0.260 0.260 0.265 0.250 0.275 5,660,001 1,460,200 0.2580 410.0 410.0 417.8 394.2 433.6 3,590 406.78 -5.45%
2010-12-17 0 0.275 0.270 0.275 0.265 0.275 3,920,000 1,059,800 0.2704 433.6 425.7 433.6 417.8 433.6 2,486 426.29 1.85%
2010-12-16 0 0.270 0.265 0.270 0.265 0.280 6,882,400 1,858,788 0.2701 425.7 417.8 425.7 417.8 441.5 4,365 425.85 -3.57%
2010-12-15 0 0.280 0.275 0.280 0.275 0.300 18,768,960 5,392,044 0.2873 441.5 433.6 441.5 433.6 473.0 11,904 452.98 1.82%
2010-12-14 0 0.275 0.275 0.280 0.270 0.290 13,892,000 3,823,500 0.2752 433.6 433.6 441.5 425.7 457.3 8,810 433.97 -3.51%
2010-12-13 0 0.285 0.285 0.290 0.280 0.310 10,472,720 3,015,867 0.2880 449.4 449.4 457.3 441.5 488.8 6,642 454.06 -3.39%
2010-12-10 0 0.295 0.295 0.300 0.285 0.330 29,860,000 9,102,300 0.3048 465.1 465.1 473.0 449.4 520.3 18,938 480.65 -1.67%
2010-12-09 0 0.300 0.300 0.305 0.290 0.355 92,009,200 29,761,035 0.3235 473.0 473.0 480.9 457.3 559.7 58,353 510.01 -6.25%
2010-12-08 0 0.320 0.320 0.325 0.290 0.375 273,272,490 92,898,096 0.3399 504.6 504.6 512.4 457.3 591.3 173,313 536.01 10.34%
2010-12-07 0 0.290 0.290 0.295 0.270 0.310 33,240,000 9,917,700 0.2984 457.3 457.3 465.1 425.7 488.8 21,081 470.45 5.45%
2010-12-06 0 0.275 0.275 0.280 0.270 0.285 1,340,000 370,300 0.2763 433.6 433.6 441.5 425.7 449.4 850 435.73 -1.79%
2010-12-03 0 0.280 0.275 0.285 0.275 0.290 2,544,240 708,782 0.2786 441.5 433.6 449.4 433.6 457.3 1,614 439.26 -1.75%
2010-12-02 0 0.285 0.280 0.285 0.280 0.310 6,180,000 1,802,600 0.2917 449.4 441.5 449.4 441.5 488.8 3,919 459.91 -1.72%
2010-12-01 0 0.290 0.285 0.290 0.270 0.300 11,050,000 3,149,500 0.2850 457.3 449.4 457.3 425.7 473.0 7,008 449.41 5.45%
2010-11-30 0 0.275 0.270 0.275 0.255 0.280 9,880,000 2,644,900 0.2677 433.6 425.7 433.6 402.1 441.5 6,266 422.10 -1.79%
2010-11-29 0 0.280 0.280 0.290 0.275 0.295 3,122,160 886,062 0.2838 441.5 441.5 457.3 433.6 465.1 1,980 447.48 -3.45%
2010-11-26 0 0.290 0.290 0.295 0.290 0.310 8,780,000 2,628,650 0.2994 457.3 457.3 465.1 457.3 488.8 5,568 472.07 -1.69%
2010-11-25 0 0.295 0.295 0.300 0.280 0.325 61,153,600 19,147,478 0.3131 465.1 465.1 473.0 441.5 512.4 38,784 493.69 9.26%
2010-11-24 0 0.270 0.270 0.275 0.260 0.290 4,521,302 1,251,372 0.2768 425.7 425.7 433.6 410.0 457.3 2,867 436.40 1.89%
2010-11-23 0 0.265 0.265 0.270 0.260 0.290 6,562,000 1,784,090 0.2719 417.8 417.8 425.7 410.0 457.3 4,162 428.69 -7.02%
2010-11-22 0 0.285 0.280 0.290 0.275 0.300 4,390,740 1,244,105 0.2833 449.4 441.5 457.3 433.6 473.0 2,785 446.77 -1.72%
2010-11-19 0 0.290 0.290 0.295 0.275 0.325 20,458,440 6,045,352 0.2955 457.3 457.3 465.1 433.6 512.4 12,975 465.92 -6.45%
2010-11-18 0 0.310 0.305 0.315 0.246 0.340 90,140,900 28,000,527 0.3106 488.8 480.9 496.7 387.9 536.1 57,169 489.79 26.53%
2010-11-17 0 0.245 0.243 0.246 0.244 0.280 28,930,080 7,336,611 0.2536 386.3 383.2 387.9 384.7 441.5 18,348 399.86 -15.52%
2010-11-16 0 0.290 0.285 0.290 0.280 0.340 25,908,002 7,633,971 0.2947 457.3 449.4 457.3 441.5 536.1 16,431 464.60 -12.12%
2010-11-15 0 0.330 0.325 0.330 0.300 0.390 38,224,000 12,610,480 0.3299 520.3 512.4 520.3 473.0 614.9 24,242 520.19 -9.59%
2010-11-12 0 0.365 0.365 0.370 0.350 0.435 112,056,502 44,646,967 0.3984 575.5 575.5 583.4 551.9 685.9 71,068 628.23 0.00%
2010-11-11 0 0.365 0.360 0.370 0.320 0.740 340,794,040 180,376,972 0.5293 575.5 567.6 583.4 504.6 1,167 216,136 834.55 -19.78%
2010-11-10 0 0.455 0.445 0.450 0.165 0.455 445,470,717 168,460,842 0.3782 717.4 701.7 709.5 260.2 717.4 282,523 596.27 177.44%
2010-11-09 0 0.164 0.163 0.167 0.154 0.170 12,986,000 2,129,408 0.1640 258.6 257.0 263.3 242.8 268.0 8,236 258.55 5.81%
2010-11-08 0 0.155 0.152 0.155 0.153 0.157 3,000,200 462,709 0.1542 244.4 239.7 244.4 241.2 247.6 1,903 243.18 3.33%
2010-11-05 0 0.150 0.150 0.154 0.148 0.166 7,189,893 1,104,759 0.1537 236.5 236.5 242.8 233.4 261.7 4,560 242.28 -6.25%
2010-11-04 0 0.160 0.156 0.160 0.149 0.172 16,094,780 2,567,130 0.1595 252.3 246.0 252.3 234.9 271.2 10,208 251.49 8.11%
2010-11-03 0 0.148 0.146 0.149 0.143 0.152 11,918,000 1,762,100 0.1479 233.4 230.2 234.9 225.5 239.7 7,559 233.13 7.25%
2010-11-02 0 0.138 0.133 0.138 0.124 0.154 5,758,720 797,803 0.1385 217.6 209.7 217.6 195.5 242.8 3,652 218.44 13.11%
2010-11-01 0 0.122 0.122 0.124 0.120 0.124 2,450,380 300,832 0.1228 192.4 192.4 195.5 189.2 195.5 1,554 193.58 1.67%
2010-10-29 0 0.120 0.119 0.123 0.118 0.129 6,536,320 792,116 0.1212 189.2 187.6 193.9 186.1 203.4 4,145 191.08 -6.25%
2010-10-28 0 0.128 0.128 0.133 0.128 0.134 1,144,000 148,960 0.1302 201.8 201.8 209.7 201.8 211.3 726 205.31 -1.54%
2010-10-27 0 0.130 0.129 0.130 0.129 0.140 3,156,000 414,300 0.1313 205.0 203.4 205.0 203.4 220.7 2,002 206.99 -2.99%
2010-10-26 0 0.134 0.132 0.135 0.129 0.138 3,416,720 457,476 0.1339 211.3 208.1 212.9 203.4 217.6 2,167 211.12 -3.60%
2010-10-25 0 0.139 0.136 0.139 0.135 0.141 3,674,500 508,257 0.1383 219.2 214.4 219.2 212.9 222.3 2,330 218.10 -0.71%
2010-10-22 0 0.140 0.141 0.144 0.137 0.150 5,422,640 770,026 0.1420 220.7 222.3 227.1 216.0 236.5 3,439 223.90 -6.67%
2010-10-21 0 0.150 0.147 0.150 0.145 0.150 1,017,480 149,412 0.1468 236.5 231.8 236.5 228.6 236.5 645 231.54 3.45%
2010-10-20 0 0.145 0.145 0.147 0.135 0.147 3,408,000 485,896 0.1426 228.6 228.6 231.8 212.9 231.8 2,161 224.81 -5.84%
2010-10-19 0 0.154 0.153 0.157 0.150 0.155 5,438,400 830,860 0.1528 242.8 241.2 247.6 236.5 244.4 3,449 240.89 2.67%
2010-10-18 0 0.150 0.150 0.152 0.147 0.154 2,356,002 351,364 0.1491 236.5 236.5 239.7 231.8 242.8 1,494 235.15 -1.32%
2010-10-15 0 0.152 0.152 0.153 0.151 0.156 3,347,500 509,686 0.1523 239.7 239.7 241.2 238.1 246.0 2,123 240.07 -2.56%
2010-10-14 0 0.156 0.156 0.159 0.153 0.162 3,688,000 572,910 0.1553 246.0 246.0 250.7 241.2 255.4 2,339 244.94 1.30%
2010-10-13 0 0.154 0.154 0.158 0.150 0.159 1,720,400 265,128 0.1541 242.8 242.8 249.1 236.5 250.7 1,091 242.99 0.65%
2010-10-12 0 0.153 0.153 0.155 0.150 0.163 8,513,200 1,309,590 0.1538 241.2 241.2 244.4 236.5 257.0 5,399 242.55 -3.16%
2010-10-11 0 0.158 0.157 0.158 0.157 0.175 9,558,000 1,569,882 0.1642 249.1 247.6 249.1 247.6 275.9 6,062 258.98 -9.71%
2010-10-08 0 0.175 0.175 0.177 0.169 0.180 6,334,500 1,098,002 0.1733 275.9 275.9 279.1 266.5 283.8 4,017 273.31 3.55%
2010-10-07 0 0.169 0.169 0.170 0.169 0.208 25,094,000 4,417,758 0.1760 266.5 266.5 268.0 266.5 328.0 15,915 277.59 -15.50%
2010-10-06 0 0.200 0.200 0.204 0.185 0.210 14,812,193 2,879,393 0.1944 315.4 315.4 321.7 291.7 331.1 9,394 306.51 5.26%
2010-10-05 0 0.190 0.184 0.190 0.176 0.196 15,720,000 2,911,252 0.1852 299.6 290.1 299.6 277.5 309.0 9,970 292.01 -4.52%
2010-10-04 0 0.199 0.199 0.200 0.190 0.200 21,750,024 4,308,398 0.1981 313.8 313.8 315.4 299.6 315.4 13,794 312.34 -0.50%
2010-09-30 0 0.200 0.199 0.200 0.199 0.212 23,764,015 4,859,979 0.2045 315.4 313.8 315.4 313.8 334.3 15,071 322.46 -2.44%
2010-09-29 0 0.205 0.204 0.205 0.202 0.240 18,636,402 4,004,366 0.2149 323.2 321.7 323.2 318.5 378.4 11,819 338.79 -14.58%
2010-09-28 0 0.240 0.239 0.240 0.239 0.285 28,140,920 6,791,100 0.2413 378.4 376.8 378.4 376.8 449.4 17,847 380.51 -7.69%
2010-09-27 0 0.260 0.260 0.270 0.260 0.270 276,802 72,201 0.2608 410.0 410.0 425.7 410.0 425.7 176 411.28 -3.70%
2010-09-24 0 0.270 0.260 0.270 0.270 0.280 748,000 203,860 0.2725 425.7 410.0 425.7 425.7 441.5 474 429.73 1.89%
2010-09-22 0 0.265 0.260 0.270 0.250 0.270 756,760 200,249 0.2646 417.8 410.0 425.7 394.2 425.7 480 417.23 -1.85%
2010-09-21 0 0.270 0.265 0.270 0.260 0.275 4,629,281 1,246,317 0.2692 425.7 417.8 425.7 410.0 433.6 2,936 424.50 -1.82%
2010-09-20 0 0.275 0.270 0.275 0.270 0.300 3,792,720 1,062,107 0.2800 433.6 425.7 433.6 425.7 473.0 2,405 441.55 -8.33%
2010-09-17 0 0.300 0.285 0.300 0.265 0.315 15,270,040 4,454,831 0.2917 473.0 449.4 473.0 417.8 496.7 9,684 460.00 1.69%
2010-09-16 0 0.295 0.295 0.300 0.245 0.330 23,954,244 7,206,838 0.3009 465.1 465.1 473.0 386.3 520.3 15,192 474.38 20.41%
2010-09-15 0 0.245 0.242 0.245 0.241 0.270 196,024 48,734 0.2486 386.3 381.6 386.3 380.0 425.7 124 392.00 0.00%
2010-09-14 0 0.245 0.235 0.245 0.231 0.250 2,847,920 672,292 0.2361 386.3 370.5 386.3 364.2 394.2 1,806 372.22 1.24%
2010-09-13 0 0.242 0.237 0.250 0.225 0.290 4,146,720 1,000,251 0.2412 381.6 373.7 394.2 354.8 457.3 2,630 380.34 0.41%
2010-09-10 0 0.241 0.241 0.245 0.240 0.245 3,252,000 786,498 0.2419 380.0 380.0 386.3 378.4 386.3 2,062 381.34 -3.60%
2010-09-09 0 0.250 0.249 0.250 0.248 0.270 2,220,280 555,823 0.2503 394.2 392.6 394.2 391.0 425.7 1,408 394.72 -7.41%
2010-09-08 0 0.027 0.027 0.028 0.027 0.029 15,125,600 416,000 0.0275 425.7 425.7 441.5 425.7 457.3 959 433.66 -6.90%
2010-09-07 0 0.029 0.028 0.029 0.027 0.030 25,562,400 719,800 0.0282 457.3 441.5 457.3 425.7 473.0 1,621 443.99 -3.33%
2010-09-06 0 0.030 0.029 0.030 0.028 0.031 25,482,200 728,882 0.0286 473.0 457.3 473.0 441.5 488.8 1,616 451.01 3.45%
2010-09-03 0 0.029 0.029 0.030 0.028 0.032 45,044,000 1,360,020 0.0302 457.3 457.3 473.0 441.5 504.6 2,857 476.07 0.00%
2010-09-02 0 0.029 0.028 0.029 0.025 0.030 49,220,000 1,395,720 0.0284 457.3 441.5 457.3 394.2 473.0 3,122 447.12 11.54%
2010-09-01 0 0.026 0.026 0.027 0.025 0.027 6,944,800 180,296 0.0260 410.0 410.0 425.7 394.2 425.7 440 409.35 0.00%
2010-08-31 0 0.026 0.026 0.027 0.025 0.027 21,020,000 541,240 0.0257 410.0 410.0 425.7 394.2 425.7 1,333 406.00 -3.70%
2010-08-30 0 0.027 0.027 0.028 0.027 0.030 76,654,400 2,216,102 0.0289 425.7 425.7 441.5 425.7 473.0 4,862 455.85 -3.57%
2010-08-27 0 0.028 0.027 0.028 0.022 0.029 127,880,000 3,355,080 0.0262 441.5 425.7 441.5 346.9 457.3 8,110 413.68 21.74%
2010-08-26 0 0.023 0.023 0.024 0.022 0.024 17,140,000 388,980 0.0227 362.7 362.7 378.4 346.9 378.4 1,087 357.83 0.00%
2010-08-25 0 0.023 0.023 0.024 0.021 0.024 31,212,000 709,340 0.0227 362.7 362.7 378.4 331.1 378.4 1,980 358.34 0.00%
2010-08-24 0 0.023 0.022 0.024 0.021 0.025 71,444,800 1,643,212 0.0230 362.7 346.9 378.4 331.1 394.2 4,531 362.65 -8.00%
2010-08-23 0 0.025 0.024 0.025 0.018 0.028 68,189,600 1,685,974 0.0247 394.2 378.4 394.2 283.8 441.5 4,325 389.85 -13.79%
2010-08-20 1 - - - - - 0 0 - 457.3 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 457.3 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 457.3 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 457.3 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 457.3 - - - - 0 - 0.00%
2010-08-13 0 0.029 0.029 0.030 0.028 0.029 28,520,085 822,522 0.0288 457.3 457.3 473.0 441.5 457.3 1,809 454.74 -3.33%
2010-08-12 0 0.030 0.029 0.030 0.029 0.032 58,200,000 1,759,220 0.0302 473.0 457.3 473.0 457.3 504.6 3,691 476.61 -6.25%
2010-08-11 0 0.032 0.032 0.033 0.032 0.033 16,360,000 535,460 0.0327 504.6 504.6 520.3 504.6 520.3 1,038 516.07 -3.03%
2010-08-10 0 0.033 0.033 0.034 0.033 0.034 41,507,200 1,372,270 0.0331 520.3 520.3 536.1 520.3 536.1 2,632 521.29 0.00%
2010-08-09 0 0.033 0.033 0.034 0.033 0.034 19,324,000 644,931 0.0334 520.3 520.3 536.1 520.3 536.1 1,226 526.24 -2.94%
2010-08-06 0 0.034 0.033 0.035 0.033 0.035 35,756,465 1,214,636 0.0340 536.1 520.3 551.9 520.3 551.9 2,268 535.62 -2.86%
2010-08-05 0 0.035 0.034 0.035 0.034 0.036 39,512,000 1,362,616 0.0345 551.9 536.1 551.9 536.1 567.6 2,506 543.76 0.00%
2010-08-04 0 0.035 0.034 0.035 0.034 0.036 46,000,015 1,601,080 0.0348 551.9 536.1 551.9 536.1 567.6 2,917 548.81 -5.41%
2010-08-03 0 0.037 0.036 0.037 0.035 0.037 24,671,000 891,586 0.0361 583.4 567.6 583.4 551.9 583.4 1,565 569.82 0.00%
2010-08-02 0 0.037 0.036 0.037 0.035 0.037 29,884,000 1,076,240 0.0360 583.4 567.6 583.4 551.9 583.4 1,895 567.85 5.71%
2010-07-30 0 0.035 0.034 0.035 0.034 0.038 141,860,045 5,034,741 0.0355 551.9 536.1 551.9 536.1 599.2 8,997 559.61 -5.41%
2010-07-29 0 0.037 0.036 0.037 0.036 0.041 165,760,000 6,266,940 0.0378 583.4 567.6 583.4 567.6 646.5 10,513 596.13 -2.63%
2010-07-28 0 0.038 0.036 0.037 0.035 0.047 199,727,300 7,801,612 0.0391 599.2 567.6 583.4 551.9 741.1 12,667 615.90 0.00%
2010-07-27 0 0.038 0.037 0.038 0.036 0.039 21,800,000 816,040 0.0374 599.2 583.4 599.2 567.6 614.9 1,383 590.23 0.00%
2010-07-26 0 0.038 0.037 0.038 0.037 0.040 47,240,000 1,816,740 0.0385 599.2 583.4 599.2 583.4 630.7 2,996 606.38 -5.00%
2010-07-23 0 0.040 0.039 0.040 0.039 0.040 10,360,000 413,160 0.0399 630.7 614.9 630.7 614.9 630.7 657 628.82 0.00%
2010-07-22 0 0.040 0.039 0.040 0.039 0.041 17,120,000 684,620 0.0400 630.7 614.9 630.7 614.9 646.5 1,086 630.54 0.00%
2010-07-21 0 0.040 0.039 0.040 0.039 0.041 10,900,000 434,000 0.0398 630.7 614.9 630.7 614.9 646.5 691 627.81 -2.44%
2010-07-20 0 0.041 0.040 0.041 0.039 0.041 14,800,000 593,080 0.0401 646.5 630.7 646.5 614.9 646.5 939 631.85 2.50%
2010-07-19 0 0.040 0.039 0.040 0.039 0.040 11,560,000 460,240 0.0398 630.7 614.9 630.7 614.9 630.7 733 627.76 -2.44%
2010-07-16 0 0.041 0.040 0.041 0.039 0.041 39,360,000 1,569,400 0.0399 646.5 630.7 646.5 614.9 646.5 2,496 628.70 2.50%
2010-07-15 0 0.040 0.039 0.040 0.039 0.049 174,840,000 7,413,960 0.0424 630.7 614.9 630.7 614.9 772.6 11,089 668.61 -18.37%
2010-07-14 0 0.049 0.048 0.050 0.048 0.050 25,900,000 1,281,580 0.0495 772.6 756.8 788.4 756.8 788.4 1,643 780.21 -2.00%
2010-07-13 0 0.050 0.049 0.050 0.046 0.050 16,940,000 837,580 0.0494 788.4 772.6 788.4 725.3 788.4 1,074 779.61 2.04%
2010-07-12 0 0.049 0.048 0.050 0.047 0.052 25,380,005 1,232,560 0.0486 772.6 756.8 788.4 741.1 819.9 1,610 765.74 -2.00%
2010-07-09 0 0.050 0.049 0.050 0.045 0.050 65,540,000 3,222,740 0.0492 788.4 772.6 788.4 709.5 788.4 4,157 775.32 6.38%
2010-07-08 0 0.047 0.046 0.047 0.044 0.047 44,440,000 2,019,300 0.0454 741.1 725.3 741.1 693.8 741.1 2,818 716.46 6.82%
2010-07-07 0 0.044 0.043 0.044 0.042 0.044 19,340,415 837,195 0.0433 693.8 678.0 693.8 662.2 693.8 1,227 682.54 0.00%
2010-07-06 0 0.044 0.043 0.044 0.042 0.044 22,440,000 967,660 0.0431 693.8 678.0 693.8 662.2 693.8 1,423 679.93 2.33%
2010-07-05 0 0.043 0.042 0.043 0.041 0.044 22,680,000 955,020 0.0421 678.0 662.2 678.0 646.5 693.8 1,438 663.95 -2.27%
2010-07-02 0 0.044 0.044 0.045 0.044 0.049 69,040,000 3,130,220 0.0453 693.8 693.8 709.5 693.8 772.6 4,379 714.89 -10.20%
2010-06-30 0 0.049 0.048 0.049 0.047 0.050 9,922,400 475,194 0.0479 772.6 756.8 772.6 741.1 788.4 629 755.13 -2.00%
2010-06-29 0 0.050 0.049 0.050 0.048 0.051 13,244,810 646,992 0.0488 788.4 772.6 788.4 756.8 804.1 840 770.23 2.04%
2010-06-28 0 0.049 0.048 0.049 0.048 0.051 19,700,000 972,600 0.0494 772.6 756.8 772.6 756.8 804.1 1,249 778.45 0.00%
2010-06-25 0 0.049 0.049 0.050 0.048 0.053 90,420,000 4,465,360 0.0494 772.6 772.6 788.4 756.8 835.7 5,735 778.68 -7.55%
2010-06-24 0 0.053 0.052 0.053 0.049 0.055 54,620,000 2,889,020 0.0529 835.7 819.9 835.7 772.6 867.2 3,464 834.00 6.00%
2010-06-23 0 0.050 0.049 0.050 0.049 0.053 97,021,697 4,859,528 0.0501 788.4 772.6 788.4 772.6 835.7 6,153 789.75 -5.66%
2010-06-22 0 0.053 0.052 0.053 0.050 0.057 193,980,000 10,046,300 0.0518 835.7 819.9 835.7 788.4 898.8 12,302 816.61 -3.64%
2010-06-21 0 0.055 0.054 0.055 0.054 0.062 112,703,600 6,329,427 0.0562 867.2 851.4 867.2 851.4 977.6 7,148 885.51 -6.78%
2010-06-18 0 0.059 0.058 0.059 0.057 0.060 16,100,000 938,120 0.0583 930.3 914.5 930.3 898.8 946.1 1,021 918.75 -1.67%
2010-06-17 0 0.060 0.059 0.060 0.059 0.062 15,840,000 949,680 0.0600 946.1 930.3 946.1 930.3 977.6 1,005 945.34 -3.23%
2010-06-15 0 0.062 0.061 0.062 0.058 0.063 75,160,000 4,533,340 0.0603 977.6 961.8 977.6 914.5 993.4 4,767 951.03 3.33%
2010-06-14 0 0.060 0.059 0.060 0.057 0.068 137,480,000 8,249,940 0.0600 946.1 930.3 946.1 898.8 1,072 8,719 946.18 -10.45%
2010-06-11 0 0.067 0.065 0.067 0.064 0.071 50,420,000 3,407,200 0.0676 1,056 1,025 1,056 1,009 1,119 3,198 1,065.5 -2.90%
2010-06-10 0 0.069 0.069 0.070 0.068 0.073 42,886,315 3,017,931 0.0704 1,088 1,088 1,104 1,072 1,151 2,720 1,109.6 -1.43%
2010-06-09 0 0.070 0.069 0.070 0.068 0.072 25,420,000 1,781,100 0.0701 1,104 1,088 1,104 1,072 1,135 1,612 1,104.8 0.00%
2010-06-08 0 0.070 0.069 0.070 0.067 0.071 9,320,000 645,980 0.0693 1,104 1,088 1,104 1,056 1,119 591 1,092.9 4.48%
2010-06-07 0 0.067 0.067 0.068 0.065 0.070 8,045,000 544,980 0.0677 1,056 1,056 1,072 1,025 1,104 510 1,068.1 -4.29%
2010-06-04 0 0.070 0.069 0.070 0.068 0.073 7,660,010 531,861 0.0694 1,104 1,088 1,104 1,072 1,151 486 1,094.8 0.00%
2010-06-03 0 0.070 0.069 0.070 0.070 0.072 6,120,000 433,320 0.0708 1,104 1,088 1,104 1,104 1,135 388 1,116.4 -1.41%
2010-06-02 0 0.071 0.071 0.072 0.065 0.072 9,520,000 659,260 0.0693 1,119 1,119 1,135 1,025 1,135 604 1,091.9 2.90%
2010-06-01 0 0.069 0.069 0.070 0.068 0.074 24,060,030 1,721,222 0.0715 1,088 1,088 1,104 1,072 1,167 1,526 1,128.0 -2.82%
2010-05-31 0 0.071 0.071 0.072 0.063 0.072 47,820,000 3,312,000 0.0693 1,119 1,119 1,135 993.4 1,135 3,033 1,092.1 10.94%
2010-05-28 0 0.064 0.064 0.065 0.063 0.066 11,980,000 765,800 0.0639 1,009 1,009 1,025 993.4 1,041 760 1,007.9 4.92%
2010-05-27 0 0.061 0.061 0.062 0.059 0.063 18,680,000 1,123,420 0.0601 961.8 961.8 977.6 930.3 993.4 1,185 948.27 0.00%
2010-05-26 0 0.061 0.060 0.061 0.059 0.062 13,340,000 800,100 0.0600 961.8 946.1 961.8 930.3 977.6 846 945.70 0.00%
2010-05-25 0 0.061 0.060 0.061 0.058 0.061 29,434,400 1,734,880 0.0589 961.8 946.1 961.8 914.5 961.8 1,867 929.35 -3.17%
2010-05-24 0 0.063 0.062 0.063 0.060 0.066 32,005,000 2,026,570 0.0633 993.4 977.6 993.4 946.1 1,041 2,030 998.41 5.00%
2010-05-20 0 0.060 0.059 0.060 0.055 0.068 74,744,000 4,500,500 0.0602 946.1 930.3 946.1 867.2 1,072 4,740 949.40 -11.76%
2010-05-19 0 0.068 0.067 0.068 0.060 0.072 45,280,000 2,949,800 0.0651 1,072 1,056 1,072 946.1 1,135 2,872 1,027.2 -1.45%
2010-05-18 0 0.069 0.068 0.069 0.069 0.072 14,260,000 1,002,960 0.0703 1,088 1,072 1,088 1,088 1,135 904 1,109.0 -5.48%
2010-05-17 0 0.073 0.071 0.073 0.070 0.075 34,300,000 2,439,940 0.0711 1,151 1,119 1,151 1,104 1,183 2,175 1,121.6 0.00%
2010-05-14 0 0.073 0.073 0.074 0.070 0.074 30,960,000 2,233,300 0.0721 1,151 1,151 1,167 1,104 1,167 1,964 1,137.4 1.39%
2010-05-13 0 0.072 0.072 0.073 0.070 0.073 44,300,000 3,154,680 0.0712 1,135 1,135 1,151 1,104 1,151 2,810 1,122.8 1.41%
2010-05-12 0 0.071 0.071 0.072 0.070 0.072 18,664,000 1,317,900 0.0706 1,119 1,119 1,135 1,104 1,135 1,184 1,113.4 0.00%
2010-05-11 0 0.071 0.071 0.072 0.070 0.076 87,500,000 6,286,540 0.0718 1,119 1,119 1,135 1,104 1,198 5,549 1,132.8 -1.39%
2010-05-10 0 0.072 0.071 0.073 0.069 0.083 166,860,000 12,213,885 0.0732 1,135 1,119 1,151 1,088 1,309 10,582 1,154.2 -1.37%
2010-05-07 0 0.073 0.072 0.073 0.066 0.089 164,042,000 12,618,276 0.0769 1,151 1,135 1,151 1,041 1,403 10,404 1,212.9 -2.67%
2010-05-06 0 0.075 0.074 0.075 0.070 0.100 412,160,000 32,448,920 0.0787 1,183 1,167 1,183 1,104 1,577 26,140 1,241.4 -25.00%
2010-05-05 0 0.100 0.099 0.100 0.098 0.109 116,240,000 11,829,280 0.1018 1,577 1,561 1,577 1,545 1,719 7,372 1,604.6 -9.09%
2010-05-04 0 0.110 0.109 0.110 0.109 0.115 46,300,000 5,163,680 0.1115 1,734 1,719 1,734 1,719 1,813 2,936 1,758.5 0.00%
2010-05-03 0 0.110 0.109 0.110 0.109 0.118 56,060,360 6,237,057 0.1113 1,734 1,719 1,734 1,719 1,861 3,555 1,754.2 -5.17%
2010-04-30 0 0.116 0.115 0.116 0.112 0.122 83,155,000 9,564,655 0.1150 1,829 1,813 1,829 1,766 1,924 5,274 1,813.6 -3.33%
2010-04-29 0 0.120 0.119 0.120 0.117 0.123 51,100,000 6,072,900 0.1188 1,892 1,876 1,892 1,845 1,939 3,241 1,873.9 -2.44%
2010-04-28 0 0.123 0.122 0.123 0.118 0.125 50,220,000 6,100,080 0.1215 1,939 1,924 1,939 1,861 1,971 3,185 1,915.2 0.00%
2010-04-27 0 0.123 0.123 0.124 0.120 0.127 88,104,008 10,843,589 0.1231 1,939 1,939 1,955 1,892 2,002 5,588 1,940.6 -2.38%
2010-04-26 0 0.126 0.125 0.126 0.120 0.126 83,120,000 10,193,400 0.1226 1,987 1,971 1,987 1,892 1,987 5,272 1,933.7 3.28%
2010-04-23 0 0.122 0.122 0.124 0.115 0.123 45,063,600 5,312,569 0.1179 1,924 1,924 1,955 1,813 1,939 2,858 1,858.8 3.39%
2010-04-22 0 0.118 0.116 0.117 0.113 0.119 24,062,400 2,791,417 0.1160 1,861 1,829 1,845 1,782 1,876 1,526 1,829.2 -1.67%
2010-04-21 0 0.120 0.120 0.122 0.118 0.123 64,736,000 7,764,180 0.1199 1,892 1,892 1,924 1,861 1,939 4,106 1,891.1 0.00%
2010-04-20 0 0.120 0.119 0.120 0.116 0.120 58,420,028 6,912,203 0.1183 1,892 1,876 1,892 1,829 1,892 3,705 1,865.6 2.56%
2010-04-19 0 0.117 0.116 0.117 0.112 0.124 60,240,000 7,071,040 0.1174 1,845 1,829 1,845 1,766 1,955 3,821 1,850.8 -4.88%
2010-04-16 0 0.123 0.122 0.124 0.119 0.131 201,580,028 24,805,743 0.1231 1,939 1,924 1,955 1,876 2,066 12,784 1,940.3 -0.81%
2010-04-15 0 0.124 0.123 0.124 0.105 0.127 184,421,000 21,725,672 0.1178 1,955 1,939 1,955 1,656 2,002 11,696 1,857.5 -4.62%
2010-04-14 0 0.130 0.129 0.130 0.128 0.134 90,937,000 11,934,411 0.1312 2,050 2,034 2,050 2,018 2,113 5,767 2,069.3 -2.99%
2010-04-13 0 0.134 0.133 0.134 0.132 0.135 29,108,400 3,878,561 0.1332 2,113 2,097 2,113 2,081 2,129 1,846 2,101.0 -0.74%
2010-04-12 0 0.135 0.134 0.135 0.133 0.138 78,433,400 10,609,598 0.1353 2,129 2,113 2,129 2,097 2,176 4,974 2,132.9 0.75%
2010-04-09 0 0.134 0.134 0.135 0.133 0.143 146,660,000 19,888,640 0.1356 2,113 2,113 2,129 2,097 2,255 9,301 2,138.2 -2.90%
2010-04-08 0 0.138 0.136 0.138 0.135 0.143 88,120,600 12,228,138 0.1388 2,176 2,144 2,176 2,129 2,255 5,589 2,188.0 -1.43%
2010-04-07 0 0.140 0.139 0.140 0.137 0.152 172,939,200 24,580,460 0.1421 2,207 2,192 2,207 2,160 2,397 10,968 2,241.1 3.70%
2010-04-01 0 0.135 0.134 0.135 0.134 0.160 307,902,400 43,887,308 0.1425 2,129 2,113 2,129 2,113 2,523 19,528 2,247.5 -10.60%
2010-03-31 0 0.151 0.151 0.152 0.148 0.195 249,984,400 40,824,395 0.1633 2,381 2,381 2,397 2,334 3,075 15,854 2,575.0 -25.62%
2010-03-30 1 0.203 0.200 0.203 0.170 0.207 137,277,600 26,925,050 0.1961 3,201 3,154 3,201 2,680 3,264 8,706 3,092.6 18.02%
2010-03-29 0 0.172 0.172 0.173 0.162 0.173 61,416,000 10,366,964 0.1688 2,712 2,712 2,728 2,554 2,728 3,895 2,661.6 6.83%
2010-03-26 0 0.161 0.160 0.161 0.154 0.162 33,260,000 5,203,240 0.1564 2,539 2,523 2,539 2,428 2,554 2,109 2,466.7 3.21%
2010-03-25 0 0.156 0.155 0.156 0.153 0.158 27,460,000 4,258,260 0.1551 2,460 2,444 2,460 2,412 2,491 1,742 2,445.1 -1.27%
2010-03-24 0 0.158 0.157 0.158 0.154 0.164 45,360,000 7,124,900 0.1571 2,491 2,476 2,491 2,428 2,586 2,877 2,476.7 -0.63%
2010-03-23 0 0.159 0.158 0.159 0.157 0.165 19,220,000 3,056,020 0.1590 2,507 2,491 2,507 2,476 2,602 1,219 2,507.1 -1.85%
2010-03-22 0 0.162 0.160 0.162 0.157 0.163 23,180,000 3,673,600 0.1585 2,554 2,523 2,554 2,476 2,570 1,470 2,498.9 1.25%
2010-03-19 0 0.160 0.160 0.161 0.158 0.175 72,030,000 11,748,690 0.1631 2,523 2,523 2,539 2,491 2,759 4,568 2,571.8 -5.33%
2010-03-18 0 0.169 0.168 0.169 0.167 0.172 10,505,000 1,779,980 0.1694 2,665 2,649 2,665 2,633 2,712 666 2,671.7 1.20%
2010-03-17 0 0.167 0.167 0.168 0.165 0.173 30,008,000 5,095,584 0.1698 2,633 2,633 2,649 2,602 2,728 1,903 2,677.5 -1.76%
2010-03-16 0 0.170 0.168 0.169 0.168 0.175 16,800,000 2,878,120 0.1713 2,680 2,649 2,665 2,649 2,759 1,065 2,701.2 0.00%
2010-03-15 0 0.170 0.170 0.173 0.163 0.179 45,425,000 7,816,410 0.1721 2,680 2,680 2,728 2,570 2,822 2,881 2,713.2 1.19%
2010-03-12 0 0.168 0.168 0.169 0.157 0.169 41,230,000 6,650,280 0.1613 2,649 2,649 2,665 2,476 2,665 2,615 2,543.3 2.44%
2010-03-11 0 0.164 0.163 0.164 0.162 0.180 41,267,200 7,028,777 0.1703 2,586 2,570 2,586 2,554 2,838 2,617 2,685.6 -8.38%
2010-03-10 0 0.179 0.179 0.180 0.157 0.183 141,567,295 24,707,470 0.1745 2,822 2,822 2,838 2,476 2,885 8,978 2,751.9 4.07%
2010-03-09 0 0.172 0.171 0.173 0.137 0.176 139,702,400 22,436,118 0.1606 2,712 2,696 2,728 2,160 2,775 8,860 2,532.3 23.74%
2010-03-08 0 0.139 0.139 0.140 0.130 0.147 31,980,000 4,470,560 0.1398 2,192 2,192 2,207 2,050 2,318 2,028 2,204.2 -2.11%
2010-03-05 0 0.142 0.139 0.142 0.139 0.145 21,509,600 3,045,427 0.1416 2,239 2,192 2,239 2,192 2,286 1,364 2,232.4 1.43%
2010-03-04 0 0.140 0.139 0.140 0.140 0.149 23,480,000 3,371,020 0.1436 2,207 2,192 2,207 2,207 2,349 1,489 2,263.7 -4.76%
2010-03-03 0 0.147 0.147 0.148 0.145 0.154 19,824,800 2,920,732 0.1473 2,318 2,318 2,334 2,286 2,428 1,257 2,323.0 -4.55%
2010-03-02 0 0.154 0.151 0.154 0.148 0.159 40,140,000 6,064,120 0.1511 2,428 2,381 2,428 2,334 2,507 2,546 2,382.1 -1.91%
2010-03-01 0 0.157 0.155 0.157 0.154 0.161 24,201,600 3,768,852 0.1557 2,476 2,444 2,476 2,428 2,539 1,535 2,455.4 -0.63%
2010-02-26 0 0.158 0.155 0.158 0.154 0.161 22,200,000 3,483,020 0.1569 2,491 2,444 2,491 2,428 2,539 1,408 2,473.8 -1.25%
2010-02-25 0 0.160 0.159 0.160 0.157 0.164 12,284,800 1,962,925 0.1598 2,523 2,507 2,523 2,476 2,586 779 2,519.4 0.00%
2010-02-24 0 0.160 0.159 0.162 0.158 0.164 10,580,000 1,699,420 0.1606 2,523 2,507 2,554 2,491 2,586 671 2,532.7 0.00%
2010-02-23 0 0.160 0.159 0.162 0.159 0.170 21,520,000 3,490,580 0.1622 2,523 2,507 2,554 2,507 2,680 1,365 2,557.5 -5.88%
2010-02-22 0 0.170 0.169 0.170 0.168 0.175 12,402,200 2,113,272 0.1704 2,680 2,665 2,680 2,649 2,759 787 2,686.7 3.03%
2010-02-19 0 0.165 0.163 0.165 0.159 0.165 8,922,000 1,451,250 0.1627 2,602 2,570 2,602 2,507 2,602 566 2,564.7 0.00%
2010-02-18 0 0.165 0.162 0.163 0.158 0.168 7,125,000 1,152,110 0.1617 2,602 2,554 2,570 2,491 2,649 452 2,549.6 3.13%
2010-02-17 0 0.160 0.160 0.162 0.158 0.174 18,460,000 2,971,360 0.1610 2,523 2,523 2,554 2,491 2,744 1,171 2,538.0 -4.19%
2010-02-12 0 0.167 0.165 0.168 0.159 0.167 21,932,000 3,509,840 0.1600 2,633 2,602 2,649 2,507 2,633 1,391 2,523.3 4.37%
2010-02-11 0 0.160 0.159 0.160 0.159 0.170 24,620,000 3,946,540 0.1603 2,523 2,507 2,523 2,507 2,680 1,561 2,527.5 0.00%
2010-02-10 0 0.160 0.159 0.160 0.149 0.165 27,306,800 4,351,720 0.1594 2,523 2,507 2,523 2,349 2,602 1,732 2,512.8 0.00%
2010-02-09 0 0.160 0.159 0.160 0.157 0.173 19,540,100 3,156,736 0.1616 2,523 2,507 2,523 2,476 2,728 1,239 2,547.3 -5.88%
2010-02-08 0 0.170 0.170 0.171 0.164 0.177 23,842,000 4,028,600 0.1690 2,680 2,680 2,696 2,586 2,791 1,512 2,664.3 0.00%
2010-02-05 0 0.170 0.170 0.172 0.165 0.181 28,080,000 4,781,640 0.1703 2,680 2,680 2,712 2,602 2,854 1,781 2,685.0 -7.10%
2010-02-04 0 0.183 0.181 0.183 0.178 0.193 52,460,000 9,685,460 0.1846 2,885 2,854 2,885 2,807 3,043 3,327 2,911.1 0.00%
2010-02-03 0 0.183 0.181 0.183 0.180 0.191 19,700,145 3,601,205 0.1828 2,885 2,854 2,885 2,838 3,012 1,249 2,882.3 -0.54%
2010-02-02 0 0.184 0.183 0.184 0.180 0.188 4,604,800 843,256 0.1831 2,901 2,885 2,901 2,838 2,964 292 2,887.4 1.66%
2010-02-01 0 0.181 0.180 0.181 0.170 0.185 3,140,000 557,260 0.1775 2,854 2,838 2,854 2,680 2,917 199 2,798.3 1.69%
2010-01-29 0 0.178 0.177 0.178 0.174 0.180 9,491,000 1,677,570 0.1768 2,807 2,791 2,807 2,744 2,838 602 2,787.0 -1.66%
2010-01-28 0 0.181 0.180 0.181 0.180 0.185 5,100,000 928,260 0.1820 2,854 2,838 2,854 2,838 2,917 323 2,869.9 1.69%
2010-01-27 0 0.178 0.177 0.179 0.176 0.190 15,540,400 2,801,509 0.1803 2,807 2,791 2,822 2,775 2,996 986 2,842.5 -6.32%
2010-01-26 0 0.190 0.181 0.190 0.179 0.206 34,000,000 6,338,640 0.1864 2,996 2,854 2,996 2,822 3,248 2,156 2,939.6 -4.52%
2010-01-25 0 0.199 0.198 0.202 0.197 0.203 14,365,420 2,866,255 0.1995 3,138 3,122 3,185 3,106 3,201 911 3,146.0 1.02%
2010-01-22 0 0.197 0.195 0.197 0.194 0.210 28,780,000 5,788,720 0.2011 3,106 3,075 3,106 3,059 3,311 1,825 3,171.4 -6.19%
2010-01-21 0 0.210 0.207 0.210 0.206 0.220 23,160,000 4,935,380 0.2131 3,311 3,264 3,311 3,248 3,469 1,469 3,360.1 -1.87%
2010-01-20 0 0.214 0.214 0.215 0.208 0.224 42,140,000 9,116,840 0.2163 3,374 3,374 3,390 3,280 3,532 2,673 3,411.3 3.88%
2010-01-19 0 0.206 0.206 0.208 0.204 0.235 81,808,760 17,532,597 0.2143 3,248 3,248 3,280 3,217 3,705 5,188 3,379.2 -9.65%
2010-01-18 0 0.228 0.227 0.228 0.215 0.295 88,714,800 21,429,150 0.2416 3,595 3,579 3,595 3,390 4,651 5,626 3,808.7 -24.00%
2010-01-15 1 - - - - - 0 0 - 4,730 - - - - 0 - 0.00%
2010-01-14 0 0.300 0.295 0.300 0.207 0.310 205,083,600 51,266,286 0.2500 4,730 4,651 4,730 3,264 4,888 13,007 3,941.5 53.85%
2010-01-13 0 0.195 0.194 0.195 0.168 0.198 61,818,400 11,180,104 0.1809 3,075 3,059 3,075 2,649 3,122 3,921 2,851.6 10.17%
2010-01-12 0 0.177 0.176 0.177 0.172 0.178 14,272,065 2,479,071 0.1737 2,791 2,775 2,791 2,712 2,807 905 2,738.8 1.72%
2010-01-11 0 0.174 0.173 0.174 0.173 0.175 7,840,000 1,366,720 0.1743 2,744 2,728 2,744 2,728 2,759 497 2,748.7 0.00%
2010-01-08 0 0.174 0.173 0.174 0.173 0.175 2,478,000 430,934 0.1739 2,744 2,728 2,744 2,728 2,759 157 2,742.0 -0.57%
2010-01-07 0 0.175 0.172 0.175 0.171 0.175 580,000 100,320 0.1730 2,759 2,712 2,759 2,696 2,759 37 2,727.2 -0.57%
2010-01-06 0 0.176 0.175 0.176 0.175 0.180 2,460,000 432,500 0.1758 2,775 2,759 2,775 2,759 2,838 156 2,772.1 -2.22%
2010-01-05 0 0.180 0.179 0.180 0.178 0.184 19,249,610 3,471,874 0.1804 2,838 2,822 2,838 2,807 2,901 1,221 2,843.9 0.56%
2010-01-04 0 0.179 0.175 0.179 0.170 0.180 1,000,000 178,240 0.1782 2,822 2,759 2,822 2,680 2,838 63 2,810.4 1.13%
2009-12-31 0 0.177 0.172 0.177 0.176 0.177 1,602,400 282,584 0.1764 2,791 2,712 2,791 2,775 2,791 102 2,780.6 1.14%
2009-12-30 0 0.175 0.172 0.175 0.171 0.180 1,900,000 332,480 0.1750 2,759 2,712 2,759 2,696 2,838 121 2,759.2 0.57%
2009-12-29 0 0.174 0.169 0.174 0.168 0.174 372,020 63,143 0.1697 2,744 2,665 2,744 2,649 2,744 24 2,676.2 -0.57%
2009-12-28 0 0.175 0.170 0.175 0.169 0.176 467,200 80,412 0.1721 2,759 2,680 2,759 2,665 2,775 30 2,713.8 1.16%
2009-12-24 0 0.173 0.169 0.173 0.169 0.174 760,000 131,180 0.1726 2,728 2,665 2,728 2,665 2,744 48 2,721.6 0.58%
2009-12-23 0 0.172 0.169 0.172 0.168 0.175 1,960,000 334,480 0.1707 2,712 2,665 2,712 2,649 2,759 124 2,690.8 -1.71%
2009-12-22 0 0.175 0.167 0.175 0.175 0.175 100,040 17,506 0.1750 2,759 2,633 2,759 2,759 2,759 6 2,759.2 -0.57%
2009-12-21 0 0.176 0.172 0.176 0.172 0.176 730,000 127,290 0.1744 2,775 2,712 2,775 2,712 2,775 46 2,749.4 0.00%
2009-12-18 0 0.176 0.172 0.177 0.170 0.179 2,880,000 495,840 0.1722 2,775 2,712 2,791 2,680 2,822 183 2,714.6 0.57%
2009-12-17 0 0.175 0.174 0.175 0.174 0.178 6,280,280 1,103,966 0.1758 2,759 2,744 2,759 2,744 2,807 398 2,771.7 -1.69%
2009-12-16 0 0.178 0.178 0.179 0.177 0.180 5,774,955 1,030,618 0.1785 2,807 2,807 2,822 2,791 2,838 366 2,813.9 0.56%
2009-12-15 0 0.177 0.176 0.178 0.175 0.177 2,120,800 373,954 0.1763 2,791 2,775 2,807 2,759 2,791 135 2,780.2 -1.12%
2009-12-14 0 0.179 0.178 0.179 0.176 0.180 3,004,800 536,336 0.1785 2,822 2,807 2,822 2,775 2,838 191 2,814.4 0.56%
2009-12-11 0 0.178 0.176 0.178 0.176 0.178 2,242,400 396,816 0.1770 2,807 2,775 2,807 2,775 2,807 142 2,790.2 0.56%
2009-12-10 0 0.177 0.177 0.178 0.176 0.178 9,268,800 1,640,414 0.1770 2,791 2,791 2,807 2,775 2,807 588 2,790.6 -1.12%
2009-12-09 0 0.179 0.178 0.180 0.177 0.185 12,020,000 2,160,500 0.1797 2,822 2,807 2,838 2,791 2,917 762 2,834.1 0.56%
2009-12-08 0 0.178 0.177 0.178 0.177 0.180 13,172,000 2,341,220 0.1777 2,807 2,791 2,807 2,791 2,838 835 2,802.6 -1.11%
2009-12-07 0 0.180 0.178 0.180 0.175 0.182 3,807,200 682,588 0.1793 2,838 2,807 2,838 2,759 2,870 241 2,826.9 0.00%
2009-12-04 0 0.180 0.180 0.182 0.180 0.185 8,980,000 1,623,480 0.1808 2,838 2,838 2,870 2,838 2,917 570 2,850.6 -2.17%
2009-12-03 0 0.184 0.183 0.184 0.180 0.190 15,369,500 2,816,498 0.1833 2,901 2,885 2,901 2,838 2,996 975 2,889.4 -3.16%
2009-12-02 0 0.190 0.188 0.190 0.166 0.192 34,210,000 6,067,330 0.1774 2,996 2,964 2,996 2,617 3,027 2,170 2,796.5 13.10%
2009-12-01 0 0.168 0.167 0.168 0.166 0.170 16,260,000 2,727,740 0.1678 2,649 2,633 2,649 2,617 2,680 1,031 2,645.1 0.60%
2009-11-30 0 0.167 0.168 0.169 0.163 0.171 15,461,735 2,569,464 0.1662 2,633 2,649 2,665 2,570 2,696 981 2,620.3 3.09%
2009-11-27 0 0.162 0.161 0.162 0.154 0.167 9,757,000 1,565,994 0.1605 2,554 2,539 2,554 2,428 2,633 619 2,530.7 -3.57%
2009-11-26 0 0.168 0.167 0.168 0.167 0.175 13,258,600 2,231,936 0.1683 2,649 2,633 2,649 2,633 2,759 841 2,654.3 -1.75%
2009-11-25 0 0.171 0.171 0.173 0.167 0.181 21,140,000 3,607,280 0.1706 2,696 2,696 2,728 2,633 2,854 1,341 2,690.5 -6.04%
2009-11-24 0 0.182 0.178 0.183 0.177 0.184 14,100,000 2,532,780 0.1796 2,870 2,807 2,885 2,791 2,901 894 2,832.3 0.00%
2009-11-23 0 0.182 0.181 0.182 0.179 0.193 6,749,600 1,233,640 0.1828 2,870 2,854 2,870 2,822 3,043 428 2,881.9 -4.21%
2009-11-20 0 0.190 0.189 0.190 0.168 0.192 12,050,000 2,105,700 0.1747 2,996 2,980 2,996 2,649 3,027 764 2,755.3 9.20%
2009-11-19 0 0.174 0.174 0.175 0.172 0.177 7,804,800 1,354,242 0.1735 2,744 2,744 2,759 2,712 2,791 495 2,735.9 -1.69%
2009-11-18 0 0.177 0.176 0.177 0.176 0.180 7,462,000 1,325,220 0.1776 2,791 2,775 2,791 2,775 2,838 473 2,800.3 -2.75%
2009-11-17 0 0.182 0.180 0.182 0.180 0.184 10,522,400 1,905,888 0.1811 2,870 2,838 2,870 2,838 2,901 667 2,855.9 -1.09%
2009-11-16 0 0.184 0.184 0.185 0.182 0.190 13,940,015 2,568,903 0.1843 2,901 2,901 2,917 2,870 2,996 884 2,905.7 -3.16%
2009-11-13 0 0.190 0.189 0.190 0.185 0.197 24,965,200 4,736,223 0.1897 2,996 2,980 2,996 2,917 3,106 1,583 2,991.3 2.15%
2009-11-12 0 0.186 0.180 0.192 0.112 0.190 31,925,600 5,696,182 0.1784 2,933 2,838 3,027 1,766 2,996 2,025 2,813.3 2.20%
2009-11-11 0 0.182 0.180 0.182 0.179 0.188 10,725,000 1,951,810 0.1820 2,870 2,838 2,870 2,822 2,964 680 2,869.5 -1.62%
2009-11-10 0 0.185 0.182 0.185 0.176 0.200 81,782,400 14,812,782 0.1811 2,917 2,870 2,917 2,775 3,154 5,187 2,855.9 -5.13%
2009-11-09 0 0.195 0.195 0.198 0.194 0.209 16,780,000 3,313,780 0.1975 3,075 3,075 3,122 3,059 3,295 1,064 3,113.8 -1.52%
2009-11-06 0 0.198 0.196 0.198 0.193 0.204 24,880,000 4,920,280 0.1978 3,122 3,090 3,122 3,043 3,217 1,578 3,118.2 -2.46%
2009-11-05 0 0.203 0.202 0.203 0.195 0.210 19,980,000 4,034,080 0.2019 3,201 3,185 3,201 3,075 3,311 1,267 3,183.6 1.50%
2009-11-04 0 0.200 0.200 0.202 0.198 0.249 62,621,437 12,955,982 0.2069 3,154 3,154 3,185 3,122 3,926 3,972 3,262.2 -17.01%
2009-11-03 0 0.241 0.240 0.241 0.220 0.260 55,061,600 13,324,872 0.2420 3,800 3,784 3,800 3,469 4,100 3,492 3,815.7 -10.74%
2009-11-02 0 0.270 0.265 0.270 0.250 0.275 14,880,000 3,956,300 0.2659 4,257 4,178 4,257 3,942 4,336 944 4,192.3 0.00%
2009-10-30 0 0.270 0.265 0.270 0.260 0.280 25,463,200 6,934,000 0.2723 4,257 4,178 4,257 4,100 4,415 1,615 4,293.7 8.00%
2009-10-29 0 0.250 0.249 0.250 0.240 0.250 33,120,000 8,230,400 0.2485 3,942 3,926 3,942 3,784 3,942 2,101 3,918.3 0.81%
2009-10-28 0 0.248 0.250 0.255 0.232 0.275 192,219,600 47,919,244 0.2493 3,910 3,942 4,021 3,658 4,336 12,191 3,930.8 37.78%
2009-10-27 0 0.900 0.900 0.910 0.880 0.930 8,784,000 7,898,640 0.8992 2,838 2,838 2,870 2,775 2,933 2,785 2,835.7 -2.17%
2009-10-23 0 0.920 0.920 0.930 0.910 1.000 2,480,000 2,360,800 0.9519 2,901 2,901 2,933 2,870 3,154 786 3,001.9 -3.16%
2009-10-22 0 0.950 0.940 0.950 0.840 1.000 5,860,000 5,396,000 0.9208 2,996 2,964 2,996 2,649 3,154 1,858 2,903.8 -5.00%
2009-10-21 0 1.000 0.970 1.000 0.970 1.010 5,161,500 5,136,055 0.9951 3,154 3,059 3,154 3,059 3,185 1,637 3,138.0 -0.99%
2009-10-20 0 1.010 1.000 1.010 1.000 1.070 2,196,882 2,256,944 1.0273 3,185 3,154 3,185 3,154 3,374 697 3,239.7 -1.94%
2009-10-19 0 1.030 1.020 1.040 1.030 1.110 5,184,320 5,499,936 1.0609 3,248 3,217 3,280 3,248 3,500 1,644 3,345.5 1.98%
2009-10-16 0 1.010 1.000 1.010 0.980 1.040 6,588,000 6,582,680 0.9992 3,185 3,154 3,185 3,090 3,280 2,089 3,151.0 1.00%
2009-10-15 0 1.000 0.990 1.000 0.990 1.050 2,582,000 2,585,720 1.0014 3,154 3,122 3,154 3,122 3,311 819 3,158.1 -1.96%
2009-10-14 0 1.020 1.010 1.020 0.990 1.060 2,480,800 2,543,968 1.0255 3,217 3,185 3,217 3,122 3,343 787 3,233.8 -0.97%
2009-10-13 0 1.030 1.020 1.030 1.010 1.060 6,003,440 6,210,611 1.0345 3,248 3,217 3,248 3,185 3,343 1,904 3,262.3 0.98%
2009-10-12 0 1.020 1.000 1.030 1.000 1.050 3,000,000 3,058,000 1.0193 3,217 3,154 3,248 3,154 3,311 951 3,214.5 2.00%
2009-10-09 0 1.000 0.990 1.010 0.980 1.010 5,200,000 5,134,600 0.9874 3,154 3,122 3,185 3,090 3,185 1,649 3,113.9 0.00%
2009-10-08 0 1.000 0.980 1.000 0.970 1.050 5,280,760 5,275,730 0.9990 3,154 3,090 3,154 3,059 3,311 1,675 3,150.5 -2.91%
2009-10-07 0 1.030 1.020 1.040 0.990 1.050 2,562,003 2,579,735 1.0069 3,248 3,217 3,280 3,122 3,311 812 3,175.3 0.98%
2009-10-06 0 1.020 1.010 1.020 0.990 1.050 3,160,000 3,207,200 1.0149 3,217 3,185 3,217 3,122 3,311 1,002 3,200.6 5.15%
2009-10-05 0 0.970 0.950 0.970 0.940 0.970 704,800 672,072 0.9536 3,059 2,996 3,059 2,964 3,059 223 3,007.1 1.04%
2009-10-02 0 0.960 0.930 0.960 0.920 0.980 675,000 634,500 0.9400 3,027 2,933 3,027 2,901 3,090 214 2,964.3 2.13%
2009-09-30 0 0.940 0.920 0.940 0.840 0.980 5,223,040 4,846,845 0.9280 2,964 2,901 2,964 2,649 3,090 1,656 2,926.4 4.44%
2009-09-29 0 0.900 0.880 0.890 0.880 1.210 8,055,080 7,979,813 0.9907 2,838 2,775 2,807 2,775 3,816 2,554 3,124.0 -23.73%
2009-09-28 0 1.180 1.180 1.210 1.140 1.300 6,142,160 7,369,753 1.1999 3,721 3,721 3,816 3,595 4,100 1,948 3,783.8 -11.28%
2009-09-25 0 1.330 1.330 1.370 1.270 1.470 17,122,000 24,435,100 1.4271 4,194 4,194 4,320 4,005 4,636 5,429 4,500.4 -10.14%
2009-09-24 0 1.480 1.450 1.480 1.420 1.520 29,703,600 43,677,460 1.4704 4,667 4,573 4,667 4,478 4,793 9,419 4,637.1 0.68%
2009-09-23 0 1.470 1.460 1.470 1.320 1.490 18,255,200 26,031,713 1.4260 4,636 4,604 4,636 4,163 4,699 5,789 4,496.9 11.36%
2009-09-22 0 1.320 1.300 1.320 1.280 1.320 3,423,120 4,456,669 1.3019 4,163 4,100 4,163 4,036 4,163 1,085 4,105.7 3.13%
2009-09-21 0 1.280 1.260 1.280 1.180 1.320 4,983,920 6,240,321 1.2521 4,036 3,973 4,036 3,721 4,163 1,580 3,948.5 -1.54%
2009-09-18 0 1.300 1.290 1.300 1.210 1.300 5,855,300 7,364,131 1.2577 4,100 4,068 4,100 3,816 4,100 1,857 3,966.1 2.36%
2009-09-17 0 1.270 1.260 1.270 1.230 1.290 4,384,260 5,496,660 1.2537 4,005 3,973 4,005 3,879 4,068 1,390 3,953.6 1.60%
2009-09-16 0 1.250 1.250 1.260 1.160 1.260 13,188,360 16,138,242 1.2237 3,942 3,942 3,973 3,658 3,973 4,182 3,858.9 4.17%
2009-09-15 0 1.200 1.180 1.190 1.150 1.260 7,476,200 8,948,818 1.1970 3,784 3,721 3,753 3,627 3,973 2,371 3,774.7 5.26%
2009-09-14 0 1.140 1.130 1.140 1.100 1.170 6,180,600 7,026,454 1.1369 3,595 3,563 3,595 3,469 3,690 1,960 3,585.1 1.79%
2009-09-11 0 1.120 1.120 1.130 1.100 1.180 4,896,924 5,543,062 1.1319 3,532 3,532 3,563 3,469 3,721 1,553 3,569.6 0.90%
2009-09-10 0 1.110 1.110 1.120 1.020 1.260 13,960,360 16,103,700 1.1535 3,500 3,500 3,532 3,217 3,973 4,427 3,637.7 -5.93%
2009-09-09 0 1.180 1.170 1.180 1.040 1.220 23,338,614 26,445,241 1.1331 3,721 3,690 3,721 3,280 3,847 7,401 3,573.3 13.46%
2009-09-08 0 1.040 1.030 1.050 1.020 1.080 5,827,900 6,069,332 1.0414 3,280 3,248 3,311 3,217 3,406 1,848 3,284.2 -0.95%
2009-09-07 0 1.050 1.050 1.060 1.050 1.110 5,007,440 5,422,330 1.0829 3,311 3,311 3,343 3,311 3,500 1,588 3,414.8 -0.94%
2009-09-04 0 1.060 1.060 1.080 1.040 1.140 13,647,345 14,542,282 1.0656 3,343 3,343 3,406 3,280 3,595 4,328 3,360.3 -3.64%
2009-09-03 0 1.100 1.090 1.110 1.010 1.130 6,832,297 7,214,000 1.0559 3,469 3,437 3,500 3,185 3,563 2,167 3,329.7 6.80%
2009-09-02 0 1.030 1.020 1.030 0.970 1.040 5,403,200 5,485,696 1.0153 3,248 3,217 3,248 3,059 3,280 1,713 3,201.7 0.00%
2009-09-01 0 1.030 1.010 1.030 0.970 1.140 11,870,300 12,100,332 1.0194 3,248 3,185 3,248 3,059 3,595 3,764 3,214.6 -0.96%
2009-08-31 0 1.040 1.030 1.050 0.980 1.060 14,356,227 14,609,127 1.0176 3,280 3,248 3,311 3,090 3,343 4,552 3,209.1 7.22%
2009-08-28 0 0.970 0.960 0.980 0.800 1.020 11,598,332 10,758,757 0.9276 3,059 3,027 3,090 2,523 3,217 3,678 2,925.2 -2.02%
2009-08-27 0 0.990 0.980 1.000 0.920 1.170 32,166,565 34,124,017 1.0609 3,122 3,090 3,154 2,901 3,690 10,200 3,345.4 -1.00%
2009-08-26 0 1.000 1.000 1.020 0.740 1.060 43,094,670 39,260,734 0.9110 3,154 3,154 3,217 2,334 3,343 13,666 2,873.0 33.33%
2009-08-25 0 0.750 0.740 0.750 0.445 0.750 44,151,280 26,307,130 0.5958 2,365 2,334 2,365 1,403 2,365 14,001 1,879.0 57.89%
2009-08-24 0 0.475 0.460 0.495 0.405 0.495 9,420,080 4,003,130 0.4250 1,498 1,451 1,561 1,277 1,561 2,987 1,340.1 14.46%
2009-08-21 0 0.415 0.405 0.415 0.400 0.425 1,686,000 690,640 0.4096 1,309 1,277 1,309 1,261 1,340 535 1,291.8 -1.19%
2009-08-20 0 0.420 0.405 0.420 0.405 0.430 2,340,400 960,860 0.4106 1,324 1,277 1,324 1,277 1,356 742 1,294.7 0.00%
2009-08-19 0 0.420 0.415 0.420 0.410 0.435 880,000 367,700 0.4178 1,324 1,309 1,324 1,293 1,372 279 1,317.7 -2.33%
2009-08-18 0 0.430 0.415 0.430 0.415 0.445 905,144 382,908 0.4230 1,356 1,309 1,356 1,309 1,403 287 1,334.0 -1.15%
2009-08-17 0 0.435 0.425 0.435 0.425 0.460 3,026,080 1,328,498 0.4390 1,372 1,340 1,372 1,340 1,451 960 1,384.4 -2.25%
2009-08-14 0 0.445 0.440 0.445 0.435 0.495 7,431,785 3,278,111 0.4411 1,403 1,388 1,403 1,372 1,561 2,357 1,391.0 -4.30%
2009-08-13 0 0.465 0.450 0.465 0.435 0.500 3,926,480 1,786,722 0.4550 1,466 1,419 1,466 1,372 1,577 1,245 1,435.0 1.09%
2009-08-12 0 0.460 0.430 0.460 0.420 0.460 4,202,480 1,823,116 0.4338 1,451 1,356 1,451 1,324 1,451 1,333 1,368.1 3.37%
2009-08-11 0 0.445 0.430 0.445 0.430 0.445 730,040 319,280 0.4373 1,403 1,356 1,403 1,356 1,403 232 1,379.2 -1.11%
2009-08-10 0 0.450 0.420 0.450 0.420 0.455 1,760,200 754,182 0.4285 1,419 1,324 1,419 1,324 1,435 558 1,351.2 0.00%
2009-08-07 0 0.450 0.435 0.450 0.420 0.465 3,708,000 1,611,540 0.4346 1,419 1,372 1,419 1,324 1,466 1,176 1,370.6 1.12%
2009-08-06 0 0.445 0.430 0.445 0.430 0.460 1,354,440 602,670 0.4450 1,403 1,356 1,403 1,356 1,451 430 1,403.2 -2.20%
2009-08-05 0 0.455 0.435 0.455 0.435 0.490 5,001,722 2,266,835 0.4532 1,435 1,372 1,435 1,372 1,545 1,586 1,429.2 -2.15%
2009-08-04 0 0.465 0.450 0.465 0.445 0.470 7,154,821 3,238,873 0.4527 1,466 1,419 1,466 1,403 1,482 2,269 1,427.5 -5.10%
2009-08-03 0 0.490 0.470 0.490 0.465 0.510 2,124,000 1,013,400 0.4771 1,545 1,482 1,545 1,466 1,608 674 1,504.6 -7.55%
2009-07-31 0 0.530 0.500 0.530 0.495 0.560 4,223,342 2,200,273 0.5210 1,671 1,577 1,671 1,561 1,766 1,339 1,642.9 3.92%
2009-07-30 0 0.510 0.480 0.510 0.470 0.510 4,250,720 2,086,122 0.4908 1,608 1,514 1,608 1,482 1,608 1,348 1,547.6 -1.92%
2009-07-29 0 0.520 0.500 0.520 0.480 0.520 12,704,960 6,352,803 0.5000 1,640 1,577 1,640 1,514 1,640 4,029 1,576.8 1.96%
2009-07-28 0 0.510 0.510 0.520 0.480 0.590 22,750,500 12,417,906 0.5458 1,608 1,608 1,640 1,514 1,861 7,214 1,721.3 2.00%
2009-07-27 0 0.500 0.500 0.510 0.330 0.510 29,446,841 13,596,811 0.4617 1,577 1,577 1,608 1,041 1,608 9,338 1,456.1 38.89%
2009-07-24 0 0.360 0.360 0.375 0.260 0.370 35,195,343 11,049,792 0.3140 1,135 1,135 1,183 819.9 1,167 11,161 990.06 24.14%
2009-07-23 0 0.290 0.265 0.290 0.210 0.300 4,200,000 1,083,020 0.2579 914.5 835.7 914.5 662.2 946.1 1,332 813.17 40.10%
2009-07-22 0 0.207 0.207 0.220 0.200 0.220 2,400,001 491,240 0.2047 652.8 652.8 693.8 630.7 693.8 761 645.47 -0.96%
2009-07-21 0 0.209 0.209 0.218 0.208 0.213 222,400 46,960 0.2112 659.1 659.1 687.5 655.9 671.7 71 665.87 -1.88%
2009-07-20 0 0.213 0.208 0.213 0.213 0.213 116,960 24,692 0.2111 671.7 655.9 671.7 671.7 671.7 37 665.75 0.00%
2009-07-17 0 0.213 0.207 0.220 - - 3,600 720 0.2000 671.7 652.8 693.8 - - 1 630.70 0.00%
2009-07-16 0 0.213 0.213 0.221 0.210 0.210 366,800 76,960 0.2098 671.7 671.7 696.9 662.2 662.2 116 661.65 1.43%
2009-07-15 0 0.210 0.205 0.217 - - 0 0 - 662.2 646.5 684.3 - - 0 - 0.00%
2009-07-14 0 0.210 0.210 0.216 0.205 0.217 282,000 59,680 0.2116 662.2 662.2 681.2 646.5 684.3 89 667.38 0.00%
2009-07-13 0 0.210 0.203 0.218 0.208 0.210 180,000 37,720 0.2096 662.2 640.2 687.5 655.9 662.2 57 660.84 4.48%
2009-07-10 0 0.201 0.201 0.213 0.200 0.208 360,000 72,560 0.2016 633.9 633.9 671.7 630.7 655.9 114 635.61 -4.29%
2009-07-09 0 0.210 0.210 0.219 0.205 0.210 100,000 20,700 0.2070 662.2 662.2 690.6 646.5 662.2 32 652.78 2.44%
2009-07-08 0 0.205 0.199 0.208 0.194 0.205 228,720 46,018 0.2012 646.5 627.5 655.9 611.8 646.5 73 634.48 0.49%
2009-07-07 0 0.204 0.204 0.219 0.204 0.204 82,000 16,716 0.2039 643.3 643.3 690.6 643.3 643.3 26 642.86 -5.56%
2009-07-06 0 0.216 0.215 0.217 0.200 0.216 380,000 79,600 0.2095 681.2 678.0 684.3 630.7 681.2 121 660.58 5.37%
2009-07-03 0 0.205 0.205 0.213 0.201 0.205 420,000 85,820 0.2043 646.5 646.5 671.7 633.9 646.5 133 644.37 0.00%
2009-07-02 0 0.205 0.205 0.214 0.204 0.214 400,960 82,523 0.2058 646.5 646.5 674.9 643.3 674.9 127 649.04 0.00%
2009-06-30 0 0.205 0.205 0.217 0.205 0.220 222,400 47,195 0.2122 646.5 646.5 684.3 646.5 693.8 71 669.20 -6.82%
2009-06-29 0 0.220 0.215 0.220 0.210 0.233 329,800 72,380 0.2195 693.8 678.0 693.8 662.2 734.8 105 692.09 -2.22%
2009-06-26 0 0.225 0.220 0.229 0.213 0.230 481,600 107,480 0.2232 709.5 693.8 722.2 671.7 725.3 153 703.78 2.27%
2009-06-25 0 0.220 0.201 0.221 0.201 0.230 889,440 190,448 0.2141 693.8 633.9 696.9 633.9 725.3 282 675.23 -5.98%
2009-06-24 0 0.234 0.223 0.234 0.235 0.235 203,600 47,774 0.2346 737.9 703.2 737.9 741.1 741.1 65 739.96 6.36%
2009-06-23 0 0.220 0.220 0.235 0.215 0.235 363,500 79,435 0.2185 693.8 693.8 741.1 678.0 741.1 115 689.13 -4.35%
2009-06-22 0 0.230 0.230 0.240 0.229 0.240 460,000 106,300 0.2311 725.3 725.3 756.8 722.2 756.8 146 728.74 -2.95%
2009-06-19 0 0.237 0.227 0.240 0.225 0.246 1,600,480 370,789 0.2317 747.4 715.8 756.8 709.5 775.8 508 730.59 -0.84%
2009-06-18 0 0.239 0.239 0.255 0.232 0.270 1,102,400 269,472 0.2444 753.7 753.7 804.1 731.6 851.4 350 770.85 -8.08%
2009-06-17 0 0.260 0.250 0.265 0.202 0.280 5,907,200 1,541,884 0.2610 819.9 788.4 835.7 637.0 883.0 1,873 823.12 15.56%
2009-06-16 0 0.225 0.225 0.233 0.225 0.235 282,400 64,248 0.2275 709.5 709.5 734.8 709.5 741.1 90 717.45 2.27%
2009-06-15 0 0.220 0.219 0.220 0.218 0.238 700,000 158,500 0.2264 693.8 690.6 693.8 687.5 750.5 222 714.05 6.28%
2009-06-12 0 0.207 0.205 0.238 0.205 0.240 722,404 167,109 0.2313 652.8 646.5 750.5 646.5 756.8 229 729.48 -11.91%
2009-06-11 0 0.235 0.235 0.260 0.235 0.255 540,280 131,203 0.2428 741.1 741.1 819.9 741.1 804.1 171 765.81 -4.08%
2009-06-10 0 0.245 0.229 0.255 0.236 0.255 600,000 149,020 0.2484 772.6 722.2 804.1 744.2 804.1 190 783.23 11.36%
2009-06-09 0 0.220 0.230 0.245 0.216 0.250 2,420,000 570,440 0.2357 693.8 725.3 772.6 681.2 788.4 767 743.34 -10.20%
2009-06-08 0 0.245 0.245 0.265 0.230 0.265 1,140,000 277,720 0.2436 772.6 772.6 835.7 725.3 835.7 362 768.24 0.00%
2009-06-05 0 0.245 0.245 0.260 0.245 0.270 1,650,800 415,392 0.2516 772.6 772.6 819.9 772.6 851.4 523 793.52 -2.00%
2009-06-04 0 0.250 0.250 0.275 0.250 0.285 664,600 173,727 0.2614 788.4 788.4 867.2 788.4 898.8 211 824.33 -3.85%
2009-06-03 0 0.260 0.260 0.275 0.260 0.280 1,200,001 317,500 0.2646 819.9 819.9 867.2 819.9 883.0 381 834.37 0.00%
2009-06-02 0 0.260 0.260 0.270 0.260 0.290 1,118,600 303,846 0.2716 819.9 819.9 851.4 819.9 914.5 355 856.59 -3.70%
2009-06-01 0 0.270 0.265 0.275 0.260 0.285 1,100,000 293,800 0.2671 851.4 835.7 867.2 819.9 898.8 349 842.27 0.00%
2009-05-29 0 0.270 0.270 0.280 0.270 0.285 857,000 237,350 0.2770 851.4 851.4 883.0 851.4 898.8 272 873.38 0.00%
2009-05-27 0 0.270 0.270 0.275 0.260 0.285 2,304,000 622,960 0.2704 851.4 851.4 867.2 819.9 898.8 731 852.65 -5.26%
2009-05-26 0 0.285 0.285 0.295 0.260 0.290 948,000 264,680 0.2792 898.8 898.8 930.3 819.9 914.5 301 880.46 1.79%
2009-05-25 0 0.280 0.275 0.290 0.270 0.300 1,854,800 533,870 0.2878 883.0 867.2 914.5 851.4 946.1 588 907.68 3.70%
2009-05-22 0 0.270 0.270 0.295 0.250 0.380 9,640,880 3,004,800 0.3117 851.4 851.4 930.3 788.4 1,198 3,057 982.86 -3.57%
2009-05-21 0 0.280 0.270 0.280 0.208 0.290 5,236,880 1,346,270 0.2571 883.0 851.4 883.0 655.9 914.5 1,661 810.69 34.62%
2009-05-20 0 0.208 0.208 0.217 0.199 0.230 1,400,000 292,540 0.2090 655.9 655.9 684.3 627.5 725.3 444 658.95 8.33%
2009-05-19 0 0.192 0.190 0.198 0.192 0.198 201,600 38,871 0.1928 605.5 599.2 624.4 605.5 624.4 64 608.04 -0.52%
2009-05-18 0 0.193 0.193 0.200 0.190 0.191 160,000 30,500 0.1906 608.6 608.6 630.7 599.2 602.3 51 601.14 1.58%
2009-05-15 0 0.190 0.190 0.205 0.190 0.205 620,000 122,780 0.1980 599.2 599.2 646.5 599.2 646.5 197 624.50 3.26%
2009-05-14 0 0.184 0.184 0.192 0.180 0.192 460,480 85,522 0.1857 580.2 580.2 605.5 567.6 605.5 146 585.68 0.55%
2009-05-13 0 0.183 0.183 0.197 0.183 0.204 544,320 107,631 0.1977 577.1 577.1 621.2 577.1 643.3 173 623.56 1.10%
2009-05-12 0 0.181 0.181 0.198 0.181 0.190 268,000 50,660 0.1890 570.8 570.8 624.4 570.8 599.2 85 596.11 -3.21%
2009-05-11 0 0.187 0.187 0.204 0.187 0.193 490,080 92,085 0.1879 589.7 589.7 643.3 589.7 608.6 155 592.54 -3.11%
2009-05-08 0 0.193 0.193 0.203 0.193 0.201 1,193,520 237,553 0.1990 608.6 608.6 640.2 608.6 633.9 378 627.66 2.66%
2009-05-07 0 0.188 0.187 0.191 0.187 0.189 592,000 110,500 0.1867 592.9 589.7 602.3 589.7 596.0 188 588.62 1.62%
2009-05-06 0 0.185 0.185 0.188 0.174 0.190 720,000 130,000 0.1806 583.4 583.4 592.9 548.7 599.2 228 569.38 7.56%
2009-05-05 0 0.172 0.172 0.183 0.170 0.180 362,200 62,992 0.1739 542.4 542.4 577.1 536.1 567.6 115 548.44 -2.82%
2009-05-04 0 0.177 0.177 0.185 0.177 0.192 388,000 70,600 0.1820 558.2 558.2 583.4 558.2 605.5 123 573.81 -3.80%
2009-04-30 0 0.184 0.184 0.199 0.178 0.210 480,000 94,600 0.1971 580.2 580.2 627.5 561.3 662.2 152 621.50 3.95%
2009-04-29 0 0.177 0.177 0.195 0.177 0.190 402,400 72,068 0.1791 558.2 558.2 614.9 558.2 599.2 128 564.78 -1.12%
2009-04-28 0 0.179 0.178 0.180 0.177 0.180 740,000 132,420 0.1789 564.5 561.3 567.6 558.2 567.6 235 564.31 -3.24%
2009-04-27 0 0.185 0.185 0.191 0.183 0.191 581,680 109,251 0.1878 583.4 583.4 602.3 577.1 602.3 184 592.29 -3.65%
2009-04-24 0 0.192 0.192 0.204 0.181 0.200 281,440 55,552 0.1974 605.5 605.5 643.3 570.8 630.7 89 622.46 -3.03%
2009-04-23 0 0.198 0.198 0.206 0.198 0.198 40,000 7,920 0.1980 624.4 624.4 649.6 624.4 624.4 13 624.40 0.00%
2009-04-22 0 0.198 0.198 0.209 0.198 0.200 180,000 35,860 0.1992 624.4 624.4 659.1 624.4 630.7 57 628.25 0.51%
2009-04-21 0 0.197 0.197 0.208 0.195 0.200 520,000 102,720 0.1975 621.2 621.2 655.9 614.9 630.7 165 622.94 -4.37%
2009-04-20 0 0.206 0.205 0.206 0.200 0.215 1,660,960 340,048 0.2047 649.6 646.5 649.6 630.7 678.0 527 645.62 0.00%
2009-04-17 0 0.206 0.190 0.206 0.190 0.220 2,600,040 550,748 0.2118 649.6 599.2 649.6 599.2 693.8 824 667.99 -5.94%
2009-04-16 0 0.219 0.216 0.219 0.217 0.222 1,020,000 224,600 0.2202 690.6 681.2 690.6 684.3 700.1 323 694.39 -0.45%
2009-04-15 0 0.220 0.215 0.220 0.210 0.220 900,080 195,196 0.2169 693.8 678.0 693.8 662.2 693.8 285 683.89 0.00%
2009-04-14 0 0.220 0.215 0.223 0.200 0.223 655,760 141,857 0.2163 693.8 678.0 703.2 630.7 703.2 208 682.18 0.00%
2009-04-09 0 0.220 0.220 0.229 0.210 0.230 1,100,000 245,400 0.2231 693.8 693.8 722.2 662.2 725.3 349 703.52 6.28%
2009-04-08 0 0.207 0.200 0.207 0.194 0.207 760,000 149,740 0.1970 652.8 630.7 652.8 611.8 652.8 241 621.33 -1.43%
2009-04-07 0 0.210 0.210 0.219 0.209 0.220 1,020,000 221,460 0.2171 662.2 662.2 690.6 659.1 693.8 323 684.68 -7.08%
2009-04-06 0 0.226 0.216 0.226 0.215 0.234 2,704,000 597,284 0.2209 712.7 681.2 712.7 678.0 737.9 857 696.58 -0.44%
2009-04-03 0 0.227 0.221 0.227 0.210 0.228 9,650,000 2,109,320 0.2186 715.8 696.9 715.8 662.2 719.0 3,060 689.30 3.18%
2009-04-02 0 0.220 0.216 0.220 0.209 0.236 12,200,000 2,770,680 0.2271 693.8 681.2 693.8 659.1 744.2 3,869 716.18 -4.35%
2009-04-01 0 0.230 0.230 0.234 0.220 0.290 19,542,000 4,675,740 0.2393 725.3 725.3 737.9 693.8 914.5 6,197 754.53 -16.36%
2009-03-31 0 0.275 0.270 0.275 0.255 0.400 19,320,000 5,605,080 0.2901 867.2 851.4 867.2 804.1 1,261 6,126 914.89 -36.05%
2009-03-30 0 0.430 0.425 0.445 0.425 0.500 2,188,000 1,003,120 0.4585 1,356 1,340 1,403 1,340 1,577 694 1,445.8 -15.69%
2009-03-27 0 0.510 0.495 0.520 0.475 0.570 2,978,320 1,502,618 0.5045 1,608 1,561 1,640 1,498 1,798 944 1,591.0 -10.53%
2009-03-26 0 0.570 0.560 0.640 0.380 0.650 3,758,680 1,898,717 0.5052 1,798 1,766 2,018 1,198 2,050 1,192 1,593.0 29.55%
2009-03-25 0 0.440 0.390 0.500 0.236 0.440 2,802,528 914,525 0.3263 1,388 1,230 1,577 744.2 1,388 889 1,029.1 57.14%
2009-03-24 0 0.280 0.240 0.280 0.198 0.280 1,442,400 312,408 0.2166 883.0 756.8 883.0 624.4 883.0 457 683.02 40.70%
2009-03-23 0 0.199 0.181 0.199 0.170 0.199 222,400 40,548 0.1823 627.5 570.8 627.5 536.1 627.5 71 574.95 32.67%
2009-03-20 0 0.150 0.141 0.150 0.150 0.155 82,400 12,424 0.1508 473.0 444.6 473.0 473.0 488.8 26 475.48 11.11%
2009-03-19 0 0.135 0.123 0.155 0.135 0.135 24,000 3,160 0.1317 425.7 387.9 488.8 425.7 425.7 8 415.21 1.50%
2009-03-18 0 0.133 0.133 - - - 960 96 0.1000 419.4 419.4 - - - 0 315.35 6.40%
2009-03-17 0 0.125 0.123 - 0.125 0.125 60,000 7,500 0.1250 394.2 387.9 - 394.2 394.2 19 394.19 -0.79%
2009-03-16 0 0.126 0.126 0.142 - - 480 55 0.1146 397.3 397.3 447.8 - - 0 361.34 2.44%
2009-03-13 0 0.123 0.122 0.155 0.123 0.150 118,797 16,528 0.1391 387.9 384.7 488.8 387.9 473.0 38 438.74 -8.89%
2009-03-12 0 0.135 0.120 0.150 - - 0 0 - 425.7 378.4 473.0 - - 0 - 0.00%
2009-03-11 0 0.135 0.116 0.155 0.135 0.135 20,000 2,700 0.1350 425.7 365.8 488.8 425.7 425.7 6 425.72 3.85%
2009-03-10 0 0.130 0.115 0.150 - - 0 0 - 410.0 362.7 473.0 - - 0 - 0.00%
2009-03-09 0 0.130 - 0.150 - - 13 1 0.0769 410.0 - 473.0 - - 0 242.58 0.00%
2009-03-06 0 0.130 0.130 0.140 - - 3,360 370 0.1101 410.0 410.0 441.5 - - 1 347.26 13.04%
2009-03-05 0 0.115 0.113 - - - 0 0 - 362.7 356.3 - - - 0 - 0.00%
2009-03-04 0 0.115 0.113 - - - 2,464 222 0.0901 362.7 356.3 - - - 1 284.12 0.00%
2009-03-03 0 0.115 0.100 - - - 0 0 - 362.7 315.4 - - - 0 - 0.00%
2009-03-02 0 0.115 0.100 - - - 0 0 - 362.7 315.4 - - - 0 - 0.00%
2009-02-27 0 0.115 0.112 - - - 800 80 0.1000 362.7 353.2 - - - 0 315.35 0.00%
2009-02-26 0 0.115 0.113 - - - 5,720 601 0.1051 362.7 356.3 - - - 2 331.34 0.00%
2009-02-25 0 0.115 0.115 0.130 0.115 0.115 42,600 4,865 0.1142 362.7 362.7 410.0 362.7 362.7 14 360.14 2.68%
2009-02-24 0 0.112 0.112 - 0.112 0.112 20,000 2,240 0.1120 353.2 353.2 - 353.2 353.2 6 353.19 -3.45%
2009-02-23 0 0.116 0.116 0.130 0.111 0.115 80,960 9,116 0.1126 365.8 365.8 410.0 350.0 362.7 26 355.08 1.75%
2009-02-20 0 0.114 0.114 0.134 0.112 0.140 84,280 10,111 0.1200 359.5 359.5 422.6 353.2 441.5 27 378.32 2.70%
2009-02-19 0 0.111 0.110 0.149 0.111 0.111 20,000 2,220 0.1110 350.0 346.9 469.9 350.0 350.0 6 350.04 -14.62%
2009-02-18 0 0.130 0.120 0.150 - - 320 32 0.1000 410.0 378.4 473.0 - - 0 315.35 0.00%
2009-02-17 0 0.130 0.111 0.150 0.130 0.130 120,000 15,600 0.1300 410.0 350.0 473.0 410.0 410.0 38 409.96 0.00%
2009-02-16 0 0.130 0.130 - 0.130 0.130 24,000 3,080 0.1283 410.0 410.0 - 410.0 410.0 8 404.70 0.00%
2009-02-13 0 0.130 0.130 0.150 0.130 0.130 45,120 5,117 0.1134 410.0 410.0 473.0 410.0 410.0 14 357.64 8.33%
2009-02-12 0 0.120 0.101 - - - 800 64 0.0800 378.4 318.5 - - - 0 252.28 0.00%
2009-02-11 0 0.120 0.100 - - - 0 0 - 378.4 315.4 - - - 0 - 0.00%
2009-02-10 0 0.120 0.120 0.140 0.120 0.120 41,440 4,944 0.1193 378.4 378.4 441.5 378.4 378.4 13 376.23 0.00%
2009-02-09 0 0.120 0.103 - - - 4,280 428 0.1000 378.4 324.8 - - - 1 315.35 0.00%
2009-02-06 0 0.120 0.101 - - - 1,440 130 0.0903 378.4 318.5 - - - 0 284.69 0.00%
2009-02-05 0 0.120 0.120 - 0.110 0.120 152,640 17,738 0.1162 378.4 378.4 - 346.9 378.4 48 366.46 9.09%
2009-02-04 0 0.110 0.095 - 0.110 0.110 40,000 4,400 0.1100 346.9 299.6 - 346.9 346.9 13 346.89 0.00%
2009-02-03 0 0.110 0.090 - - - 1 0 - 346.9 283.8 - - - 0 - 0.00%
2009-02-02 0 0.110 0.096 0.110 - - 0 0 - 346.9 302.7 346.9 - - 0 - 0.00%
2009-01-30 0 0.110 0.098 - - - 0 0 - 346.9 309.0 - - - 0 - 0.00%
2009-01-29 0 0.110 0.095 - - - 0 0 - 346.9 299.6 - - - 0 - 0.00%
2009-01-23 0 0.110 0.110 0.200 0.110 0.110 14,400 1,536 0.1067 346.9 346.9 630.7 346.9 346.9 5 336.37 -0.90%
2009-01-22 0 0.111 0.108 0.200 - - 0 0 - 350.0 340.6 630.7 - - 0 - 0.00%
2009-01-21 0 0.111 0.105 0.120 - - 0 0 - 350.0 331.1 378.4 - - 0 - 0.00%
2009-01-20 0 0.111 0.111 0.180 0.111 0.111 21,760 2,352 0.1081 350.0 350.0 567.6 350.0 350.0 7 340.86 0.91%
2009-01-19 0 0.110 0.110 0.134 0.110 0.110 4,160 456 0.1096 346.9 346.9 422.6 346.9 346.9 1 345.67 -3.51%
2009-01-16 0 0.114 0.114 - 0.114 0.117 228,000 26,304 0.1154 359.5 359.5 - 359.5 369.0 72 363.82 0.88%
2009-01-15 0 0.113 0.113 0.130 0.110 0.150 148,679 19,074 0.1283 356.3 356.3 410.0 346.9 473.0 47 404.56 -35.43%
2009-01-14 0 0.035 0.031 0.035 - - 20,800 717 0.0345 551.9 488.8 551.9 - - 1 543.53 0.00%
2009-01-13 0 0.035 0.028 0.040 - - 0 0 - 551.9 441.5 630.7 - - 0 - 0.00%
2009-01-12 0 0.035 0.029 0.040 - - 0 0 - 551.9 457.3 630.7 - - 0 - 0.00%
2009-01-09 0 0.035 0.035 0.040 0.035 0.040 137,700 5,143 0.0373 551.9 551.9 630.7 551.9 630.7 9 588.91 0.00%
2009-01-08 0 0.035 0.035 0.037 0.035 0.035 102,400 3,560 0.0348 551.9 551.9 583.4 551.9 551.9 6 548.17 0.00%
2009-01-07 0 0.035 0.035 0.046 0.035 0.035 117,200 3,962 0.0338 551.9 551.9 725.3 551.9 551.9 7 533.03 2.94%
2009-01-06 0 0.034 0.034 0.039 0.033 0.033 60,000 1,980 0.0330 536.1 536.1 614.9 520.3 520.3 4 520.33 3.03%
2009-01-05 0 0.033 0.033 0.042 0.032 0.036 287,800 9,112 0.0317 520.3 520.3 662.2 504.6 567.6 18 499.22 3.12%
2009-01-02 0 0.032 0.032 0.040 - - 0 0 - 504.6 504.6 630.7 - - 0 - 3.23%
2008-12-31 0 0.031 0.031 0.035 0.026 0.026 20,000 520 0.0260 488.8 488.8 551.9 410.0 410.0 1 409.96 -6.06%
2008-12-30 0 0.033 0.029 0.038 - - 0 0 - 520.3 457.3 599.2 - - 0 - 0.00%
2008-12-29 0 0.033 0.031 0.037 0.030 0.033 297,800 8,853 0.0297 520.3 488.8 583.4 473.0 520.3 19 468.74 -2.94%
2008-12-24 0 0.034 0.028 0.040 - - 0 0 - 536.1 441.5 630.7 - - 0 - 0.00%
2008-12-23 0 0.034 0.034 0.040 0.034 0.034 200,000 6,800 0.0340 536.1 536.1 630.7 536.1 536.1 13 536.10 0.00%
2008-12-22 0 0.034 0.034 0.040 0.032 0.032 51,600 1,535 0.0297 536.1 536.1 630.7 504.6 504.6 3 469.05 -10.53%
2008-12-19 0 0.038 0.038 0.040 0.038 0.038 160,000 6,080 0.0380 599.2 599.2 630.7 599.2 599.2 10 599.17 0.00%
2008-12-18 0 0.038 0.038 0.041 0.038 0.038 79,600 2,868 0.0360 599.2 599.2 646.5 599.2 599.2 5 568.11 0.00%
2008-12-17 0 0.038 0.038 0.043 0.037 0.038 1,768,800 67,956 0.0384 599.2 599.2 678.0 583.4 599.2 112 605.78 0.00%
2008-12-16 0 0.038 0.038 0.045 0.038 0.039 1,063,200 40,736 0.0383 599.2 599.2 709.5 599.2 614.9 67 604.13 0.00%
2008-12-15 0 0.038 0.037 0.038 0.036 0.038 745,200 27,875 0.0374 599.2 583.4 599.2 567.6 599.2 47 589.80 0.00%
2008-12-12 0 0.038 0.037 0.040 0.037 0.045 4,420,000 171,760 0.0389 599.2 583.4 630.7 583.4 709.5 280 612.72 -25.49%
2008-12-11 0 0.051 0.042 0.051 - - 0 0 - 804.1 662.2 804.1 - - 0 - 0.00%
2008-12-10 0 0.051 0.051 0.053 0.051 0.051 20,000 1,020 0.0510 804.1 804.1 835.7 804.1 804.1 1 804.15 -3.77%
2008-12-09 0 0.053 0.045 0.053 - - 3,200 112 0.0350 835.7 709.5 835.7 - - 0 551.86 0.00%
2008-12-08 0 0.053 0.043 0.053 0.040 0.053 129,600 6,320 0.0488 835.7 678.0 835.7 630.7 835.7 8 768.91 0.00%
2008-12-05 0 0.053 0.042 0.053 0.038 0.053 116,000 4,960 0.0428 835.7 662.2 835.7 599.2 835.7 7 674.20 23.26%
2008-12-04 0 0.043 0.035 0.043 0.043 0.043 900,000 38,700 0.0430 678.0 551.9 678.0 678.0 678.0 57 678.01 2.38%
2008-12-03 0 0.042 0.035 0.043 - - 0 0 - 662.2 551.9 678.0 - - 0 - 0.00%
2008-12-02 0 0.042 0.033 0.043 - - 960 22 0.0229 662.2 520.3 678.0 - - 0 361.34 0.00%
2008-12-01 0 0.042 0.033 0.043 - - 0 0 - 662.2 520.3 678.0 - - 0 - 0.00%
2008-11-28 0 0.042 0.032 0.042 - - 0 0 - 662.2 504.6 662.2 - - 0 - -6.67%
2008-11-27 0 0.045 0.033 0.049 0.045 0.045 300,000 11,900 0.0397 709.5 520.3 772.6 709.5 709.5 19 625.45 15.38%
2008-11-26 0 0.039 0.039 0.049 - - 400 12 0.0300 614.9 614.9 772.6 - - 0 473.03 0.00%
2008-11-25 0 0.039 0.038 0.049 - - 9,600 288 0.0300 614.9 599.2 772.6 - - 1 473.03 0.00%
2008-11-24 0 0.039 0.039 0.049 0.039 0.039 60,400 2,172 0.0360 614.9 614.9 772.6 614.9 614.9 4 567.01 -2.50%
2008-11-21 0 0.040 0.040 0.049 0.040 0.042 208,000 8,184 0.0393 630.7 630.7 772.6 630.7 662.2 13 620.39 -2.44%
2008-11-20 0 0.041 0.041 0.049 - - 0 0 - 646.5 646.5 772.6 - - 0 - 0.00%
2008-11-19 0 0.041 0.041 0.049 - - 0 0 - 646.5 646.5 772.6 - - 0 - 0.00%
2008-11-18 0 0.041 0.041 0.049 0.041 0.045 200,000 8,600 0.0430 646.5 646.5 772.6 646.5 709.5 13 678.01 0.00%
2008-11-17 0 0.041 0.037 0.050 0.041 0.041 20,000 820 0.0410 646.5 583.4 788.4 646.5 646.5 1 646.47 0.00%
2008-11-14 0 0.041 0.040 0.050 - - 0 0 - 646.5 630.7 788.4 - - 0 - 0.00%
2008-11-13 0 0.041 0.037 0.053 0.041 0.041 22,400 880 0.0393 646.5 583.4 835.7 646.5 646.5 1 619.44 -8.89%
2008-11-12 0 0.045 0.033 0.045 - - 6,640 133 0.0200 709.5 520.3 709.5 - - 0 315.83 0.00%
2008-11-11 0 0.045 0.034 0.050 - - 0 0 - 709.5 536.1 788.4 - - 0 - 0.00%
2008-11-10 0 0.045 0.032 - - - 7,200 180 0.0250 709.5 504.6 - - - 0 394.19 0.00%
2008-11-07 0 0.045 0.036 0.046 0.032 0.045 296,000 11,960 0.0404 709.5 567.6 725.3 504.6 709.5 19 637.09 45.16%
2008-11-06 0 0.031 0.031 0.036 0.030 0.033 440,000 13,460 0.0306 488.8 488.8 567.6 473.0 520.3 28 482.34 -6.06%
2008-11-05 1 - - - - - 0 0 - 520.3 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 520.3 - - - - 0 - 0.00%
2008-11-03 0 0.033 0.033 0.043 - - 0 0 - 520.3 520.3 678.0 - - 0 - 17.86%
2008-10-31 0 0.028 0.028 - 0.028 0.035 4,212,000 124,180 0.0295 441.5 441.5 - 441.5 551.9 267 464.87 7.69%
2008-10-30 0 0.026 0.027 0.045 0.026 0.031 2,135,000 59,860 0.0280 410.0 425.7 709.5 410.0 488.8 135 442.08 -7.14%
2008-10-29 0 0.028 0.028 0.044 - - 0 0 - 441.5 441.5 693.8 - - 0 - 0.00%
2008-10-28 0 0.028 0.028 0.042 0.028 0.033 40,000 1,220 0.0305 441.5 441.5 662.2 441.5 520.3 3 480.91 0.00%
2008-10-27 0 0.028 0.028 0.044 0.028 0.044 60,000 2,320 0.0387 441.5 441.5 693.8 441.5 693.8 4 609.68 -12.50%
2008-10-24 0 0.032 0.032 - 0.032 0.040 100,000 3,600 0.0360 504.6 504.6 - 504.6 630.7 6 567.63 -20.00%
2008-10-23 0 0.040 0.040 - 0.036 0.036 40,000 1,440 0.0360 630.7 630.7 - 567.6 567.6 3 567.63 0.00%
2008-10-22 0 0.040 0.040 0.060 0.040 0.055 202,400 8,464 0.0418 630.7 630.7 946.1 630.7 867.2 13 659.37 -6.98%
2008-10-21 0 0.043 0.043 0.060 0.041 0.043 140,002 5,800 0.0414 678.0 678.0 946.1 646.5 678.0 9 653.22 4.88%
2008-10-20 0 0.041 0.041 0.060 0.041 0.041 140,000 5,740 0.0410 646.5 646.5 946.1 646.5 646.5 9 646.47 -6.82%
2008-10-17 0 0.044 0.044 0.080 0.042 0.060 140,400 6,274 0.0447 693.8 693.8 1,261 662.2 946.1 9 704.60 7.32%
2008-10-16 0 0.041 0.041 0.060 0.040 0.045 240,000 10,140 0.0423 646.5 646.5 946.1 630.7 709.5 15 666.18 -21.15%
2008-10-15 0 0.052 0.052 - 0.051 0.060 418,002 21,394 0.0512 819.9 819.9 - 804.1 946.1 27 807.01 0.00%
2008-10-14 0 0.052 0.052 - 0.050 0.050 21,500 1,060 0.0493 819.9 819.9 - 788.4 788.4 1 777.38 1.96%
2008-10-13 0 0.051 0.051 0.060 0.050 0.051 96,000 4,680 0.0488 804.1 804.1 946.1 788.4 804.1 6 768.67 2.00%
2008-10-10 0 0.050 0.050 0.070 0.050 0.066 452,000 28,360 0.0627 788.4 788.4 1,104 788.4 1,041 29 989.31 0.00%
2008-10-09 0 0.050 0.050 - 0.050 0.050 20,000 1,000 0.0500 788.4 788.4 - 788.4 788.4 1 788.38 -21.88%
2008-10-08 0 0.064 0.064 0.090 0.064 0.070 920,000 62,560 0.0680 1,009 1,009 1,419 1,009 1,104 58 1,072.2 -3.03%
2008-10-06 0 0.066 0.066 0.086 - - 0 0 - 1,041 1,041 1,356 - - 0 - 1.54%
2008-10-03 0 0.065 0.065 - 0.065 0.068 109,200 7,126 0.0653 1,025 1,025 - 1,025 1,072 7 1,028.9 -2.99%
2008-10-02 0 0.067 0.067 0.090 0.067 0.073 44,800 3,064 0.0684 1,056 1,056 1,419 1,056 1,151 3 1,078.4 -4.29%
2008-09-30 0 0.070 0.070 0.097 0.070 0.072 246,000 17,580 0.0715 1,104 1,104 1,529 1,104 1,135 16 1,126.8 -9.09%
2008-09-29 0 0.077 0.077 0.100 0.070 0.090 93,600 7,336 0.0784 1,214 1,214 1,577 1,104 1,419 6 1,235.8 -23.00%
2008-09-26 0 0.100 0.100 0.115 0.100 0.115 100,000 10,600 0.1060 1,577 1,577 1,813 1,577 1,813 6 1,671.4 0.00%
2008-09-25 0 0.100 0.100 0.118 - - 400 34 0.0850 1,577 1,577 1,861 - - 0 1,340.2 0.00%
2008-09-24 0 0.100 0.100 0.118 0.100 0.101 60,000 6,040 0.1007 1,577 1,577 1,861 1,577 1,593 4 1,587.3 0.00%
2008-09-23 0 0.100 0.100 - 0.100 0.101 235,600 23,224 0.0986 1,577 1,577 - 1,577 1,593 15 1,554.3 0.00%
2008-09-22 0 0.100 0.100 0.120 0.100 0.100 27,200 2,636 0.0969 1,577 1,577 1,892 1,577 1,577 2 1,528.1 0.00%
2008-09-19 0 0.100 0.100 0.130 0.090 0.110 376,000 40,280 0.1071 1,577 1,577 2,050 1,419 1,734 24 1,689.1 -9.09%
2008-09-18 0 0.110 0.100 0.115 0.096 0.110 1,283,000 127,470 0.0994 1,734 1,577 1,813 1,514 1,734 81 1,566.6 10.00%
2008-09-17 0 0.100 0.100 0.120 0.100 0.101 353,600 35,288 0.0998 1,577 1,577 1,892 1,577 1,593 22 1,573.5 -0.99%
2008-09-16 0 0.101 0.101 0.158 0.100 0.102 60,000 6,060 0.1010 1,593 1,593 2,491 1,577 1,608 4 1,592.5 -22.31%
2008-09-12 0 0.130 0.130 0.132 0.130 0.130 500,000 65,000 0.1300 2,050 2,050 2,081 2,050 2,050 32 2,049.8 0.00%
2008-09-11 0 0.130 0.130 0.145 0.130 0.135 140,800 18,596 0.1321 2,050 2,050 2,286 2,050 2,129 9 2,082.5 -1.52%
2008-09-10 0 0.132 0.132 - 0.115 0.150 453,300 62,982 0.1389 2,081 2,081 - 1,813 2,365 29 2,190.8 0.00%
2008-09-09 0 0.132 0.132 0.160 0.130 0.133 132,000 17,260 0.1308 2,081 2,081 2,523 2,050 2,097 8 2,061.7 -14.84%
2008-09-08 0 0.155 0.142 0.180 0.155 0.155 35,000 5,125 0.1464 2,444 2,239 2,838 2,444 2,444 2 2,308.8 -3.12%
2008-09-05 0 0.160 0.159 - 0.160 0.160 3,960,000 633,600 0.1600 2,523 2,507 - 2,523 2,523 251 2,522.8 0.00%
2008-09-04 0 0.160 0.160 0.180 0.160 0.160 80,800 12,720 0.1574 2,523 2,523 2,838 2,523 2,523 5 2,482.2 -2.44%
2008-09-03 0 0.164 0.164 0.184 0.164 0.165 82,000 13,490 0.1645 2,586 2,586 2,901 2,586 2,602 5 2,594.0 1.86%
2008-09-02 0 0.161 0.161 - 0.160 0.160 96,000 15,200 0.1583 2,539 2,539 - 2,523 2,523 6 2,496.5 -5.29%
2008-09-01 0 0.170 0.170 0.195 0.170 0.171 2,614,400 446,087 0.1706 2,680 2,680 3,075 2,680 2,696 166 2,690.4 0.00%
2008-08-29 0 0.170 0.170 0.190 0.170 0.172 1,762,900 300,794 0.1706 2,680 2,680 2,996 2,680 2,712 112 2,690.3 0.00%
2008-08-28 0 0.170 0.170 0.190 0.160 0.170 110,000 18,100 0.1645 2,680 2,680 2,996 2,523 2,680 7 2,594.5 -10.53%
2008-08-27 0 0.190 0.161 0.190 0.190 0.190 20,000 3,800 0.1900 2,996 2,539 2,996 2,996 2,996 1 2,995.8 12.43%
2008-08-26 0 0.169 0.169 0.190 0.168 0.168 20,000 3,360 0.1680 2,665 2,665 2,996 2,649 2,649 1 2,649.0 0.00%
2008-08-25 0 0.169 0.169 0.190 0.168 0.169 239,000 40,080 0.1677 2,665 2,665 2,996 2,649 2,665 15 2,644.2 -6.11%
2008-08-21 0 0.180 0.142 0.188 - - 0 0 - 2,838 2,239 2,964 - - 0 - 0.00%
2008-08-20 0 0.180 0.180 0.200 0.170 0.171 846,400 144,708 0.1710 2,838 2,838 3,154 2,680 2,696 54 2,695.8 5.26%
2008-08-19 0 0.171 0.171 0.197 0.171 0.171 807,000 137,927 0.1709 2,696 2,696 3,106 2,696 2,696 51 2,694.9 1.79%
2008-08-18 0 0.168 0.168 0.180 - - 0 0 - 2,649 2,649 2,838 - - 0 - 1.20%
2008-08-15 0 0.166 0.166 0.200 0.165 0.168 120,000 19,860 0.1655 2,617 2,617 3,154 2,602 2,649 8 2,609.5 -8.79%
2008-08-14 0 0.182 0.172 0.195 0.182 0.182 118,800 21,302 0.1793 2,870 2,712 3,075 2,870 2,870 8 2,827.3 -1.62%
2008-08-13 0 0.185 0.177 0.195 0.160 0.195 4,902,800 880,176 0.1795 2,917 2,791 3,075 2,523 3,075 311 2,830.7 2.78%
2008-08-12 0 0.180 0.150 0.180 - - 1 0 - 2,838 2,365 2,838 - - 0 - 0.00%
2008-08-11 0 0.180 0.130 0.199 - - 0 0 - 2,838 2,050 3,138 - - 0 - 0.00%
2008-08-08 0 0.180 0.180 0.200 0.180 0.180 84,000 15,080 0.1795 2,838 2,838 3,154 2,838 2,838 5 2,830.7 0.00%
2008-08-07 0 0.180 0.180 0.200 0.180 0.180 60,000 10,800 0.1800 2,838 2,838 3,154 2,838 2,838 4 2,838.2 -1.10%
2008-08-05 0 0.182 0.181 0.200 0.180 0.182 150,600 27,042 0.1796 2,870 2,854 3,154 2,838 2,870 10 2,831.3 -1.62%
2008-08-04 0 0.185 0.180 0.185 - - 0 0 - 2,917 2,838 2,917 - - 0 - 0.00%
2008-08-01 0 0.185 0.181 0.200 0.181 0.185 329,600 59,874 0.1817 2,917 2,854 3,154 2,854 2,917 21 2,864.3 2.21%
2008-07-31 0 0.181 0.181 0.190 0.181 0.192 155,000 28,938 0.1867 2,854 2,854 2,996 2,854 3,027 10 2,943.8 -6.70%
2008-07-30 0 0.194 0.181 0.194 0.194 0.194 105,000 20,275 0.1931 3,059 2,854 3,059 3,059 3,059 7 3,044.6 -1.02%
2008-07-29 0 0.196 0.188 0.196 0.186 0.196 1,420,000 267,620 0.1885 3,090 2,964 3,090 2,933 3,090 90 2,971.6 -1.01%
2008-07-28 0 0.198 0.186 0.198 0.203 0.207 120,000 24,440 0.2037 3,122 2,933 3,122 3,201 3,264 8 3,211.3 -1.00%
2008-07-25 0 0.200 0.188 0.200 0.186 0.200 195,000 37,685 0.1933 3,154 2,964 3,154 2,933 3,154 12 3,047.2 0.00%
2008-07-24 0 0.200 0.186 0.210 0.200 0.205 608,399 120,398 0.1979 3,154 2,933 3,311 3,154 3,232 39 3,120.3 5.26%
2008-07-23 0 0.190 0.185 0.198 0.180 0.190 89,600 16,232 0.1812 2,996 2,917 3,122 2,838 2,996 6 2,856.5 0.53%
2008-07-22 0 0.189 0.181 0.190 - - 25,200 4,284 0.1700 2,980 2,854 2,996 - - 2 2,680.5 0.00%
2008-07-21 0 0.189 0.189 0.196 0.184 0.203 264,000 49,556 0.1877 2,980 2,980 3,090 2,901 3,201 17 2,959.8 1.07%
2008-07-18 0 0.187 0.187 0.210 0.187 0.239 351,200 74,068 0.2109 2,949 2,949 3,311 2,949 3,768 22 3,325.4 -6.50%
2008-07-17 0 0.200 0.185 0.204 0.163 0.200 1,393,000 258,828 0.1858 3,154 2,917 3,217 2,570 3,154 88 2,929.7 9.29%
2008-07-16 0 0.183 0.180 0.195 0.180 0.183 94,000 15,510 0.1650 2,885 2,838 3,075 2,838 2,885 6 2,601.6 1.67%
2008-07-15 0 0.180 0.180 0.200 0.180 0.186 140,600 25,908 0.1843 2,838 2,838 3,154 2,838 2,933 9 2,905.4 -5.26%
2008-07-14 0 0.190 0.186 0.195 0.189 0.190 557,600 105,660 0.1895 2,996 2,933 3,075 2,980 2,996 35 2,987.8 0.00%
2008-07-11 0 0.190 0.184 0.195 0.180 0.190 744,604 139,453 0.1873 2,996 2,901 3,075 2,838 2,996 47 2,953.0 0.00%
2008-07-10 0 0.190 0.187 0.190 - - 400 72 0.1800 2,996 2,949 2,996 - - 0 2,838.2 -2.56%
2008-07-09 0 0.195 0.186 0.200 0.180 0.200 602,000 115,690 0.1922 3,075 2,933 3,154 2,838 3,154 38 3,030.1 -2.50%
2008-07-08 0 0.200 0.200 0.220 0.195 0.215 224,200 44,113 0.1968 3,154 3,154 3,469 3,075 3,390 14 3,102.4 -14.53%
2008-07-07 0 0.234 0.200 0.234 0.230 0.235 8,001 1,860 0.2325 3,690 3,154 3,690 3,627 3,705 1 3,665.5 -6.40%
2008-07-04 1 - - - - - 0 0 - 3,942 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 3,942 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 3,942 - - - - 0 - 0.00%
2008-06-30 0 0.250 0.220 0.250 0.220 0.250 112,000 26,400 0.2357 3,942 3,469 3,942 3,469 3,942 7 3,716.6 0.00%
2008-06-27 0 0.250 0.230 0.250 0.220 0.250 441,402 106,524 0.2413 3,942 3,627 3,942 3,469 3,942 28 3,805.2 -0.00%
2008-06-26 0 0.050 0.048 0.050 0.046 0.051 1,360,575 67,204 0.0494 3,942 3,784 3,942 3,627 4,021 17 3,894.1 0.00%
2008-06-25 0 0.050 0.047 0.050 0.048 0.050 422,006 20,440 0.0484 3,942 3,705 3,942 3,784 3,942 5 3,818.5 0.00%
2008-06-24 0 0.050 0.047 0.050 0.046 0.050 32,841,000 1,555,796 0.0474 3,942 3,705 3,942 3,627 3,942 417 3,734.8 4.17%
2008-06-23 0 0.048 0.047 0.048 0.048 0.049 71,556,000 3,445,576 0.0482 3,784 3,705 3,784 3,784 3,863 908 3,796.2 -2.04%
2008-06-20 0 0.049 0.049 0.050 0.047 0.050 8,382,000 413,064 0.0493 3,863 3,863 3,942 3,705 3,942 106 3,885.1 -2.00%
2008-06-19 0 0.050 0.048 0.050 0.047 0.050 823,000 39,980 0.0486 3,942 3,784 3,942 3,705 3,942 10 3,829.8 0.00%
2008-06-18 0 0.050 0.049 0.050 0.048 0.051 6,624,000 333,580 0.0504 3,942 3,863 3,942 3,784 4,021 84 3,970.2 0.00%
2008-06-17 0 0.050 0.048 0.050 0.044 0.050 3,097,000 148,645 0.0480 3,942 3,784 3,942 3,469 3,942 39 3,783.9 4.17%
2008-06-16 0 0.048 0.047 0.048 0.046 0.050 5,092,229 242,149 0.0476 3,784 3,705 3,784 3,627 3,942 65 3,748.9 4.35%
2008-06-13 0 0.046 0.044 0.046 0.042 0.046 4,988,000 220,420 0.0442 3,627 3,469 3,627 3,311 3,627 63 3,483.8 -4.17%
2008-06-12 0 0.048 0.046 0.048 0.043 0.048 5,414,000 248,766 0.0459 3,784 3,627 3,784 3,390 3,784 69 3,622.5 0.00%
2008-06-11 0 0.048 0.047 0.048 0.044 0.050 7,988,000 367,400 0.0460 3,784 3,705 3,784 3,469 3,942 101 3,626.1 -4.00%
2008-06-10 0 0.050 0.049 0.050 0.048 0.050 2,700,079 131,003 0.0485 3,942 3,863 3,942 3,784 3,942 34 3,825.1 -3.85%
2008-06-06 0 0.052 0.050 0.052 0.051 0.053 3,282,000 168,920 0.0515 4,100 3,942 4,100 4,021 4,178 42 4,057.7 0.00%
2008-06-05 0 0.052 0.051 0.052 0.049 0.052 3,412,000 170,634 0.0500 4,100 4,021 4,100 3,863 4,100 43 3,942.7 -1.89%
2008-06-04 0 0.053 0.052 0.054 0.052 0.057 10,591,000 573,081 0.0541 4,178 4,100 4,257 4,100 4,494 134 4,265.9 3.92%
2008-06-03 0 0.051 0.051 0.052 0.050 0.052 8,748,000 449,028 0.0513 4,021 4,021 4,100 3,942 4,100 111 4,046.7 0.00%
2008-06-02 0 0.051 0.050 0.051 0.045 0.052 9,113,201 461,564 0.0506 4,021 3,942 4,021 3,548 4,100 116 3,993.0 4.08%
2008-05-30 0 0.049 0.049 0.050 0.048 0.055 90,304,400 4,130,990 0.0457 3,863 3,863 3,942 3,784 4,336 1,145 3,606.5 -2.00%
2008-05-29 1 - - - - - 0 0 - 3,942 - - - - 0 - 0.00%
2008-05-28 0 0.050 0.050 0.052 0.050 0.051 3,353,000 169,815 0.0506 3,942 3,942 4,100 3,942 4,021 43 3,992.8 0.00%
2008-05-27 0 0.050 0.050 0.051 0.050 0.052 5,700,048 289,182 0.0507 3,942 3,942 4,021 3,942 4,100 72 3,999.7 -1.96%
2008-05-26 0 0.051 0.051 0.053 0.050 0.055 19,796,000 1,008,320 0.0509 4,021 4,021 4,178 3,942 4,336 251 4,015.6 -1.92%
2008-05-23 0 0.052 0.052 0.055 0.052 0.055 24,355,000 1,284,255 0.0527 4,100 4,100 4,336 4,100 4,336 309 4,157.2 -1.89%
2008-05-22 0 0.053 0.054 0.057 0.053 0.060 7,534,000 428,350 0.0569 4,178 4,257 4,494 4,178 4,730 96 4,482.4 -5.36%
2008-05-21 0 0.056 0.056 0.059 0.054 0.059 2,975,000 171,390 0.0576 4,415 4,415 4,651 4,257 4,651 38 4,541.9 0.00%
2008-05-20 0 0.056 0.056 0.057 0.054 0.060 10,431,000 587,070 0.0563 4,415 4,415 4,494 4,257 4,730 132 4,437.1 -3.45%
2008-05-19 0 0.058 0.059 0.060 0.058 0.062 15,718,000 936,787 0.0596 4,573 4,651 4,730 4,573 4,888 199 4,698.7 -13.43%
2008-05-16 0 0.067 0.067 0.068 0.066 0.070 2,040,000 137,880 0.0676 5,282 5,282 5,361 5,203 5,519 26 5,328.5 1.52%
2008-05-15 0 0.066 0.066 0.069 0.065 0.069 5,095,300 335,902 0.0659 5,203 5,203 5,440 5,124 5,440 65 5,197.3 6.45%
2008-05-14 0 0.062 0.062 0.064 0.060 0.065 2,970,000 185,430 0.0624 4,888 4,888 5,046 4,730 5,124 38 4,922.2 -4.62%
2008-05-13 0 0.065 0.063 0.065 0.061 0.068 7,002,000 444,686 0.0635 5,124 4,967 5,124 4,809 5,361 89 5,006.9 -1.52%
2008-05-09 0 0.066 0.066 0.067 0.065 0.070 1,560,000 101,840 0.0653 5,203 5,203 5,282 5,124 5,519 20 5,146.7 -1.49%
2008-05-08 0 0.067 0.065 0.067 0.063 0.074 5,534,000 363,320 0.0657 5,282 5,124 5,282 4,967 5,834 70 5,175.9 -1.47%
2008-05-07 0 0.068 0.067 0.068 0.061 0.081 28,940,000 2,058,432 0.0711 5,361 5,282 5,361 4,809 6,386 367 5,607.5 11.48%
2008-05-06 0 0.061 0.059 0.061 0.057 0.061 18,210,000 1,066,890 0.0586 4,809 4,651 4,809 4,494 4,809 231 4,619.0 7.02%
2008-05-05 0 0.057 0.056 0.057 0.056 0.057 17,146,000 967,306 0.0564 4,494 4,415 4,494 4,415 4,494 217 4,447.7 0.00%
2008-05-02 0 0.057 0.056 0.057 0.056 0.059 1,514,000 85,940 0.0568 4,494 4,415 4,494 4,415 4,651 19 4,475.1 1.79%
2008-04-30 0 0.056 0.056 0.057 0.056 0.060 1,060,000 60,460 0.0570 4,415 4,415 4,494 4,415 4,730 13 4,496.7 -1.75%
2008-04-29 0 0.057 0.057 0.058 0.057 0.059 4,736,000 274,884 0.0580 4,494 4,494 4,573 4,494 4,651 60 4,575.9 0.00%
2008-04-28 0 0.057 0.056 0.057 0.055 0.058 2,776,000 156,180 0.0563 4,494 4,415 4,494 4,336 4,573 35 4,435.5 1.79%
2008-04-25 0 0.056 0.055 0.056 0.054 0.056 2,400,000 131,600 0.0548 4,415 4,336 4,415 4,257 4,415 30 4,322.9 1.82%
2008-04-24 0 0.055 0.054 0.055 0.054 0.055 4,624,000 250,032 0.0541 4,336 4,257 4,336 4,257 4,336 59 4,263.0 1.85%
2008-04-23 0 0.054 0.053 0.054 0.053 0.070 4,560,230 247,950 0.0544 4,257 4,178 4,257 4,178 5,519 58 4,286.6 0.00%
2008-04-22 1 - - - - - 0 0 - 4,257 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 4,257 - - - - 0 - 0.00%
2008-04-18 0 0.054 0.054 0.055 0.054 0.055 1,636,000 89,412 0.0547 4,257 4,257 4,336 4,257 4,336 21 4,308.7 -1.82%
2008-04-17 0 0.055 0.054 0.055 0.054 0.056 3,420,000 187,200 0.0547 4,336 4,257 4,336 4,257 4,415 43 4,315.3 1.85%
2008-04-16 0 0.054 0.053 0.054 0.054 0.055 8,292,000 449,020 0.0542 4,257 4,178 4,257 4,257 4,336 105 4,269.1 -1.82%
2008-04-15 0 0.055 0.054 0.055 0.054 0.055 3,920,000 212,520 0.0542 4,336 4,257 4,336 4,257 4,336 50 4,274.1 1.85%
2008-04-14 0 0.054 0.054 0.055 0.052 0.055 9,157,500 490,083 0.0535 4,257 4,257 4,336 4,100 4,336 116 4,219.2 -1.82%
2008-04-11 0 0.055 0.054 0.055 0.055 0.056 3,240,000 178,400 0.0551 4,336 4,257 4,336 4,336 4,415 41 4,340.9 -1.79%
2008-04-10 0 0.056 0.054 0.056 0.055 0.057 4,254,029 235,231 0.0553 4,415 4,257 4,415 4,336 4,494 54 4,359.4 -1.75%
2008-04-09 0 0.057 0.056 0.057 0.055 0.060 2,984,000 168,380 0.0564 4,494 4,415 4,494 4,336 4,730 38 4,448.6 -1.72%
2008-04-08 0 0.058 0.057 0.058 0.056 0.059 8,920,000 509,380 0.0571 4,573 4,494 4,573 4,415 4,651 113 4,502.1 5.45%
2008-04-07 0 0.055 0.054 0.055 0.053 0.055 8,120,000 435,900 0.0537 4,336 4,257 4,336 4,178 4,336 103 4,232.2 1.85%
2008-04-03 0 0.054 0.053 0.054 0.053 0.055 5,500,000 297,880 0.0542 4,257 4,178 4,257 4,178 4,336 70 4,269.9 -3.57%
2008-04-02 0 0.056 0.055 0.056 0.055 0.056 5,800,000 324,580 0.0560 4,415 4,336 4,415 4,336 4,415 74 4,411.9 0.00%
2008-04-01 0 0.056 0.054 0.056 0.053 0.057 7,280,000 396,460 0.0545 4,415 4,257 4,415 4,178 4,494 92 4,293.4 1.82%
2008-03-31 0 0.055 0.055 0.056 0.055 0.056 6,100,000 337,100 0.0553 4,336 4,336 4,415 4,336 4,415 77 4,356.8 -5.17%
2008-03-28 0 0.058 0.057 0.058 0.055 0.058 4,657,000 265,066 0.0569 4,573 4,494 4,573 4,336 4,573 59 4,487.3 1.75%
2008-03-27 0 0.057 0.057 0.058 0.055 0.058 6,720,000 379,560 0.0565 4,494 4,494 4,573 4,336 4,573 85 4,452.9 3.64%
2008-03-26 0 0.055 0.054 0.055 0.054 0.055 6,962,000 382,870 0.0550 4,336 4,257 4,336 4,257 4,336 88 4,335.6 -3.51%
2008-03-25 0 0.057 0.056 0.057 0.051 0.062 10,264,000 584,760 0.0570 4,494 4,415 4,494 4,021 4,888 130 4,491.5 3.64%
2008-03-20 0 0.055 0.054 0.055 0.050 0.056 16,060,000 840,520 0.0523 4,336 4,257 4,336 3,942 4,415 204 4,126.1 -3.51%
2008-03-19 0 0.057 0.056 0.057 0.055 0.066 22,607,000 1,311,850 0.0580 4,494 4,415 4,494 4,336 5,203 287 4,574.8 -16.18%
2008-03-18 0 0.068 0.060 0.068 0.056 0.068 23,168,000 1,374,736 0.0593 5,361 4,730 5,361 4,415 5,361 294 4,678.1 0.00%
2008-03-17 0 0.068 0.064 0.069 0.064 0.070 3,759,000 251,560 0.0669 5,361 5,046 5,440 5,046 5,519 48 5,276.0 -15.00%
2008-03-14 0 0.080 0.073 0.082 0.070 0.080 256,186 19,112 0.0746 6,307 5,755 6,465 5,519 6,307 3 5,881.5 -5.88%
2008-03-13 0 0.085 0.085 0.087 0.085 0.085 892,000 75,760 0.0849 6,701 6,701 6,859 6,701 6,701 11 6,695.9 -2.30%
2008-03-12 0 0.087 0.087 0.088 0.087 0.090 1,236,000 108,520 0.0878 6,859 6,859 6,938 6,859 7,095 16 6,921.9 -1.14%
2008-03-11 0 0.088 0.088 0.089 0.087 0.089 1,312,001 115,320 0.0879 6,938 6,938 7,017 6,859 7,017 17 6,929.6 -3.30%
2008-03-10 0 0.091 0.087 0.091 0.087 0.093 830,100 74,628 0.0899 7,174 6,859 7,174 6,859 7,332 11 7,087.7 -2.15%
2008-03-07 0 0.093 0.093 0.094 0.087 0.095 1,281,000 114,292 0.0892 7,332 7,332 7,411 6,859 7,490 16 7,034.0 3.33%
2008-03-06 0 0.090 0.089 0.090 0.090 0.096 10,707,500 972,054 0.0908 7,095 7,017 7,095 7,095 7,568 136 7,157.1 -3.23%
2008-03-05 0 0.093 0.090 0.093 0.091 0.094 6,380,000 586,540 0.0919 7,332 7,095 7,332 7,174 7,411 81 7,247.9 -2.11%
2008-03-04 0 0.095 0.090 0.095 0.091 0.095 3,531,000 325,935 0.0923 7,490 7,095 7,490 7,174 7,490 45 7,277.3 1.06%
2008-03-03 0 0.094 0.093 0.094 0.093 0.098 5,580,000 526,540 0.0944 7,411 7,332 7,411 7,332 7,726 71 7,439.3 -4.08%
2008-02-29 0 0.098 0.096 0.098 0.092 0.098 3,627,000 348,115 0.0960 7,726 7,568 7,726 7,253 7,726 46 7,566.8 3.16%
2008-02-28 0 0.095 0.094 0.095 0.094 0.099 2,417,000 229,565 0.0950 7,490 7,411 7,490 7,411 7,805 31 7,488.0 -1.04%
2008-02-27 0 0.096 0.094 0.096 0.093 0.100 5,976,000 568,340 0.0951 7,568 7,411 7,568 7,332 7,884 76 7,497.8 1.05%
2008-02-26 0 0.095 0.093 0.095 0.092 0.103 7,582,000 729,500 0.0962 7,490 7,332 7,490 7,253 8,120 96 7,585.4 -5.00%
2008-02-25 0 0.100 0.099 0.103 0.092 0.111 16,201,001 1,651,035 0.1019 7,884 7,805 8,120 7,253 8,751 205 8,034.3 8.70%
2008-02-22 0 0.092 0.091 0.092 0.090 0.092 1,735,000 158,200 0.0912 7,253 7,174 7,253 7,095 7,253 22 7,188.6 -1.08%
2008-02-21 0 0.093 0.092 0.093 0.091 0.094 9,805,000 903,690 0.0922 7,332 7,253 7,332 7,174 7,411 124 7,266.2 -1.06%
2008-02-20 0 0.094 0.091 0.094 0.089 0.094 9,109,000 824,125 0.0905 7,411 7,174 7,411 7,017 7,411 116 7,132.8 0.00%
2008-02-19 0 0.094 0.094 0.095 0.087 0.094 12,720,536 1,162,102 0.0914 7,411 7,411 7,490 6,859 7,411 161 7,202.3 8.05%
2008-02-18 0 0.087 0.086 0.087 0.084 0.088 1,900,000 164,916 0.0868 6,859 6,780 6,859 6,622 6,938 24 6,843.0 -1.14%
2008-02-15 0 0.088 0.085 0.088 0.083 0.088 8,485,000 724,720 0.0854 6,938 6,701 6,938 6,544 6,938 108 6,733.7 2.33%
2008-02-14 0 0.086 0.085 0.086 0.086 0.089 8,702,007 759,081 0.0872 6,780 6,701 6,780 6,780 7,017 110 6,877.1 -1.15%
2008-02-13 0 0.087 0.086 0.087 0.087 0.089 3,060,000 267,180 0.0873 6,859 6,780 6,859 6,859 7,017 39 6,883.6 -2.25%
2008-02-12 0 0.089 0.089 0.090 0.088 0.093 4,274,000 382,720 0.0895 7,017 7,017 7,095 6,938 7,332 54 7,059.6 -1.11%
2008-02-11 0 0.090 0.086 0.090 0.080 0.096 1,837,000 161,551 0.0879 7,095 6,780 7,095 6,307 7,568 23 6,933.2 2.27%
2008-02-06 0 0.088 0.086 0.090 0.088 0.088 40,000 3,520 0.0880 6,938 6,780 7,095 6,938 6,938 1 6,937.7 -2.22%
2008-02-05 0 0.090 0.090 0.091 0.086 0.100 3,574,200 341,083 0.0954 7,095 7,095 7,174 6,780 7,884 45 7,523.4 4.65%
2008-02-04 0 0.086 0.082 0.086 0.084 0.086 1,272,000 109,184 0.0858 6,780 6,465 6,780 6,622 6,780 16 6,767.2 4.88%
2008-02-01 0 0.082 0.081 0.083 0.080 0.083 775,000 62,595 0.0808 6,465 6,386 6,544 6,307 6,544 10 6,367.6 5.13%
2008-01-31 0 0.078 0.078 0.080 0.076 0.084 740,000 57,180 0.0773 6,149 6,149 6,307 5,992 6,622 9 6,091.8 -8.24%
2008-01-30 0 0.085 0.085 0.087 0.085 0.088 1,938,000 166,332 0.0858 6,701 6,701 6,859 6,701 6,938 25 6,766.4 -4.49%
2008-01-29 0 0.089 0.088 0.089 0.086 0.090 2,220,000 196,060 0.0883 7,017 6,938 7,017 6,780 7,095 28 6,962.6 -1.11%
2008-01-28 0 0.090 0.090 0.095 0.082 0.100 602,300 54,845 0.0911 7,095 7,095 7,490 6,465 7,884 8 7,178.9 1.12%
2008-01-25 0 0.089 0.089 0.090 0.082 0.090 2,984,000 262,512 0.0880 7,017 7,017 7,095 6,465 7,095 38 6,935.6 4.71%
2008-01-24 0 0.085 0.083 0.088 0.075 0.089 3,125,000 262,256 0.0839 6,701 6,544 6,938 5,913 7,017 40 6,616.2 -1.16%
2008-01-23 0 0.086 0.080 0.085 0.071 0.088 3,160,000 266,300 0.0843 6,780 6,307 6,701 5,597 6,938 40 6,643.8 6.17%
2008-01-22 0 0.081 0.080 0.081 0.065 0.086 6,305,000 515,814 0.0818 6,386 6,307 6,386 5,124 6,780 80 6,449.7 -8.99%
2008-01-21 0 0.089 0.089 0.090 0.088 0.095 3,480,000 316,740 0.0910 7,017 7,017 7,095 6,938 7,490 44 7,175.6 -10.10%
2008-01-18 0 0.099 0.096 0.099 0.083 0.099 8,654,000 766,888 0.0886 7,805 7,568 7,805 6,544 7,805 110 6,986.3 10.00%
2008-01-17 0 0.090 0.089 0.090 0.082 0.092 13,222,000 1,162,775 0.0879 7,095 7,017 7,095 6,465 7,253 168 6,933.2 -12.62%
2008-01-16 1 - - - - - 0 0 - 8,120 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 8,120 - - - - 0 - 0.00%
2008-01-14 1 0.103 0.101 0.104 0.100 0.103 1,456,000 146,960 0.1009 8,120 7,963 8,199 7,884 8,120 18 7,957.4 3.00%
2008-01-11 0 0.100 0.099 0.100 0.096 0.102 5,408,625 539,061 0.0997 7,884 7,805 7,884 7,568 8,041 69 7,857.5 1.01%
2008-01-10 0 0.099 0.098 0.099 0.095 0.105 13,619,012 1,349,431 0.0991 7,805 7,726 7,805 7,490 8,278 173 7,811.6 1.02%
2008-01-09 0 0.098 0.097 0.098 0.095 0.118 51,429,500 5,207,210 0.1012 7,726 7,647 7,726 7,490 9,303 652 7,982.3 -17.65%
2008-01-08 0 0.119 0.118 0.120 0.119 0.125 2,930,000 354,660 0.1210 9,382 9,303 9,461 9,382 9,855 37 9,542.9 -0.83%
2008-01-07 0 0.120 0.120 0.124 0.117 0.131 20,447,000 2,468,920 0.1207 9,461 9,461 9,776 9,224 10,328 259 9,519.5 -6.25%
2008-01-04 0 0.128 0.128 0.134 0.128 0.143 7,878,000 1,038,120 0.1318 10,091 10,091 10,564 10,091 11,274 100 10,389 -8.57%
2008-01-03 0 0.140 0.134 0.140 0.130 0.146 8,634,500 1,163,948 0.1348 11,037 10,564 11,037 10,249 11,510 110 10,627 0.00%
2008-01-02 0 0.140 0.140 0.141 0.140 0.148 2,108,000 300,780 0.1427 11,037 11,037 11,116 11,037 11,668 27 11,249 1.45%
2007-12-31 0 0.138 0.138 0.144 0.137 0.144 629,038 87,795 0.1396 10,880 10,880 11,353 10,801 11,353 8 11,003 -3.50%
2007-12-28 0 0.143 0.137 0.143 0.132 0.161 17,377,000 2,416,075 0.1390 11,274 10,801 11,274 10,407 12,693 220 10,962 -11.18%
2007-12-27 0 0.161 0.158 0.161 0.157 0.170 1,441,673 230,704 0.1600 12,693 12,456 12,693 12,378 13,402 18 12,616 -1.83%
2007-12-24 0 0.164 0.156 0.164 0.149 0.164 2,268,000 350,075 0.1544 12,929 12,299 12,929 11,747 12,929 29 12,169 5.13%
2007-12-21 0 0.156 0.153 0.154 0.140 0.163 25,451,000 3,744,338 0.1471 12,299 12,062 12,141 11,037 12,851 323 11,599 -4.29%
2007-12-20 0 0.163 0.163 0.165 0.160 0.170 6,213,030 1,041,781 0.1677 12,851 12,851 13,008 12,614 13,402 79 13,219 -6.32%
2007-12-19 0 0.174 0.173 0.175 0.174 0.180 1,629,012 284,922 0.1749 13,718 13,639 13,797 13,718 14,191 21 13,789 -3.33%
2007-12-18 0 0.180 0.178 0.180 0.169 0.182 14,661,000 2,591,708 0.1768 14,191 14,033 14,191 13,324 14,348 186 13,937 -3.74%
2007-12-17 0 0.187 0.171 0.187 0.169 0.192 20,143,005 3,507,566 0.1741 14,743 13,481 14,743 13,324 15,137 255 13,728 -5.08%
2007-12-14 0 0.197 0.197 0.198 0.196 0.201 52,389,000 10,400,486 0.1985 15,531 15,531 15,610 15,452 15,846 665 15,651 -1.01%
2007-12-13 0 0.199 0.199 0.205 0.199 0.218 5,063,000 1,035,804 0.2046 15,689 15,689 16,162 15,689 17,187 64 16,129 -7.01%
2007-12-12 0 0.214 0.214 0.215 0.205 0.214 20,734,000 4,333,555 0.2090 16,871 16,871 16,950 16,162 16,871 263 16,478 -1.83%
2007-12-11 0 0.218 0.213 0.218 0.205 0.218 16,342,001 3,426,150 0.2097 17,187 16,792 17,187 16,162 17,187 207 16,529 3.32%
2007-12-10 0 0.211 0.207 0.213 0.201 0.220 4,782,608 996,723 0.2084 16,635 16,319 16,792 15,846 17,344 61 16,430 -4.09%
2007-12-07 1 - - - - - 0 0 - 17,344 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 17,344 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 17,344 - - - - 0 - 0.00%
2007-12-04 0 0.220 0.213 0.218 0.196 0.220 14,795,037 3,004,917 0.2031 17,344 16,792 17,187 15,452 17,344 188 16,012 10.00%
2007-12-03 0 0.200 0.198 0.200 0.195 0.200 4,598,070 909,479 0.1978 15,768 15,610 15,768 15,373 15,768 58 15,594 2.56%
2007-11-30 0 0.195 0.195 0.196 0.193 0.209 21,620,000 4,231,731 0.1957 15,373 15,373 15,452 15,216 16,477 274 15,431 -2.50%
2007-11-29 0 0.200 0.200 0.203 0.200 0.204 6,177,000 1,242,782 0.2012 15,768 15,768 16,004 15,768 16,083 78 15,862 -2.44%
2007-11-28 0 0.205 0.204 0.205 0.202 0.210 16,886,000 3,467,529 0.2053 16,162 16,083 16,162 15,925 16,556 214 16,189 -3.76%
2007-11-27 0 0.213 0.210 0.213 0.199 0.222 8,959,000 1,870,163 0.2087 16,792 16,556 16,792 15,689 17,502 114 16,457 -4.91%
2007-11-26 1 - - - - - 0 0 - 17,660 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 17,660 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 17,660 - - - - 0 - 0.00%
2007-11-21 0 0.059 0.058 0.059 0.057 0.061 22,968,000 1,327,540 0.0578 17,660 17,360 17,660 17,061 18,258 77 17,300 -1.67%
2007-11-20 0 0.060 0.059 0.060 0.055 0.061 56,481,860 3,319,405 0.0588 17,959 17,660 17,959 16,462 18,258 189 17,591 3.45%
2007-11-19 0 0.058 0.057 0.059 0.056 0.059 16,900,000 976,304 0.0578 17,360 17,061 17,660 16,762 17,660 56 17,291 0.00%
2007-11-16 0 0.058 0.058 0.059 0.057 0.062 36,896,000 2,167,440 0.0587 17,360 17,360 17,660 17,061 18,558 123 17,583 -3.33%
2007-11-15 0 0.060 0.060 0.061 0.060 0.062 20,000,432 1,220,472 0.0610 17,959 17,959 18,258 17,959 18,558 67 18,265 -3.23%
2007-11-14 0 0.062 0.061 0.062 0.062 0.066 26,640,120 1,680,251 0.0631 18,558 18,258 18,558 18,558 19,755 89 18,879 -4.62%
2007-11-13 0 0.065 0.064 0.066 0.062 0.065 37,141,032 2,359,541 0.0635 19,456 19,156 19,755 18,558 19,456 124 19,015 3.17%
2007-11-12 0 0.063 0.062 0.063 0.061 0.068 40,008,002 2,523,873 0.0631 18,857 18,558 18,857 18,258 20,354 134 18,882 -8.70%
2007-11-09 0 0.069 0.069 0.070 0.059 0.072 52,028,000 3,381,916 0.0650 20,653 20,653 20,952 17,660 21,551 174 19,456 13.11%
2007-11-08 0 0.061 0.060 0.061 0.060 0.062 16,420,125 999,059 0.0608 18,258 17,959 18,258 17,959 18,558 55 18,211 -1.61%
2007-11-07 0 0.062 0.062 0.063 0.061 0.064 32,560,028 2,041,629 0.0627 18,558 18,558 18,857 18,258 19,156 109 18,768 -1.59%
2007-11-06 0 0.063 0.063 0.064 0.057 0.066 51,398,760 3,207,975 0.0624 18,857 18,857 19,156 17,061 19,755 172 18,681 8.62%
2007-11-05 0 0.058 0.056 0.058 0.057 0.059 20,768,093 1,198,997 0.0577 17,360 16,762 17,360 17,061 17,660 69 17,280 0.00%
2007-11-02 0 0.058 0.058 0.059 0.058 0.060 13,564,000 799,920 0.0590 17,360 17,360 17,660 17,360 17,959 45 17,652 -3.33%
2007-11-01 0 0.060 0.060 0.061 0.060 0.063 17,860,004 1,080,572 0.0605 17,959 17,959 18,258 17,959 18,857 60 18,109 -3.23%
2007-10-31 0 0.062 0.062 0.063 0.060 0.063 30,553,500 1,878,893 0.0615 18,558 18,558 18,857 17,959 18,857 102 18,407 -1.59%
2007-10-30 0 0.063 0.062 0.063 0.061 0.065 30,200,898 1,885,211 0.0624 18,857 18,558 18,857 18,258 19,456 101 18,684 -1.56%
2007-10-29 0 0.064 0.062 0.064 0.063 0.069 70,848,000 4,598,496 0.0649 19,156 18,558 19,156 18,857 20,653 237 19,428 -5.88%
2007-10-26 0 0.068 0.067 0.069 0.063 0.077 205,100,040 14,291,066 0.0697 20,354 20,054 20,653 18,857 23,047 685 20,856 15.25%
2007-10-25 0 0.059 0.058 0.059 0.054 0.065 119,488,000 6,877,192 0.0576 17,660 17,360 17,660 16,163 19,456 399 17,227 11.32%
2007-10-24 0 0.053 0.053 0.054 0.053 0.059 66,711,201 3,652,740 0.0548 15,864 15,864 16,163 15,864 17,660 223 16,389 -10.17%
2007-10-23 0 0.059 0.058 0.059 0.053 0.060 38,272,000 2,172,824 0.0568 17,660 17,360 17,660 15,864 17,959 128 16,993 5.36%
2007-10-22 0 0.056 0.055 0.056 0.053 0.059 31,515,687 1,748,564 0.0555 16,762 16,462 16,762 15,864 17,660 105 16,607 -5.08%
2007-10-18 0 0.059 0.058 0.059 0.058 0.068 69,478,468 4,157,636 0.0598 17,660 17,360 17,660 17,360 20,354 232 17,911 -6.35%
2007-10-17 0 0.063 0.062 0.063 0.051 0.071 118,896,060 7,126,663 0.0599 18,857 18,558 18,857 15,265 21,251 397 17,941 -11.27%
2007-10-16 1 - - - - - 0 0 - 21,251 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 21,251 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 21,251 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 21,251 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 21,251 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 21,251 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 21,251 - - - - 0 - 0.00%
2007-10-05 1 0.071 0.070 0.071 0.067 0.072 8,876,000 612,944 0.0691 21,251 20,952 21,251 20,054 21,551 30 20,670 4.41%
2007-10-04 0 0.068 0.067 0.069 0.065 0.071 16,104,000 1,088,644 0.0676 20,354 20,054 20,653 19,456 21,251 54 20,234 0.00%
2007-10-03 0 0.068 0.067 0.068 0.065 0.076 49,432,000 3,363,552 0.0680 20,354 20,054 20,354 19,456 22,748 165 20,367 -6.85%
2007-10-02 0 0.073 0.072 0.074 0.072 0.083 53,048,000 4,089,380 0.0771 21,850 21,551 22,149 21,551 24,843 177 23,074 -7.59%
2007-09-28 0 0.079 0.078 0.080 0.072 0.082 145,024,477 11,295,709 0.0779 23,646 23,347 23,945 21,551 24,544 485 23,313 6.76%
2007-09-27 0 0.074 0.073 0.074 0.061 0.075 162,556,000 11,172,720 0.0687 22,149 21,850 22,149 18,258 22,449 543 20,572 7.25%
2007-09-25 0 0.069 0.068 0.069 0.053 0.071 114,652,000 7,262,116 0.0633 20,653 20,354 20,653 15,864 21,251 383 18,959 21.05%
2007-09-24 0 0.057 0.055 0.058 0.052 0.058 57,208,000 3,152,472 0.0551 17,061 16,462 17,360 15,564 17,360 191 16,494 -1.72%
2007-09-21 0 0.058 0.057 0.058 0.056 0.063 39,620,000 2,327,396 0.0587 17,360 17,061 17,360 16,762 18,857 132 17,583 -7.94%
2007-09-20 0 0.063 0.062 0.063 0.062 0.066 19,912,007 1,258,280 0.0632 18,857 18,558 18,857 18,558 19,755 67 18,914 -3.08%
2007-09-19 0 0.065 0.064 0.066 0.065 0.069 21,878,000 1,463,020 0.0669 19,456 19,156 19,755 19,456 20,653 73 20,016 -2.99%
2007-09-18 0 0.067 0.067 0.068 0.066 0.068 20,996,016 1,406,345 0.0670 20,054 20,054 20,354 19,755 20,354 70 20,049 1.52%
2007-09-17 0 0.066 0.066 0.067 0.064 0.068 38,202,169 2,540,745 0.0665 19,755 19,755 20,054 19,156 20,354 128 19,907 0.00%
2007-09-14 0 0.066 0.065 0.066 0.065 0.070 42,416,000 2,842,048 0.0670 19,755 19,456 19,755 19,456 20,952 142 20,055 -1.49%
2007-09-13 0 0.067 0.066 0.067 0.065 0.072 141,424,310 9,450,026 0.0668 20,054 19,755 20,054 19,456 21,551 472 20,000 -4.29%
2007-09-12 0 0.070 0.070 0.071 0.067 0.079 277,796,000 20,036,540 0.0721 20,952 20,952 21,251 20,054 23,646 928 21,589 -11.39%
2007-09-11 0 0.079 0.077 0.079 0.076 0.079 15,069,600 1,162,192 0.0771 23,646 23,047 23,646 22,748 23,646 50 23,084 3.95%
2007-09-10 0 0.076 0.075 0.076 0.074 0.079 15,460,000 1,179,240 0.0763 22,748 22,449 22,748 22,149 23,646 52 22,831 -3.80%
2007-09-07 0 0.079 0.078 0.079 0.077 0.082 20,904,000 1,641,332 0.0785 23,646 23,347 23,646 23,047 24,544 70 23,502 -3.66%
2007-09-06 0 0.082 0.081 0.082 0.077 0.082 28,212,093 2,240,715 0.0794 24,544 24,245 24,544 23,047 24,544 94 23,773 2.50%
2007-09-05 0 0.080 0.079 0.080 0.078 0.084 19,906,400 1,605,690 0.0807 23,945 23,646 23,945 23,347 25,143 67 24,143 -2.44%
2007-09-04 0 0.082 0.081 0.083 0.081 0.087 13,476,094 1,117,735 0.0829 24,544 24,245 24,843 24,245 26,041 45 24,826 -2.38%
2007-09-03 0 0.084 0.083 0.084 0.081 0.089 42,484,000 3,600,248 0.0847 25,143 24,843 25,143 24,245 26,639 142 25,365 -1.18%
2007-08-31 0 0.085 0.084 0.085 0.084 0.090 55,864,410 4,837,051 0.0866 25,442 25,143 25,442 25,143 26,938 187 25,916 -4.49%
2007-08-30 0 0.089 0.088 0.089 0.088 0.094 12,900,000 1,162,380 0.0901 26,639 26,340 26,639 26,340 28,136 43 26,971 1.14%
2007-08-29 0 0.088 0.088 0.089 0.080 0.089 17,420,000 1,466,920 0.0842 26,340 26,340 26,639 23,945 26,639 58 25,205 -4.35%
2007-08-28 0 0.092 0.091 0.092 0.092 0.098 52,620,300 4,971,986 0.0945 27,537 27,238 27,537 27,537 29,333 176 28,282 -1.08%
2007-08-27 0 0.093 0.092 0.093 0.082 0.095 57,500,000 5,019,860 0.0873 27,836 27,537 27,836 24,544 28,435 192 26,131 14.81%
2007-08-24 1 0.081 0.080 0.083 0.080 0.093 8,720,000 724,700 0.0831 24,245 23,945 24,843 23,945 27,836 29 24,876 -4.71%
2007-08-23 0 0.085 0.084 0.085 0.075 0.085 9,360,000 774,960 0.0828 25,442 25,143 25,442 22,449 25,442 31 24,782 8.97%
2007-08-22 0 0.078 0.074 0.076 0.070 0.080 88,200,000 6,531,680 0.0741 23,347 22,149 22,748 20,952 23,945 295 22,166 -2.50%
2007-08-21 0 0.080 0.079 0.080 0.079 0.093 92,040,000 7,601,000 0.0826 23,945 23,646 23,945 23,646 27,836 308 24,719 -10.11%
2007-08-20 0 0.089 0.087 0.089 0.082 0.094 24,152,000 2,103,064 0.0871 26,639 26,041 26,639 24,544 28,136 81 26,063 5.95%
2007-08-17 0 0.084 0.083 0.084 0.073 0.105 42,080,100 3,765,047 0.0895 25,143 24,843 25,143 21,850 31,428 141 26,781 -17.65%
2007-08-16 0 0.102 0.101 0.102 0.098 0.108 30,680,000 3,122,800 0.1018 30,530 30,231 30,530 29,333 32,326 103 30,466 -6.42%
2007-08-15 0 0.109 0.106 0.109 0.104 0.110 47,280,000 5,027,720 0.1063 32,626 31,728 32,626 31,129 32,925 158 31,829 -0.91%
2007-08-14 0 0.110 0.109 0.110 0.105 0.118 44,199,600 4,877,038 0.1103 32,925 32,626 32,925 31,428 35,319 148 33,027 2.33%
2007-08-13 0 0.129 0.128 0.129 0.123 0.134 79,021,000 10,068,722 0.1274 32,177 31,927 32,177 30,680 33,424 317 31,782 3.20%
2007-08-10 0 0.125 0.124 0.125 0.125 0.145 37,720,150 5,049,059 0.1339 31,179 30,929 31,179 31,179 36,167 151 33,388 -15.54%
2007-08-09 0 0.148 0.144 0.148 0.132 0.169 140,140,300 22,063,326 0.1574 36,916 35,918 36,916 32,925 42,154 562 39,270 7.64%
2007-08-08 0 0.275 0.270 0.275 0.245 0.280 51,560,000 13,372,760 0.2594 34,297 33,673 34,297 30,555 34,920 413 32,347 7.84%
2007-08-07 0 0.255 0.250 0.255 0.240 0.305 50,670,000 13,291,740 0.2623 31,802 31,179 31,802 29,932 38,038 406 32,715 -13.56%
2007-08-06 0 0.295 0.285 0.295 0.280 0.300 24,112,811 6,911,252 0.2866 36,791 35,544 36,791 34,920 37,415 193 35,746 -4.84%
2007-08-03 0 0.310 0.305 0.310 0.295 0.320 36,540,000 11,259,100 0.3081 38,662 38,038 38,662 36,791 39,909 293 38,429 1.64%
2007-08-02 0 0.305 0.300 0.305 0.285 0.370 68,561,000 22,276,250 0.3249 38,038 37,415 38,038 35,544 46,145 550 40,521 -11.59%
2007-08-01 0 0.345 0.340 0.345 0.335 0.405 108,762,095 39,994,408 0.3677 43,027 42,403 43,027 41,780 50,510 872 45,861 -13.75%
2007-07-31 0 0.400 0.395 0.400 0.355 0.405 169,062,249 65,103,656 0.3851 49,886 49,263 49,886 44,274 50,510 1,356 48,026 8.11%
2007-07-30 0 0.370 0.365 0.370 0.340 0.375 156,442,496 55,783,209 0.3566 46,145 45,521 46,145 42,403 46,768 1,254 44,470 12.12%
2007-07-27 0 0.330 0.325 0.330 0.285 0.335 108,156,000 33,489,050 0.3096 41,156 40,532 41,156 35,544 41,780 867 38,616 10.00%
2007-07-26 0 0.300 0.295 0.300 0.280 0.300 46,900,270 13,689,373 0.2919 37,415 36,791 37,415 34,920 37,415 376 36,402 3.45%
2007-07-25 0 0.290 0.285 0.290 0.260 0.295 56,240,004 15,804,501 0.2810 36,167 35,544 36,167 32,426 36,791 451 35,047 7.41%
2007-07-24 0 0.270 0.265 0.270 0.246 0.280 40,240,000 10,508,700 0.2612 33,673 33,050 33,673 30,680 34,920 323 32,569 -1.82%
2007-07-23 1 0.275 0.270 0.275 0.270 0.285 13,600,600 3,785,050 0.2783 34,297 33,673 34,297 33,673 35,544 109 34,708 0.00%
2007-07-20 0 0.275 0.270 0.275 0.265 0.280 54,680,000 15,007,500 0.2745 34,297 33,673 34,297 33,050 34,920 438 34,229 3.77%
2007-07-19 0 0.265 0.260 0.265 0.255 0.305 282,000,150 73,147,991 0.2594 33,050 32,426 33,050 31,802 38,038 2,261 32,350 0.00%
2007-07-18 1 - - - - - 0 0 - 33,050 - - - - 0 - 0.00%
2007-07-17 0 0.265 0.260 0.265 0.255 0.275 32,020,000 8,438,300 0.2635 33,050 32,426 33,050 31,802 34,297 257 32,866 -1.85%
2007-07-16 0 0.270 0.265 0.270 0.265 0.290 51,920,000 14,110,300 0.2718 33,673 33,050 33,673 33,050 36,167 416 33,894 3.85%
2007-07-13 0 0.260 0.260 0.265 0.255 0.320 65,561,457 18,523,393 0.2825 32,426 32,426 33,050 31,802 39,909 526 35,236 -8.77%
2007-07-12 0 0.285 0.285 0.290 0.285 0.295 9,700,000 2,809,800 0.2897 35,544 35,544 36,167 35,544 36,791 78 36,126 -5.00%
2007-07-11 0 0.300 0.280 0.285 0.285 0.310 26,640,000 7,922,500 0.2974 37,415 34,920 35,544 35,544 38,662 214 37,089 -1.64%
2007-07-10 0 0.305 0.305 0.310 0.300 0.320 27,600,000 8,542,900 0.3095 38,038 38,038 38,662 37,415 39,909 221 38,603 0.00%
2007-07-09 0 0.305 0.305 0.310 0.300 0.330 12,464,000 3,888,100 0.3119 38,038 38,038 38,662 37,415 41,156 100 38,904 -4.69%
2007-07-06 0 0.320 0.320 0.325 0.300 0.325 8,460,000 2,664,500 0.3150 39,909 39,909 40,532 37,415 40,532 68 39,279 3.23%
2007-07-05 0 0.310 0.305 0.320 0.305 0.345 15,880,000 5,134,900 0.3234 38,662 38,038 39,909 38,038 43,027 127 40,327 1.64%
2007-07-04 0 0.305 0.300 0.310 0.290 0.310 12,740,000 3,789,200 0.2974 38,038 37,415 38,662 36,167 38,662 102 37,093 1.67%
2007-07-03 0 0.300 0.295 0.300 0.285 0.355 37,340,000 11,303,700 0.3027 37,415 36,791 37,415 35,544 44,274 299 37,754 -10.45%
2007-06-29 0 0.335 0.335 0.340 0.320 0.360 13,400,000 4,455,100 0.3325 41,780 41,780 42,403 39,909 44,897 107 41,464 -4.29%
2007-06-28 0 0.350 0.340 0.350 0.330 0.365 17,319,994 6,006,398 0.3468 43,650 42,403 43,650 41,156 45,521 139 43,250 -2.78%
2007-06-27 0 0.360 0.350 0.360 0.345 0.380 14,820,000 5,274,100 0.3559 44,897 43,650 44,897 43,027 47,392 119 44,383 -5.26%
2007-06-26 0 0.380 0.370 0.380 0.365 0.410 25,720,000 9,800,100 0.3810 47,392 46,145 47,392 45,521 51,133 206 47,520 -5.00%
2007-06-25 0 0.400 0.390 0.400 0.390 0.430 13,762,000 5,627,310 0.4089 49,886 48,639 49,886 48,639 53,628 110 50,996 -6.98%
2007-06-22 0 0.430 0.430 0.445 0.425 0.460 10,260,045 4,448,019 0.4335 53,628 53,628 55,498 53,004 57,369 82 54,068 -6.52%
2007-06-21 0 0.460 0.455 0.460 0.440 0.460 15,820,049 7,107,121 0.4492 57,369 56,745 57,369 54,875 57,369 127 56,028 4.55%
2007-06-20 0 0.440 0.435 0.445 0.410 0.440 23,810,085 10,117,233 0.4249 54,875 54,251 55,498 51,133 54,875 191 52,993 8.64%
2007-06-18 0 0.405 0.405 0.415 0.390 0.430 15,580,000 6,368,500 0.4088 50,510 50,510 51,757 48,639 53,628 125 50,979 -4.71%
2007-06-15 0 0.425 0.425 0.440 0.425 0.460 20,800,236 9,100,601 0.4375 53,004 53,004 54,875 53,004 57,369 167 54,566 -6.59%
2007-06-14 0 0.455 0.455 0.460 0.445 0.480 44,460,000 20,583,800 0.4630 56,745 56,745 57,369 55,498 59,863 356 57,740 -2.15%
2007-06-13 0 0.465 0.460 0.465 0.455 0.495 60,877,767 28,981,084 0.4761 57,993 57,369 57,993 56,745 61,734 488 59,371 -1.06%
2007-06-12 0 0.470 0.460 0.470 0.460 0.475 36,080,000 16,838,300 0.4667 58,616 57,369 58,616 57,369 59,240 289 58,204 0.00%
2007-06-11 0 0.470 0.465 0.470 0.460 0.480 18,380,000 8,602,200 0.4680 58,616 57,993 58,616 57,369 59,863 147 58,369 1.08%
2007-06-08 0 0.465 0.460 0.465 0.455 0.470 10,300,000 4,762,400 0.4624 57,993 57,369 57,993 56,745 58,616 83 57,664 0.00%
2007-06-07 0 0.465 0.460 0.470 0.460 0.480 16,783,203 7,861,209 0.4684 57,993 57,369 58,616 57,369 59,863 135 58,416 -1.06%
2007-06-06 0 0.470 0.465 0.480 0.465 0.480 19,180,049 9,023,722 0.4705 58,616 57,993 59,863 57,993 59,863 154 58,675 -1.05%
2007-06-05 0 0.475 0.475 0.480 0.465 0.500 36,810,000 17,597,250 0.4781 59,240 59,240 59,863 57,993 62,358 295 59,621 -5.00%
2007-06-04 0 0.500 0.495 0.500 0.450 0.500 47,940,000 22,548,600 0.4704 62,358 61,734 62,358 56,122 62,358 384 58,660 5.26%
2007-06-01 0 0.475 0.475 0.480 0.470 0.550 48,300,120 24,122,954 0.4994 59,240 59,240 59,863 58,616 68,593 387 62,288 -12.04%
2007-05-31 0 0.540 0.530 0.540 0.520 0.590 53,980,225 29,639,513 0.5491 67,346 66,099 67,346 64,852 73,582 433 68,479 -1.82%
2007-05-30 0 0.550 0.570 0.580 0.485 0.570 66,700,023 35,011,312 0.5249 68,593 71,088 72,335 60,487 71,088 535 65,464 15.79%
2007-05-29 0 0.475 0.465 0.490 0.435 0.485 31,540,000 14,196,900 0.4501 59,240 57,993 61,110 54,251 60,487 253 56,137 6.74%
2007-05-28 0 0.445 0.440 0.450 0.430 0.460 4,700,004 2,071,802 0.4408 55,498 54,875 56,122 53,628 57,369 38 54,976 -3.26%
2007-05-25 0 0.460 0.455 0.460 0.450 0.480 2,800,379 1,280,563 0.4573 57,369 56,745 57,369 56,122 59,863 22 57,030 -2.13%
2007-05-23 0 0.470 0.465 0.470 0.460 0.470 1,922,120 893,143 0.4647 58,616 57,993 58,616 57,369 58,616 15 57,951 2.17%
2007-05-22 0 0.460 0.460 0.470 0.445 0.480 5,423,654 2,506,108 0.4621 57,369 57,369 58,616 55,498 59,863 43 57,627 -5.15%
2007-05-21 0 0.485 0.480 0.485 0.475 0.500 2,400,000 1,160,400 0.4835 60,487 59,863 60,487 59,240 62,358 19 60,300 -3.00%
2007-05-18 0 0.500 0.495 0.500 0.490 0.500 1,721,800 848,246 0.4927 62,358 61,734 62,358 61,110 62,358 14 61,441 -1.96%
2007-05-17 0 0.510 0.495 0.510 0.490 0.520 2,520,000 1,275,300 0.5061 63,605 61,734 63,605 61,110 64,852 20 63,115 -1.92%
2007-05-16 0 0.520 0.510 0.520 0.490 0.550 7,243,480 3,751,205 0.5179 64,852 63,605 64,852 61,110 68,593 58 64,587 6.12%
2007-05-15 0 0.490 0.480 0.495 0.480 0.510 6,880,000 3,364,100 0.4890 61,110 59,863 61,734 59,863 63,605 55 60,982 -5.77%
2007-05-14 0 0.520 0.520 0.530 0.510 0.540 2,660,000 1,399,400 0.5261 64,852 64,852 66,099 63,605 67,346 21 65,611 -3.70%
2007-05-11 0 0.540 0.520 0.550 0.530 0.560 3,360,119 1,830,261 0.5447 67,346 64,852 68,593 66,099 69,841 27 67,933 -3.57%
2007-05-10 0 0.560 0.550 0.560 0.560 0.570 1,301,894 732,804 0.5629 69,841 68,593 69,841 69,841 71,088 10 70,199 0.00%
2007-05-09 0 0.560 0.550 0.560 0.550 0.560 3,301,848 1,847,543 0.5595 69,841 68,593 69,841 68,593 69,841 26 69,784 0.00%
2007-05-08 0 0.560 0.560 0.570 0.560 0.590 1,955,108 1,105,007 0.5652 69,841 69,841 71,088 69,841 73,582 16 70,488 -5.08%
2007-05-07 0 0.590 0.570 0.590 0.570 0.600 3,760,000 2,206,400 0.5868 73,582 71,088 73,582 71,088 74,829 30 73,184 1.72%
2007-05-04 0 0.580 0.570 0.580 0.570 0.610 13,400,000 7,883,600 0.5883 72,335 71,088 72,335 71,088 76,076 107 73,374 -3.33%
2007-05-03 0 0.600 0.590 0.600 0.580 0.600 9,000,344 5,270,591 0.5856 74,829 73,582 74,829 72,335 74,829 72 73,033 0.00%
2007-05-02 0 0.600 0.590 0.600 0.570 0.670 40,742,629 25,067,550 0.6153 74,829 73,582 74,829 71,088 83,559 327 76,733 -4.76%
2007-04-30 0 0.630 0.620 0.630 0.550 0.640 54,920,000 33,540,400 0.6107 78,571 77,323 78,571 68,593 79,818 440 76,165 14.55%
2007-04-27 0 0.550 0.540 0.550 0.540 0.550 1,801,010 988,305 0.5488 68,593 67,346 68,593 67,346 68,593 14 68,438 -1.79%
2007-04-26 0 0.560 0.550 0.560 0.550 0.560 1,900,000 1,054,800 0.5552 69,841 68,593 69,841 68,593 69,841 15 69,237 -1.75%
2007-04-25 0 0.570 0.560 0.570 0.550 0.580 3,540,210 1,974,911 0.5579 71,088 69,841 71,088 68,593 72,335 28 69,573 -1.72%
2007-04-24 0 0.580 0.550 0.580 0.550 0.580 3,251,150 1,833,910 0.5641 72,335 68,593 72,335 68,593 72,335 26 70,349 1.75%
2007-04-23 0 0.570 0.560 0.570 0.550 0.580 1,200,300 681,559 0.5678 71,088 69,841 71,088 68,593 72,335 10 70,816 0.00%
2007-04-20 0 0.570 0.570 0.580 0.560 0.580 1,420,000 815,000 0.5739 71,088 71,088 72,335 69,841 72,335 11 71,580 -1.72%
2007-04-19 0 0.580 0.570 0.580 0.550 0.580 2,680,637 1,513,531 0.5646 72,335 71,088 72,335 68,593 72,335 21 70,416 0.00%
2007-04-18 0 0.580 0.570 0.580 0.550 0.590 8,300,000 4,725,400 0.5693 72,335 71,088 72,335 68,593 73,582 67 71,004 -1.69%
2007-04-17 0 0.590 0.570 0.590 0.570 0.600 2,540,880 1,476,278 0.5810 73,582 71,088 73,582 71,088 74,829 20 72,461 -1.67%
2007-04-16 0 0.600 0.590 0.600 0.580 0.610 6,160,000 3,665,800 0.5951 74,829 73,582 74,829 72,335 76,076 49 74,218 0.00%
2007-04-13 0 0.600 0.590 0.600 0.570 0.630 6,293,333 3,715,533 0.5904 74,829 73,582 74,829 71,088 78,571 50 73,631 -4.76%
2007-04-12 0 0.630 0.620 0.630 0.610 0.640 4,413,821 2,736,419 0.6200 78,571 77,323 78,571 76,076 79,818 35 77,319 -1.56%
2007-04-11 0 0.640 0.630 0.640 0.620 0.680 5,140,000 3,363,600 0.6544 79,818 78,571 79,818 77,323 84,806 41 81,613 -4.48%
2007-04-10 0 0.670 0.670 0.680 0.620 0.680 17,520,000 11,211,000 0.6399 83,559 83,559 84,806 77,323 84,806 140 79,805 8.06%
2007-04-04 0 0.620 0.620 0.630 0.600 0.620 4,860,000 2,976,200 0.6124 77,323 77,323 78,571 74,829 77,323 39 76,374 0.00%
2007-04-03 0 0.620 0.610 0.630 0.610 0.630 1,981,000 1,226,790 0.6193 77,323 76,076 78,571 76,076 78,571 16 77,233 -3.12%
2007-04-02 0 0.640 0.620 0.640 0.610 0.650 6,160,000 3,841,200 0.6236 79,818 77,323 79,818 76,076 81,065 49 77,769 -1.54%
2007-03-30 0 0.650 0.650 0.660 0.640 0.710 17,920,000 12,143,000 0.6776 81,065 81,065 82,312 79,818 88,548 144 84,510 -2.99%
2007-03-29 0 0.670 0.670 0.680 0.550 0.680 35,070,825 21,849,970 0.6230 83,559 83,559 84,806 68,593 84,806 281 77,701 21.82%
2007-03-28 0 0.550 0.540 0.550 0.540 0.580 1,600,770 883,000 0.5516 68,593 67,346 68,593 67,346 72,335 13 68,794 -1.79%
2007-03-27 0 0.560 0.550 0.560 0.540 0.570 32,400,000 17,144,800 0.5292 69,841 68,593 69,841 67,346 71,088 260 65,994 -1.75%
2007-03-26 0 0.570 0.550 0.570 0.560 0.600 5,080,153 2,918,683 0.5745 71,088 68,593 71,088 69,841 74,829 41 71,652 -3.39%
2007-03-23 0 0.590 0.580 0.590 0.510 0.590 12,261,400 6,898,100 0.5626 73,582 72,335 73,582 63,605 73,582 98 70,163 11.32%
2007-03-22 0 0.530 0.520 0.530 0.530 0.550 4,060,458 2,182,029 0.5374 66,099 64,852 66,099 66,099 68,593 33 67,020 -1.85%
2007-03-21 0 0.540 0.540 0.550 0.530 0.550 16,420,156 8,797,477 0.5358 67,346 67,346 68,593 66,099 68,593 132 66,819 5.88%
2007-03-20 0 0.510 0.510 0.520 0.510 0.570 4,380,000 2,317,200 0.5290 63,605 63,605 64,852 63,605 71,088 35 65,979 -7.27%
2007-03-19 0 0.550 0.540 0.560 0.520 0.560 7,100,000 3,860,000 0.5437 68,593 67,346 69,841 64,852 69,841 57 67,803 1.85%
2007-03-16 0 0.540 0.530 0.540 0.520 0.590 38,065,828 19,520,514 0.5128 67,346 66,099 67,346 64,852 73,582 305 63,955 -6.90%
2007-03-15 0 0.580 0.570 0.590 0.550 0.590 21,823,255 12,481,280 0.5719 72,335 71,088 73,582 68,593 73,582 175 71,328 7.41%
2007-03-14 0 0.540 0.540 0.550 0.500 0.550 10,140,000 5,387,200 0.5313 67,346 67,346 68,593 62,358 68,593 81 66,259 -1.82%
2007-03-13 0 0.550 0.540 0.550 0.530 0.560 12,182,000 6,662,220 0.5469 68,593 67,346 68,593 66,099 69,841 98 68,206 1.85%
2007-03-12 0 0.540 0.540 0.550 0.485 0.550 11,430,000 5,901,300 0.5163 67,346 67,346 68,593 60,487 68,593 92 64,390 9.09%
2007-03-09 0 0.495 0.490 0.495 0.480 0.510 2,980,000 1,467,700 0.4925 61,734 61,110 61,734 59,863 63,605 24 61,424 -1.00%
2007-03-08 0 0.500 0.495 0.500 0.485 0.510 5,591,395 2,784,899 0.4981 62,358 61,734 62,358 60,487 63,605 45 62,117 0.00%
2007-03-07 0 0.500 0.500 0.520 0.485 0.550 24,926,667 12,708,500 0.5098 62,358 62,358 64,852 60,487 68,593 200 63,584 -5.66%
2007-03-06 0 0.530 0.520 0.530 0.425 0.530 23,932,666 11,928,140 0.4984 66,099 64,852 66,099 53,004 66,099 192 62,159 24.71%
2007-03-05 0 0.425 0.420 0.430 0.400 0.520 8,800,104 4,150,044 0.4716 53,004 52,380 53,628 49,886 64,852 71 58,814 -18.27%
2007-03-02 0 0.520 0.520 0.530 0.445 0.580 105,871,783 47,484,231 0.4485 64,852 64,852 66,099 55,498 72,335 849 55,936 26.83%
2007-03-01 1 - - - - - 0 0 - 51,133 - - - - 0 - 0.00%
2007-02-28 0 0.410 0.410 0.415 0.350 0.425 12,001,200 4,766,502 0.3972 51,133 51,133 51,757 43,650 53,004 96 49,533 13.89%
2007-02-27 0 0.360 0.360 0.365 0.355 0.385 14,373,345 5,281,271 0.3674 44,897 44,897 45,521 44,274 48,015 115 45,825 4.35%
2007-02-26 0 0.345 0.345 0.355 0.310 0.375 3,886,000 1,296,020 0.3335 43,027 43,027 44,274 38,662 46,768 31 41,594 7.81%
2007-02-23 0 0.320 0.300 0.330 - - 0 0 - 39,909 37,415 41,156 - - 0 - 0.00%
2007-02-22 0 0.320 0.315 0.325 0.315 0.330 400,000 127,900 0.3198 39,909 39,285 40,532 39,285 41,156 3 39,878 -1.54%
2007-02-21 0 0.325 0.300 0.325 - - 0 0 - 40,532 37,415 40,532 - - 0 - 0.00%
2007-02-16 0 0.325 0.310 0.325 0.315 0.325 300,000 96,200 0.3207 40,532 38,662 40,532 39,285 40,532 2 39,992 3.17%
2007-02-15 0 0.315 0.305 0.315 0.300 0.315 82,000 25,080 0.3059 39,285 38,038 39,285 37,415 39,285 1 38,145 -1.56%
2007-02-14 0 0.320 0.305 0.320 0.310 0.325 160,000 49,900 0.3119 39,909 38,038 39,909 38,662 40,532 1 38,896 3.23%
2007-02-13 0 0.310 0.310 0.320 - - 60,079 18,623 0.3100 38,662 38,662 39,909 - - 0 38,659 0.00%
2007-02-12 0 0.310 0.305 0.325 0.310 0.325 500,000 158,800 0.3176 38,662 38,038 40,532 38,662 40,532 4 39,610 -1.59%
2007-02-09 0 0.315 0.310 0.325 0.315 0.315 21,686 6,848 0.3158 39,285 38,662 40,532 39,285 39,285 0 39,383 0.00%
2007-02-08 0 0.315 0.305 0.325 0.315 0.315 320,000 100,800 0.3150 39,285 38,038 40,532 39,285 39,285 3 39,285 1.61%
2007-02-07 0 0.310 0.305 0.325 0.310 0.310 40,000 12,300 0.3075 38,662 38,038 40,532 38,662 38,662 0 38,350 1.64%
2007-02-06 0 0.305 0.300 0.325 0.300 0.350 1,983,577 640,896 0.3231 38,038 37,415 40,532 37,415 43,650 16 40,296 -8.96%
2007-02-05 0 0.335 0.335 0.350 0.325 0.355 5,680,000 1,883,800 0.3317 41,780 41,780 43,650 40,532 44,274 46 41,362 3.08%
2007-02-02 0 0.325 0.320 0.330 0.310 0.330 1,160,000 371,000 0.3198 40,532 39,909 41,156 38,662 41,156 9 39,887 0.00%
2007-02-01 0 0.325 0.320 0.325 0.280 0.335 55,460,000 16,668,900 0.3006 40,532 39,909 40,532 34,920 41,780 445 37,484 1.56%
2007-01-31 0 0.320 0.305 0.320 0.280 0.320 1,340,000 399,600 0.2982 39,909 38,038 39,909 34,920 39,909 11 37,191 6.67%
2007-01-30 0 0.300 0.295 0.320 0.295 0.325 2,280,000 688,300 0.3019 37,415 36,791 39,909 36,791 40,532 18 37,650 -7.69%
2007-01-29 0 0.325 0.315 0.335 - - 0 0 - 40,532 39,285 41,780 - - 0 - 0.00%
2007-01-26 0 0.325 0.310 0.335 0.320 0.330 380,000 122,000 0.3211 40,532 38,662 41,780 39,909 41,156 3 40,040 1.56%
2007-01-25 0 0.320 0.320 0.330 0.315 0.335 1,100,004 354,401 0.3222 39,909 39,909 41,156 39,285 41,780 9 40,181 4.92%
2007-01-24 0 0.305 0.305 0.325 0.300 0.350 2,700,393 866,824 0.3210 38,038 38,038 40,532 37,415 43,650 22 40,033 -11.59%
2007-01-23 0 0.345 0.335 0.345 0.335 0.355 2,001,040 685,753 0.3427 43,027 41,780 43,027 41,780 44,274 16 42,740 -1.43%
2007-01-22 0 0.350 0.350 0.355 0.335 0.365 1,180,000 404,100 0.3425 43,650 43,650 44,274 41,780 45,521 9 42,710 2.94%
2007-01-19 0 0.340 0.340 0.360 0.340 0.370 740,179 258,359 0.3490 42,403 42,403 44,897 42,403 46,145 6 43,532 -2.86%
2007-01-18 0 0.350 0.315 0.365 0.350 0.355 900,000 317,000 0.3522 43,650 39,285 45,521 43,650 44,274 7 43,927 -6.67%
2007-01-17 0 0.375 0.350 0.375 0.360 0.375 40,000 14,700 0.3675 46,768 43,650 46,768 44,897 46,768 0 45,833 5.63%
2007-01-16 0 0.355 0.355 0.375 0.355 0.370 5,060,000 1,825,900 0.3608 44,274 44,274 46,768 44,274 46,145 41 45,003 -2.74%
2007-01-15 0 0.365 0.360 0.375 0.360 0.385 1,160,026 421,709 0.3635 45,521 44,897 46,768 44,897 48,015 9 45,338 -3.95%
2007-01-12 0 0.380 0.370 0.385 0.365 0.390 3,491,199 1,301,682 0.3728 47,392 46,145 48,015 45,521 48,639 28 46,500 -1.30%
2007-01-11 0 0.385 0.380 0.390 0.375 0.425 5,860,000 2,300,600 0.3926 48,015 47,392 48,639 46,768 53,004 47 48,962 1.32%
2007-01-10 0 0.380 0.370 0.380 0.350 0.400 6,520,800 2,409,872 0.3696 47,392 46,145 47,392 43,650 49,886 52 46,091 8.57%
2007-01-09 0 0.350 0.350 0.355 0.350 0.350 282,820 98,945 0.3499 43,650 43,650 44,274 43,650 43,650 2 43,632 0.00%
2007-01-08 0 0.350 0.350 0.355 0.335 0.355 200,093 69,932 0.3495 43,650 43,650 44,274 41,780 44,274 2 43,588 -1.41%
2007-01-05 0 0.355 0.350 0.370 0.355 0.355 100,000 35,500 0.3550 44,274 43,650 46,145 44,274 44,274 1 44,274 1.43%
2007-01-04 0 0.350 0.350 0.365 0.350 0.355 560,015 198,005 0.3536 43,650 43,650 45,521 43,650 44,274 4 44,096 -1.41%
2007-01-03 0 0.355 0.350 0.355 0.355 0.360 400,025 142,508 0.3562 44,274 43,650 44,274 44,274 44,897 3 44,430 -2.74%
2007-01-02 0 0.365 0.355 0.365 0.360 0.370 480,000 173,500 0.3615 45,521 44,274 45,521 44,897 46,145 4 45,079 2.82%
2006-12-29 0 0.355 0.355 0.365 0.355 0.360 200,001 71,500 0.3575 44,274 44,274 45,521 44,274 44,897 2 44,585 -1.39%
2006-12-28 0 0.360 0.355 0.365 0.360 0.360 140,000 50,400 0.3600 44,897 44,274 45,521 44,897 44,897 1 44,897 0.00%
2006-12-27 0 0.360 0.360 0.370 0.360 0.360 100,000 36,000 0.3600 44,897 44,897 46,145 44,897 44,897 1 44,897 0.00%
2006-12-22 0 0.360 0.355 0.365 0.360 0.360 221,924 79,854 0.3598 44,897 44,274 45,521 44,897 44,897 2 44,876 0.00%
2006-12-21 0 0.360 0.360 0.365 0.360 0.360 61,940 22,260 0.3594 44,897 44,897 45,521 44,897 44,897 0 44,820 0.00%
2006-12-20 0 0.360 0.360 0.370 0.360 0.360 120,022 43,208 0.3600 44,897 44,897 46,145 44,897 44,897 1 44,898 0.00%
2006-12-19 0 0.360 0.355 0.365 0.355 0.360 340,000 121,800 0.3582 44,897 44,274 45,521 44,274 44,897 3 44,677 0.00%
2006-12-18 0 0.360 0.360 0.365 0.340 0.360 90,059 31,419 0.3489 44,897 44,897 45,521 42,403 44,897 1 43,510 -1.37%
2006-12-15 0 0.365 0.360 0.365 - - 4 1 0.2500 45,521 44,897 45,521 - - 0 31,179 -1.35%
2006-12-14 0 0.370 0.360 0.385 0.355 0.370 320,000 114,400 0.3575 46,145 44,897 48,015 44,274 46,145 3 44,586 1.37%
2006-12-13 0 0.365 0.365 0.370 0.360 0.365 380,000 137,600 0.3621 45,521 45,521 46,145 44,897 45,521 3 45,160 1.39%
2006-12-12 0 0.360 0.360 0.370 - - 0 0 - 44,897 44,897 46,145 - - 0 - 0.00%
2006-12-11 0 0.360 0.360 0.370 0.360 0.360 40,940 14,701 0.3591 44,897 44,897 46,145 44,897 44,897 0 44,784 -1.37%
2006-12-08 0 0.365 0.360 0.370 0.365 0.365 1,502,400 548,316 0.3650 45,521 44,897 46,145 45,521 45,521 12 45,516 -3.95%
2006-12-07 0 0.380 0.365 0.380 0.365 0.390 360,000 132,800 0.3689 47,392 45,521 47,392 45,521 48,639 3 46,006 2.70%
2006-12-06 0 0.370 0.365 0.370 0.365 0.375 2,716,060 980,621 0.3610 46,145 45,521 46,145 45,521 46,768 22 45,028 -2.63%
2006-12-05 0 0.380 0.365 0.380 0.380 0.380 20,000 7,600 0.3800 47,392 45,521 47,392 47,392 47,392 0 47,392 2.70%
2006-12-04 0 0.370 0.355 0.370 0.355 0.370 340,000 123,200 0.3624 46,145 44,274 46,145 44,274 46,145 3 45,191 2.78%
2006-12-01 0 0.360 0.360 0.380 0.360 0.365 360,000 130,100 0.3614 44,897 44,897 47,392 44,897 45,521 3 45,071 -5.26%
2006-11-30 0 0.380 0.365 0.380 0.380 0.380 200,000 76,000 0.3800 47,392 45,521 47,392 47,392 47,392 2 47,392 5.56%
2006-11-29 0 0.360 0.360 0.370 - - 0 0 - 44,897 44,897 46,145 - - 0 - 2.86%
2006-11-28 0 0.350 0.340 0.360 0.350 0.375 740,000 271,300 0.3666 43,650 42,403 44,897 43,650 46,768 6 45,723 -9.09%
2006-11-27 0 0.385 0.375 0.385 0.380 0.395 1,170,000 451,600 0.3860 48,015 46,768 48,015 47,392 49,263 9 48,138 -2.53%
2006-11-24 0 0.395 0.385 0.400 0.395 0.395 316,909 124,696 0.3935 49,263 48,015 49,886 49,263 49,263 3 49,072 0.00%
2006-11-23 0 0.395 0.380 0.395 0.385 0.400 1,700,006 660,002 0.3882 49,263 47,392 49,263 48,015 49,886 14 48,419 -1.25%
2006-11-22 0 0.400 0.385 0.400 0.370 0.400 2,560,240 984,282 0.3844 49,886 48,015 49,886 46,145 49,886 21 47,947 8.11%
2006-11-21 0 0.370 0.360 0.370 0.360 0.370 520,030 189,110 0.3637 46,145 44,897 46,145 44,897 46,145 4 45,353 0.00%
2006-11-20 0 0.370 0.355 0.370 0.355 0.370 40,000 14,500 0.3625 46,145 44,274 46,145 44,274 46,145 0 45,209 -1.33%
2006-11-17 0 0.375 0.355 0.375 0.360 0.375 420,000 153,000 0.3643 46,768 44,274 46,768 44,897 46,768 3 45,432 2.74%
2006-11-16 0 0.365 0.355 0.365 0.365 0.365 40,000 14,600 0.3650 45,521 44,274 45,521 45,521 45,521 0 45,521 0.00%
2006-11-15 0 0.365 0.360 0.365 0.350 0.375 820,000 288,000 0.3512 45,521 44,897 45,521 43,650 46,768 7 43,802 2.82%
2006-11-14 0 0.355 0.355 0.375 0.350 0.360 520,134 185,246 0.3562 44,274 44,274 46,768 43,650 44,897 4 44,417 -1.39%
2006-11-13 0 0.360 0.360 0.370 0.360 0.360 420,000 151,200 0.3600 44,897 44,897 46,145 44,897 44,897 3 44,897 0.00%
2006-11-10 0 0.360 0.355 0.365 0.360 0.365 600,000 216,500 0.3608 44,897 44,274 45,521 44,897 45,521 5 45,001 -1.37%
2006-11-09 0 0.365 0.365 0.370 0.355 0.365 800,000 290,500 0.3631 45,521 45,521 46,145 44,274 45,521 6 45,287 0.00%
2006-11-08 0 0.365 0.365 0.375 0.360 0.375 178,504 64,984 0.3640 45,521 45,521 46,768 44,897 46,768 1 45,402 -1.35%
2006-11-07 0 0.370 0.360 0.370 0.355 0.370 1,480,407 532,838 0.3599 46,145 44,897 46,145 44,274 46,145 12 44,888 2.78%
2006-11-06 0 0.360 0.360 0.375 0.360 0.365 200,000 72,500 0.3625 44,897 44,897 46,768 44,897 45,521 2 45,209 2.86%
2006-11-03 0 0.350 0.350 0.355 0.350 0.355 380,048 134,816 0.3547 43,650 43,650 44,274 43,650 44,274 3 44,241 -5.41%
2006-11-02 0 0.370 0.360 0.370 0.370 0.370 80,012 29,604 0.3700 46,145 44,897 46,145 46,145 46,145 1 46,144 1.37%
2006-11-01 0 0.365 0.355 0.375 0.350 0.380 580,000 212,600 0.3666 45,521 44,274 46,768 43,650 47,392 5 45,715 4.29%
2006-10-31 0 0.350 0.350 0.370 0.350 0.370 40,000 14,400 0.3600 43,650 43,650 46,145 43,650 46,145 0 44,897 -1.41%
2006-10-27 0 0.355 0.345 0.360 0.345 0.370 1,780,000 632,900 0.3556 44,274 43,027 44,897 43,027 46,145 14 44,344 -5.33%
2006-10-26 0 0.375 0.350 0.375 0.370 0.375 120,118 44,639 0.3716 46,768 43,650 46,768 46,145 46,768 1 46,347 0.00%
2006-10-25 0 0.375 0.350 0.375 0.375 0.380 100,000 37,600 0.3760 46,768 43,650 46,768 46,768 47,392 1 46,893 -1.32%
2006-10-24 0 0.380 0.350 0.380 0.350 0.380 180,000 65,600 0.3644 47,392 43,650 47,392 43,650 47,392 1 45,452 8.57%
2006-10-23 0 0.350 0.320 0.350 0.350 0.350 40,000 14,000 0.3500 43,650 39,909 43,650 43,650 43,650 0 43,650 0.00%
2006-10-20 0 0.350 0.350 0.355 0.345 0.370 1,180,000 413,000 0.3500 43,650 43,650 44,274 43,027 46,145 9 43,650 -7.89%
2006-10-19 0 0.380 0.350 0.380 0.345 0.385 2,360,000 823,600 0.3490 47,392 43,650 47,392 43,027 48,015 19 43,523 5.56%
2006-10-18 0 0.360 0.355 0.360 0.360 0.365 1,040,000 375,300 0.3609 44,897 44,274 44,897 44,897 45,521 8 45,005 -2.70%
2006-10-17 0 0.370 0.365 0.370 0.365 0.370 940,000 344,200 0.3662 46,145 45,521 46,145 45,521 46,145 8 45,667 1.37%
2006-10-16 0 0.365 0.360 0.370 0.365 0.370 1,203,960 440,166 0.3656 45,521 44,897 46,145 45,521 46,145 10 45,596 -2.67%
2006-10-13 0 0.375 0.365 0.375 0.370 0.380 1,140,052 427,119 0.3746 46,768 45,521 46,768 46,145 47,392 9 46,724 -2.60%
2006-10-12 0 0.385 0.375 0.385 0.380 0.390 1,980,000 755,800 0.3817 48,015 46,768 48,015 47,392 48,639 16 47,606 -1.28%
2006-10-11 0 0.390 0.380 0.390 0.375 0.390 3,580,000 1,365,100 0.3813 48,639 47,392 48,639 46,768 48,639 29 47,556 4.00%
2006-10-10 0 0.375 0.365 0.375 0.360 0.375 600,000 222,800 0.3713 46,768 45,521 46,768 44,897 46,768 5 46,311 -3.85%
2006-10-09 0 0.390 0.370 0.390 0.375 0.395 260,000 98,200 0.3777 48,639 46,145 48,639 46,768 49,263 2 47,104 0.00%
2006-10-06 0 0.390 0.380 0.390 0.375 0.410 2,277,533 906,163 0.3979 48,639 47,392 48,639 46,768 51,133 18 49,620 -1.27%
2006-10-05 0 0.395 0.380 0.395 0.380 0.405 60,000 23,700 0.3950 49,263 47,392 49,263 47,392 50,510 0 49,263 -1.25%
2006-10-04 0 0.400 0.385 0.400 0.390 0.400 500,000 197,400 0.3948 49,886 48,015 49,886 48,639 49,886 4 49,238 -1.23%
2006-10-03 0 0.405 0.400 0.405 0.380 0.405 300,485 116,570 0.3879 50,510 49,886 50,510 47,392 50,510 2 48,382 0.00%
2006-09-29 0 0.405 0.390 0.405 0.405 0.405 20,000 8,100 0.4050 50,510 48,639 50,510 50,510 50,510 0 50,510 0.00%
2006-09-28 0 0.405 0.365 0.405 0.395 0.405 1,803,637 720,573 0.3995 50,510 45,521 50,510 49,263 50,510 14 49,825 2.53%
2006-09-27 0 0.395 0.380 0.395 0.380 0.395 40,000 15,500 0.3875 49,263 47,392 49,263 47,392 49,263 0 48,327 0.00%
2006-09-26 0 0.395 0.375 0.395 0.380 0.395 360,000 138,500 0.3847 49,263 46,768 49,263 47,392 49,263 3 47,981 -1.25%
2006-09-25 0 0.400 0.385 0.400 0.390 0.410 1,338,000 543,580 0.4063 49,886 48,015 49,886 48,639 51,133 11 50,667 0.00%
2006-09-22 0 0.400 0.385 0.400 0.400 0.410 1,180,000 479,300 0.4062 49,886 48,015 49,886 49,886 51,133 9 50,658 1.27%
2006-09-21 0 0.395 0.375 0.390 0.370 0.405 2,460,000 956,600 0.3889 49,263 46,768 48,639 46,145 50,510 20 48,497 -1.25%
2006-09-20 0 0.400 0.390 0.400 0.395 0.420 1,680,000 690,700 0.4111 49,886 48,639 49,886 49,263 52,380 13 51,274 -4.76%
2006-09-19 0 0.420 0.415 0.420 0.420 0.435 1,780,030 756,512 0.4250 52,380 51,757 52,380 52,380 54,251 14 53,004 -2.33%
2006-09-18 0 0.430 0.420 0.430 0.400 0.430 2,860,000 1,171,000 0.4094 53,628 52,380 53,628 49,886 53,628 23 51,063 2.38%
2006-09-15 0 0.420 0.405 0.420 0.400 0.445 23,550,000 9,729,350 0.4131 52,380 50,510 52,380 49,886 55,498 189 51,524 -5.62%
2006-09-14 0 0.445 0.435 0.445 0.370 0.450 25,900,000 10,288,300 0.3972 55,498 54,251 55,498 46,145 56,122 208 49,541 3.49%
2006-09-13 0 0.430 0.420 0.430 0.420 0.450 748,300 320,163 0.4279 53,628 52,380 53,628 52,380 56,122 6 53,360 -2.27%
2006-09-12 0 0.440 0.435 0.440 0.435 0.490 4,108,000 1,858,900 0.4525 54,875 54,251 54,875 54,251 61,110 33 56,435 1.15%
2006-09-11 0 0.435 0.430 0.445 0.360 0.460 5,060,000 2,109,100 0.4168 54,251 53,628 55,498 44,897 57,369 41 51,984 27.94%
2006-09-08 0 0.340 0.335 0.355 0.340 0.355 1,160,049 401,116 0.3458 42,403 41,780 44,274 42,403 44,274 9 43,123 -2.86%
2006-09-07 0 0.350 0.340 0.350 0.345 0.355 560,039 196,812 0.3514 43,650 42,403 43,650 43,027 44,274 4 43,828 -1.41%
2006-09-06 0 0.355 0.350 0.360 0.350 0.360 1,400,113 493,036 0.3521 44,274 43,650 44,897 43,650 44,897 11 43,917 1.43%
2006-09-05 0 0.350 0.330 0.350 - - 384 125 0.3255 43,650 41,156 43,650 - - 0 40,597 -2.78%
2006-09-04 0 0.360 0.340 0.360 0.330 0.360 700,400 240,124 0.3428 44,897 42,403 44,897 41,156 44,897 6 42,757 2.86%
2006-09-01 0 0.350 0.325 0.350 0.320 0.350 100,003 33,701 0.3370 43,650 40,532 43,650 39,909 43,650 1 42,029 0.00%
2006-08-31 0 0.350 0.315 0.350 0.360 0.360 20,304 7,291 0.3591 43,650 39,285 43,650 44,897 44,897 0 44,784 1.45%
2006-08-30 0 0.345 0.345 0.350 0.310 0.350 700,000 229,000 0.3271 43,027 43,027 43,650 38,662 43,650 6 40,800 9.52%
2006-08-29 0 0.315 0.300 0.315 0.315 0.315 220,000 69,300 0.3150 39,285 37,415 39,285 39,285 39,285 2 39,285 0.00%
2006-08-28 0 0.315 0.310 0.325 0.315 0.325 220,000 70,000 0.3182 39,285 38,662 40,532 39,285 40,532 2 39,682 -3.08%
2006-08-25 0 0.325 0.320 0.325 0.325 0.355 1,173,200 382,460 0.3260 40,532 39,909 40,532 40,532 44,274 9 40,657 0.00%
2006-08-24 0 0.325 0.320 0.325 0.325 0.350 1,003,573 335,451 0.3343 40,532 39,909 40,532 40,532 43,650 8 41,687 -9.72%
2006-08-23 0 0.360 0.340 0.360 0.355 0.360 105,000 37,225 0.3545 44,897 42,403 44,897 44,274 44,897 1 44,215 0.00%
2006-08-22 0 0.360 0.345 0.360 0.345 0.375 320,000 114,100 0.3566 44,897 43,027 44,897 43,027 46,768 3 44,469 -4.00%
2006-08-21 0 0.375 0.345 0.375 0.350 0.380 520,000 188,900 0.3633 46,768 43,027 46,768 43,650 47,392 4 45,305 2.74%
2006-08-18 0 0.365 0.360 0.375 0.365 0.365 160,000 58,400 0.3650 45,521 44,897 46,768 45,521 45,521 1 45,521 -5.19%
2006-08-17 0 0.385 0.360 0.385 0.360 0.390 580,000 218,300 0.3764 48,015 44,897 48,015 44,897 48,639 5 46,940 -2.53%
2006-08-16 0 0.395 0.355 0.395 0.395 0.395 20,000 7,900 0.3950 49,263 44,274 49,263 49,263 49,263 0 49,263 2.60%
2006-08-15 0 0.385 0.350 0.390 0.385 0.385 2,000,000 770,000 0.3850 48,015 43,650 48,639 48,015 48,015 16 48,015 -2.53%
2006-08-14 0 0.395 0.370 0.395 0.395 0.395 100,000 39,500 0.3950 49,263 46,145 49,263 49,263 49,263 1 49,263 0.00%
2006-08-11 0 0.395 0.375 0.395 0.370 0.395 60,000 23,200 0.3867 49,263 46,768 49,263 46,145 49,263 0 48,223 0.00%
2006-08-10 0 0.395 0.370 0.395 0.370 0.395 120,000 44,900 0.3742 49,263 46,145 49,263 46,145 49,263 1 46,664 0.00%
2006-08-09 0 0.395 0.385 0.395 0.370 0.400 580,035 227,313 0.3919 49,263 48,015 49,263 46,145 49,886 5 48,875 0.00%
2006-08-08 0 0.395 0.380 0.395 0.385 0.430 783,037 315,884 0.4034 49,263 47,392 49,263 48,015 53,628 6 50,311 -8.14%
2006-08-07 0 0.430 0.415 0.440 0.430 0.430 100,000 43,000 0.4300 53,628 51,757 54,875 53,628 53,628 1 53,628 -3.37%
2006-08-04 0 0.445 0.415 0.445 0.420 0.450 400,045 175,218 0.4380 55,498 51,757 55,498 52,380 56,122 3 54,625 -1.11%
2006-08-03 0 0.450 0.435 0.455 0.425 0.460 1,000,000 451,500 0.4515 56,122 54,251 56,745 53,004 57,369 8 56,309 -3.23%
2006-08-02 0 0.465 0.430 0.465 0.465 0.465 800,004 372,002 0.4650 57,993 53,628 57,993 57,993 57,993 6 57,993 0.00%
2006-08-01 0 0.465 0.425 0.465 - - 0 0 - 57,993 53,004 57,993 - - 0 - -1.06%
2006-07-31 0 0.470 0.435 0.470 0.475 0.475 20,000 9,500 0.4750 58,616 54,251 58,616 59,240 59,240 0 59,240 4.44%
2006-07-28 0 0.450 0.445 0.470 0.450 0.470 80,924 36,997 0.4572 56,122 55,498 58,616 56,122 58,616 1 57,018 -4.26%
2006-07-27 0 0.470 0.440 0.475 0.470 0.470 40,000 18,800 0.4700 58,616 54,875 59,240 58,616 58,616 0 58,616 2.17%
2006-07-26 0 0.460 0.440 0.445 0.440 0.480 1,080,000 493,000 0.4565 57,369 54,875 55,498 54,875 59,863 9 56,930 -3.16%
2006-07-25 0 0.475 0.450 0.475 0.475 0.475 236,000 111,380 0.4719 59,240 56,122 59,240 59,240 59,240 2 58,859 -3.06%
2006-07-24 0 0.490 0.450 0.490 0.460 0.490 100,000 47,800 0.4780 61,110 56,122 61,110 57,369 61,110 1 59,614 2.08%
2006-07-21 0 0.480 0.445 0.480 - - 673 289 0.4294 59,863 55,498 59,863 - - 0 53,555 -2.04%
2006-07-20 0 0.490 0.455 0.490 0.440 0.490 1,000,357 456,950 0.4568 61,110 56,745 61,110 54,875 61,110 8 56,968 6.52%
2006-07-19 0 0.460 0.435 0.460 0.430 0.460 460,039 207,316 0.4506 57,369 54,251 57,369 53,628 57,369 4 56,203 0.00%
2006-07-18 0 0.460 0.440 0.460 0.455 0.460 40,000 18,300 0.4575 57,369 54,875 57,369 56,745 57,369 0 57,057 0.00%
2006-07-17 0 0.460 0.440 0.460 0.445 0.460 280,000 125,500 0.4482 57,369 54,875 57,369 55,498 57,369 2 55,899 -3.16%
2006-07-14 0 0.475 0.460 0.475 0.460 0.480 380,000 176,800 0.4653 59,240 57,369 59,240 57,369 59,863 3 58,025 -1.04%
2006-07-13 0 0.480 0.460 0.480 0.450 0.480 340,093 156,842 0.4612 59,863 57,369 59,863 56,122 59,863 3 57,515 -2.04%
2006-07-12 0 0.490 0.470 0.490 0.470 0.490 280,000 132,400 0.4729 61,110 58,616 61,110 58,616 61,110 2 58,972 -1.01%
2006-07-11 0 0.495 0.490 0.495 0.455 0.495 40,000 19,000 0.4750 61,734 61,110 61,734 56,745 61,734 0 59,240 -1.00%
2006-07-10 0 0.500 0.480 0.500 0.450 0.500 1,580,000 765,600 0.4846 62,358 59,863 62,358 56,122 62,358 13 60,432 0.00%
2006-07-07 0 0.500 0.485 0.500 0.510 0.510 20,238 10,309 0.5094 62,358 60,487 62,358 63,605 63,605 0 63,528 -1.96%
2006-07-06 0 0.510 0.475 0.510 0.460 0.510 380,000 183,000 0.4816 63,605 59,240 63,605 57,369 63,605 3 60,060 6.25%
2006-07-05 0 0.480 0.465 0.480 0.470 0.510 1,170,000 570,000 0.4872 59,863 57,993 59,863 58,616 63,605 9 60,759 -4.00%
2006-07-04 0 0.500 0.495 0.510 0.495 0.510 1,662,375 833,516 0.5014 62,358 61,734 63,605 61,734 63,605 13 62,532 -1.96%
2006-07-03 0 0.510 0.490 0.510 0.500 0.520 800,000 403,200 0.5040 63,605 61,110 63,605 62,358 64,852 6 62,856 -1.92%
2006-06-30 0 0.520 0.510 0.520 0.500 0.550 10,100,064 5,243,229 0.5191 64,852 63,605 64,852 62,358 68,593 81 64,743 4.00%
2006-06-29 0 0.500 0.480 0.500 0.470 0.510 440,000 213,600 0.4855 62,358 59,863 62,358 58,616 63,605 4 60,544 5.26%
2006-06-28 0 0.475 0.460 0.480 0.470 0.490 2,240,000 1,069,400 0.4774 59,240 57,369 59,863 58,616 61,110 18 59,540 -1.04%
2006-06-27 0 0.480 0.475 0.480 0.480 0.495 2,891,974 1,398,728 0.4837 59,863 59,240 59,863 59,863 61,734 23 60,320 -5.88%
2006-06-26 0 0.510 0.480 0.510 0.485 0.510 500,000 247,100 0.4942 63,605 59,863 63,605 60,487 63,605 4 61,634 -3.77%
2006-06-23 0 0.530 0.510 0.530 0.500 0.530 660,104 337,249 0.5109 66,099 63,605 66,099 62,358 66,099 5 63,717 0.00%
2006-06-22 0 0.530 0.530 0.540 0.510 0.580 2,678,000 1,435,980 0.5362 66,099 66,099 67,346 63,605 72,335 21 66,874 3.92%
2006-06-21 0 0.510 0.480 0.510 0.425 0.510 1,820,940 875,285 0.4807 63,605 59,863 63,605 53,004 63,605 15 59,948 4.08%
2006-06-20 0 0.490 0.450 0.490 0.455 0.490 240,000 113,600 0.4733 61,110 56,122 61,110 56,745 61,110 2 59,032 -2.00%
2006-06-19 0 0.500 0.450 0.500 0.510 0.510 36,070 16,949 0.4699 62,358 56,122 62,358 63,605 63,605 0 58,603 1.01%
2006-06-16 0 0.495 0.460 0.495 0.485 0.500 200,000 99,200 0.4960 61,734 57,369 61,734 60,487 62,358 2 61,859 2.06%
2006-06-15 0 0.485 0.460 0.485 0.420 0.500 1,700,000 811,200 0.4772 60,487 57,369 60,487 52,380 62,358 14 59,511 -4.90%
2006-06-14 0 0.510 0.495 0.510 0.485 0.510 300,000 149,200 0.4973 63,605 61,734 63,605 60,487 63,605 2 62,025 -3.77%
2006-06-13 0 0.530 0.510 0.540 0.500 0.550 540,000 277,200 0.5133 66,099 63,605 67,346 62,358 68,593 4 64,020 -3.64%
2006-06-12 0 0.550 0.520 0.550 0.510 0.550 380,000 202,400 0.5326 68,593 64,852 68,593 63,605 68,593 3 66,427 1.85%
2006-06-09 0 0.540 0.520 0.540 0.520 0.560 1,340,000 715,600 0.5340 67,346 64,852 67,346 64,852 69,841 11 66,602 -3.57%
2006-06-08 0 0.560 0.550 0.560 0.520 0.600 4,626,050 2,585,966 0.5590 69,841 68,593 69,841 64,852 74,829 37 69,716 -9.68%
2006-06-07 0 0.620 0.600 0.620 0.590 0.660 6,160,000 3,746,600 0.6082 77,323 74,829 77,323 73,582 82,312 49 75,854 -7.46%
2006-06-06 0 0.670 0.660 0.670 0.660 0.670 1,380,000 914,200 0.6625 83,559 82,312 83,559 82,312 83,559 11 82,619 -1.47%
2006-06-05 0 0.680 0.660 0.680 0.650 0.680 2,220,000 1,486,800 0.6697 84,806 82,312 84,806 81,065 84,806 18 83,525 4.62%
2006-06-02 0 0.650 0.640 0.650 0.630 0.650 880,000 559,400 0.6357 81,065 79,818 81,065 78,571 81,065 7 79,279 3.17%
2006-06-01 0 0.630 0.620 0.650 0.620 0.660 4,522,380 2,898,876 0.6410 78,571 77,323 81,065 77,323 82,312 36 79,943 -5.97%
2006-05-30 0 0.670 0.670 0.680 0.660 0.710 2,500,343 1,692,623 0.6770 83,559 83,559 84,806 82,312 88,548 20 84,427 -4.29%
2006-05-29 0 0.700 0.680 0.690 0.650 0.700 21,862,800 14,820,764 0.6779 87,301 84,806 86,054 81,065 87,301 175 84,544 6.06%
2006-05-26 0 0.660 0.660 0.670 0.630 0.660 3,480,000 2,236,400 0.6426 82,312 82,312 83,559 78,571 82,312 28 80,147 10.00%
2006-05-25 0 0.600 0.600 0.620 0.590 0.650 8,160,000 5,084,200 0.6231 74,829 74,829 77,323 73,582 81,065 65 77,706 1.69%
2006-05-24 0 0.590 0.580 0.590 0.570 0.600 2,557,445 1,491,595 0.5832 73,582 72,335 73,582 71,088 74,829 21 72,738 1.72%
2006-05-23 0 0.580 0.560 0.580 0.550 0.590 4,520,000 2,585,800 0.5721 72,335 69,841 72,335 68,593 73,582 36 71,347 -1.69%
2006-05-22 0 0.590 0.580 0.590 0.570 0.640 2,229,000 1,297,950 0.5823 73,582 72,335 73,582 71,088 79,818 18 72,622 -4.84%
2006-05-19 0 0.620 0.600 0.620 0.600 0.640 1,680,947 1,028,544 0.6119 77,323 74,829 77,323 74,829 79,818 13 76,311 1.64%
2006-05-18 0 0.610 0.590 0.610 0.590 0.630 4,546,667 2,745,867 0.6039 76,076 73,582 76,076 73,582 78,571 36 75,319 -3.17%
2006-05-17 0 0.630 0.620 0.650 0.610 0.650 4,163,177 2,652,701 0.6372 78,571 77,323 81,065 76,076 81,065 33 79,466 1.61%
2006-05-16 0 0.620 0.590 0.620 0.560 0.620 6,244,390 3,714,788 0.5949 77,323 73,582 77,323 69,841 77,323 50 74,193 0.00%
2006-05-15 0 0.620 0.600 0.620 0.600 0.670 9,178,046 5,857,471 0.6382 77,323 74,829 77,323 74,829 83,559 74 79,594 -4.62%
2006-05-12 0 0.650 0.650 0.660 0.530 0.680 29,005,654 17,800,523 0.6137 81,065 81,065 82,312 66,099 84,806 233 76,537 25.00%
2006-05-11 1 - - - - - 0 0 - 64,852 - - - - 0 - 0.00%
2006-05-10 0 0.520 0.520 0.530 0.445 0.520 14,713,544 7,189,961 0.4887 64,852 64,852 66,099 55,498 64,852 118 60,944 15.56%
2006-05-09 0 0.450 0.450 0.455 0.415 0.460 8,610,403 3,798,975 0.4412 56,122 56,122 56,745 51,757 57,369 69 55,025 7.14%
2006-05-08 0 0.420 0.415 0.420 0.410 0.445 5,627,606 2,381,880 0.4232 52,380 51,757 52,380 51,133 55,498 45 52,786 -2.33%
2006-05-04 0 0.430 0.425 0.440 0.420 0.460 6,006,004 2,595,150 0.4321 53,628 53,004 54,875 52,380 57,369 48 53,889 -4.44%
2006-05-03 0 0.450 0.445 0.450 0.420 0.460 18,200,354 8,001,352 0.4396 56,122 55,498 56,122 52,380 57,369 146 54,828 9.76%
2006-05-02 0 0.410 0.405 0.410 0.390 0.410 10,493,333 4,212,200 0.4014 51,133 50,510 51,133 48,639 51,133 84 50,063 3.80%
2006-04-28 0 0.395 0.390 0.395 0.390 0.400 2,956,400 1,161,768 0.3930 49,263 48,639 49,263 48,639 49,886 24 49,009 0.00%
2006-04-27 0 0.395 0.390 0.400 0.385 0.395 2,920,000 1,138,650 0.3899 49,263 48,639 49,886 48,015 49,263 23 48,633 1.28%
2006-04-26 0 0.390 0.390 0.400 0.390 0.405 4,080,000 1,617,400 0.3964 48,639 48,639 49,886 48,639 50,510 33 49,440 -2.50%
2006-04-25 0 0.400 0.400 0.405 0.395 0.440 17,641,296 7,214,543 0.4090 49,886 49,886 50,510 49,263 54,875 141 51,003 -4.76%
2006-04-24 0 0.420 0.400 0.420 0.345 0.420 31,068,593 11,892,812 0.3828 52,380 49,886 52,380 43,027 52,380 249 47,740 23.53%
2006-04-21 0 0.340 0.340 0.345 0.320 0.365 21,216,754 7,221,626 0.3404 42,403 42,403 43,027 39,909 45,521 170 42,450 7.94%
2006-04-20 0 0.315 0.305 0.350 0.305 0.315 1,660,000 517,400 0.3117 39,285 38,038 43,650 38,038 39,285 13 38,872 3.28%
2006-04-19 0 0.305 0.300 0.305 0.290 0.310 546,074 163,241 0.2989 38,038 37,415 38,038 36,167 38,662 4 37,282 0.00%
2006-04-18 0 0.305 0.300 0.305 0.300 0.315 380,000 115,600 0.3042 38,038 37,415 38,038 37,415 39,285 3 37,940 1.67%
2006-04-13 0 0.300 0.290 0.300 0.290 0.305 1,230,000 365,700 0.2973 37,415 36,167 37,415 36,167 38,038 10 37,080 1.69%
2006-04-12 0 0.295 0.290 0.295 0.295 0.295 40,433 11,930 0.2951 36,791 36,167 36,791 36,791 36,791 0 36,798 -1.67%
2006-04-11 0 0.300 0.290 0.300 0.285 0.300 672,588 195,573 0.2908 37,415 36,167 37,415 35,544 37,415 5 36,264 3.45%
2006-04-10 0 0.290 0.290 0.300 0.290 0.300 353,333 102,467 0.2900 36,167 36,167 37,415 36,167 37,415 3 36,168 -3.33%
2006-04-07 0 0.300 0.290 0.300 0.290 0.300 122,433 35,669 0.2913 37,415 36,167 37,415 36,167 37,415 1 36,334 0.00%
2006-04-06 0 0.300 0.285 0.300 0.280 0.300 766,253 221,988 0.2897 37,415 35,544 37,415 34,920 37,415 6 36,131 0.00%
2006-04-04 0 0.300 0.295 0.305 0.300 0.300 215,146 64,241 0.2986 37,415 36,791 38,038 37,415 37,415 2 37,239 -3.23%
2006-04-03 0 0.310 0.300 0.310 0.295 0.310 120,000 36,900 0.3075 38,662 37,415 38,662 36,791 38,662 1 38,350 1.64%
2006-03-31 0 0.305 0.305 0.310 0.300 0.310 1,144,764 350,434 0.3061 38,038 38,038 38,662 37,415 38,662 9 38,178 -1.61%
2006-03-30 0 0.310 0.295 0.310 0.310 0.310 660,048 204,613 0.3100 38,662 36,791 38,662 38,662 38,662 5 38,661 0.00%
2006-03-29 0 0.310 0.290 0.310 0.305 0.315 903,000 278,295 0.3082 38,662 36,167 38,662 38,038 39,285 7 38,436 1.64%
2006-03-28 0 0.305 0.290 0.305 0.310 0.310 100,000 31,000 0.3100 38,038 36,167 38,038 38,662 38,662 1 38,662 -1.61%
2006-03-27 0 0.310 0.285 0.310 0.305 0.310 60,375 18,499 0.3064 38,662 35,544 38,662 38,038 38,662 0 38,213 1.64%
2006-03-24 0 0.305 0.295 0.305 0.280 0.310 473,333 135,867 0.2870 38,038 36,791 38,038 34,920 38,662 4 35,799 1.67%
2006-03-23 0 0.300 0.300 0.305 0.300 0.310 300,000 92,100 0.3070 37,415 37,415 38,038 37,415 38,662 2 38,288 -3.23%
2006-03-22 0 0.310 0.300 0.310 0.295 0.310 13,670,000 3,939,700 0.2882 38,662 37,415 38,662 36,791 38,662 110 35,943 6.90%
2006-03-21 0 0.290 0.280 0.295 0.280 0.290 860,000 245,700 0.2857 36,167 34,920 36,791 34,920 36,167 7 35,631 1.75%
2006-03-20 0 0.285 0.280 0.290 0.285 0.315 3,393,333 996,133 0.2936 35,544 34,920 36,167 35,544 39,285 27 36,611 -6.56%
2006-03-17 0 0.305 0.295 0.305 0.295 0.305 2,640,000 789,900 0.2992 38,038 36,791 38,038 36,791 38,038 21 37,315 -3.17%
2006-03-16 0 0.315 0.305 0.315 0.305 0.320 2,713,334 841,367 0.3101 39,285 38,038 39,285 38,038 39,909 22 38,672 -1.56%
2006-03-15 0 0.320 0.315 0.325 0.310 0.320 2,940,681 938,504 0.3191 39,909 39,285 40,532 38,662 39,909 24 39,802 0.00%
2006-03-14 0 0.320 0.310 0.320 0.310 0.320 1,041,333 326,353 0.3134 39,909 38,662 39,909 38,662 39,909 8 39,086 0.00%
2006-03-13 0 0.320 0.310 0.320 0.310 0.335 1,073,333 339,700 0.3165 39,909 38,662 39,909 38,662 41,780 9 39,471 0.00%
2006-03-10 0 0.320 0.320 0.325 0.305 0.325 2,660,006 839,902 0.3158 39,909 39,909 40,532 38,038 40,532 21 39,379 1.59%
2006-03-09 0 0.315 0.310 0.315 0.300 0.320 5,151,983 1,599,354 0.3104 39,285 38,662 39,285 37,415 39,909 41 38,716 1.61%
2006-03-08 0 0.310 0.300 0.310 0.265 0.310 2,514,793 718,617 0.2858 38,662 37,415 38,662 33,050 38,662 20 35,638 10.71%
2006-03-07 0 0.280 0.275 0.285 0.280 0.300 1,066,667 301,900 0.2830 34,920 34,297 35,544 34,920 37,415 9 35,298 -1.75%
2006-03-06 0 0.285 0.275 0.285 0.210 0.285 3,946,766 1,008,217 0.2555 35,544 34,297 35,544 26,190 35,544 32 31,859 32.56%
2006-03-03 0 0.215 0.208 0.215 0.205 0.215 720,000 150,400 0.2089 26,814 25,941 26,814 25,567 26,814 6 26,052 2.38%
2006-03-02 0 0.210 0.204 0.210 0.200 0.210 620,356 126,569 0.2040 26,190 25,442 26,190 24,943 26,190 5 25,445 5.00%
2006-03-01 0 0.200 0.197 0.200 0.193 0.200 440,000 85,900 0.1952 24,943 24,569 24,943 24,070 24,943 4 24,348 -0.50%
2006-02-28 0 0.201 0.194 0.202 0.201 0.202 240,000 48,280 0.2012 25,068 24,195 25,192 25,068 25,192 2 25,089 0.50%
2006-02-27 0 0.200 0.194 0.200 0.200 0.200 140,000 28,000 0.2000 24,943 24,195 24,943 24,943 24,943 1 24,943 -0.99%
2006-02-24 0 0.202 0.195 0.202 0.200 0.202 220,000 44,040 0.2002 25,192 24,319 25,192 24,943 25,192 2 24,966 1.00%
2006-02-23 0 0.200 0.196 0.200 0.200 0.200 40,000 8,000 0.2000 24,943 24,444 24,943 24,943 24,943 0 24,943 -0.50%
2006-02-22 0 0.201 0.194 0.201 0.199 0.201 200,813 40,074 0.1996 25,068 24,195 25,068 24,818 25,068 2 24,888 0.50%
2006-02-21 0 0.200 0.195 0.202 0.193 0.200 440,000 87,320 0.1985 24,943 24,319 25,192 24,070 24,943 4 24,750 0.00%
2006-02-20 0 0.200 0.195 0.201 0.194 0.202 1,080,338 212,391 0.1966 24,943 24,319 25,068 24,195 25,192 9 24,519 2.04%
2006-02-17 0 0.196 0.196 0.200 0.196 0.201 780,000 154,900 0.1986 24,444 24,444 24,943 24,444 25,068 6 24,767 -4.85%
2006-02-16 0 0.206 0.205 0.206 0.206 0.210 240,000 49,680 0.2070 25,691 25,567 25,691 25,691 26,190 2 25,816 -1.90%
2006-02-15 0 0.210 0.203 0.210 - - 0 0 - 26,190 25,317 26,190 - - 0 - 0.00%
2006-02-14 0 0.210 0.205 0.210 0.210 0.210 60,000 12,600 0.2100 26,190 25,567 26,190 26,190 26,190 0 26,190 -1.41%
2006-02-13 0 0.213 0.208 0.220 0.208 0.215 1,267,641 268,111 0.2115 26,564 25,941 27,437 25,941 26,814 10 26,378 -3.62%
2006-02-10 0 0.221 0.215 0.221 0.221 0.221 73,678 16,132 0.2190 27,562 26,814 27,562 27,562 27,562 1 27,307 0.45%
2006-02-09 0 0.220 0.217 0.220 0.220 0.220 460,000 101,200 0.2200 27,437 27,063 27,437 27,437 27,437 4 27,437 -3.51%
2006-02-08 0 0.228 0.211 0.228 0.225 0.228 200,000 45,260 0.2263 28,435 26,315 28,435 28,061 28,435 2 28,223 0.00%
2006-02-07 0 0.228 0.221 0.228 0.223 0.228 420,000 94,480 0.2250 28,435 27,562 28,435 27,811 28,435 3 28,055 1.33%
2006-02-06 0 0.225 0.222 0.225 0.221 0.235 2,780,000 620,100 0.2231 28,061 27,687 28,061 27,562 29,308 22 27,819 -0.44%
2006-02-03 0 0.226 0.221 0.226 0.220 0.230 1,060,000 238,000 0.2245 28,186 27,562 28,186 27,437 28,685 8 28,002 0.00%
2006-02-02 0 0.226 0.223 0.226 0.222 0.229 1,440,000 323,040 0.2243 28,186 27,811 28,186 27,687 28,560 12 27,978 0.44%
2006-02-01 0 0.225 0.221 0.227 0.208 0.227 2,280,000 492,760 0.2161 28,061 27,562 28,310 25,941 28,310 18 26,954 4.65%
2006-01-27 0 0.215 0.215 0.220 0.215 0.215 50,000 10,700 0.2140 26,814 26,814 27,437 26,814 26,814 0 26,689 -1.38%
2006-01-26 0 0.218 0.212 0.230 0.210 0.218 860,000 183,080 0.2129 27,188 26,440 28,685 26,190 27,188 7 26,550 3.32%
2006-01-25 0 0.211 0.211 0.212 0.210 0.220 1,840,000 394,460 0.2144 26,315 26,315 26,440 26,190 27,437 15 26,737 -0.47%
2006-01-24 0 0.212 0.210 0.212 0.209 0.212 1,060,000 222,720 0.2101 26,440 26,190 26,440 26,065 26,440 8 26,204 1.44%
2006-01-23 0 0.209 0.209 0.214 0.208 0.210 1,898,000 397,344 0.2093 26,065 26,065 26,689 25,941 26,190 15 26,109 -2.34%
2006-01-20 0 0.214 0.214 0.220 0.213 0.213 201,054 42,919 0.2135 26,689 26,689 27,437 26,564 26,564 2 26,623 -3.17%
2006-01-19 0 0.221 0.217 0.221 0.217 0.222 641,397 141,653 0.2209 27,562 27,063 27,562 27,063 27,687 5 27,543 0.91%
2006-01-18 0 0.219 0.213 0.219 0.219 0.224 260,001 57,740 0.2221 27,313 26,564 27,313 27,313 27,936 2 27,696 -3.10%
2006-01-17 0 0.226 0.220 0.226 0.226 0.226 120,000 27,120 0.2260 28,186 27,437 28,186 28,186 28,186 1 28,186 0.00%
2006-01-16 0 0.226 0.218 0.226 0.218 0.226 1,220,000 269,120 0.2206 28,186 27,188 28,186 27,188 28,186 10 27,511 2.73%
2006-01-13 0 0.220 0.216 0.220 0.216 0.220 180,000 39,360 0.2187 27,437 26,938 27,437 26,938 27,437 1 27,271 0.00%
2006-01-12 0 0.220 0.204 0.228 0.220 0.235 180,000 40,880 0.2271 27,437 25,442 28,435 27,437 29,308 1 28,324 -2.22%
2006-01-11 0 0.225 0.220 0.225 0.225 0.225 220,000 49,500 0.2250 28,061 27,437 28,061 28,061 28,061 2 28,061 -1.32%
2006-01-10 0 0.228 0.221 0.228 0.218 0.228 1,526,667 337,073 0.2208 28,435 27,562 28,435 27,188 28,435 12 27,536 2.70%
2006-01-09 0 0.222 0.215 0.222 0.208 0.222 4,280,000 925,160 0.2162 27,687 26,814 27,687 25,941 27,687 34 26,958 6.73%
2006-01-06 0 0.208 0.203 0.208 0.200 0.208 393,338 80,361 0.2043 25,941 25,317 25,941 24,943 25,941 3 25,480 -0.95%
2006-01-05 0 0.210 0.208 0.210 0.200 0.212 800,128 166,066 0.2075 26,190 25,941 26,190 24,943 26,440 6 25,885 0.00%
2006-01-04 0 0.210 0.202 0.210 0.210 0.210 340,000 71,400 0.2100 26,190 25,192 26,190 26,190 26,190 3 26,190 3.96%
2006-01-03 0 0.202 0.202 0.210 - - 0 0 - 25,192 25,192 26,190 - - 0 - 1.00%
2005-12-30 0 0.200 0.200 0.220 - - 0 0 - 24,943 24,943 27,437 - - 0 - 0.00%
2005-12-29 0 0.200 0.200 0.220 - - 0 0 - 24,943 24,943 27,437 - - 0 - 0.00%
2005-12-28 0 0.200 0.200 - 0.200 0.200 40,000 8,000 0.2000 24,943 24,943 - 24,943 24,943 0 24,943 0.00%
2005-12-23 0 0.200 0.200 0.212 0.200 0.200 40,000 8,000 0.2000 24,943 24,943 26,440 24,943 24,943 0 24,943 -4.76%
2005-12-22 0 0.210 0.195 0.219 - - 19 4 0.2105 26,190 24,319 27,313 - - 0 26,256 0.00%
2005-12-21 0 0.210 0.200 0.210 0.200 0.210 160,000 32,600 0.2038 26,190 24,943 26,190 24,943 26,190 1 25,411 0.48%
2005-12-20 0 0.209 0.208 - 0.209 0.214 500,000 105,600 0.2112 26,065 25,941 - 26,065 26,689 4 26,340 -2.34%
2005-12-19 0 0.214 0.201 0.214 0.214 0.214 420,000 89,880 0.2140 26,689 25,068 26,689 26,689 26,689 3 26,689 -1.83%
2005-12-16 0 0.218 0.215 0.218 0.218 0.218 160,000 34,880 0.2180 27,188 26,814 27,188 27,188 27,188 1 27,188 -3.11%
2005-12-15 0 0.225 0.216 0.225 0.215 0.225 520,000 112,900 0.2171 28,061 26,938 28,061 26,814 28,061 4 27,078 1.35%
2005-12-14 0 0.222 0.220 0.222 0.214 0.222 1,820,000 396,440 0.2178 27,687 27,437 27,687 26,689 27,687 15 27,166 3.74%
2005-12-13 0 0.214 0.214 - 0.212 0.214 800,000 170,200 0.2128 26,689 26,689 - 26,440 26,689 6 26,533 0.00%
2005-12-12 0 0.214 0.206 0.214 0.210 0.214 620,000 131,080 0.2114 26,689 25,691 26,689 26,190 26,689 5 26,367 -3.17%
2005-12-09 0 0.221 0.221 - 0.210 0.210 200,000 42,000 0.2100 27,562 27,562 - 26,190 26,190 2 26,190 7.80%
2005-12-08 0 0.205 0.195 0.210 0.205 0.205 20,009 4,102 0.2050 25,567 24,319 26,190 25,567 25,567 0 25,568 -1.44%
2005-12-07 0 0.208 0.195 0.208 0.208 0.208 48,000 9,840 0.2050 25,941 24,319 25,941 25,941 25,941 0 25,567 0.00%
2005-12-06 0 0.208 0.203 0.208 0.202 0.208 1,040,000 213,600 0.2054 25,941 25,317 25,941 25,192 25,941 8 25,615 0.97%
2005-12-05 0 0.206 0.203 0.210 0.206 0.219 780,000 163,060 0.2091 25,691 25,317 26,190 25,691 27,313 6 26,072 -1.90%
2005-12-02 0 0.210 0.202 0.210 0.210 0.225 820,000 174,400 0.2127 26,190 25,192 26,190 26,190 28,061 7 26,525 0.00%
2005-12-01 0 0.210 0.205 0.210 0.204 0.210 1,080,000 222,400 0.2059 26,190 25,567 26,190 25,442 26,190 9 25,682 2.44%
2005-11-30 0 0.205 0.200 0.205 0.194 0.205 380,000 76,260 0.2007 25,567 24,943 25,567 24,195 25,567 3 25,028 4.06%
2005-11-29 0 0.197 0.197 0.204 0.196 0.205 1,060,000 211,420 0.1995 24,569 24,569 25,442 24,444 25,567 8 24,875 -4.37%
2005-11-28 0 0.206 0.197 0.206 0.206 0.208 300,150 61,950 0.2064 25,691 24,569 25,691 25,691 25,941 2 25,741 0.00%
2005-11-25 0 0.206 0.201 0.206 0.205 0.208 320,000 65,780 0.2056 25,691 25,068 25,691 25,567 25,941 3 25,637 -6.36%
2005-11-24 0 0.220 0.208 0.220 0.190 0.250 1,180,019 239,544 0.2030 27,437 25,941 27,437 23,696 31,179 9 25,317 -8.33%
2005-11-23 0 0.240 0.220 0.240 - - 20,000 4,780 0.2390 29,932 27,437 29,932 - - 0 29,807 -3.61%
2005-11-22 0 0.249 0.220 0.249 0.249 0.249 82,000 20,340 0.2480 31,054 27,437 31,054 31,054 31,054 1 30,935 -0.40%
2005-11-21 0 0.250 0.220 0.250 - - 0 0 - 31,179 27,437 31,179 - - 0 - 0.00%
2005-11-18 0 0.250 0.235 0.250 - - 249 57 0.2289 31,179 29,308 31,179 - - 0 28,549 0.00%
2005-11-17 0 0.250 0.222 0.250 - - 0 0 - 31,179 27,687 31,179 - - 0 - -3.85%
2005-11-16 0 0.260 0.222 0.260 0.225 0.260 200,000 46,900 0.2345 32,426 27,687 32,426 28,061 32,426 2 29,246 1.96%
2005-11-15 0 0.255 0.230 0.255 0.255 0.255 160,000 40,800 0.2550 31,802 28,685 31,802 31,802 31,802 1 31,802 -1.92%
2005-11-14 0 0.260 0.232 0.260 0.230 0.260 280,000 71,000 0.2536 32,426 28,934 32,426 28,685 32,426 2 31,624 1.96%
2005-11-11 0 0.255 0.250 0.255 0.255 0.255 200,000 51,000 0.2550 31,802 31,179 31,802 31,802 31,802 2 31,802 0.00%
2005-11-10 0 0.255 0.250 0.255 0.255 0.255 629,000 160,460 0.2551 31,802 31,179 31,802 31,802 31,802 5 31,815 0.00%
2005-11-09 0 0.255 0.255 0.265 0.255 0.260 518,000 132,020 0.2549 31,802 31,802 33,050 31,802 32,426 4 31,786 0.00%
2005-11-08 0 0.255 0.250 0.260 0.255 0.260 180,000 46,300 0.2572 31,802 31,179 32,426 31,802 32,426 1 32,080 -7.27%
2005-11-07 0 0.275 0.265 0.280 0.275 0.280 433,600 118,864 0.2741 34,297 33,050 34,920 34,297 34,920 3 34,189 3.77%
2005-11-04 0 0.265 0.265 0.280 0.265 0.270 120,000 32,100 0.2675 33,050 33,050 34,920 33,050 33,673 1 33,361 -1.85%
2005-11-03 0 0.270 0.270 0.290 - - 0 0 - 33,673 33,673 36,167 - - 0 - 0.00%
2005-11-02 0 0.270 0.255 0.295 0.270 0.270 100,964 27,212 0.2695 33,673 31,802 36,791 33,673 33,673 1 33,613 0.00%
2005-11-01 0 0.270 0.265 0.310 - - 0 0 - 33,673 33,050 38,662 - - 0 - 0.00%
2005-10-31 0 0.270 0.270 0.290 0.270 0.280 166,666 45,567 0.2734 33,673 33,673 36,167 33,673 34,920 1 34,098 -1.82%
2005-10-28 0 0.275 0.270 0.285 0.275 0.275 70,000 19,050 0.2721 34,297 33,673 35,544 34,297 34,297 1 33,940 -3.51%
2005-10-27 0 0.285 0.260 0.285 0.270 0.290 362,668 98,567 0.2718 35,544 32,426 35,544 33,673 36,167 3 33,895 3.64%
2005-10-26 0 0.275 0.270 0.275 0.275 0.275 60,000 16,500 0.2750 34,297 33,673 34,297 34,297 34,297 0 34,297 0.00%
2005-10-25 0 0.275 0.270 0.280 0.275 0.275 60,000 16,500 0.2750 34,297 33,673 34,920 34,297 34,297 0 34,297 0.00%
2005-10-24 0 0.275 0.270 0.280 0.275 0.285 300,000 83,800 0.2793 34,297 33,673 34,920 34,297 35,544 2 34,837 -1.79%
2005-10-21 0 0.280 0.275 0.280 0.280 0.280 60,000 16,800 0.2800 34,920 34,297 34,920 34,920 34,920 0 34,920 1.82%
2005-10-20 0 0.275 0.275 0.290 0.275 0.280 313,381 86,712 0.2767 34,297 34,297 36,167 34,297 34,920 3 34,508 -5.17%
2005-10-19 0 0.290 0.280 0.290 0.280 0.290 140,000 39,400 0.2814 36,167 34,920 36,167 34,920 36,167 1 35,098 3.57%
2005-10-18 0 0.280 0.280 0.290 0.280 0.290 280,068 80,218 0.2864 34,920 34,920 36,167 34,920 36,167 2 35,721 0.00%
2005-10-17 0 0.280 0.280 0.290 0.280 0.280 20,000 5,600 0.2800 34,920 34,920 36,167 34,920 34,920 0 34,920 -3.45%
2005-10-14 0 0.290 0.285 0.300 0.290 0.290 626,666 181,533 0.2897 36,167 35,544 37,415 36,167 36,167 5 36,128 0.00%
2005-10-13 0 0.290 0.290 0.300 - - 0 0 - 36,167 36,167 37,415 - - 0 - 0.00%
2005-10-12 0 0.290 0.290 0.310 0.290 0.300 320,000 95,800 0.2994 36,167 36,167 38,662 36,167 37,415 3 37,337 -3.33%
2005-10-10 0 0.300 0.295 0.305 0.295 0.305 260,000 78,400 0.3015 37,415 36,791 38,038 36,791 38,038 2 37,606 -3.23%
2005-10-07 0 0.310 0.290 0.315 0.285 0.310 73,334 21,334 0.2909 38,662 36,167 39,285 35,544 38,662 1 36,282 6.90%
2005-10-06 0 0.290 0.285 0.310 0.290 0.310 480,000 143,800 0.2996 36,167 35,544 38,662 36,167 38,662 4 37,363 -1.69%
2005-10-05 0 0.295 0.295 0.315 0.295 0.315 460,000 138,700 0.3015 36,791 36,791 39,285 36,791 39,285 4 37,604 -7.81%
2005-10-04 0 0.320 0.300 0.320 0.300 0.320 140,000 43,600 0.3114 39,909 37,415 39,909 37,415 39,909 1 38,840 0.00%
2005-10-03 0 0.320 0.300 0.320 0.310 0.320 420,150 130,942 0.3117 39,909 37,415 39,909 38,662 39,909 3 38,868 0.00%
2005-09-30 0 0.320 0.310 0.320 0.315 0.320 300,000 94,600 0.3153 39,909 38,662 39,909 39,285 39,909 2 39,327 0.00%
2005-09-29 0 0.320 0.310 0.320 0.300 0.320 988,000 305,740 0.3095 39,909 38,662 39,909 37,415 39,909 8 38,594 0.00%
2005-09-28 0 0.320 0.300 0.320 0.300 0.330 1,020,202 315,057 0.3088 39,909 37,415 39,909 37,415 41,156 8 38,514 6.67%
2005-09-27 0 0.300 0.295 0.300 0.290 0.300 780,000 228,700 0.2932 37,415 36,791 37,415 36,167 37,415 6 36,567 5.26%
2005-09-26 0 0.285 0.275 0.285 0.280 0.285 1,200,000 339,500 0.2829 35,544 34,297 35,544 34,920 35,544 10 35,284 -1.72%
2005-09-23 0 0.290 0.275 0.290 0.290 0.295 720,000 210,100 0.2918 36,167 34,297 36,167 36,167 36,791 6 36,393 0.00%
2005-09-22 0 0.290 0.280 0.290 0.255 0.290 2,060,000 566,400 0.2750 36,167 34,920 36,167 31,802 36,167 17 34,291 -1.69%
2005-09-21 0 0.295 0.295 0.300 0.280 0.295 1,140,000 326,900 0.2868 36,791 36,791 37,415 34,920 36,791 9 35,763 1.72%
2005-09-20 0 0.290 0.285 0.290 0.285 0.300 2,460,000 714,000 0.2902 36,167 35,544 36,167 35,544 37,415 20 36,198 -1.69%
2005-09-16 0 0.295 0.285 0.295 0.285 0.305 640,000 187,100 0.2923 36,791 35,544 36,791 35,544 38,038 5 36,460 1.72%
2005-09-15 0 0.290 0.285 0.295 0.290 0.330 1,546,667 463,633 0.2998 36,167 35,544 36,791 36,167 41,156 12 37,385 1.75%
2005-09-14 0 0.285 0.275 0.285 - - 0 0 - 35,544 34,297 35,544 - - 0 - 0.00%
2005-09-13 0 0.285 0.280 0.285 - - 7,016 1,824 0.2600 35,544 34,920 35,544 - - 0 32,423 -1.72%
2005-09-12 0 0.290 0.285 0.290 0.280 0.290 1,696,000 483,940 0.2853 36,167 35,544 36,167 34,920 36,167 14 35,586 5.45%
2005-09-09 0 0.275 0.270 0.285 - - 0 0 - 34,297 33,673 35,544 - - 0 - 0.00%
2005-09-08 0 0.275 0.275 0.290 - - 0 0 - 34,297 34,297 36,167 - - 0 - 1.85%
2005-09-07 0 0.270 0.270 0.300 0.270 0.275 200,000 54,900 0.2745 33,673 33,673 37,415 33,673 34,297 2 34,234 -10.00%
2005-09-06 0 0.300 0.275 0.300 - - 0 0 - 37,415 34,297 37,415 - - 0 - 0.00%
2005-09-05 0 0.300 0.290 0.305 - - 0 0 - 37,415 36,167 38,038 - - 0 - 0.00%
2005-09-02 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 37,415 36,167 37,415 37,415 37,415 0 37,415 0.00%
2005-09-01 0 0.300 0.300 0.320 0.300 0.300 300,000 90,000 0.3000 37,415 37,415 39,909 37,415 37,415 2 37,415 0.00%
2005-08-31 0 0.300 0.285 0.300 0.300 0.300 160,000 48,000 0.3000 37,415 35,544 37,415 37,415 37,415 1 37,415 0.00%
2005-08-30 0 0.300 0.290 0.300 0.295 0.305 820,000 244,200 0.2978 37,415 36,167 37,415 36,791 38,038 7 37,141 -9.09%
2005-08-29 0 0.330 0.310 0.330 0.280 0.330 1,157,038 336,497 0.2908 41,156 38,662 41,156 34,920 41,156 9 36,270 17.86%
2005-08-26 0 0.280 0.265 0.280 0.280 0.290 280,000 78,600 0.2807 34,920 33,050 34,920 34,920 36,167 2 35,009 3.70%
2005-08-25 0 0.270 0.270 0.285 0.270 0.275 220,000 60,000 0.2727 33,673 33,673 35,544 33,673 34,297 2 34,013 -5.26%
2005-08-24 0 0.285 0.280 0.285 0.280 0.285 1,040,000 293,500 0.2822 35,544 34,920 35,544 34,920 35,544 8 35,196 -3.39%
2005-08-23 0 0.295 0.290 0.295 0.275 0.300 528,000 153,320 0.2904 36,791 36,167 36,791 34,297 37,415 4 36,215 3.51%
2005-08-22 0 0.285 0.285 0.290 0.280 0.295 1,600,000 452,400 0.2828 35,544 35,544 36,167 34,920 36,791 13 35,263 -5.00%
2005-08-19 0 0.300 0.290 0.300 0.285 0.325 2,944,267 875,193 0.2973 37,415 36,167 37,415 35,544 40,532 24 37,072 -4.76%
2005-08-18 0 0.315 0.295 0.315 0.290 0.330 2,124,000 650,360 0.3062 39,285 36,791 39,285 36,167 41,156 17 38,187 -4.55%
2005-08-17 0 0.330 0.320 0.330 0.320 0.330 251,976 81,193 0.3222 41,156 39,909 41,156 39,909 41,156 2 40,186 0.00%
2005-08-16 0 0.330 0.325 0.330 0.320 0.330 100,000 32,500 0.3250 41,156 40,532 41,156 39,909 41,156 1 40,532 0.00%
2005-08-15 0 0.330 0.325 0.330 0.335 0.335 120,010 40,203 0.3350 41,156 40,532 41,156 41,780 41,780 1 41,779 1.54%
2005-08-12 0 0.325 0.325 0.340 0.325 0.345 557,393 184,405 0.3308 40,532 40,532 42,403 40,532 43,027 4 41,260 -7.14%
2005-08-11 0 0.350 0.330 0.350 - - 0 0 - 43,650 41,156 43,650 - - 0 - 0.00%
2005-08-10 0 0.350 0.325 0.350 0.330 0.350 448,491 149,724 0.3338 43,650 40,532 43,650 41,156 43,650 4 41,635 1.45%
2005-08-09 0 0.345 0.340 0.345 0.335 0.345 780,000 264,900 0.3396 43,027 42,403 43,027 41,780 43,027 6 42,355 -1.43%
2005-08-08 0 0.350 0.340 0.350 0.335 0.350 1,140,000 388,400 0.3407 43,650 42,403 43,650 41,780 43,650 9 42,491 2.94%
2005-08-05 0 0.340 0.335 0.350 0.340 0.350 1,626,666 555,333 0.3414 42,403 41,780 43,650 42,403 43,650 13 42,577 -2.86%
2005-08-04 0 0.350 0.340 0.350 0.345 0.355 15,916,362 5,646,946 0.3548 43,650 42,403 43,650 43,027 44,274 128 44,248 -2.78%
2005-08-03 0 0.360 0.345 0.360 0.350 0.360 693,333 244,233 0.3523 44,897 43,027 44,897 43,650 44,897 6 43,932 0.00%
2005-08-02 0 0.360 0.355 0.360 0.355 0.360 1,398,958 501,651 0.3586 44,897 44,274 44,897 44,274 44,897 11 44,722 -1.37%
2005-08-01 0 0.365 0.355 0.365 0.355 0.365 782,148 280,373 0.3585 45,521 44,274 45,521 44,274 45,521 6 44,706 0.00%
2005-07-29 0 0.365 0.360 0.365 0.350 0.370 1,600,000 572,000 0.3575 45,521 44,897 45,521 43,650 46,145 13 44,586 1.39%
2005-07-28 0 0.360 0.355 0.360 0.355 0.370 698,134 250,884 0.3594 44,897 44,274 44,897 44,274 46,145 6 44,818 1.41%
2005-07-27 0 0.355 0.355 0.360 0.355 0.360 520,000 186,200 0.3581 44,274 44,274 44,897 44,274 44,897 4 44,658 -1.39%
2005-07-26 0 0.360 0.355 0.360 0.360 0.370 880,000 320,000 0.3636 44,897 44,274 44,897 44,897 46,145 7 45,351 -2.70%
2005-07-25 0 0.370 0.365 0.370 0.365 0.370 1,000,009 367,403 0.3674 46,145 45,521 46,145 45,521 46,145 8 45,820 -1.33%
2005-07-22 0 0.375 0.370 0.380 0.365 0.380 3,636,817 1,355,586 0.3727 46,768 46,145 47,392 45,521 47,392 29 46,486 1.35%
2005-07-21 0 0.370 0.365 0.370 0.355 0.380 17,254,445 6,146,497 0.3562 46,145 45,521 46,145 44,274 47,392 138 44,427 -1.33%
2005-07-20 0 0.375 0.370 0.375 0.360 0.375 1,706,666 634,600 0.3718 46,768 46,145 46,768 44,897 46,768 14 46,374 0.00%
2005-07-19 0 0.375 0.370 0.375 0.370 0.380 1,412,797 527,679 0.3735 46,768 46,145 46,768 46,145 47,392 11 46,581 -2.60%
2005-07-18 0 0.385 0.375 0.385 0.365 0.385 5,736,848 2,153,797 0.3754 48,015 46,768 48,015 45,521 48,015 46 46,822 6.94%
2005-07-15 0 0.360 0.360 0.365 0.345 0.370 3,766,666 1,359,566 0.3609 44,897 44,897 45,521 43,027 46,145 30 45,016 1.41%
2005-07-14 0 0.355 0.350 0.355 0.340 0.355 3,266,663 1,136,789 0.3480 44,274 43,650 44,274 42,403 44,274 26 43,401 2.90%
2005-07-13 0 0.345 0.345 0.355 0.345 0.355 1,770,000 618,600 0.3495 43,027 43,027 44,274 43,027 44,274 14 43,587 -4.17%
2005-07-12 0 0.360 0.350 0.360 0.350 0.370 3,322,802 1,183,605 0.3562 44,897 43,650 44,897 43,650 46,145 27 44,424 -1.37%
2005-07-11 0 0.365 0.360 0.365 0.355 0.370 3,413,333 1,235,467 0.3620 45,521 44,897 45,521 44,274 46,145 27 45,141 -1.35%
2005-07-08 0 0.370 0.365 0.370 0.360 0.370 3,779,863 1,379,653 0.3650 46,145 45,521 46,145 44,897 46,145 30 45,521 0.00%
2005-07-07 0 0.370 0.370 0.375 0.370 0.400 10,996,406 4,288,334 0.3900 46,145 46,145 46,768 46,145 49,886 88 48,636 -5.13%
2005-07-06 0 0.390 0.385 0.390 0.365 0.390 10,228,024 3,886,412 0.3800 48,639 48,015 48,639 45,521 48,639 82 47,389 5.41%
2005-07-05 0 0.370 0.365 0.370 0.355 0.375 11,363,935 4,156,885 0.3658 46,145 45,521 46,145 44,274 46,768 91 45,620 0.00%
2005-07-04 0 0.370 0.365 0.370 0.360 0.375 10,304,501 3,811,331 0.3699 46,145 45,521 46,145 44,897 46,768 83 46,128 0.00%
2005-06-30 0 0.370 0.365 0.375 0.355 0.375 12,374,847 4,525,648 0.3657 46,145 45,521 46,768 44,274 46,768 99 45,610 1.37%
2005-06-29 0 0.365 0.365 0.370 0.360 0.375 4,993,327 1,829,083 0.3663 45,521 45,521 46,145 44,897 46,768 40 45,684 -2.67%
2005-06-28 0 0.375 0.370 0.380 0.375 0.385 4,971,175 1,880,966 0.3784 46,768 46,145 47,392 46,768 48,015 40 47,189 -1.32%
2005-06-27 0 0.380 0.375 0.385 0.370 0.385 13,116,652 4,936,011 0.3763 47,392 46,768 48,015 46,145 48,015 105 46,932 0.00%
2005-06-24 0 0.380 0.375 0.380 0.365 0.385 11,459,922 4,352,953 0.3798 47,392 46,768 47,392 45,521 48,015 92 47,372 2.70%
2005-06-23 0 0.370 0.370 0.375 0.325 0.375 26,834,288 9,434,318 0.3516 46,145 46,145 46,768 40,532 46,768 215 43,847 8.82%
2005-06-22 0 0.340 0.340 0.350 0.340 0.375 13,453,600 4,736,976 0.3521 42,403 42,403 43,650 42,403 46,768 108 43,912 -9.33%
2005-06-21 0 0.375 0.375 0.380 0.370 0.400 14,039,568 5,427,378 0.3866 46,768 46,768 47,392 46,145 49,886 113 48,212 -6.25%
2005-06-20 0 0.400 0.395 0.400 0.340 0.410 27,983,948 10,949,652 0.3913 49,886 49,263 49,886 42,403 51,133 224 48,799 5.26%
2005-06-17 0 0.380 0.375 0.380 0.370 0.400 9,471,469 3,611,344 0.3813 47,392 46,768 47,392 46,145 49,886 76 47,552 -3.80%
2005-06-16 0 0.395 0.385 0.395 0.320 0.395 20,479,719 7,656,051 0.3738 49,263 48,015 49,263 39,909 49,263 164 46,623 16.18%
2005-06-15 0 0.340 0.330 0.340 0.295 0.340 25,266,000 8,173,730 0.3235 42,403 41,156 42,403 36,791 42,403 203 40,346 11.48%
2005-06-14 0 0.305 0.300 0.310 0.300 0.305 3,365,449 1,023,285 0.3041 38,038 37,415 38,662 37,415 38,038 27 37,920 0.00%
2005-06-13 0 0.305 0.300 0.305 0.300 0.310 3,078,200 934,696 0.3037 38,038 37,415 38,038 37,415 38,662 25 37,870 3.39%
2005-06-10 0 0.295 0.295 0.300 0.285 0.300 7,976,000 2,353,720 0.2951 36,791 36,791 37,415 35,544 37,415 64 36,804 3.51%
2005-06-09 0 0.285 0.280 0.290 0.285 0.290 2,720,000 778,800 0.2863 35,544 34,920 36,167 35,544 36,167 22 35,709 -3.39%
2005-06-08 0 0.295 0.290 0.295 0.270 0.295 4,310,166 1,241,242 0.2880 36,791 36,167 36,791 33,673 36,791 35 35,916 3.51%
2005-06-07 0 0.285 0.280 0.285 0.275 0.285 7,580,000 2,126,600 0.2806 35,544 34,920 35,544 34,297 35,544 61 34,989 1.79%
2005-06-06 0 0.280 0.275 0.280 0.260 0.305 8,406,400 2,405,057 0.2861 34,920 34,297 34,920 32,426 38,038 67 35,681 -5.08%
2005-06-03 0 0.295 0.290 0.295 0.275 0.295 4,268,666 1,217,023 0.2851 36,791 36,167 36,791 34,297 36,791 34 35,557 5.36%
2005-06-02 0 0.280 0.275 0.280 0.275 0.285 5,862,249 1,639,165 0.2796 34,920 34,297 34,920 34,297 35,544 47 34,872 -1.75%
2005-06-01 0 0.285 0.280 0.290 0.275 0.290 7,454,839 2,108,190 0.2828 35,544 34,920 36,167 34,297 36,167 60 35,269 1.79%
2005-05-31 0 0.280 0.275 0.280 0.270 0.295 3,619,600 1,008,770 0.2787 34,920 34,297 34,920 33,673 36,791 29 34,758 -3.45%
2005-05-30 0 0.290 0.285 0.290 0.280 0.305 6,640,840 1,923,335 0.2896 36,167 35,544 36,167 34,920 38,038 53 36,120 -7.94%
2005-05-27 0 0.315 0.310 0.315 0.300 0.330 5,757,104 1,793,115 0.3115 39,285 38,662 39,285 37,415 41,156 46 38,844 0.00%
2005-05-26 0 0.315 0.310 0.320 0.290 0.340 11,634,024 3,602,667 0.3097 39,285 38,662 39,909 36,167 42,403 93 38,620 8.62%
2005-05-25 0 0.290 0.285 0.290 0.280 0.300 5,182,023 1,503,046 0.2901 36,167 35,544 36,167 34,920 37,415 42 36,174 -4.92%
2005-05-24 0 0.305 0.300 0.310 0.300 0.320 3,084,000 936,920 0.3038 38,038 37,415 38,662 37,415 39,909 25 37,889 1.67%
2005-05-23 0 0.300 0.300 0.310 0.295 0.340 5,519,084 1,726,536 0.3128 37,415 37,415 38,662 36,791 42,403 44 39,015 -3.23%
2005-05-20 0 0.310 0.305 0.310 0.275 0.315 7,587,617 2,252,279 0.2968 38,662 38,038 38,662 34,297 39,285 61 37,020 10.71%
2005-05-19 0 0.280 0.280 0.285 0.255 0.290 4,498,320 1,261,183 0.2804 34,920 34,920 35,544 31,802 36,167 36 34,966 9.80%
2005-05-18 0 0.255 0.255 0.270 0.214 0.255 3,198,006 768,081 0.2402 31,802 31,802 33,673 26,689 31,802 26 29,953 22.60%
2005-05-17 0 0.208 0.204 0.208 0.204 0.220 3,074,400 636,372 0.2070 25,941 25,442 25,941 25,442 27,437 25 25,815 -4.15%
2005-05-13 0 0.217 0.215 0.217 0.207 0.230 7,151,002 1,552,070 0.2170 27,063 26,814 27,063 25,816 28,685 57 27,068 -0.46%
2005-05-12 0 0.218 0.205 0.218 0.185 0.220 18,136,780 3,632,095 0.2003 27,188 25,567 27,188 23,072 27,437 145 24,976 22.99%
2005-05-11 0 0.203 0.202 0.207 0.192 0.207 14,564,510 2,897,708 0.1990 22,106 21,997 22,541 20,908 22,541 134 21,665 5.73%
2005-05-10 0 0.192 0.192 0.195 0.185 0.198 15,010,500 2,888,604 0.1924 20,908 20,908 21,235 20,146 21,561 138 20,956 3.78%
2005-05-09 0 0.185 0.181 0.185 0.181 0.192 9,828,000 1,812,126 0.1844 20,146 19,710 20,146 19,710 20,908 90 20,079 -3.65%
2005-05-06 0 0.192 0.191 0.192 0.189 0.197 10,710,018 2,062,939 0.1926 20,908 20,799 20,908 20,581 21,452 98 20,975 0.52%
2005-05-05 0 0.191 0.191 0.195 0.184 0.195 4,817,000 916,538 0.1903 20,799 20,799 21,235 20,037 21,235 44 20,720 0.53%
2005-05-04 0 0.190 0.190 0.193 0.182 0.204 6,586,480 1,267,753 0.1925 20,690 20,690 21,017 19,819 22,215 60 20,960 -2.56%
2005-05-03 0 0.195 0.188 0.195 0.160 0.200 3,448,000 601,558 0.1745 21,235 20,472 21,235 17,423 21,779 32 18,999 21.87%
2005-04-29 0 0.016 0.016 0.017 0.015 0.017 23,780,849 375,508 0.0158 17,423 17,423 18,512 16,334 18,512 22 17,195 6.67%
2005-04-28 0 0.015 0.015 0.016 0.015 0.018 108,461,345 1,789,724 0.0165 16,334 16,334 17,423 16,334 19,601 100 17,969 -11.76%
2005-04-27 1 - - - - - 0 0 - 18,512 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 18,512 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 18,512 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 18,512 - - - - 0 - 0.00%
2005-04-21 0 0.017 0.016 0.018 0.017 0.017 1,464,038 24,860 0.0170 18,512 17,423 19,601 18,512 18,512 1 18,491 0.00%
2005-04-20 0 0.017 0.017 0.018 0.016 0.018 30,445,000 519,750 0.0171 18,512 18,512 19,601 17,423 19,601 28 18,590 -5.56%
2005-04-19 0 0.018 0.017 0.019 0.017 0.018 40,770,000 723,840 0.0178 19,601 18,512 20,690 18,512 19,601 37 19,334 5.88%
2005-04-18 0 0.017 0.017 0.018 0.017 0.019 62,680,000 1,142,840 0.0182 18,512 18,512 19,601 18,512 20,690 58 19,855 -15.00%
2005-04-15 0 0.020 0.019 0.020 0.019 0.020 29,520,000 573,080 0.0194 21,779 20,690 21,779 20,690 21,779 27 21,140 5.26%
2005-04-14 0 0.019 0.019 0.020 0.019 0.020 9,520,000 187,200 0.0197 20,690 20,690 21,779 20,690 21,779 9 21,413 0.00%
2005-04-13 0 0.019 0.019 0.020 0.018 0.021 34,126,249 669,745 0.0196 20,690 20,690 21,779 19,601 22,868 31 21,371 5.56%
2005-04-12 0 0.018 0.018 0.019 0.018 0.019 21,400,993 388,813 0.0182 19,601 19,601 20,690 19,601 20,690 20 19,784 0.00%
2005-04-11 0 0.018 0.018 0.019 0.017 0.018 36,540,000 647,680 0.0177 19,601 19,601 20,690 18,512 19,601 34 19,302 5.88%
2005-04-08 0 0.017 0.017 0.018 0.017 0.018 13,258,400 226,224 0.0171 18,512 18,512 19,601 18,512 19,601 12 18,580 0.00%
2005-04-07 0 0.017 0.017 0.018 0.017 0.017 32,060,000 545,020 0.0170 18,512 18,512 19,601 18,512 18,512 29 18,512 6.25%
2005-04-06 0 0.016 0.016 0.017 0.016 0.017 17,300,000 277,000 0.0160 17,423 17,423 18,512 17,423 18,512 16 17,436 0.00%
2005-04-04 0 0.016 0.016 0.017 0.016 0.017 37,620,000 603,420 0.0160 17,423 17,423 18,512 17,423 18,512 35 17,467 -5.88%
2005-04-01 0 0.017 0.016 0.017 0.016 0.018 64,680,000 1,062,280 0.0164 18,512 17,423 18,512 17,423 19,601 59 17,885 0.00%
2005-03-31 0 0.017 0.016 0.017 0.016 0.018 45,886,000 779,332 0.0170 18,512 17,423 18,512 17,423 19,601 42 18,495 0.00%
2005-03-30 0 0.017 0.017 0.018 0.017 0.019 24,280,000 416,720 0.0172 18,512 18,512 19,601 18,512 20,690 22 18,690 -5.56%
2005-03-29 0 0.018 0.017 0.018 0.017 0.018 60,041,101 1,028,491 0.0171 19,601 18,512 19,601 18,512 19,601 55 18,654 0.00%
2005-03-24 0 0.018 0.017 0.018 0.018 0.018 30,200,000 543,600 0.0180 19,601 18,512 19,601 19,601 19,601 28 19,601 0.00%
2005-03-23 0 0.018 0.018 0.019 0.018 0.018 23,840,700 429,129 0.0180 19,601 19,601 20,690 19,601 19,601 22 19,601 0.00%
2005-03-22 0 0.018 0.018 0.019 0.018 0.019 15,680,000 282,800 0.0180 19,601 19,601 20,690 19,601 20,690 14 19,640 0.00%
2005-03-21 0 0.018 0.018 0.019 0.018 0.019 54,500,000 1,002,840 0.0184 19,601 19,601 20,690 19,601 20,690 50 20,038 -5.26%
2005-03-18 0 0.019 0.019 0.020 0.018 0.019 64,820,000 1,229,580 0.0190 20,690 20,690 21,779 19,601 20,690 60 20,657 0.00%
2005-03-17 0 0.019 0.019 0.020 0.018 0.019 88,680,000 1,651,420 0.0186 20,690 20,690 21,779 19,601 20,690 81 20,279 -5.00%
2005-03-16 0 0.020 0.019 0.021 0.019 0.020 35,401,299 701,259 0.0198 21,779 20,690 22,868 20,690 21,779 33 21,571 0.00%
2005-03-15 0 0.020 0.019 0.020 0.019 0.020 37,120,000 741,560 0.0200 21,779 20,690 21,779 20,690 21,779 34 21,754 0.00%
2005-03-14 0 0.020 0.020 0.021 0.020 0.021 6,429,000 129,635 0.0202 21,779 21,779 22,868 21,779 22,868 6 21,958 0.00%
2005-03-11 0 0.020 0.020 0.021 0.020 0.021 3,180,000 65,780 0.0207 21,779 21,779 22,868 21,779 22,868 3 22,526 -4.76%
2005-03-10 0 0.021 0.020 0.021 0.020 0.021 1,760,315 35,785 0.0203 22,868 21,779 22,868 21,779 22,868 2 22,137 0.00%
2005-03-09 0 0.021 0.020 0.021 0.020 0.021 10,860,000 217,700 0.0200 22,868 21,779 22,868 21,779 22,868 10 21,829 5.00%
2005-03-08 0 0.020 0.020 0.021 0.020 0.021 6,000,000 121,000 0.0202 21,779 21,779 22,868 21,779 22,868 6 21,961 -4.76%
2005-03-07 0 0.021 0.019 0.021 0.020 0.021 3,200,000 64,040 0.0200 22,868 20,690 22,868 21,779 22,868 3 21,793 5.00%
2005-03-04 0 0.020 0.020 0.021 0.019 0.021 14,500,000 291,980 0.0201 21,779 21,779 22,868 20,690 22,868 13 21,928 0.00%
2005-03-03 0 0.020 0.019 0.021 0.020 0.020 9,375,866 187,359 0.0200 21,779 20,690 22,868 21,779 21,779 9 21,761 0.00%
2005-03-02 0 0.020 0.020 0.021 0.020 0.021 5,840,000 118,000 0.0202 21,779 21,779 22,868 21,779 22,868 5 22,003 -4.76%
2005-03-01 0 0.021 0.020 0.021 0.020 0.021 17,035,800 355,657 0.0209 22,868 21,779 22,868 21,779 22,868 16 22,734 0.00%
2005-02-28 0 0.021 0.019 0.021 0.019 0.021 28,688,001 586,316 0.0204 22,868 20,690 22,868 20,690 22,868 26 22,256 5.00%
2005-02-25 0 0.020 0.019 0.020 0.019 0.020 11,220,000 221,120 0.0197 21,779 20,690 21,779 20,690 21,779 10 21,461 5.26%
2005-02-24 0 0.019 0.019 0.020 0.019 0.020 44,200,644 880,506 0.0199 20,690 20,690 21,779 20,690 21,779 41 21,693 0.00%
2005-02-23 0 0.019 0.019 0.020 0.019 0.020 19,660,000 373,740 0.0190 20,690 20,690 21,779 20,690 21,779 18 20,701 -5.00%
2005-02-22 0 0.020 0.019 0.020 0.019 0.020 7,440,000 148,780 0.0200 21,779 20,690 21,779 20,690 21,779 7 21,776 0.00%
2005-02-21 0 0.020 0.020 0.021 0.020 0.020 1,629,374 32,494 0.0199 21,779 21,779 22,868 21,779 21,779 1 21,717 0.00%
2005-02-18 0 0.020 0.019 0.021 0.019 0.020 34,900,000 692,160 0.0198 21,779 20,690 22,868 20,690 21,779 32 21,597 5.26%
2005-02-17 0 0.019 0.019 0.020 0.019 0.020 7,620,000 145,920 0.0191 20,690 20,690 21,779 20,690 21,779 7 20,853 -5.00%
2005-02-16 0 0.020 0.019 0.020 0.019 0.020 5,960,000 116,200 0.0195 21,779 20,690 21,779 20,690 21,779 5 21,231 0.00%
2005-02-15 0 0.020 0.019 0.020 0.019 0.020 6,480,000 123,220 0.0190 21,779 20,690 21,779 20,690 21,779 6 20,707 5.26%
2005-02-14 0 0.019 0.019 0.020 0.019 0.020 12,762,182 244,728 0.0192 20,690 20,690 21,779 20,690 21,779 12 20,882 0.00%
2005-02-08 0 0.019 0.019 0.020 0.019 0.020 17,400,000 343,000 0.0197 20,690 20,690 21,779 20,690 21,779 16 21,466 0.00%
2005-02-07 0 0.019 0.019 0.020 0.019 0.020 31,930,599 619,659 0.0194 20,690 20,690 21,779 20,690 21,779 29 21,133 -5.00%
2005-02-04 0 0.020 0.020 0.021 0.020 0.021 13,645,062 277,001 0.0203 21,779 21,779 22,868 21,779 22,868 13 22,106 0.00%
2005-02-03 0 0.020 0.020 0.021 0.020 0.022 25,786,875 539,363 0.0209 21,779 21,779 22,868 21,779 23,957 24 22,777 -4.76%
2005-02-02 0 0.021 0.021 0.022 0.019 0.021 66,420,000 1,318,860 0.0199 22,868 22,868 23,957 20,690 22,868 61 21,623 16.67%
2005-02-01 0 0.018 0.018 0.019 0.018 0.020 63,122,340 1,157,715 0.0183 19,601 19,601 20,690 19,601 21,779 58 19,972 -5.26%
2005-01-31 0 0.019 0.019 0.020 0.019 0.020 46,797,699 896,072 0.0191 20,690 20,690 21,779 20,690 21,779 43 20,851 -5.00%
2005-01-28 0 0.020 0.019 0.020 0.019 0.021 52,760,000 1,042,800 0.0198 21,779 20,690 21,779 20,690 22,868 48 21,523 0.00%
2005-01-27 0 0.020 0.020 0.021 0.020 0.022 49,459,784 1,037,935 0.0210 21,779 21,779 22,868 21,779 23,957 45 22,852 -9.09%
2005-01-26 0 0.022 0.021 0.023 0.020 0.025 87,415,095 1,927,906 0.0221 23,957 22,868 25,046 21,779 27,224 80 24,016 -8.33%
2005-01-25 0 0.024 0.024 0.025 0.024 0.025 48,484,000 1,165,052 0.0240 26,135 26,135 27,224 26,135 27,224 45 26,167 4.35%
2005-01-24 0 0.023 0.023 0.024 0.022 0.025 81,782,300 1,934,225 0.0237 25,046 25,046 26,135 23,957 27,224 75 25,755 4.55%
2005-01-21 0 0.022 0.022 0.023 0.022 0.026 152,880,000 3,573,520 0.0234 23,957 23,957 25,046 23,957 28,313 140 25,454 -18.52%
2005-01-20 1 - - - - - 0 0 - 29,402 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 29,402 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 29,402 - - - - 0 - 0.00%
2005-01-17 0 0.027 0.026 0.027 0.025 0.030 142,361,180 3,866,444 0.0272 29,402 28,313 29,402 27,224 32,669 131 29,575 8.00%
2005-01-14 0 0.025 0.024 0.025 0.018 0.026 148,980,000 3,288,220 0.0221 27,224 26,135 27,224 19,601 28,313 137 24,035 38.89%
2005-01-13 0 0.018 0.018 0.019 0.018 0.019 37,060,000 676,380 0.0183 19,601 19,601 20,690 19,601 20,690 34 19,874 0.00%
2005-01-12 0 0.018 0.017 0.018 0.016 0.020 77,160,000 1,353,080 0.0175 19,601 18,512 19,601 17,423 21,779 71 19,096 -5.26%
2005-01-11 0 0.019 0.019 0.020 0.018 0.020 90,272,000 1,723,976 0.0191 20,690 20,690 21,779 19,601 21,779 83 20,796 0.00%
2005-01-10 0 0.019 0.019 0.020 0.019 0.022 133,788,440 2,598,721 0.0194 20,690 20,690 21,779 20,690 23,957 123 21,152 0.00%
2005-01-07 0 0.019 0.019 0.020 0.018 0.023 188,240,000 3,767,240 0.0200 20,690 20,690 21,779 19,601 25,046 173 21,793 -13.64%
2005-01-06 0 0.022 0.022 0.023 0.022 0.024 121,300,083 2,729,982 0.0225 23,957 23,957 25,046 23,957 26,135 111 24,508 -8.33%
2005-01-05 0 0.024 0.023 0.024 0.023 0.025 25,450,000 610,660 0.0240 26,135 25,046 26,135 25,046 27,224 23 26,129 -4.00%
2005-01-04 0 0.025 0.024 0.025 0.023 0.025 36,530,000 886,940 0.0243 27,224 26,135 27,224 25,046 27,224 34 26,440 4.17%
2005-01-03 0 0.024 0.024 0.025 0.024 0.028 160,912,933 3,989,293 0.0248 26,135 26,135 27,224 26,135 30,491 148 26,997 -11.11%
2004-12-31 0 0.027 0.026 0.027 0.025 0.027 18,640,000 478,980 0.0257 29,402 28,313 29,402 27,224 29,402 17 27,982 8.00%
2004-12-30 0 0.025 0.024 0.025 0.024 0.025 8,220,000 200,200 0.0244 27,224 26,135 27,224 26,135 27,224 8 26,522 0.00%
2004-12-29 0 0.025 0.024 0.025 0.025 0.026 17,746,000 445,020 0.0251 27,224 26,135 27,224 27,224 28,313 16 27,308 -3.85%
2004-12-28 0 0.026 0.026 0.027 0.025 0.027 19,160,166 501,263 0.0262 28,313 28,313 29,402 27,224 29,402 18 28,489 -3.70%
2004-12-24 0 0.027 0.025 0.027 0.025 0.027 14,260,000 372,440 0.0261 29,402 27,224 29,402 27,224 29,402 13 28,441 8.00%
2004-12-23 0 0.025 0.025 0.026 0.024 0.027 61,040,000 1,539,700 0.0252 27,224 27,224 28,313 26,135 29,402 56 27,468 -3.85%
2004-12-22 0 0.026 0.026 0.027 0.026 0.028 73,580,000 1,935,340 0.0263 28,313 28,313 29,402 28,313 30,491 68 28,642 -3.70%
2004-12-21 0 0.027 0.026 0.027 0.026 0.029 216,563,938 5,787,879 0.0267 29,402 28,313 29,402 28,313 31,580 199 29,103 -3.57%
2004-12-20 0 0.028 0.028 0.029 0.024 0.033 154,724,713 4,323,068 0.0279 30,491 30,491 31,580 26,135 35,935 142 30,426 -9.68%
2004-12-17 0 0.031 0.029 0.030 0.029 0.041 179,224,597 5,829,325 0.0325 33,758 31,580 32,669 31,580 44,647 165 35,419 -22.50%
2004-12-16 0 0.040 0.039 0.041 0.040 0.043 32,020,000 1,297,520 0.0405 43,558 42,469 44,647 43,558 46,825 29 44,127 -4.76%
2004-12-15 0 0.042 0.042 0.043 0.038 0.046 60,960,333 2,597,753 0.0426 45,736 45,736 46,825 41,380 50,092 56 46,405 2.44%
2004-12-14 0 0.041 0.040 0.041 0.039 0.046 56,299,230 2,320,172 0.0412 44,647 43,558 44,647 42,469 50,092 52 44,877 -6.82%
2004-12-13 0 0.044 0.043 0.044 0.043 0.048 58,562,100 2,630,044 0.0449 47,914 46,825 47,914 46,825 52,270 54 48,905 -10.20%
2004-12-10 0 0.049 0.048 0.049 0.046 0.049 22,440,000 1,073,400 0.0478 53,359 52,270 53,359 50,092 53,359 21 52,089 0.00%
2004-12-09 0 0.049 0.048 0.049 0.045 0.053 48,443,330 2,292,573 0.0473 53,359 52,270 53,359 49,003 57,715 44 51,535 -2.00%
2004-12-08 0 0.050 0.050 0.051 0.048 0.054 67,241,000 3,461,340 0.0515 54,448 54,448 55,537 52,270 58,804 62 56,056 -7.41%
2004-12-07 0 0.054 0.054 0.055 0.049 0.057 91,028,000 4,938,220 0.0542 58,804 58,804 59,892 53,359 62,070 84 59,075 10.20%
2004-12-06 0 0.049 0.048 0.050 0.043 0.050 95,582,076 4,480,208 0.0469 53,359 52,270 54,448 46,825 54,448 88 51,042 22.50%
2004-12-03 0 0.040 0.039 0.040 0.036 0.042 68,695,118 2,710,276 0.0395 43,558 42,469 43,558 39,202 45,736 63 42,963 -6.98%
2004-12-02 0 0.043 0.041 0.043 0.042 0.046 26,504,400 1,152,036 0.0435 46,825 44,647 46,825 45,736 50,092 24 47,332 -6.52%
2004-12-01 0 0.046 0.045 0.047 0.044 0.048 39,333,416 1,792,509 0.0456 50,092 49,003 51,181 47,914 52,270 36 49,626 -2.13%
2004-11-30 0 0.047 0.045 0.047 0.038 0.048 50,173,621 2,229,561 0.0444 51,181 49,003 51,181 41,380 52,270 46 48,390 11.90%
2004-11-29 0 0.042 0.041 0.042 0.038 0.050 86,388,000 3,753,720 0.0435 45,736 44,647 45,736 41,380 54,448 79 47,317 16.67%
2004-11-26 0 0.036 0.036 0.037 0.032 0.041 49,124,000 1,862,494 0.0379 39,202 39,202 40,291 34,847 44,647 45 41,287 5.88%
2004-11-25 0 0.034 0.033 0.035 0.032 0.038 14,294,005 481,532 0.0337 37,024 35,935 38,113 34,847 41,380 13 36,684 -5.56%
2004-11-24 0 0.036 0.034 0.036 0.030 0.037 28,880,666 972,573 0.0337 39,202 37,024 39,202 32,669 40,291 27 36,671 16.13%
2004-11-23 0 0.031 0.030 0.031 0.031 0.034 32,626,000 1,057,810 0.0324 33,758 32,669 33,758 33,758 37,024 30 35,306 3.33%
2004-11-22 0 0.030 0.030 0.031 0.027 0.032 39,240,000 1,176,020 0.0300 32,669 32,669 33,758 29,402 34,847 36 32,636 7.14%
2004-11-19 0 0.028 0.028 0.029 0.025 0.029 19,842,401 534,862 0.0270 30,491 30,491 31,580 27,224 31,580 18 29,353 7.69%
2004-11-18 0 0.026 0.024 0.026 0.025 0.035 19,100,000 518,820 0.0272 28,313 26,135 28,313 27,224 38,113 18 29,580 4.00%
2004-11-17 0 0.025 0.023 0.029 0.023 0.025 9,720,000 235,000 0.0242 27,224 25,046 31,580 25,046 27,224 9 26,328 8.70%
2004-11-16 0 0.023 0.023 0.024 0.023 0.023 2,100,000 48,300 0.0230 25,046 25,046 26,135 25,046 25,046 2 25,046 0.00%
2004-11-15 0 0.023 0.023 0.024 0.023 0.023 3,500,000 80,500 0.0230 25,046 25,046 26,135 25,046 25,046 3 25,046 0.00%
2004-11-12 0 0.023 0.023 0.024 0.022 0.024 8,620,200 197,863 0.0230 25,046 25,046 26,135 23,957 26,135 8 24,995 -4.17%
2004-11-11 0 0.024 0.023 0.024 0.023 0.024 560,000 13,240 0.0236 26,135 25,046 26,135 25,046 26,135 1 25,746 4.35%
2004-11-10 0 0.023 0.023 0.024 0.023 0.024 1,040,000 24,040 0.0231 25,046 25,046 26,135 25,046 26,135 1 25,172 0.00%
2004-11-09 0 0.023 0.023 0.024 0.023 0.024 920,000 21,660 0.0235 25,046 25,046 26,135 25,046 26,135 1 25,638 0.00%
2004-11-08 0 0.023 0.023 0.024 0.023 0.026 2,980,000 70,160 0.0235 25,046 25,046 26,135 25,046 28,313 3 25,638 -4.17%
2004-11-05 0 0.024 0.024 0.025 0.024 0.027 10,227,349 253,807 0.0248 26,135 26,135 27,224 26,135 29,402 9 27,024 -4.00%
2004-11-04 0 0.025 0.025 0.026 0.023 0.027 8,453,750 215,248 0.0255 27,224 27,224 28,313 25,046 29,402 8 27,727 4.17%
2004-11-03 0 0.024 0.023 0.024 0.023 0.024 1,212,000 28,976 0.0239 26,135 25,046 26,135 25,046 26,135 1 26,034 0.00%
2004-11-02 0 0.024 0.023 0.024 0.022 0.026 1,926,068 45,141 0.0234 26,135 25,046 26,135 23,957 28,313 2 25,522 0.00%
2004-11-01 0 0.024 0.024 0.025 0.023 0.024 1,914,000 44,652 0.0233 26,135 26,135 27,224 25,046 26,135 2 25,404 4.35%
2004-10-29 0 0.023 0.022 0.025 0.023 0.025 120,000 2,800 0.0233 25,046 23,957 27,224 25,046 27,224 0 25,409 -8.00%
2004-10-28 0 0.025 0.022 0.025 0.025 0.026 1,200,000 31,000 0.0258 27,224 23,957 27,224 27,224 28,313 1 28,131 0.00%
2004-10-27 0 0.025 0.022 0.025 0.025 0.025 1,420,000 35,500 0.0250 27,224 23,957 27,224 27,224 27,224 1 27,224 4.17%
2004-10-26 0 0.024 0.024 0.028 0.024 0.024 405,122 9,702 0.0239 26,135 26,135 30,491 26,135 26,135 0 26,079 0.00%
2004-10-25 0 0.024 0.024 0.026 0.024 0.025 1,620,420 40,386 0.0249 26,135 26,135 28,313 26,135 27,224 1 27,140 -7.69%
2004-10-21 0 0.026 0.024 0.026 0.025 0.029 760,000 19,840 0.0261 28,313 26,135 28,313 27,224 31,580 1 28,427 -7.14%
2004-10-20 0 0.028 0.026 0.028 0.024 0.028 1,260,000 32,940 0.0261 30,491 28,313 30,491 26,135 30,491 1 28,468 0.00%
2004-10-19 0 0.028 0.028 0.029 0.026 0.030 4,000,000 110,340 0.0276 30,491 30,491 31,580 28,313 32,669 4 30,039 0.00%
2004-10-18 0 0.028 0.028 0.029 0.024 0.030 23,580,033 642,781 0.0273 30,491 30,491 31,580 26,135 32,669 22 29,684 12.00%
2004-10-15 0 0.025 0.024 0.026 0.022 0.025 9,520,366 226,507 0.0238 27,224 26,135 28,313 23,957 27,224 9 25,908 13.64%
2004-10-14 0 0.022 0.022 0.024 0.022 0.024 10,514,000 244,650 0.0233 23,957 23,957 26,135 23,957 26,135 10 25,339 0.00%
2004-10-13 0 0.022 0.022 0.024 0.020 0.023 14,091,884 295,094 0.0209 23,957 23,957 26,135 21,779 25,046 13 22,803 15.79%
2004-10-12 0 0.019 0.018 0.020 0.019 0.020 4,300,000 82,200 0.0191 20,690 19,601 21,779 20,690 21,779 4 20,817 -5.00%
2004-10-11 0 0.020 0.020 0.021 0.020 0.022 8,200,000 164,040 0.0200 21,779 21,779 22,868 21,779 23,957 8 21,784 0.00%
2004-10-08 0 0.020 0.020 0.021 0.020 0.020 7,060,000 141,200 0.0200 21,779 21,779 22,868 21,779 21,779 6 21,779 0.00%
2004-10-07 0 0.020 0.020 0.023 0.020 0.022 8,202,624 176,459 0.0215 21,779 21,779 25,046 21,779 23,957 8 23,426 0.00%
2004-10-06 0 0.020 0.020 0.021 0.019 0.023 12,330,000 250,030 0.0203 21,779 21,779 22,868 20,690 25,046 11 22,082 5.26%
2004-10-05 0 0.019 0.018 0.019 0.015 0.020 11,240,000 191,300 0.0170 20,690 19,601 20,690 16,334 21,779 10 18,534 -9.52%
2004-10-04 0 0.021 0.021 0.025 0.020 0.021 1,920,000 39,340 0.0205 22,868 22,868 27,224 21,779 22,868 2 22,312 0.00%
2004-09-30 0 0.021 0.021 0.022 0.021 0.026 1,440,000 32,400 0.0225 22,868 22,868 23,957 22,868 28,313 1 24,501 0.00%
2004-09-28 0 0.021 0.021 0.026 0.021 0.024 104,000 2,268 0.0218 22,868 22,868 28,313 22,868 26,135 0 23,748 -16.00%
2004-09-27 0 0.025 0.020 0.025 - - 0 0 - 27,224 21,779 27,224 - - 0 - 0.00%
2004-09-24 0 0.025 0.018 0.025 0.025 0.025 200,000 5,000 0.0250 27,224 19,601 27,224 27,224 27,224 0 27,224 0.00%
2004-09-23 0 0.025 0.022 0.025 0.020 0.025 140,000 3,000 0.0214 27,224 23,957 27,224 21,779 27,224 0 23,335 25.00%
2004-09-22 0 0.020 0.020 0.025 0.020 0.025 260,000 6,200 0.0238 21,779 21,779 27,224 21,779 27,224 0 25,967 -20.00%
2004-09-21 0 0.025 0.022 0.025 0.025 0.025 500,671 12,512 0.0250 27,224 23,957 27,224 27,224 27,224 0 27,213 0.00%
2004-09-20 0 0.025 0.022 0.025 0.025 0.025 400,367 10,008 0.0250 27,224 23,957 27,224 27,224 27,224 0 27,221 0.00%
2004-09-17 0 0.025 0.017 0.025 - - 0 0 - 27,224 18,512 27,224 - - 0 - 0.00%
2004-09-16 0 0.025 0.020 0.025 - - 0 0 - 27,224 21,779 27,224 - - 0 - 0.00%
2004-09-15 0 0.025 0.020 0.025 0.025 0.025 60,000 1,500 0.0250 27,224 21,779 27,224 27,224 27,224 0 27,224 0.00%
2004-09-14 0 0.025 0.023 0.025 0.025 0.025 1,220,000 30,500 0.0250 27,224 25,046 27,224 27,224 27,224 1 27,224 13.64%
2004-09-13 0 0.022 0.024 0.025 0.020 0.022 900,000 18,200 0.0202 23,957 26,135 27,224 21,779 23,957 1 22,021 0.00%
2004-09-10 0 0.022 0.020 0.022 - - 0 0 - 23,957 21,779 23,957 - - 0 - 0.00%
2004-09-09 0 0.022 0.022 0.023 0.020 0.025 1,980,000 45,080 0.0228 23,957 23,957 25,046 21,779 27,224 2 24,793 22.22%
2004-09-08 0 0.018 0.018 0.021 - - 0 0 - 19,601 19,601 22,868 - - 0 - 0.00%
2004-09-07 0 0.018 0.018 0.021 0.018 0.021 333,200 6,325 0.0190 19,601 19,601 22,868 19,601 22,868 0 20,671 -18.18%
2004-09-06 0 0.022 0.018 0.023 - - 116 1 0.0086 23,957 19,601 25,046 - - 0 9,387.5 0.00%
2004-09-03 0 0.022 0.020 0.022 0.022 0.023 200,000 4,500 0.0225 23,957 21,779 23,957 23,957 25,046 0 24,501 4.76%
2004-09-02 0 0.021 0.018 0.022 0.020 0.021 320,000 6,500 0.0203 22,868 19,601 23,957 21,779 22,868 0 22,119 5.00%
2004-09-01 0 0.020 0.018 0.020 0.018 0.021 1,320,000 26,700 0.0202 21,779 19,601 21,779 19,601 22,868 1 22,027 0.00%
2004-08-31 0 0.020 0.018 0.021 0.020 0.020 80,000 1,600 0.0200 21,779 19,601 22,868 21,779 21,779 0 21,779 -9.09%
2004-08-30 0 0.022 0.016 0.022 - - 0 0 - 23,957 17,423 23,957 - - 0 - 0.00%
2004-08-27 0 0.022 0.018 0.023 0.018 0.022 2,500,000 51,680 0.0207 23,957 19,601 25,046 19,601 23,957 2 22,511 4.76%
2004-08-26 0 0.021 0.016 0.022 0.021 0.021 180,000 3,780 0.0210 22,868 17,423 23,957 22,868 22,868 0 22,868 0.00%
2004-08-25 0 0.021 0.017 0.021 - - 0 0 - 22,868 18,512 22,868 - - 0 - 0.00%
2004-08-24 0 0.021 0.017 0.021 0.022 0.025 2,228,000 55,560 0.0249 22,868 18,512 22,868 23,957 27,224 2 27,155 -4.55%
2004-08-23 0 0.022 0.022 0.023 - - 0 0 - 23,957 23,957 25,046 - - 0 - 15.79%
2004-08-20 0 0.019 0.019 0.020 0.018 0.018 100,000 1,800 0.0180 20,690 20,690 21,779 19,601 19,601 0 19,601 0.00%
2004-08-19 0 0.019 0.020 0.021 0.017 0.020 8,168,000 154,556 0.0189 20,690 21,779 22,868 18,512 21,779 8 20,605 0.00%
2004-08-18 0 0.019 0.017 0.019 0.015 0.020 3,500,000 60,700 0.0173 20,690 18,512 20,690 16,334 21,779 3 18,886 -5.00%
2004-08-17 0 0.020 0.016 0.022 0.020 0.022 320,000 6,440 0.0201 21,779 17,423 23,957 21,779 23,957 0 21,915 -9.09%
2004-08-16 0 0.022 0.019 0.025 - - 0 0 - 23,957 20,690 27,224 - - 0 - 0.00%
2004-08-13 0 0.022 0.018 0.022 0.021 0.023 200,000 4,560 0.0228 23,957 19,601 23,957 22,868 25,046 0 24,828 -4.35%
2004-08-12 0 0.023 0.019 0.025 0.023 0.023 112,000 2,456 0.0219 25,046 20,690 27,224 25,046 25,046 0 23,879 0.00%
2004-08-11 0 0.023 0.023 0.030 0.018 0.023 1,360,399 28,446 0.0209 25,046 25,046 32,669 19,601 25,046 1 22,770 0.00%
2004-08-10 0 0.023 0.020 0.025 0.023 0.025 1,520,000 36,200 0.0238 25,046 21,779 27,224 25,046 27,224 1 25,934 4.55%
2004-08-09 0 0.022 0.022 0.025 0.021 0.025 1,990,000 45,100 0.0227 23,957 23,957 27,224 22,868 27,224 2 24,679 0.00%
2004-08-06 0 0.022 0.021 0.026 0.022 0.022 621,947 13,669 0.0220 23,957 22,868 28,313 23,957 23,957 1 23,933 -8.33%
2004-08-05 0 0.024 0.024 0.026 0.024 0.033 2,060,000 57,400 0.0279 26,135 26,135 28,313 26,135 35,935 2 30,343 -11.11%
2004-08-04 0 0.027 0.027 0.028 0.027 0.028 1,124,625 30,833 0.0274 29,402 29,402 30,491 29,402 30,491 1 29,855 -10.00%
2004-08-03 0 0.030 0.025 0.032 - - 0 0 - 32,669 27,224 34,847 - - 0 - 0.00%
2004-08-02 0 0.030 0.024 0.032 - - 0 0 - 32,669 26,135 34,847 - - 0 - 0.00%
2004-07-30 0 0.030 0.030 0.032 - - 0 0 - 32,669 32,669 34,847 - - 0 - 7.14%
2004-07-29 0 0.028 0.028 0.032 0.028 0.028 160,000 4,480 0.0280 30,491 30,491 34,847 30,491 30,491 0 30,491 -6.67%
2004-07-28 0 0.030 0.029 0.030 0.030 0.032 900,000 28,000 0.0311 32,669 31,580 32,669 32,669 34,847 1 33,879 0.00%
2004-07-27 0 0.030 0.029 0.030 0.028 0.030 400,000 11,400 0.0285 32,669 31,580 32,669 30,491 32,669 0 31,035 7.14%
2004-07-26 0 0.028 0.027 0.028 0.026 0.029 1,400,266 37,865 0.0270 30,491 29,402 30,491 28,313 31,580 1 29,447 -6.67%
2004-07-23 0 0.030 0.028 0.030 - - 0 0 - 32,669 30,491 32,669 - - 0 - 0.00%
2004-07-22 0 0.030 0.030 0.032 0.030 0.036 2,400,000 77,640 0.0324 32,669 32,669 34,847 32,669 39,202 2 35,228 -11.76%
2004-07-21 0 0.034 0.026 0.040 0.026 0.034 1,280,000 36,920 0.0288 37,024 28,313 43,558 28,313 37,024 1 31,410 17.24%
2004-07-20 0 0.029 0.026 0.029 0.030 0.030 205,800 6,116 0.0297 31,580 28,313 31,580 32,669 32,669 0 32,362 16.00%
2004-07-19 0 0.025 0.025 0.030 - - 13 0 - 27,224 27,224 32,669 - - 0 - 0.00%
2004-07-16 0 0.025 0.020 - - - 0 0 - 27,224 21,779 - - - 0 - 0.00%
2004-07-15 0 0.025 0.023 0.025 0.025 0.032 300,000 8,860 0.0295 27,224 25,046 27,224 27,224 34,847 0 32,160 -7.41%
2004-07-14 0 0.027 0.023 0.030 0.023 0.027 48,000 1,120 0.0233 29,402 25,046 32,669 25,046 29,402 0 25,409 8.00%
2004-07-13 0 0.025 0.025 0.028 0.024 0.024 408,000 9,720 0.0238 27,224 27,224 30,491 26,135 26,135 0 25,943 0.00%
2004-07-12 0 0.025 0.023 0.027 0.025 0.027 800,000 20,400 0.0255 27,224 25,046 29,402 27,224 29,402 1 27,768 -16.67%
2004-07-09 0 0.030 0.030 0.031 0.026 0.030 2,000,000 54,240 0.0271 32,669 32,669 33,758 28,313 32,669 2 29,532 0.00%
2004-07-08 0 0.030 0.030 0.034 0.030 0.030 1,228,000 36,560 0.0298 32,669 32,669 37,024 32,669 32,669 1 32,420 0.00%
2004-07-07 0 0.030 0.026 0.032 0.030 0.035 1,536,000 50,720 0.0330 32,669 28,313 34,847 32,669 38,113 1 35,958 20.00%
2004-07-06 0 0.025 0.021 0.025 0.025 0.026 660,000 16,700 0.0253 27,224 22,868 27,224 27,224 28,313 1 27,554 -10.71%
2004-07-05 0 0.028 0.028 0.029 0.024 0.026 203,333 5,067 0.0249 30,491 30,491 31,580 26,135 28,313 0 27,136 0.00%
2004-07-02 0 0.028 0.028 0.029 0.023 0.023 42,001 940 0.0224 30,491 30,491 31,580 25,046 25,046 0 24,371 0.00%
2004-06-30 0 0.028 0.021 0.028 0.028 0.028 400,053 11,201 0.0280 30,491 22,868 30,491 30,491 30,491 0 30,489 -6.67%
2004-06-29 0 0.030 0.029 0.031 0.020 0.030 520,000 10,800 0.0208 32,669 31,580 33,758 21,779 32,669 0 22,617 -11.76%
2004-06-28 0 0.034 0.025 0.034 - - 0 0 - 37,024 27,224 37,024 - - 0 - 0.00%
2004-06-25 0 0.034 0.030 0.034 0.030 0.034 165,250 5,225 0.0316 37,024 32,669 37,024 32,669 37,024 0 34,431 13.33%
2004-06-24 0 0.030 0.026 0.036 - - 35 1 0.0286 32,669 28,313 39,202 - - 0 31,113 0.00%
2004-06-23 0 0.030 0.030 0.037 0.030 0.034 4,060,000 133,280 0.0328 32,669 32,669 40,291 32,669 37,024 4 35,748 -6.25%
2004-06-21 0 0.032 0.032 0.035 0.032 0.033 586,180 18,975 0.0324 34,847 34,847 38,113 34,847 35,935 1 35,250 3.23%
2004-06-18 0 0.031 0.031 0.045 0.031 0.031 40,000 1,240 0.0310 33,758 33,758 49,003 33,758 33,758 0 33,758 -34.04%
2004-06-17 0 0.047 0.044 0.048 0.030 0.047 1,000,035 33,101 0.0331 51,181 47,914 52,270 32,669 51,181 1 36,044 0.00%
2004-06-16 0 0.047 0.035 0.047 0.047 0.047 23,333 1,023 0.0438 51,181 38,113 51,181 51,181 51,181 0 47,744 -6.00%
2004-06-15 0 0.050 0.034 0.050 0.041 0.050 1,888,400 81,232 0.0430 54,448 37,024 54,448 44,647 54,448 2 46,843 16.28%
2004-06-14 0 0.043 0.040 0.043 0.016 0.062 6,846,041 294,953 0.0431 46,825 43,558 46,825 17,423 67,515 6 46,916 -43.42%
2004-06-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-28 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-27 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-26 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-21 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-20 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-16 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-15 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-14 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-13 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-12 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-08 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-07 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-06 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2004-01-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-31 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-22 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-18 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-17 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-16 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-15 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-12 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-08 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-04 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-12-01 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-28 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-27 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-26 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-25 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-21 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-20 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-18 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-17 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-14 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-13 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-12 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-07 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-06 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-04 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-11-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-31 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-28 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-27 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-22 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-21 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-20 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-17 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-16 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-15 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-14 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-13 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-08 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-07 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-06 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-10-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-26 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-25 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-22 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-18 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-17 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-16 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-15 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-08 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-04 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-09-01 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-28 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-27 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-26 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-25 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-22 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-21 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-20 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-18 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-15 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-14 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-13 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-12 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-08 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-07 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-06 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-04 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-08-01 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-31 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-28 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-25 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-22 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-21 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-18 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-17 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-16 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-15 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-14 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-08 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-07 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-04 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-07-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-27 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-26 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-25 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-20 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-18 0 0.076 - 0.077 - - 0 0 - 82,761 - 83,849 - - 0 - 0.00%
2003-06-17 0 0.076 - 0.076 - - 0 0 - 82,761 - 82,761 - - 0 - 0.00%
2003-06-16 0 0.076 - 0.076 - - 0 0 - 82,761 - 82,761 - - 0 - 0.00%
2003-06-13 0 0.076 - 0.076 - - 0 0 - 82,761 - 82,761 - - 0 - 0.00%
2003-06-12 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-11 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-10 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-06 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-03 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-06-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-28 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-27 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-26 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-22 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-21 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-20 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-19 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-16 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-15 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-14 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-13 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-12 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-09 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-07 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-06 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-05 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-05-02 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-04-30 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-04-29 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-04-28 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-04-25 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-04-24 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-04-23 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-04-22 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-04-17 1 - - - - - 0 0 - 82,761 - - - - 0 - 0.00%
2003-04-16 0 0.076 - 0.076 - - 0 0 - 82,761 - 82,761 - - 0 - -2.56%
2003-04-15 0 0.078 - 0.078 - - 0 0 - 84,938 - 84,938 - - 0 - 0.00%
2003-04-14 0 0.078 - 0.078 0.076 0.078 220,000 16,760 0.0762 84,938 - 84,938 82,761 84,938 0 82,959 0.00%
2003-04-11 0 0.078 - 0.078 - - 0 0 - 84,938 - 84,938 - - 0 - -2.50%
2003-04-10 0 0.080 - 0.080 0.084 0.084 520,000 43,680 0.0840 87,116 - 87,116 91,472 91,472 0 91,472 -9.09%
2003-04-09 0 0.088 - 0.088 - - 0 0 - 95,828 - 95,828 - - 0 - -7.37%
2003-04-08 0 0.095 - 0.096 0.095 0.095 120,000 11,400 0.0950 103,451 - 104,540 103,451 103,451 0 103,451 -1.04%
2003-04-07 0 0.096 - 0.096 0.095 0.096 700,000 66,520 0.0950 104,540 - 104,540 103,451 104,540 1 103,482 0.00%
2003-04-04 0 0.096 - 0.096 - - 0 0 - 104,540 - 104,540 - - 0 - -2.04%
2003-04-03 0 0.098 - 0.099 0.098 0.098 3,500,000 343,000 0.0980 106,718 - 107,806 106,718 106,718 3 106,718 -1.01%
2003-04-02 0 0.099 - 0.099 - - 0 0 - 107,806 - 107,806 - - 0 - 0.00%
2003-04-01 0 0.099 - 0.099 - - 0 0 - 107,806 - 107,806 - - 0 - -1.00%
2003-03-31 0 0.100 - 0.100 0.100 0.100 4,000,000 400,000 0.1000 108,895 - 108,895 108,895 108,895 4 108,895 -0.99%
2003-03-28 0 0.101 - 0.102 0.101 0.101 600,000 60,600 0.1010 109,984 - 111,073 109,984 109,984 1 109,984 -2.88%
2003-03-27 0 0.104 - 0.104 - - 0 0 - 113,251 - 113,251 - - 0 - -4.59%
2003-03-26 0 0.109 - 0.109 - - 6,880,000 749,920 0.1090 118,696 - 118,696 - - 6 118,696 0.00%
2003-03-25 0 0.109 - 0.110 0.109 0.109 9,100,000 991,900 0.1090 118,696 - 119,785 118,696 118,696 8 118,696 1.87%
2003-03-24 0 0.107 - 0.110 - - 0 0 - 116,518 - 119,785 - - 0 - 0.00%
2003-03-21 0 0.107 - 0.108 0.107 0.107 628,000 67,164 0.1069 116,518 - 117,607 116,518 116,518 1 116,463 2.88%
2003-03-20 0 0.104 - 0.104 0.104 0.104 38,000 3,520 0.0926 113,251 - 113,251 113,251 113,251 0 100,872 0.00%
2003-03-19 0 0.104 - 0.104 - - 0 0 - 113,251 - 113,251 - - 0 - -1.89%
2003-03-18 0 0.106 - 0.106 - - 0 0 - 115,429 - 115,429 - - 0 - 0.00%
2003-03-17 0 0.106 - 0.106 - - 0 0 - 115,429 - 115,429 - - 0 - 0.00%
2003-03-14 0 0.106 - 0.108 - - 0 0 - 115,429 - 117,607 - - 0 - 0.00%
2003-03-13 0 0.106 - 0.108 0.106 0.106 120,000 12,720 0.1060 115,429 - 117,607 115,429 115,429 0 115,429 -2.75%
2003-03-12 0 0.109 - 0.110 0.109 0.109 600,000 65,400 0.1090 118,696 - 119,785 118,696 118,696 1 118,696 -0.91%
2003-03-11 0 0.110 - 0.110 - - 0 0 - 119,785 - 119,785 - - 0 - 0.00%
2003-03-10 0 0.110 - 0.110 - - 0 0 - 119,785 - 119,785 - - 0 - 0.00%
2003-03-07 0 0.110 - 0.110 0.108 0.110 160,000 17,400 0.1088 119,785 - 119,785 117,607 119,785 0 118,424 0.00%
2003-03-06 0 0.110 - 0.110 - - 0 0 - 119,785 - 119,785 - - 0 - 0.00%
2003-03-05 0 0.110 - 0.110 - - 0 0 - 119,785 - 119,785 - - 0 - 0.00%
2003-03-04 0 0.110 - 0.110 - - 0 0 - 119,785 - 119,785 - - 0 - 0.00%
2003-03-03 0 0.110 - 0.110 0.110 0.113 220,000 24,500 0.1114 119,785 - 119,785 119,785 123,052 0 121,270 0.00%
2003-02-28 0 0.110 - 0.111 0.110 0.115 1,620,000 180,880 0.1117 119,785 - 120,874 119,785 125,230 1 121,586 -3.51%
2003-02-27 0 0.114 - 0.118 - - 0 0 - 124,141 - 128,497 - - 0 - 0.00%
2003-02-26 0 0.114 - 0.117 0.105 0.117 11,486,000 1,311,500 0.1142 124,141 - 127,408 114,340 127,408 11 124,340 -3.39%
2003-02-25 0 0.118 - 0.118 0.110 0.120 29,240,000 3,243,400 0.1109 128,497 - 128,497 119,785 130,675 27 120,791 2.61%
2003-02-24 0 0.115 - 0.115 0.115 0.115 2,660,000 305,900 0.1150 125,230 - 125,230 125,230 125,230 2 125,230 1.77%
2003-02-21 0 0.113 0.092 - 0.110 0.113 40,000 4,460 0.1115 123,052 100,184 - 119,785 123,052 0 121,418 5.61%
2003-02-20 0 0.107 0.086 - 0.107 0.107 20,000 2,140 0.1070 116,518 93,650 - 116,518 116,518 0 116,518 8.08%
2003-02-19 0 0.099 0.084 - - - 0 0 - 107,806 91,472 - - - 0 - 0.00%
2003-02-18 0 0.099 0.102 0.104 - - 0 0 - 107,806 111,073 113,251 - - 0 - 0.00%
2003-02-17 0 0.099 0.077 0.099 0.080 0.110 5,080,000 425,220 0.0837 107,806 83,849 107,806 87,116 119,785 5 91,151 -15.38%
2003-02-14 0 0.117 0.117 - 0.109 0.117 2,682,000 291,710 0.1088 127,408 127,408 - 118,696 127,408 2 118,441 8.33%
2003-02-13 0 0.108 0.109 0.110 0.100 0.108 90,000 8,960 0.0996 117,607 118,696 119,785 108,895 117,607 0 108,411 -1.82%
2003-02-12 0 0.110 - 0.110 0.115 0.115 5,020,000 552,300 0.1100 119,785 - 119,785 125,230 125,230 5 119,807 -8.33%
2003-02-11 0 0.120 0.125 - 0.120 0.120 2,020,000 238,400 0.1180 130,675 136,119 - 130,675 130,675 2 128,518 9.09%
2003-02-10 0 0.110 0.110 - 0.099 0.110 840,000 85,080 0.1013 119,785 119,785 - 107,806 119,785 1 110,296 11.11%
2003-02-07 0 0.099 - 0.100 - - 0 0 - 107,806 - 108,895 - - 0 - 0.00%
2003-02-06 0 0.099 0.091 0.099 0.091 0.099 320,000 29,440 0.0920 107,806 99,095 107,806 99,095 107,806 0 100,184 -1.00%
2003-02-05 0 0.100 - 0.100 0.100 0.100 800,000 80,000 0.1000 108,895 - 108,895 108,895 108,895 1 108,895 0.00%
2003-02-04 0 0.100 - 0.100 - - 0 0 - 108,895 - 108,895 - - 0 - 0.00%
2003-01-30 0 0.350 0.345 0.350 0.310 0.350 548,000 180,600 0.3296 108,895 107,340 108,895 96,450 108,895 2 102,537 12.90%
2003-01-29 0 0.310 - 0.310 0.250 0.360 576,000 160,880 0.2793 96,450 - 96,450 77,782 112,007 2 86,900 -11.43%
2003-01-28 0 0.350 0.250 0.350 0.242 0.500 4,985,861 2,374,229 0.4762 108,895 77,782 108,895 75,293 155,565 16 148,158 -30.00%
2003-01-27 0 0.500 - 0.500 0.200 0.500 315,800 73,964 0.2342 155,565 - 155,565 62,226 155,565 1 72,870 -3.85%
2003-01-24 0 0.520 - 0.540 - - 0 0 - 161,787 - 168,010 - - 0 - 0.00%
2003-01-23 0 0.520 - 0.540 - - 0 0 - 161,787 - 168,010 - - 0 - 0.00%
2003-01-22 0 0.520 - - - - 0 0 - 161,787 - - - - 0 - 0.00%
2003-01-21 0 0.520 - - - - 0 0 - 161,787 - - - - 0 - 0.00%
2003-01-20 0 0.520 - - - - 0 0 - 161,787 - - - - 0 - 0.00%
2003-01-17 0 0.520 - 0.520 0.520 0.520 64,000 33,280 0.5200 161,787 - 161,787 161,787 161,787 0 161,788 0.00%
2003-01-16 0 0.520 - - - - 0 0 - 161,787 - - - - 0 - 0.00%
2003-01-15 0 0.520 - - 0.480 0.520 24,000 11,680 0.4867 161,787 - - 149,342 161,787 0 151,417 8.33%
2003-01-14 0 0.480 - - 0.460 0.500 48,000 22,320 0.4650 149,342 - - 143,120 155,565 0 144,675 4.35%
2003-01-13 0 0.460 - 0.460 0.460 0.480 100,000 46,400 0.4640 143,120 - 143,120 143,120 149,342 0 144,364 -11.54%
2003-01-10 0 0.520 - 0.540 - - 0 0 - 161,787 - 168,010 - - 0 - 0.00%
2003-01-09 0 0.520 - 0.540 - - 0 0 - 161,787 - 168,010 - - 0 - 0.00%
2003-01-08 0 0.520 - 0.520 - - 0 0 - 161,787 - 161,787 - - 0 - 0.00%
2003-01-07 0 0.520 - 0.520 0.520 0.520 8,000 4,160 0.5200 161,787 - 161,787 161,787 161,787 0 161,788 0.00%
2003-01-06 0 0.520 - 0.540 0.520 0.520 4,000 2,080 0.5200 161,787 - 168,010 161,787 161,787 0 161,788 6.12%
2003-01-03 0 0.490 - 0.540 0.490 0.490 88,000 43,120 0.4900 152,454 - 168,010 152,454 152,454 0 152,454 0.00%
2003-01-02 0 0.490 - - - - 0 0 - 152,454 - - - - 0 - 0.00%
2002-12-31 0 0.490 - - 0.490 0.490 8,000 3,920 0.4900 152,454 - - 152,454 152,454 0 152,454 8.89%
2002-12-30 0 0.450 - - 0.450 0.450 4,000 1,800 0.4500 140,008 - - 140,008 140,008 0 140,008 7.14%
2002-12-27 0 0.420 - 0.420 0.420 0.420 16,000 6,720 0.4200 130,675 - 130,675 130,675 130,675 0 130,675 10.53%
2002-12-24 0 0.700 - 0.700 0.700 0.700 1,004,000 702,800 0.7000 118,229 - 118,229 118,229 118,229 6 118,229 2.94%
2002-12-23 0 0.680 - 0.700 0.680 0.680 3,292,000 2,238,560 0.6800 114,851 - 118,229 114,851 114,851 19 114,851 0.00%
2002-12-20 0 0.680 - - 0.680 0.700 1,320,000 900,000 0.6818 114,851 - - 114,851 118,229 8 115,158 4.62%
2002-12-19 0 0.650 - 0.680 - - 0 0 - 109,784 - 114,851 - - 0 - 0.00%
2002-12-18 0 0.650 - 0.680 - - 0 0 - 109,784 - 114,851 - - 0 - 0.00%
2002-12-17 0 0.650 - 0.650 - - 0 0 - 109,784 - 109,784 - - 0 - -7.14%
2002-12-16 0 0.700 - 0.700 - - 0 0 - 118,229 - 118,229 - - 0 - 0.00%
2002-12-13 0 0.700 - 0.700 - - 0 0 - 118,229 - 118,229 - - 0 - 0.00%
2002-12-12 0 0.700 - 0.700 0.690 0.700 1,000,000 699,920 0.6999 118,229 - 118,229 116,540 118,229 6 118,216 0.00%
2002-12-11 0 0.700 - 0.730 0.700 0.700 100,000 70,000 0.7000 118,229 - 123,296 118,229 118,229 1 118,229 2.94%
2002-12-10 0 0.680 - 0.730 - - 0 0 - 114,851 - 123,296 - - 0 - 0.00%
2002-12-09 0 0.680 - 0.730 - - 0 0 - 114,851 - 123,296 - - 0 - 0.00%
2002-12-06 0 0.680 - 0.680 - - 0 0 - 114,851 - 114,851 - - 0 - -1.45%
2002-12-05 0 0.690 - 0.690 - - 0 0 - 116,540 - 116,540 - - 0 - 0.00%
2002-12-04 0 0.690 - 0.690 - - 0 0 - 116,540 - 116,540 - - 0 - 0.00%
2002-12-03 0 0.690 - 0.690 0.700 0.700 552,000 386,400 0.7000 116,540 - 116,540 118,229 118,229 3 118,229 -1.43%
2002-12-02 0 0.700 - 0.700 0.650 0.700 1,012,030 686,580 0.6784 118,229 - 118,229 109,784 118,229 6 114,584 2.94%
2002-11-29 0 0.680 - 0.680 0.680 0.750 2,156,000 1,558,680 0.7229 114,851 - 114,851 114,851 126,674 13 122,106 -11.69%
2002-11-28 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-27 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-26 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-25 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-22 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-21 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-20 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-19 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-18 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-15 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-14 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-13 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-12 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-11 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-08 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-07 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-06 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-05 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-04 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-11-01 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-31 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-30 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-29 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-28 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-25 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-24 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-23 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-22 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-21 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-18 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-17 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-16 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-15 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-11 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-10 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-09 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-08 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-07 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-04 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-03 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-10-02 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-30 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-27 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-26 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-25 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-24 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-23 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-20 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-19 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-18 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-17 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-16 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-13 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-12 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-11 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-10 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-09 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-06 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-05 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-04 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-03 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-09-02 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-30 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-29 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-28 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-27 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-26 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-23 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-22 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-21 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-20 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-19 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-16 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-15 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-14 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-13 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-12 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-09 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-08 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-07 1 - - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-06 0 0.770 - - - - 0 0 - 130,052 - - - - 0 - 0.00%
2002-08-05 0 0.770 - 0.770 - - 0 0 - 130,052 - 130,052 - - 0 - 0.00%
2002-08-02 0 0.770 0.690 0.770 - - 0 0 - 130,052 116,540 130,052 - - 0 - 0.00%
2002-08-01 0 0.770 0.700 0.770 - - 0 0 - 130,052 118,229 130,052 - - 0 - 0.00%
2002-07-31 0 0.770 0.700 0.790 - - 0 0 - 130,052 118,229 133,430 - - 0 - 0.00%
2002-07-30 0 0.770 0.800 - 0.760 0.770 40,000 30,600 0.7650 130,052 135,119 - 128,363 130,052 0 129,208 0.00%
2002-07-29 0 0.770 0.700 0.770 0.760 0.770 16,000 12,240 0.7650 130,052 118,229 130,052 128,363 130,052 0 129,208 0.00%
2002-07-26 0 0.770 0.700 - - - 0 0 - 130,052 118,229 - - - 0 - 0.00%
2002-07-25 0 0.770 0.700 0.770 0.750 0.770 1,512,000 1,158,240 0.7660 130,052 118,229 130,052 126,674 130,052 9 129,382 0.00%
2002-07-24 0 0.770 0.700 - 0.770 0.770 1,300,000 1,001,000 0.7700 130,052 118,229 - 130,052 130,052 8 130,052 0.00%
2002-07-23 0 0.770 0.720 0.770 0.770 0.770 8,000 6,160 0.7700 130,052 121,607 130,052 130,052 130,052 0 130,052 1.32%
2002-07-22 0 0.760 - 0.760 0.760 0.760 2,100,000 1,596,000 0.7600 128,363 - 128,363 128,363 128,363 12 128,363 0.00%
2002-07-19 0 0.760 - 0.780 0.750 0.760 280,000 212,400 0.7586 128,363 - 131,741 126,674 128,363 2 128,122 5.56%
2002-07-18 0 0.720 0.720 0.750 0.690 0.720 1,212,000 868,600 0.7167 121,607 121,607 126,674 116,540 121,607 7 121,044 4.35%
2002-07-17 0 0.690 0.690 0.700 0.640 0.690 256,000 167,480 0.6542 116,540 116,540 118,229 108,095 116,540 2 110,497 -1.43%
2002-07-16 0 0.700 0.620 0.710 - - 0 0 - 118,229 104,717 119,918 - - 0 - 0.00%
2002-07-15 0 0.700 0.690 0.700 0.600 0.700 624,000 388,680 0.6229 118,229 116,540 118,229 101,339 118,229 4 105,205 0.00%
2002-07-12 0 0.700 - 0.700 - - 0 0 - 118,229 - 118,229 - - 0 - 0.00%
2002-07-11 0 0.700 0.630 0.700 0.630 0.700 344,000 237,440 0.6902 118,229 106,406 118,229 106,406 118,229 2 116,580 0.00%
2002-07-10 0 0.700 - 0.700 - - 0 0 - 118,229 - 118,229 - - 0 - 0.00%
2002-07-09 0 0.700 - 0.700 - - 0 0 - 118,229 - 118,229 - - 0 - 0.00%
2002-07-08 0 0.700 - 0.700 - - 0 0 - 118,229 - 118,229 - - 0 - 0.00%
2002-07-05 0 0.700 - 0.700 - - 0 0 - 118,229 - 118,229 - - 0 - 0.00%
2002-07-04 0 0.700 - 0.700 0.700 0.730 4,608,000 3,355,600 0.7282 118,229 - 118,229 118,229 123,296 27 122,994 0.00%
2002-07-03 0 0.700 - 0.700 0.650 0.720 1,360,000 974,000 0.7162 118,229 - 118,229 109,784 121,607 8 120,962 -1.41%
2002-07-02 0 0.710 - 0.710 - - 0 0 - 119,918 - 119,918 - - 0 - 0.00%
2002-06-28 0 0.710 - 0.710 0.720 0.720 200,000 144,000 0.7200 119,918 - 119,918 121,607 121,607 1 121,607 -1.39%
2002-06-27 0 0.720 - 0.730 0.720 0.720 5,500,000 3,960,000 0.7200 121,607 - 123,296 121,607 121,607 33 121,607 -1.37%
2002-06-26 0 0.730 - 0.730 - - 0 0 - 123,296 - 123,296 - - 0 - 0.00%
2002-06-25 0 0.730 - 0.730 0.700 0.730 1,800,000 1,311,000 0.7283 123,296 - 123,296 118,229 123,296 11 123,015 -1.35%
2002-06-24 0 0.740 - 0.740 0.740 0.750 2,200,000 1,649,000 0.7495 124,985 - 124,985 124,985 126,674 13 126,598 -1.33%
2002-06-21 0 0.750 - 0.750 0.750 0.750 1,200,000 900,000 0.7500 126,674 - 126,674 126,674 126,674 7 126,674 0.00%
2002-06-20 0 0.750 - 0.750 0.750 0.750 1,100,000 825,000 0.7500 126,674 - 126,674 126,674 126,674 7 126,674 0.00%
2002-06-19 0 0.750 - 0.750 - - 0 0 - 126,674 - 126,674 - - 0 - 0.00%
2002-06-18 0 0.750 - 0.750 - - 0 0 - 126,674 - 126,674 - - 0 - 0.00%
2002-06-17 0 0.750 - 0.750 - - 0 0 - 126,674 - 126,674 - - 0 - 0.00%
2002-06-14 0 0.750 - 0.750 0.750 0.750 240,000 180,000 0.7500 126,674 - 126,674 126,674 126,674 1 126,674 0.00%
2002-06-13 0 0.750 - 0.750 - - 0 0 - 126,674 - 126,674 - - 0 - 0.00%
2002-06-12 0 0.750 - 0.750 0.750 0.750 400,000 300,000 0.7500 126,674 - 126,674 126,674 126,674 2 126,674 0.00%
2002-06-11 0 0.750 - 0.750 - - 0 0 - 126,674 - 126,674 - - 0 - 0.00%
2002-06-10 0 0.750 - 0.760 - - 0 0 - 126,674 - 128,363 - - 0 - 0.00%
2002-06-07 0 0.750 - 0.750 0.750 0.750 876,000 657,000 0.7500 126,674 - 126,674 126,674 126,674 5 126,674 0.00%
2002-06-06 0 0.750 0.710 0.760 - - 0 0 - 126,674 119,918 128,363 - - 0 - 0.00%
2002-06-05 0 0.750 - 0.760 - - 0 0 - 126,674 - 128,363 - - 0 - 0.00%
2002-06-04 0 0.750 - 0.760 0.740 0.750 504,000 373,000 0.7401 126,674 - 128,363 124,985 126,674 3 124,999 0.00%
2002-06-03 0 0.750 - 0.760 0.750 0.750 1,784,000 1,338,000 0.7500 126,674 - 128,363 126,674 126,674 11 126,674 0.00%
2002-05-31 0 0.750 - 0.760 0.750 0.750 8,000 6,000 0.7500 126,674 - 128,363 126,674 126,674 0 126,674 4.17%
2002-05-30 0 0.720 - 0.760 0.720 0.720 256,000 184,320 0.7200 121,607 - 128,363 121,607 121,607 2 121,607 0.00%
2002-05-29 0 0.720 - 0.740 0.690 0.730 6,324,000 4,444,320 0.7028 121,607 - 124,985 116,540 123,296 37 118,697 0.00%
2002-05-28 0 0.720 0.600 0.720 0.700 0.740 1,100,000 810,800 0.7371 121,607 101,339 121,607 118,229 124,985 7 124,494 -2.70%
2002-05-27 0 0.740 - 0.760 - - 0 0 - 124,985 - 128,363 - - 0 - 0.00%
2002-05-24 0 0.740 - 0.760 0.710 0.740 2,020,000 1,464,800 0.7251 124,985 - 128,363 119,918 124,985 12 122,477 -2.63%
2002-05-23 0 0.760 - 0.760 0.650 0.760 1,516,000 987,160 0.6512 128,363 - 128,363 109,784 128,363 9 109,980 0.00%
2002-05-22 0 0.760 - 0.760 - - 0 0 - 128,363 - 128,363 - - 0 - 0.00%
2002-05-21 0 0.760 - 0.760 0.760 0.760 1,000,000 760,000 0.7600 128,363 - 128,363 128,363 128,363 6 128,363 0.00%
2002-05-17 0 0.760 - 0.760 0.740 0.760 24,000 17,840 0.7433 128,363 - 128,363 124,985 128,363 0 125,548 0.00%
2002-05-16 0 0.760 - 0.760 - - 0 0 - 128,363 - 128,363 - - 0 - 0.00%
2002-05-15 0 0.760 - 0.760 0.780 0.780 996,000 776,880 0.7800 128,363 - 128,363 131,741 131,741 6 131,741 0.00%
2002-05-14 0 0.760 0.720 0.760 0.770 0.800 204,000 161,080 0.7896 128,363 121,607 128,363 130,052 135,119 1 133,364 -1.30%
2002-05-13 0 0.770 - 0.770 - - 0 0 - 130,052 - 130,052 - - 0 - 0.00%
2002-05-10 0 0.770 - 0.770 0.760 0.830 168,000 133,240 0.7931 130,052 - 130,052 128,363 140,186 1 133,953 -4.94%
2002-05-09 0 0.810 0.800 0.810 0.760 0.820 456,000 370,960 0.8135 136,808 135,119 136,808 128,363 138,497 3 137,401 3.85%
2002-05-08 0 0.780 - 0.790 - - 0 0 - 131,741 - 133,430 - - 0 - 0.00%
2002-05-07 0 0.780 - 0.780 - - 0 0 - 131,741 - 131,741 - - 0 - 0.00%
2002-05-06 0 0.780 - 0.780 0.780 0.800 900,000 714,000 0.7933 131,741 - 131,741 131,741 135,119 5 133,993 5.41%
2002-05-03 0 0.740 - 0.740 - - 600,000 474,000 0.7900 124,985 - 124,985 - - 4 133,430 -6.33%
2002-05-02 0 0.790 - - 0.740 0.790 1,004,000 755,160 0.7522 133,430 - - 124,985 133,430 6 127,038 3.95%
2002-04-30 0 0.760 - 0.770 0.760 0.790 1,500,000 1,155,000 0.7700 128,363 - 130,052 128,363 133,430 9 130,052 -3.80%
2002-04-29 0 0.790 - 0.790 0.800 0.820 540,000 432,800 0.8015 133,430 - 133,430 135,119 138,497 3 135,369 0.00%
2002-04-26 0 0.790 - 0.790 0.800 0.810 2,100,000 1,685,000 0.8024 133,430 - 133,430 135,119 136,808 12 135,521 -2.47%
2002-04-25 0 0.810 0.730 0.810 0.800 0.820 472,000 382,480 0.8103 136,808 123,296 136,808 135,119 138,497 3 136,865 0.00%
2002-04-24 0 0.810 0.730 - 0.800 0.810 940,000 754,800 0.8030 136,808 123,296 - 135,119 136,808 6 135,622 -1.22%
2002-04-23 0 0.820 0.700 0.820 0.790 0.820 1,272,000 1,013,840 0.7970 138,497 118,229 138,497 133,430 138,497 8 134,620 3.80%
2002-04-22 0 0.790 - 0.840 - - 0 0 - 133,430 - 141,875 - - 0 - 0.00%
2002-04-19 0 0.790 0.680 0.790 0.740 0.790 1,296,000 959,640 0.7405 133,430 114,851 133,430 124,985 133,430 8 125,063 6.76%
2002-04-18 0 0.740 0.680 0.740 0.740 0.740 400,000 296,000 0.7400 124,985 114,851 124,985 124,985 124,985 2 124,985 0.00%
2002-04-17 0 0.740 - 0.750 - - 0 0 - 124,985 - 126,674 - - 0 - 0.00%
2002-04-16 0 0.740 0.690 0.740 0.700 0.780 168,000 121,320 0.7221 124,985 116,540 124,985 118,229 131,741 1 121,969 -7.50%
2002-04-15 0 0.800 0.680 0.800 0.800 0.800 16,000 12,800 0.8000 135,119 114,851 135,119 135,119 135,119 0 135,119 6.67%
2002-04-12 0 0.750 0.680 0.760 0.750 0.750 100,000 75,000 0.7500 126,674 114,851 128,363 126,674 126,674 1 126,674 0.00%
2002-04-11 0 0.750 0.680 0.760 0.750 0.750 48,000 36,000 0.7500 126,674 114,851 128,363 126,674 126,674 0 126,674 0.00%
2002-04-10 0 0.750 - - - - 0 0 - 126,674 - - - - 0 - 0.00%
2002-04-09 0 0.750 0.680 0.750 - - 0 0 - 126,674 114,851 126,674 - - 0 - -1.32%
2002-04-08 0 0.760 0.750 0.760 0.750 0.760 68,000 51,040 0.7506 128,363 126,674 128,363 126,674 128,363 0 126,774 2.70%
2002-04-04 0 0.740 0.740 0.750 0.700 0.760 204,000 148,320 0.7271 124,985 124,985 126,674 118,229 128,363 1 122,800 -3.90%
2002-04-03 0 0.770 0.700 0.770 0.730 0.770 220,000 163,400 0.7427 130,052 118,229 130,052 123,296 130,052 1 125,446 -3.75%
2002-04-02 0 0.800 - 0.800 0.800 0.810 1,000,000 808,800 0.8088 135,119 - 135,119 135,119 136,808 6 136,606 0.00%
2002-03-28 0 0.800 - 0.800 0.810 0.820 1,200,000 973,000 0.8108 135,119 - 135,119 136,808 138,497 7 136,949 -1.23%
2002-03-27 0 0.810 - 0.810 0.810 0.810 636,000 515,160 0.8100 136,808 - 136,808 136,808 136,808 4 136,808 0.00%
2002-03-26 0 0.810 - 0.840 0.780 0.810 940,000 749,400 0.7972 136,808 - 141,875 131,741 136,808 6 134,652 1.25%
2002-03-25 0 0.800 - 0.800 0.810 0.810 3,200,000 2,592,000 0.8100 135,119 - 135,119 136,808 136,808 19 136,808 0.00%
2002-03-22 0 0.800 - 0.800 0.800 0.810 2,560,000 2,056,600 0.8034 135,119 - 135,119 135,119 136,808 15 135,687 0.00%
2002-03-21 0 0.800 - 0.800 0.820 0.820 400,000 328,000 0.8200 135,119 - 135,119 138,497 138,497 2 138,497 -2.44%
2002-03-20 0 0.820 - 0.820 0.820 0.820 40,000 32,800 0.8200 138,497 - 138,497 138,497 138,497 0 138,497 0.00%
2002-03-19 0 0.820 - 0.820 - - 0 0 - 138,497 - 138,497 - - 0 - -2.38%
2002-03-18 0 0.840 - 0.840 0.840 0.840 1,600,000 1,344,000 0.8400 141,875 - 141,875 141,875 141,875 9 141,875 0.00%
2002-03-15 0 0.840 - 0.850 0.840 0.840 2,000,000 1,680,000 0.8400 141,875 - 143,564 141,875 141,875 12 141,875 0.00%
2002-03-14 0 0.840 - 0.860 0.830 0.840 3,500,000 2,921,000 0.8346 141,875 - 145,253 140,186 141,875 21 140,958 0.00%
2002-03-13 0 0.840 0.780 0.840 0.830 0.840 2,320,000 1,947,360 0.8394 141,875 131,741 141,875 140,186 141,875 14 141,770 0.00%
2002-03-12 0 0.840 0.840 0.850 0.800 0.800 36,000 28,800 0.8000 141,875 141,875 143,564 135,119 135,119 0 135,119 1.20%
2002-03-11 0 0.830 0.820 0.830 0.780 0.830 1,008,000 768,960 0.7629 140,186 138,497 140,186 131,741 140,186 6 128,846 1.22%
2002-03-08 0 0.820 0.830 0.840 - - 0 0 - 138,497 140,186 141,875 - - 0 - 3.80%
2002-03-07 0 0.790 0.780 0.790 0.790 0.790 48,000 37,920 0.7900 133,430 131,741 133,430 133,430 133,430 0 133,430 -4.82%
2002-03-06 0 0.830 0.790 0.860 0.780 0.830 236,000 186,840 0.7917 140,186 133,430 145,253 131,741 140,186 1 133,717 6.41%
2002-03-05 0 0.780 - 0.810 0.780 0.780 88,000 68,640 0.7800 131,741 - 136,808 131,741 131,741 1 131,741 0.00%
2002-03-04 0 0.780 0.770 0.780 0.780 0.790 68,000 53,520 0.7871 131,741 130,052 131,741 131,741 133,430 0 132,933 -2.50%
2002-03-01 0 0.800 0.790 0.800 0.770 0.810 356,000 283,200 0.7955 135,119 133,430 135,119 130,052 136,808 2 134,360 5.26%
2002-02-28 0 0.760 0.760 0.770 0.720 0.750 592,000 430,000 0.7264 128,363 128,363 130,052 121,607 126,674 4 122,680 4.11%
2002-02-27 0 0.730 0.720 0.730 0.710 0.730 348,000 250,200 0.7190 123,296 121,607 123,296 119,918 123,296 2 121,433 1.39%
2002-02-26 0 0.720 0.720 0.730 0.710 0.730 1,004,000 716,840 0.7140 121,607 121,607 123,296 119,918 123,296 6 120,591 -1.37%
2002-02-25 0 0.730 0.730 - 0.700 0.730 2,920,000 2,059,600 0.7053 123,296 123,296 - 118,229 123,296 17 119,132 2.82%
2002-02-22 0 0.710 0.660 - 0.710 0.710 920,000 653,200 0.7100 119,918 111,473 - 119,918 119,918 5 119,918 -1.39%
2002-02-21 0 0.720 0.680 0.720 0.680 0.740 242,436 174,611 0.7202 121,607 114,851 121,607 114,851 124,985 1 121,647 -2.70%
2002-02-20 0 0.740 0.730 0.740 0.670 0.740 312,000 222,440 0.7129 124,985 123,296 124,985 113,162 124,985 2 120,416 1.37%
2002-02-19 0 0.730 0.690 0.730 0.720 0.740 100,000 72,400 0.7240 123,296 116,540 123,296 121,607 124,985 1 122,283 0.00%
2002-02-18 0 0.730 0.670 0.730 0.710 0.730 252,000 179,520 0.7124 123,296 113,162 123,296 119,918 123,296 1 120,320 1.39%
2002-02-15 0 0.720 - 0.720 - - 0 0 - 121,607 - 121,607 - - 0 - 0.00%
2002-02-11 0 0.720 - 0.730 - - 0 0 - 121,607 - 123,296 - - 0 - 0.00%
2002-02-08 0 0.720 0.710 - 0.680 0.720 100,000 68,880 0.6888 121,607 119,918 - 114,851 121,607 1 116,338 5.88%
2002-02-07 0 0.680 0.640 0.680 - - 0 0 - 114,851 108,095 114,851 - - 0 - 0.00%
2002-02-06 0 0.680 0.670 0.680 0.680 0.680 580,000 394,400 0.6800 114,851 113,162 114,851 114,851 114,851 3 114,851 0.00%
2002-02-05 0 0.680 0.670 0.680 0.670 0.680 500,000 339,720 0.6794 114,851 113,162 114,851 113,162 114,851 3 114,757 -1.45%
2002-02-04 0 0.690 0.680 0.690 0.680 0.690 5,620,000 3,867,800 0.6882 116,540 114,851 116,540 114,851 116,540 33 116,240 0.00%
2002-02-01 0 0.690 0.680 0.690 0.690 0.690 1,280,000 883,200 0.6900 116,540 114,851 116,540 116,540 116,540 8 116,540 -1.43%
2002-01-31 0 0.700 0.690 0.700 - - 0 0 - 118,229 116,540 118,229 - - 0 - 0.00%
2002-01-30 0 0.700 0.580 0.700 0.640 0.700 5,172,000 3,312,160 0.6404 118,229 97,961 118,229 108,095 118,229 31 108,163 6.06%
2002-01-29 0 0.660 0.650 0.660 0.660 0.670 104,000 69,640 0.6696 111,473 109,784 111,473 111,473 113,162 1 113,097 -4.35%
2002-01-28 0 0.690 0.680 0.690 0.600 0.700 100,000 62,000 0.6200 116,540 114,851 116,540 101,339 118,229 1 104,717 -1.43%
2002-01-25 0 0.700 0.650 0.700 0.650 0.700 4,688,000 3,277,600 0.6991 118,229 109,784 118,229 109,784 118,229 28 118,085 0.00%
2002-01-24 0 0.700 0.690 0.700 0.630 0.700 6,626,000 4,231,640 0.6386 118,229 116,540 118,229 106,406 118,229 39 107,866 9.38%
2002-01-23 0 0.640 0.630 0.640 0.610 0.640 24,000 14,760 0.6150 108,095 106,406 108,095 103,028 108,095 0 103,873 0.00%
2002-01-22 0 0.640 0.630 0.640 0.630 0.640 2,600,000 1,659,000 0.6381 108,095 106,406 108,095 106,406 108,095 15 107,771 -1.54%
2002-01-21 0 0.650 0.630 0.650 0.630 0.650 2,820,000 1,777,720 0.6304 109,784 106,406 109,784 106,406 109,784 17 106,473 1.56%
2002-01-18 0 0.640 0.630 0.640 0.620 0.640 2,116,000 1,312,000 0.6200 108,095 106,406 108,095 104,717 108,095 13 104,724 1.59%
2002-01-17 0 0.630 0.610 0.630 0.590 0.670 5,160,000 3,293,080 0.6382 106,406 103,028 106,406 99,650 113,162 31 107,790 3.28%
2002-01-16 0 0.610 0.600 0.610 0.590 0.620 144,000 86,080 0.5978 103,028 101,339 103,028 99,650 104,717 1 100,964 -1.61%
2002-01-15 0 0.620 0.610 0.620 0.620 0.630 2,412,000 1,495,720 0.6201 104,717 103,028 104,717 104,717 106,406 14 104,737 -3.12%
2002-01-14 0 0.640 0.630 0.640 0.600 0.640 3,380,000 2,112,400 0.6250 108,095 106,406 108,095 101,339 108,095 20 105,557 0.00%
2002-01-11 0 0.640 0.620 0.640 0.630 0.640 112,000 70,680 0.6311 108,095 104,717 108,095 106,406 108,095 1 106,587 0.00%
2002-01-10 0 0.640 0.630 0.640 0.620 0.640 2,504,000 1,553,880 0.6206 108,095 106,406 108,095 104,717 108,095 15 104,812 1.59%
2002-01-09 0 0.630 0.620 0.630 0.620 0.640 2,256,000 1,400,440 0.6208 106,406 104,717 106,406 104,717 108,095 13 104,846 0.00%
2002-01-08 0 0.630 0.620 0.630 0.580 0.630 292,000 176,520 0.6045 106,406 104,717 106,406 97,961 106,406 2 102,103 1.61%
2002-01-07 0 0.620 0.590 0.620 0.600 0.620 152,000 92,600 0.6092 104,717 99,650 104,717 101,339 104,717 1 102,895 0.00%
2002-01-04 0 0.620 0.610 0.620 0.580 0.630 8,380,000 5,183,600 0.6186 104,717 103,028 104,717 97,961 106,406 50 104,476 5.08%
2002-01-03 0 0.590 0.580 0.600 0.590 0.600 292,000 173,400 0.5938 99,650 97,961 101,339 99,650 101,339 2 100,298 -3.28%
2002-01-02 0 0.610 0.600 0.610 0.610 0.610 24,000 14,640 0.6100 103,028 101,339 103,028 103,028 103,028 0 103,028 -1.61%
2001-12-31 0 0.620 0.610 0.620 0.610 0.620 2,356,000 1,437,240 0.6100 104,717 103,028 104,717 103,028 104,717 14 103,034 0.00%
2001-12-28 0 0.620 0.610 0.620 0.620 0.620 4,036,000 2,502,320 0.6200 104,717 103,028 104,717 104,717 104,717 24 104,717 0.00%
2001-12-27 0 0.620 0.610 0.620 0.600 0.630 2,648,000 1,652,840 0.6242 104,717 103,028 104,717 101,339 106,406 16 105,424 -3.12%
2001-12-24 0 0.640 0.620 0.640 0.600 0.650 5,988,000 3,748,480 0.6260 108,095 104,717 108,095 101,339 109,784 35 105,731 4.92%
2001-12-21 0 0.610 0.600 0.610 0.600 0.620 4,348,000 2,643,520 0.6080 103,028 101,339 103,028 101,339 104,717 26 102,688 -3.17%
2001-12-20 0 0.630 0.620 0.630 0.600 0.630 8,768,000 5,437,680 0.6202 106,406 104,717 106,406 101,339 106,406 52 104,747 0.00%
2001-12-19 0 0.630 0.620 0.630 0.610 0.640 8,744,000 5,460,240 0.6245 106,406 104,717 106,406 103,028 108,095 52 105,470 -1.56%
2001-12-18 0 0.640 0.630 0.640 0.620 0.660 9,028,000 5,711,320 0.6326 108,095 106,406 108,095 104,717 111,473 53 106,849 -3.03%
2001-12-17 0 0.660 0.650 0.660 0.600 0.670 15,180,000 9,568,120 0.6303 111,473 109,784 111,473 101,339 113,162 90 106,459 4.76%
2001-12-14 0 0.630 0.620 0.630 0.570 0.640 26,640,000 15,964,840 0.5993 106,406 104,717 106,406 96,272 108,095 158 101,218 6.78%
2001-12-13 0 0.590 0.580 0.590 0.570 0.620 8,800,000 5,184,040 0.5891 99,650 97,961 99,650 96,272 104,717 52 99,498 -1.67%
2001-12-12 0 0.600 0.580 0.590 0.590 0.600 1,108,000 655,840 0.5919 101,339 97,961 99,650 99,650 101,339 7 99,974 0.00%
2001-12-11 0 0.600 0.590 0.610 0.600 0.600 4,240,000 2,544,000 0.6000 101,339 99,650 103,028 101,339 101,339 25 101,339 -1.64%
2001-12-10 0 0.610 0.600 0.610 0.600 0.610 772,000 463,760 0.6007 103,028 101,339 103,028 101,339 103,028 5 101,462 -3.17%
2001-12-07 0 0.630 0.620 0.630 0.610 0.630 3,004,000 1,854,200 0.6172 106,406 104,717 106,406 103,028 106,406 18 104,252 1.61%
2001-12-06 0 0.620 0.590 0.620 0.600 0.640 256,000 154,720 0.6044 104,717 99,650 104,717 101,339 108,095 2 102,078 -1.59%
2001-12-05 0 0.630 0.620 0.630 0.610 0.630 1,952,000 1,211,280 0.6205 106,406 104,717 106,406 103,028 106,406 12 104,807 1.61%
2001-12-04 0 0.620 0.610 0.620 0.590 0.620 2,000,000 1,226,360 0.6132 104,717 103,028 104,717 99,650 104,717 12 103,566 1.64%
2001-12-03 0 0.610 0.580 0.610 0.610 0.610 20,000 12,200 0.6100 103,028 97,961 103,028 103,028 103,028 0 103,028 0.00%
2001-11-30 0 0.610 0.590 0.630 0.600 0.630 292,000 180,000 0.6164 103,028 99,650 106,406 101,339 106,406 2 104,116 -1.61%
2001-11-29 0 0.620 0.610 0.620 0.590 0.620 1,620,000 986,480 0.6089 104,717 103,028 104,717 99,650 104,717 10 102,849 1.64%
2001-11-28 0 0.610 0.600 0.610 0.590 0.610 140,000 83,280 0.5949 103,028 101,339 103,028 99,650 103,028 1 100,471 0.00%
2001-11-27 0 0.610 0.600 0.610 0.590 0.610 316,000 189,400 0.5994 103,028 101,339 103,028 99,650 103,028 2 101,233 0.00%
2001-11-26 0 0.610 0.600 0.610 0.590 0.650 3,092,000 1,906,160 0.6165 103,028 101,339 103,028 99,650 109,784 18 104,123 -1.61%
2001-11-23 0 0.620 0.610 0.620 0.600 0.620 1,240,000 754,840 0.6087 104,717 103,028 104,717 101,339 104,717 7 102,816 -1.59%
2001-11-22 0 0.630 0.630 - 0.570 0.630 4,008,000 2,397,840 0.5983 106,406 106,406 - 96,272 106,406 24 101,046 8.62%
2001-11-21 0 0.580 0.570 0.580 0.570 0.580 216,000 123,600 0.5722 97,961 96,272 97,961 96,272 97,961 1 96,648 0.00%
2001-11-20 0 0.580 0.570 0.580 0.570 0.580 3,316,000 1,890,400 0.5701 97,961 96,272 97,961 96,272 97,961 20 96,287 -3.33%
2001-11-19 0 0.600 0.590 0.600 0.580 0.600 1,432,000 850,760 0.5941 101,339 99,650 101,339 97,961 101,339 8 100,344 1.69%
2001-11-16 0 0.590 0.580 0.590 0.550 0.590 2,824,000 1,615,680 0.5721 99,650 97,961 99,650 92,894 99,650 17 96,631 0.00%
2001-11-15 0 0.590 0.590 0.600 0.580 0.600 116,000 68,240 0.5883 99,650 99,650 101,339 97,961 101,339 1 99,359 -1.67%
2001-11-14 0 0.600 0.590 0.600 0.600 0.610 4,160,000 2,500,880 0.6012 101,339 99,650 101,339 101,339 103,028 25 101,538 -1.64%
2001-11-13 0 0.610 0.610 0.620 0.600 0.620 332,000 203,080 0.6117 103,028 103,028 104,717 101,339 104,717 2 103,313 -4.69%
2001-11-12 0 0.640 0.630 0.640 0.610 0.640 940,000 585,680 0.6231 108,095 106,406 108,095 103,028 108,095 6 105,235 3.23%
2001-11-09 0 0.620 0.610 0.620 0.610 0.620 772,000 471,040 0.6102 104,717 103,028 104,717 103,028 104,717 5 103,055 -1.59%
2001-11-08 0 0.630 0.620 0.630 0.600 0.630 3,464,000 2,117,040 0.6112 106,406 104,717 106,406 101,339 106,406 21 103,223 5.00%
2001-11-07 0 0.600 0.590 0.600 0.590 0.620 656,000 391,600 0.5970 101,339 99,650 101,339 99,650 104,717 4 100,824 0.00%
2001-11-06 0 0.600 0.590 0.600 0.590 0.600 1,180,000 704,400 0.5969 101,339 99,650 101,339 99,650 101,339 7 100,824 -1.64%
2001-11-05 0 0.610 0.600 0.610 0.580 0.610 996,000 590,560 0.5929 103,028 101,339 103,028 97,961 103,028 6 100,146 5.17%
2001-11-02 0 0.580 0.570 0.580 0.580 0.610 684,000 399,920 0.5847 97,961 96,272 97,961 97,961 103,028 4 98,752 -1.69%
2001-11-01 0 0.590 0.580 0.590 0.570 0.590 940,000 545,360 0.5802 99,650 97,961 99,650 96,272 99,650 6 97,990 0.00%
2001-10-31 0 0.590 0.570 0.590 0.560 0.600 1,048,000 606,240 0.5785 99,650 96,272 99,650 94,583 101,339 6 97,704 1.72%
2001-10-30 0 0.580 0.570 0.580 0.530 0.590 4,104,000 2,292,320 0.5586 97,961 96,272 97,961 89,516 99,650 24 94,340 7.41%
2001-10-29 0 0.540 0.530 0.540 0.520 0.550 1,312,000 696,960 0.5312 91,205 89,516 91,205 87,827 92,894 8 89,722 -1.82%
2001-10-26 0 0.550 0.540 0.550 0.550 0.550 644,000 354,200 0.5500 92,894 91,205 92,894 92,894 92,894 4 92,894 0.00%
2001-10-24 0 0.550 0.540 0.550 0.540 0.560 1,996,000 1,099,560 0.5509 92,894 91,205 92,894 91,205 94,583 12 93,043 -3.51%
2001-10-23 0 0.570 0.570 0.580 0.540 0.590 7,128,000 3,947,240 0.5538 96,272 96,272 97,961 91,205 99,650 42 93,530 3.64%
2001-10-22 0 0.550 0.540 0.550 0.530 0.550 4,404,000 2,379,320 0.5403 92,894 91,205 92,894 89,516 92,894 26 91,250 1.85%
2001-10-19 0 0.540 0.540 0.550 0.500 0.550 8,636,000 4,456,120 0.5160 91,205 91,205 92,894 84,450 92,894 51 87,151 5.88%
2001-10-18 0 0.510 0.500 0.510 0.495 0.510 2,032,000 1,024,300 0.5041 86,139 84,450 86,139 83,605 86,139 12 85,139 0.00%
2001-10-17 0 0.510 0.500 0.510 0.500 0.510 3,232,000 1,645,320 0.5091 86,139 84,450 86,139 84,450 86,139 19 85,982 0.00%
2001-10-16 0 0.510 0.500 0.510 0.500 0.510 8,616,000 4,325,480 0.5020 86,139 84,450 86,139 84,450 86,139 51 84,792 0.00%
2001-10-15 0 0.510 0.510 0.520 0.500 0.550 29,274,434 15,110,744 0.5162 86,139 86,139 87,827 84,450 92,894 173 87,182

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top