China Information Technology Development Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08178  2001-12-11    
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
2026-06-01 0 0.218 0.205 0.218 0.200 0.220 402,000 86,928 0.2162 0.218 0.205 0.218 0.200 0.220 402,000 0.2162 12.76%
2026-05-29 0 0.200 0.210 0.215 0.200 0.200 64,000 12,800 0.2000 0.193 0.203 0.208 0.193 0.193 66,207 0.1933 0.00%
2026-05-28 0 0.200 0.199 0.215 0.198 0.200 144,000 28,672 0.1991 0.193 0.192 0.208 0.191 0.193 148,966 0.1925 0.00%
2026-05-27 0 0.200 0.200 0.208 0.200 0.210 262,000 53,924 0.2058 0.193 0.193 0.201 0.193 0.203 271,034 0.1990 -5.21%
2026-05-26 0 0.211 0.210 0.220 0.206 0.211 8,000 1,658 0.2073 0.204 0.203 0.213 0.199 0.204 8,276 0.2003 0.00%
2026-05-22 0 0.211 0.204 0.211 0.211 0.211 132,000 27,852 0.2110 0.204 0.197 0.204 0.204 0.204 136,552 0.2040 0.00%
2026-05-21 0 0.211 0.206 0.211 0.211 0.211 32,000 6,752 0.2110 0.204 0.199 0.204 0.204 0.204 33,103 0.2040 -4.09%
2026-05-20 0 0.220 0.206 0.221 0.215 0.220 82,000 17,764 0.2166 0.213 0.199 0.214 0.208 0.213 84,828 0.2094 2.33%
2026-05-19 0 0.215 0.216 0.217 0.210 0.213 133,200 28,063 0.2107 0.208 0.209 0.210 0.203 0.206 137,793 0.2037 -2.27%
2026-05-18 0 0.220 0.215 0.221 0.220 0.222 260,155 57,242 0.2200 0.213 0.208 0.214 0.213 0.215 269,126 0.2127 0.46%
2026-05-15 0 0.219 0.217 0.219 0.210 0.224 210,000 44,192 0.2104 0.212 0.210 0.212 0.203 0.217 217,241 0.2034 1.86%
2026-05-14 0 0.215 0.210 0.225 0.210 0.230 212,000 45,074 0.2126 0.208 0.203 0.217 0.203 0.222 219,310 0.2055 -4.02%
2026-05-13 0 0.224 0.215 0.225 0.213 0.225 440,000 96,538 0.2194 0.217 0.208 0.217 0.206 0.217 455,172 0.2121 1.82%
2026-05-12 0 0.220 0.220 0.223 0.210 0.217 254,000 54,120 0.2131 0.213 0.213 0.216 0.203 0.210 262,759 0.2060 0.00%
2026-05-11 0 0.220 0.216 0.220 0.220 0.225 140,000 31,028 0.2216 0.213 0.209 0.213 0.213 0.217 144,828 0.2142 0.00%
2026-05-08 0 0.220 0.220 0.225 0.220 0.230 364,000 81,782 0.2247 0.213 0.213 0.217 0.213 0.222 376,552 0.2172 -4.35%
2026-05-07 0 0.230 0.230 0.240 0.230 0.248 302,000 72,574 0.2403 0.222 0.222 0.232 0.222 0.240 312,414 0.2323 -1.29%
2026-05-06 0 0.233 0.223 0.235 0.222 0.233 212,000 47,744 0.2252 0.225 0.216 0.227 0.215 0.225 219,310 0.2177 -1.69%
2026-05-05 0 0.237 0.225 0.237 0.237 0.237 16,000 3,792 0.2370 0.229 0.217 0.229 0.229 0.229 16,552 0.2291 -0.42%
2026-05-04 0 0.238 0.229 0.238 0.229 0.238 72,400 16,704 0.2307 0.230 0.221 0.230 0.221 0.230 74,897 0.2230 3.93%
2026-04-30 0 0.229 0.229 0.238 0.229 0.229 38,100 8,723 0.2290 0.221 0.221 0.230 0.221 0.221 39,414 0.2213 0.00%
2026-04-29 0 0.229 0.229 0.237 0.228 0.238 100,000 23,472 0.2347 0.221 0.221 0.229 0.220 0.230 103,448 0.2269 0.44%
2026-04-28 0 0.228 0.226 0.228 0.228 0.231 410,000 93,888 0.2290 0.220 0.218 0.220 0.220 0.223 424,138 0.2214 -3.39%
2026-04-27 0 0.236 0.232 0.238 - - 0 0 - 0.228 0.224 0.230 - - 0 - 0.00%
2026-04-24 0 0.236 0.230 0.237 0.236 0.237 132,000 31,282 0.2370 0.228 0.222 0.229 0.228 0.229 136,552 0.2291 2.16%
2026-04-23 0 0.231 0.231 0.238 0.227 0.232 718,000 165,450 0.2304 0.223 0.223 0.230 0.219 0.224 742,759 0.2228 0.00%
2026-04-22 0 0.231 0.227 0.231 0.223 0.232 548,000 124,044 0.2264 0.223 0.219 0.223 0.216 0.224 566,897 0.2188 -2.94%
2026-04-21 0 0.238 0.238 0.246 0.238 0.240 26,000 6,196 0.2383 0.230 0.230 0.238 0.230 0.232 26,897 0.2304 0.00%
2026-04-20 0 0.238 0.238 0.249 0.236 0.238 64,000 15,112 0.2361 0.230 0.230 0.241 0.228 0.230 66,207 0.2283 0.00%
2026-04-17 0 0.238 0.238 0.241 0.238 0.240 202,000 48,108 0.2382 0.230 0.230 0.233 0.230 0.232 208,966 0.2302 -1.24%
2026-04-16 0 0.241 0.241 0.250 0.235 0.255 593,900 144,939 0.2440 0.233 0.233 0.242 0.227 0.246 614,379 0.2359 -0.82%
2026-04-15 0 0.243 0.237 0.245 0.235 0.250 758,400 181,936 0.2399 0.235 0.229 0.237 0.227 0.242 784,552 0.2319 -2.41%
2026-04-14 0 0.249 0.240 0.250 0.238 0.265 1,082,000 272,214 0.2516 0.241 0.232 0.242 0.230 0.256 1,119,310 0.2432 -14.14%
2026-04-13 0 0.290 0.280 0.290 0.233 0.350 5,856,000 1,795,460 0.3066 0.280 0.271 0.280 0.225 0.338 6,057,931 0.2964 26.09%
2026-04-10 0 0.230 0.228 0.230 0.228 0.232 218,000 50,104 0.2298 0.222 0.220 0.222 0.220 0.224 225,517 0.2222 -0.43%
2026-04-09 0 0.231 0.224 0.231 0.224 0.235 614,000 140,750 0.2292 0.223 0.217 0.223 0.217 0.227 635,172 0.2216 -0.86%
2026-04-08 0 0.233 0.233 0.241 0.228 0.242 506,010 120,006 0.2372 0.225 0.225 0.233 0.220 0.234 523,459 0.2293 -2.92%
2026-04-02 0 0.240 0.246 0.250 0.240 0.248 262,000 63,696 0.2431 0.232 0.238 0.242 0.232 0.240 271,034 0.2350 -2.44%
2026-04-01 0 0.246 0.246 0.247 0.240 0.260 784,000 194,456 0.2480 0.238 0.238 0.239 0.232 0.251 811,034 0.2398 -5.38%
2026-03-31 0 0.260 0.250 0.260 0.260 0.260 78,016 20,283 0.2600 0.251 0.242 0.251 0.251 0.251 80,706 0.2513 0.00%
2026-03-30 0 0.260 0.260 0.270 0.260 0.260 2,000 520 0.2600 0.251 0.251 0.261 0.251 0.251 2,069 0.2513 0.00%
2026-03-27 0 0.260 0.260 0.270 0.260 0.270 164,000 43,200 0.2634 0.251 0.251 0.261 0.251 0.261 169,655 0.2546 0.00%
2026-03-26 0 0.260 0.250 0.260 0.255 0.280 354,000 93,190 0.2632 0.251 0.242 0.251 0.246 0.271 366,207 0.2545 -7.14%
2026-03-25 0 0.280 0.280 0.285 0.280 0.285 42,000 11,770 0.2802 0.271 0.271 0.275 0.271 0.275 43,448 0.2709 1.82%
2026-03-24 0 0.275 0.275 0.280 0.270 0.280 72,000 19,790 0.2749 0.266 0.266 0.271 0.261 0.271 74,483 0.2657 1.85%
2026-03-23 0 0.270 0.265 0.275 0.270 0.280 416,000 114,410 0.2750 0.261 0.256 0.266 0.261 0.271 430,345 0.2659 -5.26%
2026-03-20 0 0.285 0.280 0.290 0.280 0.290 72,000 20,470 0.2843 0.275 0.271 0.280 0.271 0.280 74,483 0.2748 1.79%
2026-03-19 0 0.280 0.280 0.290 0.280 0.290 108,000 30,780 0.2850 0.271 0.271 0.280 0.271 0.280 111,724 0.2755 0.00%
2026-03-18 0 0.280 0.280 0.290 0.280 0.285 758,000 212,320 0.2801 0.271 0.271 0.280 0.271 0.275 784,138 0.2708 -3.45%
2026-03-17 0 0.290 0.290 0.295 0.290 0.300 128,400 37,308 0.2906 0.280 0.280 0.285 0.280 0.290 132,828 0.2809 -1.69%
2026-03-16 0 0.295 0.295 0.300 0.285 0.300 64,000 18,840 0.2944 0.285 0.285 0.290 0.275 0.290 66,207 0.2846 -1.67%
2026-03-13 0 0.300 0.290 0.300 0.290 0.300 236,090 69,074 0.2926 0.290 0.280 0.290 0.280 0.290 244,231 0.2828 0.00%
2026-03-12 0 0.300 0.290 0.300 0.290 0.305 178,000 52,130 0.2929 0.290 0.280 0.290 0.280 0.295 184,138 0.2831 -3.23%
2026-03-11 0 0.310 0.290 0.310 0.290 0.310 330,000 97,500 0.2955 0.300 0.280 0.300 0.280 0.300 341,379 0.2856 3.33%
2026-03-10 0 0.300 0.290 0.305 0.290 0.320 1,024,000 308,130 0.3009 0.290 0.280 0.295 0.280 0.309 1,059,310 0.2909 0.00%
2026-03-09 0 0.300 0.300 0.305 0.290 0.320 499,200 149,816 0.3001 0.290 0.290 0.295 0.280 0.309 516,414 0.2901 -4.76%
2026-03-06 0 0.315 0.295 0.315 0.295 0.315 415,300 126,084 0.3036 0.304 0.285 0.304 0.285 0.304 429,621 0.2935 3.28%
2026-03-05 0 0.305 0.300 0.305 0.295 0.320 174,000 52,550 0.3020 0.295 0.290 0.295 0.285 0.309 180,000 0.2919 0.00%
2026-03-04 0 0.305 0.295 0.310 0.280 0.310 488,627 144,559 0.2958 0.295 0.285 0.300 0.271 0.300 505,476 0.2860 7.02%
2026-03-03 0 0.285 0.280 0.285 0.280 0.305 848,016 245,004 0.2889 0.275 0.271 0.275 0.271 0.295 877,258 0.2793 -8.06%
2026-03-02 0 0.310 0.295 0.310 0.290 0.335 1,530,000 465,040 0.3039 0.300 0.285 0.300 0.280 0.324 1,582,759 0.2938 -7.46%
2026-02-27 0 0.335 0.330 0.335 0.280 0.370 6,514,000 2,163,400 0.3321 0.324 0.319 0.324 0.271 0.358 6,738,621 0.3210 4.69%
2026-02-26 0 0.320 0.315 0.325 0.295 0.350 4,304,000 1,371,870 0.3187 0.309 0.304 0.314 0.285 0.338 4,452,414 0.3081 -8.57%
2026-02-25 0 0.350 0.345 0.350 0.320 0.400 6,324,000 2,236,060 0.3536 0.338 0.333 0.338 0.309 0.387 6,542,069 0.3418 0.00%
2026-02-24 0 0.350 0.345 0.350 0.290 0.530 13,666,250 5,579,435 0.4083 0.338 0.333 0.338 0.280 0.512 14,137,500 0.3947 -25.53%
2026-02-23 0 0.470 0.465 0.470 0.310 0.570 33,756,436 16,038,147 0.4751 0.454 0.450 0.454 0.300 0.551 34,920,451 0.4593 42.42%
2026-02-20 0 0.330 0.320 0.330 0.250 0.330 6,014,000 1,859,650 0.3092 0.319 0.309 0.319 0.242 0.319 6,221,379 0.2989 33.06%
2026-02-16 0 0.248 0.241 0.249 0.241 0.248 90,000 22,062 0.2451 0.240 0.233 0.241 0.233 0.240 93,103 0.2370 2.90%
2026-02-13 0 0.241 0.234 0.242 0.241 0.241 10,000 2,410 0.2410 0.233 0.226 0.234 0.233 0.233 10,345 0.2330 0.00%
2026-02-12 0 0.241 0.241 0.242 0.241 0.241 52,000 12,532 0.2410 0.233 0.233 0.234 0.233 0.233 53,793 0.2330 0.00%
2026-02-11 0 0.241 0.234 0.242 0.241 0.241 8,000 1,928 0.2410 0.233 0.226 0.234 0.233 0.233 8,276 0.2330 0.42%
2026-02-10 0 0.240 0.232 0.242 0.233 0.240 12,000 2,866 0.2388 0.232 0.224 0.234 0.225 0.232 12,414 0.2309 0.00%
2026-02-09 0 0.240 0.234 0.240 0.241 0.241 16,000 3,856 0.2410 0.232 0.226 0.232 0.233 0.233 16,552 0.2330 0.00%
2026-02-06 0 0.240 0.231 0.242 0.230 0.249 700,000 165,640 0.2366 0.232 0.223 0.234 0.222 0.241 724,138 0.2287 1.69%
2026-02-05 0 0.236 0.236 0.242 0.235 0.242 218,000 51,764 0.2374 0.228 0.228 0.234 0.227 0.234 225,517 0.2295 -4.45%
2026-02-04 0 0.247 0.240 0.249 0.240 0.247 90,333 22,086 0.2445 0.239 0.232 0.241 0.232 0.239 93,448 0.2363 2.07%
2026-02-03 0 0.242 0.241 0.248 0.242 0.242 72,200 17,471 0.2420 0.234 0.233 0.240 0.234 0.234 74,690 0.2339 -0.41%
2026-02-02 0 0.243 0.243 0.250 0.243 0.250 32,000 7,866 0.2458 0.235 0.235 0.242 0.235 0.242 33,103 0.2376 -2.80%
2026-01-30 0 0.250 0.245 0.255 0.245 0.255 90,000 22,230 0.2470 0.242 0.237 0.246 0.237 0.246 93,103 0.2388 -1.96%
2026-01-29 0 0.255 0.245 0.255 0.246 0.255 58,000 14,304 0.2466 0.246 0.237 0.246 0.238 0.246 60,000 0.2384 3.24%
2026-01-28 0 0.247 0.247 0.250 0.247 0.250 1,336,026 333,674 0.2498 0.239 0.239 0.242 0.239 0.242 1,382,096 0.2414 -3.14%
2026-01-27 0 0.255 0.247 0.255 0.247 0.255 118,046 29,183 0.2472 0.246 0.239 0.246 0.239 0.246 122,117 0.2390 2.00%
2026-01-26 0 0.250 0.249 0.255 0.248 0.250 291,003 72,666 0.2497 0.242 0.241 0.246 0.240 0.242 301,038 0.2414 -3.85%
2026-01-23 0 0.260 0.250 0.265 0.250 0.275 165,140 42,640 0.2582 0.251 0.242 0.256 0.242 0.266 170,834 0.2496 -3.70%
2026-01-22 0 0.270 0.255 0.270 0.260 0.285 656,000 177,980 0.2713 0.261 0.246 0.261 0.251 0.275 678,621 0.2623 0.00%
2026-01-21 0 0.270 0.250 0.270 0.244 0.285 1,938,063 496,667 0.2563 0.261 0.242 0.261 0.236 0.275 2,004,893 0.2477 11.11%
2026-01-20 0 0.243 0.236 0.245 0.235 0.250 251,056 60,366 0.2404 0.235 0.228 0.237 0.227 0.242 259,713 0.2324 -2.02%
2026-01-19 0 0.248 0.238 0.248 0.238 0.248 258,143 62,575 0.2424 0.240 0.230 0.240 0.230 0.240 267,044 0.2343 0.00%
2026-01-16 0 0.248 0.248 0.250 0.248 0.248 12,050 2,987 0.2479 0.240 0.240 0.242 0.240 0.240 12,466 0.2396 -0.80%
2026-01-15 0 0.250 0.250 0.255 0.250 0.250 124,000 31,000 0.2500 0.242 0.242 0.246 0.242 0.242 128,276 0.2417 -1.96%
2026-01-14 0 0.255 0.250 0.255 0.250 0.255 360,800 90,573 0.2510 0.246 0.242 0.246 0.242 0.246 373,241 0.2427 0.00%
2026-01-13 0 0.255 0.250 0.255 0.248 0.260 184,000 45,980 0.2499 0.246 0.242 0.246 0.240 0.251 190,345 0.2416 -1.92%
2026-01-12 0 0.260 0.250 0.260 0.255 0.260 44,000 11,230 0.2552 0.251 0.242 0.251 0.246 0.251 45,517 0.2467 1.96%
2026-01-09 0 0.255 0.245 0.255 0.242 0.255 266,000 66,574 0.2503 0.246 0.237 0.246 0.234 0.246 275,172 0.2419 2.00%
2026-01-08 0 0.250 0.242 0.250 0.244 0.250 159,700 39,234 0.2457 0.242 0.234 0.242 0.236 0.242 165,207 0.2375 0.00%
2026-01-07 0 0.250 0.246 0.250 0.246 0.250 102,000 25,452 0.2495 0.242 0.238 0.242 0.238 0.242 105,517 0.2412 0.00%
2026-01-06 0 0.250 0.248 0.250 0.250 0.250 40,000 10,000 0.2500 0.242 0.240 0.242 0.242 0.242 41,379 0.2417 -1.96%
2026-01-05 0 0.255 0.240 0.255 0.249 0.260 618,000 156,336 0.2530 0.246 0.232 0.246 0.241 0.251 639,310 0.2445 -3.77%
2026-01-02 0 0.265 0.265 0.270 0.255 0.275 194,750 50,985 0.2618 0.256 0.256 0.261 0.246 0.266 201,466 0.2531 -3.64%
2025-12-31 0 0.275 0.265 0.275 0.260 0.280 278,000 75,130 0.2703 0.266 0.256 0.266 0.251 0.271 287,586 0.2612 0.00%
2025-12-30 0 0.275 0.260 0.275 0.244 0.290 984,000 261,654 0.2659 0.266 0.251 0.266 0.236 0.280 1,017,931 0.2570 14.58%
2025-12-29 0 0.240 0.236 0.240 0.235 0.240 256,000 60,964 0.2381 0.232 0.228 0.232 0.227 0.232 264,828 0.2302 -2.44%
2025-12-24 0 0.246 0.243 0.246 0.247 0.247 2,818 689 0.2445 0.238 0.235 0.238 0.239 0.239 2,915 0.2363 0.00%
2025-12-23 0 0.246 0.240 0.246 0.237 0.246 330,000 78,898 0.2391 0.238 0.232 0.238 0.229 0.238 341,379 0.2311 2.50%
2025-12-22 0 0.240 0.238 0.240 0.238 0.242 120,000 28,830 0.2403 0.232 0.230 0.232 0.230 0.234 124,138 0.2322 -1.64%
2025-12-19 0 0.244 0.244 0.245 0.244 0.250 58,420 14,296 0.2447 0.236 0.236 0.237 0.236 0.242 60,434 0.2366 0.00%
2025-12-18 0 0.244 0.241 0.244 0.241 0.244 324,000 78,708 0.2429 0.236 0.233 0.236 0.233 0.236 335,172 0.2348 0.00%
2025-12-17 0 0.244 0.244 0.246 0.244 0.255 280,000 69,554 0.2484 0.236 0.236 0.238 0.236 0.246 289,655 0.2401 -6.15%
2025-12-16 0 0.260 0.255 0.260 0.249 0.275 1,010,000 256,200 0.2537 0.251 0.246 0.251 0.241 0.266 1,044,828 0.2452 -7.14%
2025-12-15 0 0.280 0.275 0.280 0.275 0.280 160,046 44,051 0.2752 0.271 0.266 0.271 0.266 0.271 165,565 0.2661 0.00%
2025-12-12 0 0.280 0.270 0.280 0.270 0.280 25,023 6,955 0.2779 0.271 0.261 0.271 0.261 0.271 25,886 0.2687 0.00%
2025-12-11 0 0.280 0.275 0.280 0.275 0.290 68,020 18,935 0.2784 0.271 0.266 0.271 0.266 0.280 70,366 0.2691 0.00%
2025-12-10 0 0.280 0.270 0.280 0.265 0.290 218,400 59,740 0.2735 0.271 0.261 0.271 0.256 0.280 225,931 0.2644 -3.45%
2025-12-09 0 0.290 0.275 0.290 0.270 0.290 310,000 86,530 0.2791 0.280 0.266 0.280 0.261 0.280 320,690 0.2698 3.57%
2025-12-08 0 0.280 0.275 0.280 0.275 0.295 720,006 202,771 0.2816 0.271 0.266 0.271 0.266 0.285 744,834 0.2722 1.82%
2025-12-05 0 0.275 0.265 0.275 0.270 0.275 12,000 3,250 0.2708 0.266 0.256 0.266 0.261 0.266 12,414 0.2618 0.00%
2025-12-04 0 0.275 0.260 0.275 0.265 0.295 382,010 105,192 0.2754 0.266 0.251 0.266 0.256 0.285 395,183 0.2662 -6.78%
2025-12-03 0 0.295 0.290 0.295 0.280 0.295 196,000 55,890 0.2852 0.285 0.280 0.285 0.271 0.285 202,759 0.2756 0.00%
2025-12-02 0 0.295 0.280 0.295 0.280 0.315 450,000 129,370 0.2875 0.285 0.271 0.285 0.271 0.304 465,517 0.2779 -4.84%
2025-12-01 0 0.310 0.300 0.310 0.295 0.310 238,000 72,460 0.3045 0.300 0.290 0.300 0.285 0.300 246,207 0.2943 1.64%
2025-11-28 0 0.305 0.290 0.305 0.285 0.305 1,516,006 453,731 0.2993 0.295 0.280 0.295 0.275 0.295 1,568,282 0.2893 3.39%
2025-11-27 0 0.295 0.290 0.295 0.295 0.310 836,003 250,610 0.2998 0.285 0.280 0.285 0.285 0.300 864,831 0.2898 -3.28%
2025-11-26 0 0.305 0.290 0.305 0.295 0.305 776,000 232,970 0.3002 0.295 0.280 0.295 0.285 0.295 802,759 0.2902 0.00%
2025-11-25 0 0.305 0.295 0.305 0.290 0.310 792,126 236,994 0.2992 0.295 0.285 0.295 0.280 0.300 819,441 0.2892 7.02%
2025-11-24 0 0.285 0.285 0.295 0.280 0.305 940,103 271,927 0.2893 0.275 0.275 0.285 0.271 0.295 972,520 0.2796 0.00%
2025-11-21 0 0.285 0.285 0.295 0.250 0.370 4,199,819 1,268,147 0.3020 0.275 0.275 0.285 0.242 0.358 4,344,640 0.2919 -13.64%
2025-11-20 0 0.330 0.330 0.340 0.330 0.375 860,000 306,020 0.3558 0.319 0.319 0.329 0.319 0.363 889,655 0.3440 0.00%
2025-11-19 0 0.330 0.320 0.330 0.325 0.340 182,000 60,110 0.3303 0.319 0.309 0.319 0.314 0.329 188,276 0.3193 0.00%
2025-11-18 0 0.330 0.325 0.330 0.325 0.345 177,300 59,193 0.3339 0.319 0.314 0.319 0.314 0.333 183,414 0.3227 0.00%
2025-11-17 0 0.330 0.325 0.330 0.320 0.370 1,060,000 355,770 0.3356 0.319 0.314 0.319 0.309 0.358 1,096,552 0.3244 -7.04%
2025-11-14 0 0.355 0.350 0.365 0.350 0.370 640,000 231,950 0.3624 0.343 0.338 0.353 0.338 0.358 662,069 0.3503 -2.74%
2025-11-13 0 0.365 0.350 0.370 0.365 0.365 5,403 1,922 0.3557 0.353 0.338 0.358 0.353 0.353 5,589 0.3439 2.82%
2025-11-12 0 0.355 0.355 0.360 0.350 0.380 376,000 134,830 0.3586 0.343 0.343 0.348 0.338 0.367 388,966 0.3466 -1.39%
2025-11-11 0 0.360 0.360 0.375 0.350 0.380 270,000 99,500 0.3685 0.348 0.348 0.363 0.338 0.367 279,310 0.3562 -1.37%
2025-11-10 0 0.365 0.365 0.370 0.355 0.425 1,831,400 674,547 0.3683 0.353 0.353 0.358 0.343 0.411 1,894,552 0.3560 -8.75%
2025-11-07 0 0.400 0.365 0.400 0.355 0.400 562,026 207,118 0.3685 0.387 0.353 0.387 0.343 0.387 581,406 0.3562 5.26%
2025-11-06 0 0.380 0.370 0.380 0.350 0.400 3,276,069 1,260,334 0.3847 0.367 0.358 0.367 0.338 0.387 3,389,037 0.3719 1.33%
2025-11-05 0 0.375 0.365 0.375 0.310 0.375 1,234,750 403,982 0.3272 0.363 0.353 0.363 0.300 0.363 1,277,328 0.3163 11.94%
2025-11-04 0 0.335 0.325 0.340 0.330 0.355 982,000 331,780 0.3379 0.324 0.314 0.329 0.319 0.343 1,015,862 0.3266 -5.63%
2025-11-03 0 0.355 0.345 0.355 0.340 0.355 293,583 102,114 0.3478 0.343 0.333 0.343 0.329 0.343 303,707 0.3362 0.00%
2025-10-31 0 0.355 0.350 0.355 0.340 0.370 901,668 313,593 0.3478 0.343 0.338 0.343 0.329 0.358 932,760 0.3362 -4.05%
2025-10-30 0 0.370 0.360 0.370 0.360 0.375 342,000 124,310 0.3635 0.358 0.348 0.358 0.348 0.363 353,793 0.3514 1.37%
2025-10-28 0 0.365 0.360 0.365 0.360 0.385 1,750,750 637,150 0.3639 0.353 0.348 0.353 0.348 0.372 1,811,121 0.3518 0.00%
2025-10-27 0 0.365 0.360 0.370 0.360 0.390 2,050,000 771,340 0.3763 0.353 0.348 0.358 0.348 0.377 2,120,690 0.3637 -2.67%
2025-10-24 0 0.375 0.365 0.375 0.345 0.425 6,385,650 2,425,253 0.3798 0.363 0.353 0.363 0.333 0.411 6,605,845 0.3671 -8.54%
2025-10-23 0 0.410 0.405 0.410 0.395 0.500 4,740,745 2,038,812 0.4301 0.396 0.392 0.396 0.382 0.483 4,904,219 0.4157 -10.87%
2025-10-22 0 0.460 0.455 0.460 0.430 0.485 1,960,000 874,890 0.4464 0.445 0.440 0.445 0.416 0.469 2,027,586 0.4315 -5.15%
2025-10-21 0 0.485 0.470 0.485 0.475 0.520 2,526,000 1,251,000 0.4952 0.469 0.454 0.469 0.459 0.503 2,613,103 0.4787 -4.90%
2025-10-20 0 0.510 0.500 0.510 0.470 0.580 3,112,000 1,578,660 0.5073 0.493 0.483 0.493 0.454 0.561 3,219,310 0.4904 -8.93%
2025-10-17 0 0.560 0.550 0.560 0.485 0.600 4,962,000 2,722,700 0.5487 0.541 0.532 0.541 0.469 0.580 5,133,103 0.5304 12.00%
2025-10-16 0 0.500 0.495 0.500 0.455 0.500 2,063,818 975,931 0.4729 0.483 0.479 0.483 0.440 0.483 2,134,984 0.4571 7.53%
2025-10-15 0 0.465 0.465 0.470 0.445 0.520 2,860,040 1,370,208 0.4791 0.450 0.450 0.454 0.430 0.503 2,958,662 0.4631 -6.06%
2025-10-14 0 0.495 0.490 0.495 0.490 0.650 7,544,000 3,946,860 0.5232 0.479 0.474 0.479 0.474 0.628 7,804,138 0.5057 -20.16%
2025-10-13 0 0.620 0.580 0.620 0.540 0.650 1,516,616 911,280 0.6009 0.599 0.561 0.599 0.522 0.628 1,568,913 0.5808 3.33%
2025-10-10 0 0.600 0.600 0.610 0.500 0.790 9,682,555 6,029,995 0.6228 0.580 0.580 0.590 0.483 0.764 10,016,436 0.6020 -24.05%
2025-10-09 0 0.790 0.780 0.790 0.750 1.360 17,051,250 15,166,045 0.8894 0.764 0.754 0.764 0.725 1.315 17,639,224 0.8598 -50.62%
2025-10-08 0 1.600 1.600 1.690 1.600 1.920 360,186 625,286 1.7360 1.547 1.547 1.634 1.547 1.856 372,606 1.6781 -16.23%
2025-10-06 0 1.910 1.900 1.980 1.900 2.320 603,500 1,267,335 2.1000 1.846 1.837 1.914 1.837 2.243 624,310 2.0300 -2.55%
2025-10-03 0 1.960 1.790 1.960 1.580 1.990 266,000 472,480 1.7762 1.895 1.730 1.895 1.527 1.924 275,172 1.7170 23.27%
2025-10-02 0 1.590 1.580 1.650 1.500 1.640 64,000 100,220 1.5659 1.537 1.527 1.595 1.450 1.585 66,207 1.5137 3.92%
2025-09-30 0 1.530 1.530 1.540 1.520 1.570 92,000 142,540 1.5493 1.479 1.479 1.489 1.469 1.518 95,172 1.4977 -0.65%
2025-09-29 0 1.540 1.540 1.570 1.380 1.720 630,000 995,540 1.5802 1.489 1.489 1.518 1.334 1.663 651,724 1.5275 -24.14%
2025-09-26 0 2.030 1.890 2.030 1.610 2.080 545,000 1,025,070 1.8809 1.962 1.827 1.962 1.556 2.011 563,793 1.8182 -4.25%
2025-09-25 0 2.120 2.060 2.120 1.900 2.540 306,000 631,860 2.0649 2.049 1.991 2.049 1.837 2.455 316,552 1.9961 -13.11%
2025-09-24 0 2.440 2.190 2.440 2.220 2.490 22,000 51,700 2.3500 2.359 2.117 2.359 2.146 2.407 22,759 2.2717 7.02%
2025-09-23 0 2.280 2.180 2.300 2.200 2.690 122,000 282,100 2.3123 2.204 2.107 2.223 2.127 2.600 126,207 2.2352 -10.59%
2025-09-22 0 2.550 2.430 2.590 2.430 2.830 70,900 176,835 2.4941 2.465 2.349 2.504 2.349 2.736 73,345 2.4110 1.19%
2025-09-19 0 2.520 2.410 2.510 2.390 2.610 254,006 637,919 2.5114 2.436 2.330 2.426 2.310 2.523 262,765 2.4277 2.02%
2025-09-18 0 2.470 2.390 2.480 2.400 2.790 220,783 581,662 2.6345 2.388 2.310 2.397 2.320 2.697 228,396 2.5467 -11.15%
2025-09-17 0 2.780 2.700 2.780 2.700 3.100 539,967 1,618,321 2.9971 2.687 2.610 2.687 2.610 2.997 558,587 2.8972 -0.71%
2025-09-16 0 2.800 2.700 2.810 2.700 2.830 57,333 157,975 2.7554 2.707 2.610 2.716 2.610 2.736 59,310 2.6635 -3.45%
2025-09-15 0 2.900 2.780 2.870 2.670 2.950 339,552 936,136 2.7570 2.803 2.687 2.774 2.581 2.852 351,261 2.6651 -3.33%
2025-09-12 0 3.000 2.880 3.000 2.890 3.000 33,900 100,944 2.9777 2.900 2.784 2.900 2.794 2.900 35,069 2.8784 1.69%
2025-09-11 0 2.950 3.010 3.020 2.850 3.020 164,000 488,980 2.9816 2.852 2.910 2.919 2.755 2.919 169,655 2.8822 -1.67%
2025-09-10 0 3.000 2.780 3.000 2.710 3.010 188,010 535,266 2.8470 2.900 2.687 2.900 2.620 2.910 194,493 2.7521 5.26%
2025-09-09 0 2.850 2.700 2.850 2.700 2.860 44,000 124,680 2.8336 2.755 2.610 2.755 2.610 2.765 45,517 2.7392 5.56%
2025-09-08 0 2.700 2.700 2.760 2.700 2.760 32,000 87,760 2.7425 2.610 2.610 2.668 2.610 2.668 33,103 2.6511 -2.17%
2025-09-05 0 2.760 2.760 2.790 2.490 3.150 246,000 669,660 2.7222 2.668 2.668 2.697 2.407 3.045 254,483 2.6315 -1.08%
2025-09-04 0 2.790 2.700 2.790 2.670 3.400 186,046 528,644 2.8415 2.697 2.610 2.697 2.581 3.287 192,461 2.7468 -3.79%
2025-09-03 0 2.900 2.740 2.950 2.700 3.170 74,000 208,560 2.8184 2.803 2.649 2.852 2.610 3.064 76,552 2.7244 -3.33%
2025-09-02 0 3.000 2.980 3.000 2.500 3.000 220,506 639,369 2.8996 2.900 2.881 2.900 2.417 2.900 228,110 2.8029 20.48%
2025-09-01 0 2.940 2.900 3.000 2.260 3.000 332,012 858,013 2.5843 2.407 2.374 2.456 1.850 2.456 405,532 2.1158 17.60%
2025-08-29 0 2.500 2.500 2.510 2.380 2.500 67,403 162,637 2.4129 2.047 2.047 2.055 1.949 2.047 82,329 1.9755 -4.58%
2025-08-28 0 2.620 2.500 2.650 - - 500 1,310 2.6200 2.145 2.047 2.170 - - 611 2.1450 0.00%
2025-08-27 0 2.620 2.530 2.700 2.620 2.700 9,713 25,539 2.6294 2.145 2.071 2.211 2.145 2.211 11,864 2.1527 -2.96%
2025-08-26 0 2.700 2.620 2.700 - - 800 2,056 2.5700 2.211 2.145 2.211 - - 977 2.1041 0.00%
2025-08-25 0 2.700 2.620 2.700 2.700 2.710 12,023 32,481 2.7016 2.211 2.145 2.211 2.211 2.219 14,685 2.2118 0.00%
2025-08-22 0 2.700 2.650 2.750 2.630 2.700 24,006 63,775 2.6566 2.211 2.170 2.251 2.153 2.211 29,322 2.1750 -3.57%
2025-08-21 0 2.800 2.620 2.800 2.800 2.800 10,233 28,557 2.7907 2.292 2.145 2.292 2.292 2.292 12,499 2.2847 0.00%
2025-08-20 0 2.800 2.560 2.800 2.750 2.800 34,040 93,712 2.7530 2.292 2.096 2.292 2.251 2.292 41,578 2.2539 0.00%
2025-08-19 0 2.800 2.540 2.800 2.800 2.800 8,000 22,400 2.8000 2.292 2.080 2.292 2.292 2.292 9,771 2.2924 0.00%
2025-08-18 0 2.800 2.350 2.800 2.800 2.800 2,056 5,728 2.7860 2.292 1.924 2.292 2.292 2.292 2,511 2.2809 1.82%
2025-08-15 0 2.750 2.700 2.750 2.500 2.800 28,000 71,820 2.5650 2.251 2.211 2.251 2.047 2.292 34,200 2.1000 1.85%
2025-08-14 0 2.700 2.580 2.700 2.700 2.800 24,048 65,270 2.7142 2.211 2.112 2.211 2.211 2.292 29,373 2.2221 -5.92%
2025-08-13 0 2.870 - 2.870 - - 0 0 - 2.350 - 2.350 - - 0 - 0.00%
2025-08-12 0 2.870 2.700 2.870 2.890 2.890 4,000 11,560 2.8900 2.350 2.211 2.350 2.366 2.366 4,886 2.3661 -0.35%
2025-08-11 0 2.880 2.700 2.880 - - 20 49 2.4500 2.358 2.211 2.358 - - 24 2.0058 -0.35%
2025-08-08 0 2.890 2.700 2.890 - - 0 0 - 2.366 2.211 2.366 - - 0 - -0.34%
2025-08-07 0 2.900 2.700 2.900 2.900 2.900 7,500 21,690 2.8920 2.374 2.211 2.374 2.374 2.374 9,161 2.3677 -1.02%
2025-08-06 0 2.930 2.700 2.930 - - 0 0 - 2.399 2.211 2.399 - - 0 - 0.00%
2025-08-05 0 2.930 2.700 2.940 2.930 2.930 2,000 5,860 2.9300 2.399 2.211 2.407 2.399 2.399 2,443 2.3988 1.38%
2025-08-04 0 2.890 2.700 3.000 - - 0 0 - 2.366 2.211 2.456 - - 0 - 0.00%
2025-08-01 0 2.890 2.700 2.890 2.890 2.890 60,000 173,400 2.8900 2.366 2.211 2.366 2.366 2.366 73,286 2.3661 0.00%
2025-07-31 0 2.890 2.700 2.890 2.890 2.900 14,200 41,032 2.8896 2.366 2.211 2.366 2.366 2.374 17,344 2.3657 -1.03%
2025-07-30 0 2.920 2.800 2.920 - - 206 558 2.7087 2.391 2.292 2.391 - - 252 2.2177 -0.34%
2025-07-29 0 2.930 2.700 2.940 2.800 2.930 4,200 12,012 2.8600 2.399 2.211 2.407 2.292 2.399 5,130 2.3415 1.03%
2025-07-28 0 2.900 2.800 2.900 2.800 2.900 44,000 123,560 2.8082 2.374 2.292 2.374 2.292 2.374 53,743 2.2991 0.00%
2025-07-25 0 2.900 2.820 3.000 2.820 2.900 15,600 44,130 2.8288 2.374 2.309 2.456 2.309 2.374 19,054 2.3160 -3.33%
2025-07-24 0 3.000 2.850 3.000 2.860 3.000 13,240 38,416 2.9015 2.456 2.333 2.456 2.342 2.456 16,172 2.3755 5.26%
2025-07-23 0 2.850 2.800 3.000 2.850 2.880 10,103 28,757 2.8464 2.333 2.292 2.456 2.333 2.358 12,340 2.3304 -5.00%
2025-07-22 0 3.000 2.800 3.000 - - 0 0 - 2.456 2.292 2.456 - - 0 - 0.00%
2025-07-21 0 3.000 2.850 3.000 2.770 3.000 20,000 59,520 2.9760 2.456 2.333 2.456 2.268 2.456 24,429 2.4365 1.69%
2025-07-18 0 2.950 2.800 3.090 2.950 2.950 2,000 5,900 2.9500 2.415 2.292 2.530 2.415 2.415 2,443 2.4152 1.72%
2025-07-17 0 2.900 2.700 2.900 2.700 2.900 30,000 82,920 2.7640 2.374 2.211 2.374 2.211 2.374 36,643 2.2629 0.00%
2025-07-16 0 2.900 2.800 3.100 2.900 2.900 2,000 5,800 2.9000 2.374 2.292 2.538 2.374 2.374 2,443 2.3743 -0.34%
2025-07-15 0 2.910 2.910 3.100 - - 0 0 - 2.382 2.382 2.538 - - 0 - 0.34%
2025-07-14 0 2.900 2.900 3.090 2.900 3.100 106,843 328,883 3.0782 2.374 2.374 2.530 2.374 2.538 130,502 2.5201 0.00%
2025-07-11 0 2.900 2.800 2.900 2.900 2.900 12,000 34,800 2.9000 2.374 2.292 2.374 2.374 2.374 14,657 2.3743 0.00%
2025-07-10 0 2.900 2.800 - 2.900 2.900 2,000 5,800 2.9000 2.374 2.292 - 2.374 2.374 2,443 2.3743 0.00%
2025-07-09 0 2.900 2.710 2.900 - - 10 27 2.7000 2.374 2.219 2.374 - - 12 2.2105 0.00%
2025-07-08 0 2.900 2.530 2.900 - - 0 0 - 2.374 2.071 2.374 - - 0 - 0.00%
2025-07-07 0 2.900 2.810 3.100 - - 0 0 - 2.374 2.301 2.538 - - 0 - 0.00%
2025-07-04 0 2.900 2.800 2.900 - - 0 0 - 2.374 2.292 2.374 - - 0 - -2.36%
2025-07-03 0 2.970 2.880 2.970 2.970 2.970 2,000 5,940 2.9700 2.432 2.358 2.432 2.432 2.432 2,443 2.4316 -0.34%
2025-07-02 0 2.980 2.920 3.100 2.980 2.980 2,000 5,960 2.9800 2.440 2.391 2.538 2.440 2.440 2,443 2.4397 2.05%
2025-06-30 0 2.920 2.900 2.920 2.920 2.980 8,033 23,767 2.9587 2.391 2.374 2.391 2.391 2.440 9,812 2.4223 -5.81%
2025-06-27 0 3.100 2.980 3.100 - - 0 0 - 2.538 2.440 2.538 - - 0 - 0.00%
2025-06-26 0 3.100 2.900 3.100 2.960 3.100 28,000 86,520 3.0900 2.538 2.374 2.538 2.423 2.538 34,200 2.5298 0.00%
2025-06-25 0 3.100 3.000 3.200 3.050 3.100 5,200 15,840 3.0462 2.538 2.456 2.620 2.497 2.538 6,351 2.4939 -3.13%
2025-06-24 0 3.200 2.900 - - - 0 0 - 2.620 2.374 - - - 0 - 0.00%
2025-06-23 0 3.200 3.000 - - - 0 0 - 2.620 2.456 - - - 0 - 0.00%
2025-06-20 0 3.200 3.000 3.200 3.200 3.200 4,000 12,800 3.2000 2.620 2.456 2.620 2.620 2.620 4,886 2.6199 0.00%
2025-06-19 0 3.200 3.000 3.200 3.200 3.200 2,000 6,400 3.2000 2.620 2.456 2.620 2.620 2.620 2,443 2.6199 0.00%
2025-06-18 0 3.200 2.900 3.200 3.190 3.200 8,000 25,560 3.1950 2.620 2.374 2.620 2.612 2.620 9,771 2.6158 0.00%
2025-06-17 0 3.200 - 3.200 3.200 3.200 2,000 6,400 3.2000 2.620 - 2.620 2.620 2.620 2,443 2.6199 0.00%
2025-06-16 0 3.200 - 3.200 3.200 3.200 2,003 6,408 3.1992 2.620 - 2.620 2.620 2.620 2,447 2.6192 -0.93%
2025-06-13 0 3.230 3.070 3.240 3.070 3.230 6,000 19,060 3.1767 2.644 2.513 2.653 2.513 2.644 7,329 2.6008 -2.12%
2025-06-12 0 3.300 3.250 3.350 3.200 3.350 18,928 61,491 3.2487 2.702 2.661 2.743 2.620 2.743 23,119 2.6597 -2.37%
2025-06-11 0 3.380 3.000 - 3.180 3.380 12,000 38,700 3.2250 2.767 2.456 - 2.603 2.767 14,657 2.6403 5.96%
2025-06-10 0 3.190 3.020 3.190 3.050 3.200 60,000 188,780 3.1463 2.612 2.472 2.612 2.497 2.620 73,286 2.5759 -0.31%
2025-06-09 0 3.200 3.010 3.200 2.960 3.200 26,000 81,260 3.1254 2.620 2.464 2.620 2.423 2.620 31,757 2.5588 0.00%
2025-06-06 0 3.200 2.810 3.300 2.800 3.200 16,000 49,000 3.0625 2.620 2.301 2.702 2.292 2.620 19,543 2.5073 14.29%
2025-06-05 0 2.800 2.660 3.200 2.700 2.800 11,400 30,650 2.6886 2.292 2.178 2.620 2.211 2.292 13,924 2.2012 -6.04%
2025-06-04 0 2.980 - 3.200 - - 0 0 - 2.440 - 2.620 - - 0 - 0.00%
2025-06-03 0 2.980 - 3.000 - - 0 0 - 2.440 - 2.456 - - 0 - 0.00%
2025-06-02 0 2.980 - 3.190 - - 0 0 - 2.440 - 2.612 - - 0 - 0.00%
2025-05-30 0 2.980 - 3.000 2.970 2.980 6,000 17,840 2.9733 2.440 - 2.456 2.432 2.440 7,329 2.4343 0.00%
2025-05-29 0 2.980 2.810 3.000 2.980 2.980 4,000 11,920 2.9800 2.440 2.301 2.456 2.440 2.440 4,886 2.4397 -0.33%
2025-05-28 0 2.990 2.980 3.000 2.760 2.990 4,000 11,500 2.8750 2.448 2.440 2.456 2.260 2.448 4,886 2.3538 -0.33%
2025-05-27 0 3.000 - 3.000 - - 0 0 - 2.456 - 2.456 - - 0 - 0.00%
2025-05-26 0 3.000 - 3.000 - - 0 0 - 2.456 - 2.456 - - 0 - 0.00%
2025-05-23 0 3.000 - 3.100 - - 0 0 - 2.456 - 2.538 - - 0 - 0.00%
2025-05-22 0 3.000 - 3.000 - - 0 0 - 2.456 - 2.456 - - 0 - 0.00%
2025-05-21 0 3.000 2.980 3.100 - - 0 0 - 2.456 2.440 2.538 - - 0 - 0.00%
2025-05-20 0 3.000 - 3.000 3.000 3.000 2,000 6,000 3.0000 2.456 - 2.456 2.456 2.456 2,443 2.4561 0.67%
2025-05-19 0 2.980 - 2.980 - - 0 0 - 2.440 - 2.440 - - 0 - -0.67%
2025-05-16 0 3.000 2.010 3.000 - - 0 0 - 2.456 1.646 2.456 - - 0 - 0.00%
2025-05-15 0 3.000 - 3.000 - - 0 0 - 2.456 - 2.456 - - 0 - 0.00%
2025-05-14 0 3.000 - 3.000 - - 0 0 - 2.456 - 2.456 - - 0 - 0.00%
2025-05-13 0 3.000 - 3.000 - - 0 0 - 2.456 - 2.456 - - 0 - -3.23%
2025-05-12 0 3.100 - 3.100 - - 0 0 - 2.538 - 2.538 - - 0 - 0.00%
2025-05-09 0 3.100 - 3.100 - - 0 0 - 2.538 - 2.538 - - 0 - 0.00%
2025-05-08 0 3.100 - 3.200 2.800 3.100 77,250 229,577 2.9719 2.538 - 2.620 2.292 2.538 94,356 2.4331 3.33%
2025-05-07 0 3.000 - 3.000 - - 0 0 - 2.456 - 2.456 - - 0 - 0.00%
2025-05-06 0 3.000 2.920 3.000 3.000 3.080 18,900 57,854 3.0611 2.456 2.391 2.456 2.456 2.522 23,085 2.5061 -2.60%
2025-05-02 0 3.080 - 3.080 - - 123 356 2.8943 2.522 - 2.522 - - 150 2.3696 0.00%
2025-04-30 0 3.080 - 3.080 - - 0 0 - 2.522 - 2.522 - - 0 - 0.00%
2025-04-29 0 3.080 2.900 3.080 - - 0 0 - 2.522 2.374 2.522 - - 0 - 0.00%
2025-04-28 0 3.080 - 3.080 - - 0 0 - 2.522 - 2.522 - - 0 - -0.65%
2025-04-25 0 3.100 - 3.100 - - 0 0 - 2.538 - 2.538 - - 0 - 0.00%
2025-04-24 0 3.100 - 3.100 - - 0 0 - 2.538 - 2.538 - - 0 - -3.13%
2025-04-23 0 3.200 - 3.440 - - 0 0 - 2.620 - 2.816 - - 0 - 0.00%
2025-04-22 0 3.200 - 3.430 - - 0 0 - 2.620 - 2.808 - - 0 - 0.00%
2025-04-17 0 3.200 - - 3.200 3.200 38,000 121,600 3.2000 2.620 - - 2.620 2.620 46,415 2.6199 0.00%
2025-04-16 0 3.200 - 3.200 3.200 3.200 40,000 128,000 3.2000 2.620 - 2.620 2.620 2.620 48,857 2.6199 3.23%
2025-04-15 0 3.100 - 3.200 - - 0 0 - 2.538 - 2.620 - - 0 - 0.00%
2025-04-14 0 3.100 - 3.300 - - 0 0 - 2.538 - 2.702 - - 0 - 0.00%
2025-04-11 0 3.100 - 3.100 - - 0 0 - 2.538 - 2.538 - - 0 - 0.00%
2025-04-10 0 3.100 - 3.100 - - 0 0 - 2.538 - 2.538 - - 0 - -1.59%
2025-04-09 0 3.150 - 3.390 - - 0 0 - 2.579 - 2.775 - - 0 - 0.00%
2025-04-08 0 3.150 - 3.380 - - 0 0 - 2.579 - 2.767 - - 0 - 0.00%
2025-04-07 0 3.150 - 3.150 - - 0 0 - 2.579 - 2.579 - - 0 - 0.00%
2025-04-03 0 3.150 2.900 3.300 3.010 3.150 154,710 472,564 3.0545 2.579 2.374 2.702 2.464 2.579 188,969 2.5008 1.61%
2025-04-02 0 3.100 3.000 3.100 3.100 3.300 70,000 220,000 3.1429 2.538 2.456 2.538 2.538 2.702 85,501 2.5731 0.00%
2025-04-01 0 3.100 - 3.100 - - 50 151 3.0200 2.538 - 2.538 - - 61 2.4725 0.00%
2025-03-31 0 3.100 - 3.100 - - 0 0 - 2.538 - 2.538 - - 0 - 0.00%
2025-03-28 0 3.100 2.800 3.150 2.950 3.100 8,600 25,718 2.9905 2.538 2.292 2.579 2.415 2.538 10,504 2.4483 0.00%
2025-03-27 0 3.100 - 3.140 - - 0 0 - 2.538 - 2.571 - - 0 - 0.00%
2025-03-26 0 3.100 - 3.120 - - 30 90 3.0000 2.538 - 2.554 - - 37 2.4561 0.00%
2025-03-25 0 3.100 - 3.130 - - 0 0 - 2.538 - 2.563 - - 0 - 0.00%
2025-03-24 0 3.100 2.800 3.180 - - 500 1,515 3.0300 2.538 2.292 2.603 - - 611 2.4807 0.00%
2025-03-21 0 3.100 - 3.140 - - 0 0 - 2.538 - 2.571 - - 0 - 0.00%
2025-03-20 0 3.100 - 3.130 - - 83 240 2.8916 2.538 - 2.563 - - 101 2.3673 0.00%
2025-03-19 0 3.100 - 3.160 - - 0 0 - 2.538 - 2.587 - - 0 - 0.00%
2025-03-18 0 3.100 3.000 3.150 3.100 3.100 4,300 13,290 3.0907 2.538 2.456 2.579 2.538 2.538 5,252 2.5304 3.33%
2025-03-17 0 3.000 2.800 3.100 - - 0 0 - 2.456 2.292 2.538 - - 0 - 0.00%
2025-03-14 0 3.000 2.800 3.100 - - 0 0 - 2.456 2.292 2.538 - - 0 - 0.00%
2025-03-13 0 3.000 2.800 3.120 - - 0 0 - 2.456 2.292 2.554 - - 0 - 0.00%
2025-03-12 0 3.000 2.800 3.100 2.900 3.000 5,957 17,199 2.8872 2.456 2.292 2.538 2.374 2.456 7,276 2.3638 0.00%
2025-03-11 0 3.000 2.950 3.150 3.000 3.000 2,000 6,000 3.0000 2.456 2.415 2.579 2.456 2.456 2,443 2.4561 1.69%
2025-03-10 0 2.950 2.800 3.180 2.950 2.950 6,316 18,696 2.9601 2.415 2.292 2.603 2.415 2.415 7,715 2.4235 -1.67%
2025-03-07 0 3.000 - 3.050 3.000 3.000 2,116 6,339 2.9957 2.456 - 2.497 2.456 2.456 2,585 2.4526 0.00%
2025-03-06 0 3.000 2.800 3.160 3.000 3.120 8,163 24,922 3.0530 2.456 2.292 2.587 2.456 2.554 9,971 2.4996 -3.85%
2025-03-05 0 3.120 3.000 3.120 - - 600 1,770 2.9500 2.554 2.456 2.554 - - 733 2.4152 -1.27%
2025-03-04 0 3.160 - 3.160 - - 0 0 - 2.587 - 2.587 - - 0 - 0.00%
2025-03-03 0 3.160 3.000 3.180 - - 0 0 - 2.587 2.456 2.603 - - 0 - 0.00%
2025-02-28 0 3.160 3.000 3.180 - - 0 0 - 2.587 2.456 2.603 - - 0 - 0.00%
2025-02-27 0 3.160 3.000 3.180 3.000 3.160 7,200 21,872 3.0378 2.587 2.456 2.603 2.456 2.587 8,794 2.4871 -0.63%
2025-02-26 0 3.180 3.000 3.200 - - 0 0 - 2.603 2.456 2.620 - - 0 - 0.00%
2025-02-25 0 3.180 3.000 3.200 3.180 3.180 2,000 6,360 3.1800 2.603 2.456 2.620 2.603 2.603 2,443 2.6035 0.00%
2025-02-24 0 3.180 3.000 3.190 3.180 3.180 30,200 95,990 3.1785 2.603 2.456 2.612 2.603 2.603 36,887 2.6022 -0.62%
2025-02-21 0 3.200 3.100 3.360 - - 33 97 2.9394 2.620 2.538 2.751 - - 40 2.4065 0.00%
2025-02-20 0 3.200 3.000 3.200 3.200 3.200 118,300 378,488 3.1994 2.620 2.456 2.620 2.620 2.620 144,496 2.6194 0.00%
2025-02-19 0 3.200 3.000 3.490 3.200 3.200 90,300 288,939 3.1998 2.620 2.456 2.857 2.620 2.620 110,296 2.6197 0.00%
2025-02-18 0 3.200 3.050 3.250 3.000 3.200 104,000 330,900 3.1817 2.620 2.497 2.661 2.456 2.620 127,029 2.6049 0.00%
2025-02-17 0 3.200 3.050 3.200 3.150 3.200 66,000 207,960 3.1509 2.620 2.497 2.620 2.579 2.620 80,615 2.5797 0.00%
2025-02-14 0 3.200 3.000 3.200 3.150 3.200 122,000 388,700 3.1861 2.620 2.456 2.620 2.579 2.620 149,015 2.6085 0.00%
2025-02-13 0 3.200 3.000 3.200 3.150 3.200 77,733 246,708 3.1738 2.620 2.456 2.620 2.579 2.620 94,946 2.5984 0.00%
2025-02-12 0 3.200 3.000 3.250 2.850 3.250 96,943 312,229 3.2207 2.620 2.456 2.661 2.333 2.661 118,410 2.6369 -1.54%
2025-02-11 0 3.250 3.000 3.300 3.200 3.250 26,000 83,900 3.2269 2.661 2.456 2.702 2.620 2.661 31,757 2.6419 1.56%
2025-02-10 0 3.200 3.000 3.300 3.200 3.200 12,200 38,980 3.1951 2.620 2.456 2.702 2.620 2.620 14,902 2.6158 0.00%
2025-02-07 0 3.200 - 3.440 3.200 3.200 6,000 19,200 3.2000 2.620 - 2.816 2.620 2.620 7,329 2.6199 0.00%
2025-02-06 0 3.200 - 3.430 3.200 3.200 18,000 57,600 3.2000 2.620 - 2.808 2.620 2.620 21,986 2.6199 0.00%
2025-02-05 0 3.200 - 3.200 3.200 3.200 4,000 12,800 3.2000 2.620 - 2.620 2.620 2.620 4,886 2.6199 0.00%
2025-02-04 0 3.200 3.000 3.200 - - 0 0 - 2.620 2.456 2.620 - - 0 - 0.00%
2025-02-03 0 3.200 - 3.200 - - 0 0 - 2.620 - 2.620 - - 0 - 0.00%
2025-01-28 0 3.200 3.000 3.500 - - 0 0 - 2.620 2.456 2.865 - - 0 - 0.00%
2025-01-27 0 3.200 - 3.200 - - 0 0 - 2.620 - 2.620 - - 0 - 0.00%
2025-01-24 0 3.200 - 3.200 3.000 3.200 10,543 32,099 3.0446 2.620 - 2.620 2.456 2.620 12,878 2.4926 0.00%
2025-01-23 0 3.200 3.000 3.200 - - 0 0 - 2.620 2.456 2.620 - - 0 - 0.00%
2025-01-22 0 3.200 - 3.200 - - 0 0 - 2.620 - 2.620 - - 0 - 0.00%
2025-01-21 0 3.200 3.000 3.360 - - 700 2,072 2.9600 2.620 2.456 2.751 - - 855 2.4234 0.00%
2025-01-20 0 3.200 3.000 3.370 - - 0 0 - 2.620 2.456 2.759 - - 0 - 0.00%
2025-01-17 0 3.200 3.000 3.380 - - 500 1,475 2.9500 2.620 2.456 2.767 - - 611 2.4152 0.00%
2025-01-16 0 3.200 3.000 3.490 3.100 3.200 6,400 20,184 3.1538 2.620 2.456 2.857 2.538 2.620 7,817 2.5820 0.00%
2025-01-15 0 3.200 - 3.470 - - 0 0 - 2.620 - 2.841 - - 0 - 0.00%
2025-01-14 0 3.200 - 3.200 - - 0 0 - 2.620 - 2.620 - - 0 - 0.00%
2025-01-13 0 3.200 - 3.220 3.200 3.200 4,000 12,800 3.2000 2.620 - 2.636 2.620 2.620 4,886 2.6199 -1.23%
2025-01-10 0 3.240 - 3.240 - - 0 0 - 2.653 - 2.653 - - 0 - -2.70%
2025-01-09 0 3.330 - 3.330 3.370 3.370 20,000 67,400 3.3700 2.726 - 2.726 2.759 2.759 24,429 2.7590 -1.48%
2025-01-08 0 3.380 - 3.380 3.400 3.400 2,000 6,800 3.4000 2.767 - 2.767 2.784 2.784 2,443 2.7836 -0.59%
2025-01-07 0 3.400 - 3.400 3.490 3.490 40,000 139,600 3.4900 2.784 - 2.784 2.857 2.857 48,857 2.8573 -1.16%
2025-01-06 0 3.440 - 3.440 3.490 3.490 60,000 209,400 3.4900 2.816 - 2.816 2.857 2.857 73,286 2.8573 2.08%
2025-01-03 0 3.370 - 3.370 - - 30 96 3.2000 2.759 - 2.759 - - 37 2.6199 -2.03%
2025-01-02 0 3.440 - 3.450 3.440 3.440 20,000 68,800 3.4400 2.816 - 2.825 2.816 2.816 24,429 2.8164 -1.15%
2024-12-31 0 3.480 - 3.480 3.490 3.490 10,000 34,900 3.4900 2.849 - 2.849 2.857 2.857 12,214 2.8573 0.00%
2024-12-30 0 3.480 - 3.480 - - 0 0 - 2.849 - 2.849 - - 0 - -0.29%
2024-12-27 0 3.490 - 3.500 3.490 3.500 12,000 41,900 3.4917 2.857 - 2.865 2.857 2.865 14,657 2.8587 -0.29%
2024-12-24 0 3.500 - 3.500 3.520 3.520 10,000 35,200 3.5200 2.865 - 2.865 2.882 2.882 12,214 2.8819 -0.57%
2024-12-23 0 3.520 - 3.530 3.520 3.560 16,000 56,640 3.5400 2.882 - 2.890 2.882 2.915 19,543 2.8982 -1.12%
2024-12-20 0 3.560 - 3.560 3.560 3.580 20,000 71,400 3.5700 2.915 - 2.915 2.915 2.931 24,429 2.9228 -0.56%
2024-12-19 0 3.580 - 3.580 3.500 3.580 20,300 71,829 3.5384 2.931 - 2.931 2.865 2.931 24,795 2.8969 2.29%
2024-12-18 0 3.500 - 3.500 3.500 3.500 12,000 42,000 3.5000 2.865 - 2.865 2.865 2.865 14,657 2.8655 2.94%
2024-12-17 0 3.400 - 3.400 - - 0 0 - 2.784 - 2.784 - - 0 - 0.00%
2024-12-16 0 3.400 - 3.400 3.400 3.400 10,000 34,000 3.4000 2.784 - 2.784 2.784 2.784 12,214 2.7836 0.00%
2024-12-13 0 3.400 - 3.400 - - 0 0 - 2.784 - 2.784 - - 0 - 0.00%
2024-12-12 0 3.400 - 3.400 - - 36 115 3.1944 2.784 - 2.784 - - 44 2.6153 0.00%
2024-12-11 0 3.400 - 3.430 - - 0 0 - 2.784 - 2.808 - - 0 - 0.00%
2024-12-10 0 3.400 3.100 3.400 3.100 3.400 14,010 44,433 3.1715 2.784 2.538 2.784 2.538 2.784 17,112 2.5965 -0.58%
2024-12-09 0 3.420 - 3.420 - - 0 0 - 2.800 - 2.800 - - 0 - -0.29%
2024-12-06 0 3.430 - 3.430 - - 0 0 - 2.808 - 2.808 - - 0 - 0.00%
2024-12-05 0 3.430 - 3.430 3.450 3.450 6,000 20,560 3.4267 2.808 - 2.808 2.825 2.825 7,329 2.8054 1.18%
2024-12-04 0 3.390 - 3.400 3.390 3.440 44,000 150,660 3.4241 2.775 - 2.784 2.775 2.816 53,743 2.8033 -0.59%
2024-12-03 0 3.410 - 3.450 - - 0 0 - 2.792 - 2.825 - - 0 - 0.00%
2024-12-02 0 3.410 - 3.450 - - 4,000 13,740 3.4350 2.792 - 2.825 - - 4,886 2.8123 0.00%
2024-11-29 0 3.410 3.150 3.490 3.010 3.410 100,000 311,220 3.1122 2.792 2.579 2.857 2.464 2.792 122,144 2.5480 13.67%
2024-11-28 0 3.000 3.000 3.180 3.000 3.100 52,000 160,500 3.0865 2.456 2.456 2.603 2.456 2.538 63,515 2.5270 -5.66%
2024-11-27 0 3.180 2.950 3.320 3.180 3.250 92,000 295,540 3.2124 2.603 2.415 2.718 2.603 2.661 112,372 2.6300 -4.50%
2024-11-26 0 3.330 3.110 3.330 3.300 3.350 107,800 358,830 3.3287 2.726 2.546 2.726 2.702 2.743 131,671 2.7252 -0.60%
2024-11-25 0 3.350 3.350 3.800 3.350 3.610 188,000 651,640 3.4662 2.743 2.743 3.111 2.743 2.956 229,630 2.8378 -9.46%
2024-11-22 0 3.700 3.500 3.750 3.700 3.750 49,900 186,550 3.7385 3.029 2.865 3.070 3.029 3.070 60,950 3.0607 -4.39%
2024-11-21 0 3.870 3.230 3.880 3.800 3.900 22,193 86,165 3.8825 3.168 2.644 3.177 3.111 3.193 27,107 3.1787 -0.51%
2024-11-20 0 3.890 3.520 3.890 3.890 3.900 24,500 95,405 3.8941 3.185 2.882 3.185 3.185 3.193 29,925 3.1881 0.26%
2024-11-19 0 3.880 3.500 3.880 3.880 3.880 46,800 181,256 3.8730 3.177 2.865 3.177 3.177 3.177 57,163 3.1708 1.31%
2024-11-18 0 3.830 3.630 3.830 3.750 3.850 24,000 91,180 3.7992 3.136 2.972 3.136 3.070 3.152 29,314 3.1104 5.22%
2024-11-15 0 3.640 3.630 3.640 3.600 3.640 54,000 194,820 3.6078 2.980 2.972 2.980 2.947 2.980 65,958 2.9537 -3.45%
2024-11-14 0 3.770 3.510 3.780 3.550 3.900 94,200 344,280 3.6548 3.087 2.874 3.095 2.906 3.193 115,059 2.9922 -5.75%
2024-11-13 0 4.000 - 4.180 3.900 4.000 12,100 47,586 3.9327 3.275 - 3.422 3.193 3.275 14,779 3.2198 0.00%
2024-11-12 0 4.000 3.900 4.200 4.000 4.010 20,166 80,609 3.9973 3.275 3.193 3.439 3.275 3.283 24,632 3.2726 0.00%
2024-11-11 0 4.000 - 4.000 3.800 4.500 124,000 506,920 4.0881 3.275 - 3.275 3.111 3.684 151,458 3.3469 -11.11%
2024-11-08 0 4.500 4.500 4.780 4.490 4.950 540,700 2,568,908 4.7511 3.684 3.684 3.913 3.676 4.053 660,431 3.8897 0.00%
2024-11-07 0 4.500 4.150 - 4.300 4.500 30,000 129,800 4.3267 3.684 3.398 - 3.520 3.684 36,643 3.5423 4.65%
2024-11-06 0 4.300 4.280 4.500 4.300 4.500 42,000 188,600 4.4905 3.520 3.504 3.684 3.520 3.684 51,300 3.6764 -4.44%
2024-11-05 0 4.500 - 4.500 4.450 4.500 78,040 348,848 4.4701 3.684 - 3.684 3.643 3.684 95,321 3.6597 1.81%
2024-11-04 0 4.420 4.310 4.470 4.420 4.600 128,600 579,058 4.5028 3.619 3.529 3.660 3.619 3.766 157,077 3.6865 0.45%
2024-11-01 0 4.400 4.150 4.500 4.000 4.400 182,015 760,501 4.1782 3.602 3.398 3.684 3.275 3.602 222,320 3.4208 12.24%
2024-10-31 0 3.920 3.910 4.250 3.910 4.200 30,110 120,855 4.0138 3.209 3.201 3.480 3.201 3.439 36,777 3.2861 -5.08%
2024-10-30 0 4.130 3.830 4.150 4.000 4.190 66,500 275,015 4.1356 3.381 3.136 3.398 3.275 3.430 81,226 3.3858 2.74%
2024-10-29 0 4.020 4.010 - 3.900 4.090 192,123 771,186 4.0140 3.291 3.283 - 3.193 3.349 234,666 3.2863 5.79%
2024-10-28 0 3.800 3.800 4.060 3.600 4.000 94,000 364,040 3.8728 3.111 3.111 3.324 2.947 3.275 114,815 3.1707 11.44%
2024-10-25 0 3.410 3.410 3.580 3.210 3.580 107,100 366,480 3.4218 2.792 2.792 2.931 2.628 2.931 130,816 2.8015 6.23%
2024-10-24 0 3.210 3.210 - 3.180 3.240 92,000 295,620 3.2133 2.628 2.628 - 2.603 2.653 112,372 2.6307 -5.59%
2024-10-23 0 3.400 3.400 - 3.300 3.500 22,000 74,160 3.3709 2.784 2.784 - 2.702 2.865 26,872 2.7598 -2.86%
2024-10-22 0 3.500 3.500 - 3.350 3.520 26,900 93,714 3.4838 2.865 2.865 - 2.743 2.882 32,857 2.8522 -0.57%
2024-10-21 0 3.520 3.520 - 3.500 3.520 37,100 129,947 3.5026 2.882 2.882 - 2.865 2.882 45,315 2.8676 -4.61%
2024-10-18 0 3.690 3.680 3.900 3.660 3.890 76,723 286,290 3.7315 3.021 3.013 3.193 2.996 3.185 93,712 3.0550 -2.89%
2024-10-17 0 3.800 3.670 3.800 3.660 3.890 45,506 170,151 3.7391 3.111 3.005 3.111 2.996 3.185 55,583 3.0612 6.74%
2024-10-16 0 3.560 3.550 3.800 3.520 3.650 64,600 232,584 3.6004 2.915 2.906 3.111 2.882 2.988 78,905 2.9477 -2.47%
2024-10-15 0 3.650 3.650 3.720 3.500 3.660 98,000 350,820 3.5798 2.988 2.988 3.046 2.865 2.996 119,701 2.9308 0.00%
2024-10-14 0 3.650 3.530 3.700 3.490 3.650 186,600 657,675 3.5245 2.988 2.890 3.029 2.857 2.988 227,920 2.8855 1.11%
2024-10-10 0 3.610 3.520 3.880 - - 1,413 5,001 3.5393 2.956 2.882 3.177 - - 1,726 2.8976 0.00%
2024-10-09 0 3.610 3.610 3.720 3.480 3.650 442,900 1,557,964 3.5176 2.956 2.956 3.046 2.849 2.988 540,975 2.8799 1.12%
2024-10-08 0 3.570 3.370 3.740 3.350 3.790 48,600 170,628 3.5109 2.923 2.759 3.062 2.743 3.103 59,362 2.8744 1.13%
2024-10-07 0 3.530 3.490 3.580 3.360 3.850 96,300 336,266 3.4919 2.890 2.857 2.931 2.751 3.152 117,624 2.8588 3.22%
2024-10-04 0 3.420 3.420 3.480 3.240 3.750 76,000 260,180 3.4234 2.800 2.800 2.849 2.653 3.070 92,829 2.8028 -2.56%
2024-10-03 0 3.510 3.510 3.910 3.300 3.920 40,300 141,349 3.5074 2.874 2.874 3.201 2.702 3.209 49,224 2.8716 3.54%
2024-10-02 0 3.390 3.380 3.500 3.360 3.690 121,583 418,082 3.4387 2.775 2.767 2.865 2.751 3.021 148,506 2.8153 2.11%
2024-09-30 0 3.320 3.320 3.930 3.120 3.880 330,099 1,211,767 3.6709 2.718 2.718 3.218 2.554 3.177 403,195 3.0054 -5.14%
2024-09-27 0 3.500 3.450 3.600 3.400 3.600 35,400 124,710 3.5229 2.865 2.825 2.947 2.784 2.947 43,239 2.8842 9.03%
2024-09-26 0 3.210 3.200 3.580 3.200 3.790 344,400 1,183,960 3.4377 2.628 2.620 2.931 2.620 3.103 420,663 2.8145 -11.57%
2024-09-25 0 3.630 3.440 3.680 3.450 3.650 114,476 403,902 3.5283 2.972 2.816 3.013 2.825 2.988 139,825 2.8886 5.52%
2024-09-24 0 3.440 3.200 3.550 3.410 3.440 14,500 49,600 3.4207 2.816 2.620 2.906 2.792 2.816 17,711 2.8005 2.69%
2024-09-23 0 3.350 3.330 3.610 3.260 3.650 76,100 260,535 3.4236 2.743 2.726 2.956 2.669 2.988 92,951 2.8029 5.02%
2024-09-20 0 3.190 3.170 3.260 3.150 3.200 71,700 226,559 3.1598 2.612 2.595 2.669 2.579 2.620 87,577 2.5870 1.59%
2024-09-19 0 3.140 3.140 3.300 2.960 3.200 155,207 490,572 3.1608 2.571 2.571 2.702 2.423 2.620 189,576 2.5877 4.67%
2024-09-17 0 3.000 2.900 3.180 2.930 3.000 10,000 29,640 2.9640 2.456 2.374 2.603 2.399 2.456 12,214 2.4266 3.81%
2024-09-16 0 2.890 2.890 3.000 2.890 3.000 33,000 98,570 2.9870 2.366 2.366 2.456 2.366 2.456 40,307 2.4455 -3.67%
2024-09-13 0 3.000 2.880 3.000 2.880 3.000 21,403 63,525 2.9680 2.456 2.358 2.456 2.358 2.456 26,142 2.4300 0.33%
2024-09-12 0 2.990 2.800 2.990 2.740 2.990 166,600 466,946 2.8028 2.448 2.292 2.448 2.243 2.448 203,491 2.2947 15.00%
2024-09-11 0 2.600 2.600 2.800 2.590 2.790 31,000 83,600 2.6968 2.129 2.129 2.292 2.120 2.284 37,865 2.2079 0.00%
2024-09-10 0 2.600 2.600 2.760 2.590 2.770 94,000 249,520 2.6545 2.129 2.129 2.260 2.120 2.268 114,815 2.1732 -6.14%
2024-09-09 0 2.770 2.610 2.770 2.280 2.780 240,000 618,880 2.5787 2.268 2.137 2.268 1.867 2.276 293,145 2.1112 11.69%
2024-09-05 0 2.480 2.280 2.600 2.130 2.480 87,000 196,255 2.2558 2.030 1.867 2.129 1.744 2.030 106,265 1.8468 18.10%
2024-09-04 0 2.100 2.000 2.200 2.020 2.100 78,000 161,380 2.0690 1.719 1.637 1.801 1.654 1.719 95,272 1.6939 0.00%
2024-09-03 0 2.100 2.000 2.100 1.800 2.100 85,163 168,472 1.9782 1.719 1.637 1.719 1.474 1.719 104,021 1.6196 31.25%
2024-09-02 0 1.600 1.600 - 1.550 1.600 22,600 35,212 1.5581 1.310 1.310 - 1.269 1.310 27,604 1.2756 3.23%
2024-08-30 0 1.550 1.550 - 1.450 1.510 110,000 163,200 1.4836 1.269 1.269 - 1.187 1.236 134,358 1.2147 6.90%
2024-08-29 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-28 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-27 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-26 0 1.450 1.450 - - - 120 170 1.4167 1.187 1.187 - - - 147 1.1598 0.00%
2024-08-23 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-22 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-21 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-20 0 1.450 1.450 - 1.450 1.450 8,000 11,600 1.4500 1.187 1.187 - 1.187 1.187 9,771 1.1871 -0.68%
2024-08-19 0 1.460 1.460 - 1.450 1.450 2,000 2,900 1.4500 1.195 1.195 - 1.187 1.187 2,443 1.1871 0.69%
2024-08-16 0 1.450 1.450 - 1.450 1.450 106,353 154,201 1.4499 1.187 1.187 - 1.187 1.187 129,904 1.1870 0.00%
2024-08-15 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-14 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-13 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-12 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
2024-08-09 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 2.11%
2024-08-08 0 1.420 1.420 - - - 0 0 - 1.163 1.163 - - - 0 - 0.71%
2024-08-07 0 1.410 1.410 - - - 0 0 - 1.154 1.154 - - - 0 - 0.71%
2024-08-06 0 1.400 1.400 - - - 0 0 - 1.146 1.146 - - - 0 - 0.00%
2024-08-05 0 1.400 1.400 - - - 0 0 - 1.146 1.146 - - - 0 - 0.00%
2024-08-02 0 1.400 1.400 - - - 0 0 - 1.146 1.146 - - - 0 - 0.00%
2024-08-01 0 1.400 1.400 - 1.400 1.400 2,600 3,562 1.3700 1.146 1.146 - 1.146 1.146 3,176 1.1216 0.72%
2024-07-31 0 1.390 1.390 1.600 1.370 1.450 6,000 8,540 1.4233 1.138 1.138 1.310 1.122 1.187 7,329 1.1653 0.00%
2024-07-30 0 1.390 1.350 - 1.370 1.390 22,006 30,387 1.3809 1.138 1.105 - 1.122 1.138 26,879 1.1305 2.96%
2024-07-29 0 1.350 1.350 - - - 0 0 - 1.105 1.105 - - - 0 - 3.85%
2024-07-26 0 1.300 1.300 - 1.300 1.300 10,513 13,651 1.2985 1.064 1.064 - 1.064 1.064 12,841 1.0631 -0.76%
2024-07-25 0 1.310 1.310 - 1.310 1.310 40,000 52,400 1.3100 1.073 1.073 - 1.073 1.073 48,857 1.0725 0.00%
2024-07-24 0 1.310 1.310 - - - 0 0 - 1.073 1.073 - - - 0 - 0.77%
2024-07-23 0 1.300 1.300 - - - 0 0 - 1.064 1.064 - - - 0 - 0.00%
2024-07-22 0 1.300 1.300 - 1.300 1.400 78,000 104,400 1.3385 1.064 1.064 - 1.064 1.146 95,272 1.0958 0.00%
2024-07-19 0 1.300 1.300 - 1.300 1.300 58,000 75,400 1.3000 1.064 1.064 - 1.064 1.064 70,843 1.0643 4.00%
2024-07-18 0 1.250 1.250 - 1.250 1.250 2,000 2,500 1.2500 1.023 1.023 - 1.023 1.023 2,443 1.0234 0.00%
2024-07-17 0 1.250 1.250 - 1.210 1.350 142,110 183,030 1.2879 1.023 1.023 - 0.991 1.105 173,578 1.0545 -7.41%
2024-07-16 0 1.350 1.210 - - - 0 0 - 1.105 0.991 - - - 0 - 0.00%
2024-07-15 0 1.350 1.210 - 1.350 1.350 4,000 5,400 1.3500 1.105 0.991 - 1.105 1.105 4,886 1.1053 0.00%
2024-07-12 0 1.350 1.240 - - - 0 0 - 1.105 1.015 - - - 0 - 0.00%
2024-07-11 0 1.350 1.220 - 1.350 1.350 10,000 13,500 1.3500 1.105 0.999 - 1.105 1.105 12,214 1.1053 -0.74%
2024-07-10 0 1.360 1.240 1.360 1.380 1.380 6,100 8,405 1.3779 1.113 1.015 1.113 1.130 1.130 7,451 1.1281 -2.16%
2024-07-09 0 1.390 1.210 1.390 - - 0 0 - 1.138 0.991 1.138 - - 0 - 0.00%
2024-07-08 0 1.390 1.240 1.390 1.140 1.400 66,000 86,420 1.3094 1.138 1.015 1.138 0.933 1.146 80,615 1.0720 13.01%
2024-07-05 0 1.230 1.120 1.330 - - 500 540 1.0800 1.007 0.917 1.089 - - 611 0.8842 0.00%
2024-07-04 0 1.230 1.130 1.320 1.200 1.230 50,000 60,900 1.2180 1.007 0.925 1.081 0.982 1.007 61,072 0.9972 -0.81%
2024-07-03 0 1.240 1.230 1.330 1.210 1.220 8,000 9,700 1.2125 1.015 1.007 1.089 0.991 0.999 9,771 0.9927 -6.77%
2024-07-02 0 1.330 1.330 - 1.280 1.330 34,000 44,880 1.3200 1.089 1.089 - 1.048 1.089 41,529 1.0807 17.70%
2024-06-28 0 1.130 1.140 1.330 1.100 1.100 26,000 28,600 1.1000 0.925 0.933 1.089 0.901 0.901 31,757 0.9006 -0.88%
2024-06-27 0 1.140 1.120 1.330 - - 163 177 1.0859 0.933 0.917 1.089 - - 199 0.8890 0.00%
2024-06-26 0 1.140 1.120 1.330 - - 0 0 - 0.933 0.917 1.089 - - 0 - 0.00%
2024-06-25 0 1.140 1.120 1.330 - - 0 0 - 0.933 0.917 1.089 - - 0 - 0.00%
2024-06-24 0 1.140 1.140 1.330 - - 0 0 - 0.933 0.933 1.089 - - 0 - 1.79%
2024-06-21 0 1.120 1.120 - - - 0 0 - 0.917 0.917 - - - 0 - 0.00%
2024-06-20 0 1.120 1.120 - 1.110 1.120 14,000 15,600 1.1143 0.917 0.917 - 0.909 0.917 17,100 0.9123 0.00%
2024-06-19 0 1.120 1.110 - 1.120 1.120 22,000 24,640 1.1200 0.917 0.909 - 0.917 0.917 26,872 0.9170 0.00%
2024-06-18 0 1.120 1.120 - - - 0 0 - 0.917 0.917 - - - 0 - 0.90%
2024-06-17 0 1.110 1.100 1.300 - - 0 0 - 0.909 0.901 1.064 - - 0 - 0.91%
2024-06-14 0 1.100 1.090 - 1.090 1.100 102,600 112,816 1.0996 0.901 0.892 - 0.892 0.901 125,319 0.9002 -0.90%
2024-06-13 0 1.110 1.110 1.330 1.100 1.140 110,000 122,680 1.1153 0.909 0.909 1.089 0.901 0.933 134,358 0.9131 0.91%
2024-06-12 0 1.100 1.090 1.100 1.100 1.170 112,000 126,400 1.1286 0.901 0.892 0.901 0.901 0.958 136,801 0.9240 -1.79%
2024-06-11 0 1.120 1.120 1.170 1.110 1.190 107,590 124,284 1.1552 0.917 0.917 0.958 0.909 0.974 131,414 0.9457 -4.27%
2024-06-07 0 1.170 1.220 1.260 1.070 1.270 34,000 41,180 1.2112 0.958 0.999 1.032 0.876 1.040 41,529 0.9916 1.74%
2024-06-06 0 1.150 1.150 1.200 - - 0 0 - 0.942 0.942 0.982 - - 0 - 0.88%
2024-06-05 0 1.140 1.130 1.210 1.140 1.180 26,000 30,380 1.1685 0.933 0.925 0.991 0.933 0.966 31,757 0.9566 0.88%
2024-06-04 0 1.130 1.120 1.130 1.100 1.230 110,000 125,780 1.1435 0.925 0.917 0.925 0.901 1.007 134,358 0.9362 -8.13%
2024-06-03 0 1.230 1.230 1.330 1.210 1.360 74,000 93,580 1.2646 1.007 1.007 1.089 0.991 1.113 90,386 1.0353 2.50%
2024-05-31 0 1.200 1.200 1.260 1.200 1.200 2,000 2,400 1.2000 0.982 0.982 1.032 0.982 0.982 2,443 0.9824 -6.25%
2024-05-30 0 1.280 1.210 1.280 1.200 1.340 116,000 143,700 1.2388 1.048 0.991 1.048 0.982 1.097 141,687 1.0142 6.67%
2024-05-29 0 1.200 1.190 1.470 1.200 1.300 26,000 31,660 1.2177 0.982 0.974 1.204 0.982 1.064 31,757 0.9969 1.69%
2024-05-28 0 1.180 1.180 1.290 1.180 1.510 108,000 148,760 1.3774 0.966 0.966 1.056 0.966 1.236 131,915 1.1277 -11.94%
2024-05-27 0 1.340 1.330 1.490 1.270 1.480 96,600 132,658 1.3733 1.097 1.089 1.220 1.040 1.212 117,991 1.1243 6.35%
2024-05-24 0 1.260 1.260 - 1.260 1.410 47,722 65,681 1.3763 1.032 1.032 - 1.032 1.154 58,289 1.1268 -10.64%
2024-05-23 0 1.410 1.400 - 1.410 1.410 2,300 3,240 1.4087 1.154 1.146 - 1.154 1.154 2,809 1.1533 -2.76%
2024-05-22 0 1.450 1.450 - 1.350 1.430 10,000 13,900 1.3900 1.187 1.187 - 1.105 1.171 12,214 1.1380 0.00%
2024-05-21 0 1.450 1.450 - - - 0 0 - 1.187 1.187 - - - 0 - 1.40%
2024-05-20 0 1.430 1.430 1.700 1.430 1.430 2,000 2,860 1.4300 1.171 1.171 1.392 1.171 1.171 2,443 1.1708 -10.63%
2024-05-17 0 1.600 1.600 1.800 1.410 1.600 132,000 200,800 1.5212 1.310 1.310 1.474 1.154 1.310 161,230 1.2454 11.11%
2024-05-16 0 1.440 1.400 1.580 1.440 1.440 68,600 98,754 1.4396 1.179 1.146 1.294 1.179 1.179 83,791 1.1786 -3.36%
2024-05-14 0 1.490 1.400 1.600 - - 13 18 1.3846 1.220 1.146 1.310 - - 16 1.1336 0.00%
2024-05-13 0 1.490 1.420 1.600 - - 0 0 - 1.220 1.163 1.310 - - 0 - 0.00%
2024-05-10 0 1.490 1.400 - - - 0 0 - 1.220 1.146 - - - 0 - 0.00%
2024-05-09 0 1.490 1.400 1.600 - - 0 0 - 1.220 1.146 1.310 - - 0 - 0.00%
2024-05-08 0 1.490 1.400 1.580 1.410 1.490 14,000 20,300 1.4500 1.220 1.146 1.294 1.154 1.220 17,100 1.1871 -0.67%
2024-05-07 0 1.500 1.390 1.600 1.500 1.500 2,006 3,008 1.4995 1.228 1.138 1.310 1.228 1.228 2,450 1.2277 0.00%
2024-05-06 0 1.500 1.490 1.550 1.490 1.500 178,000 266,480 1.4971 1.228 1.220 1.269 1.220 1.228 217,416 1.2257 3.45%
2024-05-03 0 1.450 1.380 1.580 - - 0 0 - 1.187 1.130 1.294 - - 0 - 0.00%
2024-05-02 0 1.450 1.420 1.580 1.390 1.450 11,608 16,406 1.4133 1.187 1.163 1.294 1.138 1.187 14,178 1.1571 -2.03%
2024-04-30 0 1.480 1.480 1.590 1.420 1.430 116,000 165,560 1.4272 1.212 1.212 1.302 1.163 1.171 141,687 1.1685 0.00%
2024-04-29 0 1.480 1.480 1.600 1.440 1.450 10,000 14,480 1.4480 1.212 1.212 1.310 1.179 1.187 12,214 1.1855 0.00%
2024-04-26 0 1.480 1.480 1.600 - - 0 0 - 1.212 1.212 1.310 - - 0 - 2.07%
2024-04-25 0 1.450 1.420 1.690 1.450 1.450 10,000 14,500 1.4500 1.187 1.163 1.384 1.187 1.187 12,214 1.1871 0.00%
2024-04-24 0 1.450 1.450 1.600 - - 0 0 - 1.187 1.187 1.310 - - 0 - 2.11%
2024-04-23 0 1.420 1.400 1.480 1.390 1.430 40,000 56,340 1.4085 1.163 1.146 1.212 1.138 1.171 48,857 1.1531 -0.70%
2024-04-22 0 1.430 1.380 1.620 1.380 1.430 8,510 11,927 1.4015 1.171 1.130 1.326 1.130 1.171 10,394 1.1474 0.00%
2024-04-19 0 1.430 1.380 - 1.400 1.430 32,000 45,560 1.4238 1.171 1.130 - 1.146 1.171 39,086 1.1656 0.00%
2024-04-18 0 1.430 1.430 1.550 1.360 1.450 104,000 147,360 1.4169 1.171 1.171 1.269 1.113 1.187 127,029 1.1600 2.14%
2024-04-17 0 1.400 1.370 1.530 1.370 1.430 36,000 50,240 1.3956 1.146 1.122 1.253 1.122 1.171 43,972 1.1426 2.94%
2024-04-16 0 1.360 1.300 1.400 1.360 1.460 51,500 72,061 1.3992 1.113 1.064 1.146 1.113 1.195 62,904 1.1456 -2.86%
2024-04-15 0 1.400 1.340 1.400 1.350 1.430 12,267 16,972 1.3835 1.146 1.097 1.146 1.105 1.171 14,983 1.1327 -2.10%
2024-04-12 0 1.430 - 1.490 1.400 1.540 86,000 129,460 1.5053 1.171 - 1.220 1.146 1.261 105,044 1.2324 -7.14%
2024-04-11 0 1.540 1.440 1.620 - - 0 0 - 1.261 1.179 1.326 - - 0 - 0.00%
2024-04-10 0 1.540 1.410 1.600 - - 0 0 - 1.261 1.154 1.310 - - 0 - 0.00%
2024-04-09 0 1.540 1.420 1.560 1.400 1.550 58,600 87,228 1.4885 1.261 1.163 1.277 1.146 1.269 71,576 1.2187 0.00%
2024-04-08 0 1.540 1.410 1.540 1.380 1.540 4,000 5,840 1.4600 1.261 1.154 1.261 1.130 1.261 4,886 1.1953 4.76%
2024-04-05 0 1.470 1.360 1.490 1.400 1.490 86,003 122,844 1.4284 1.204 1.113 1.220 1.146 1.220 105,047 1.1694 -3.92%
2024-04-03 0 1.530 1.360 - 1.350 1.530 40,000 58,560 1.4640 1.253 1.113 - 1.105 1.253 48,857 1.1986 4.08%
2024-04-02 0 1.470 1.310 1.470 1.300 1.470 90,000 125,660 1.3962 1.204 1.073 1.204 1.064 1.204 109,929 1.1431 -2.00%
2024-03-28 0 1.500 1.310 - 1.400 1.500 8,333 11,849 1.4219 1.228 1.073 - 1.146 1.228 10,178 1.1642 0.00%
2024-03-27 0 1.500 1.480 1.500 1.500 1.500 2,000 3,000 1.5000 1.228 1.212 1.228 1.228 1.228 2,443 1.2281 -5.06%
2024-03-26 0 1.580 1.480 1.780 - - 0 0 - 1.294 1.212 1.457 - - 0 - 0.00%
2024-03-25 0 1.580 1.480 1.580 - - 0 0 - 1.294 1.212 1.294 - - 0 - 0.00%
2024-03-22 0 1.580 1.480 1.780 - - 0 0 - 1.294 1.212 1.457 - - 0 - 0.00%
2024-03-21 0 1.580 1.500 - - - 0 0 - 1.294 1.228 - - - 0 - 0.00%
2024-03-20 0 1.580 1.520 - - - 0 0 - 1.294 1.244 - - - 0 - 0.00%
2024-03-19 0 1.580 1.480 1.730 1.570 1.580 8,000 12,620 1.5775 1.294 1.212 1.416 1.285 1.294 9,771 1.2915 0.00%
2024-03-18 0 1.580 1.580 1.700 1.480 1.480 4,753 7,159 1.5062 1.294 1.294 1.392 1.212 1.212 5,805 1.2331 -7.06%
2024-03-15 0 1.700 1.480 1.700 - - 300 492 1.6400 1.392 1.212 1.392 - - 366 1.3427 0.00%
2024-03-14 0 1.700 1.480 1.800 - - 0 0 - 1.392 1.212 1.474 - - 0 - 0.00%
2024-03-13 0 1.700 1.480 1.790 1.700 1.700 10,033 17,048 1.6992 1.392 1.212 1.465 1.392 1.392 12,255 1.3911 -0.58%
2024-03-12 0 1.710 1.500 1.800 - - 0 0 - 1.400 1.228 1.474 - - 0 - 0.00%
2024-03-11 0 1.710 1.600 1.750 1.710 1.710 2,086 3,554 1.7037 1.400 1.310 1.433 1.400 1.400 2,548 1.3949 -2.84%
2024-03-08 0 1.760 1.580 1.760 1.760 1.760 2,000 3,520 1.7600 1.441 1.294 1.441 1.441 1.441 2,443 1.4409 4.76%
2024-03-07 0 1.680 1.530 - 1.450 1.680 12,000 19,680 1.6400 1.375 1.253 - 1.187 1.375 14,657 1.3427 -0.59%
2024-03-06 0 1.690 1.600 1.790 1.690 1.690 4,200 7,076 1.6848 1.384 1.310 1.465 1.384 1.384 5,130 1.3793 5.63%
2024-03-05 0 1.600 1.600 1.790 1.600 1.630 34,000 55,220 1.6241 1.310 1.310 1.465 1.310 1.334 41,529 1.3297 -2.44%
2024-03-04 0 1.640 1.630 1.720 1.610 1.750 24,000 39,460 1.6442 1.343 1.334 1.408 1.318 1.433 29,314 1.3461 -0.61%
2024-03-01 0 1.650 1.620 1.720 1.630 1.710 70,003 116,444 1.6634 1.351 1.326 1.408 1.334 1.400 85,504 1.3618 0.61%
2024-02-29 0 1.640 1.540 1.720 1.620 1.760 36,416 59,725 1.6401 1.343 1.261 1.408 1.326 1.441 44,480 1.3427 -7.87%
2024-02-28 0 1.780 1.620 1.780 1.780 1.800 12,000 21,520 1.7933 1.457 1.326 1.457 1.457 1.474 14,657 1.4682 9.88%
2024-02-27 0 1.620 1.580 1.780 1.610 1.620 10,000 16,140 1.6140 1.326 1.294 1.457 1.318 1.326 12,214 1.3214 0.00%
2024-02-26 0 1.620 1.560 1.650 1.580 1.740 36,542 58,838 1.6101 1.326 1.277 1.351 1.294 1.425 44,634 1.3182 -2.41%
2024-02-23 0 1.660 1.500 1.880 1.520 1.660 10,000 16,320 1.6320 1.359 1.228 1.539 1.244 1.359 12,214 1.3361 9.93%
2024-02-22 0 1.510 1.500 1.580 1.510 1.620 20,000 31,040 1.5520 1.236 1.228 1.294 1.236 1.326 24,429 1.2706 -5.63%
2024-02-21 0 1.600 1.430 1.600 - - 0 0 - 1.310 1.171 1.310 - - 0 - 0.00%
2024-02-20 0 1.600 1.450 1.520 1.450 1.600 28,416 41,963 1.4767 1.310 1.187 1.244 1.187 1.310 34,708 1.2090 -3.61%
2024-02-19 0 1.660 1.420 1.660 - - 1,000 1,600 1.6000 1.359 1.163 1.359 - - 1,221 1.3099 0.00%
2024-02-16 0 1.660 1.420 1.660 - - 0 0 - 1.359 1.163 1.359 - - 0 - 0.00%
2024-02-15 0 1.660 1.420 1.660 - - 0 0 - 1.359 1.163 1.359 - - 0 - 0.00%
2024-02-14 0 1.660 1.550 1.660 1.660 1.660 2,000 3,320 1.6600 1.359 1.269 1.359 1.359 1.359 2,443 1.3591 7.10%
2024-02-09 0 1.550 1.460 1.640 - - 0 0 - 1.269 1.195 1.343 - - 0 - 0.00%
2024-02-08 0 1.550 1.460 1.660 - - 0 0 - 1.269 1.195 1.359 - - 0 - 0.00%
2024-02-07 0 1.550 1.400 1.550 1.300 1.620 36,000 52,260 1.4517 1.269 1.146 1.269 1.064 1.326 43,972 1.1885 3.33%
2024-02-06 0 1.500 1.460 1.500 1.480 1.500 14,210 21,164 1.4894 1.228 1.195 1.228 1.212 1.228 17,357 1.2194 0.00%
2024-02-05 0 1.500 1.460 1.510 1.500 1.510 4,000 6,020 1.5050 1.228 1.195 1.236 1.228 1.236 4,886 1.2322 -0.66%
2024-02-02 0 1.510 1.440 1.620 1.500 1.590 76,030 119,124 1.5668 1.236 1.179 1.326 1.228 1.302 92,866 1.2828 -5.03%
2024-02-01 0 1.590 1.490 1.600 - - 0 0 - 1.302 1.220 1.310 - - 0 - 0.00%
2024-01-31 0 1.590 1.450 1.600 1.490 1.590 64,000 101,000 1.5781 1.302 1.187 1.310 1.220 1.302 78,172 1.2920 -1.24%
2024-01-30 0 1.610 1.510 1.660 - - 0 0 - 1.318 1.236 1.359 - - 0 - 0.00%
2024-01-29 0 1.610 1.600 1.620 1.600 1.610 84,000 134,620 1.6026 1.318 1.310 1.326 1.310 1.318 102,601 1.3121 0.62%
2024-01-26 0 1.600 1.460 1.600 1.430 1.600 44,833 68,119 1.5194 1.310 1.195 1.310 1.171 1.310 54,761 1.2439 0.63%
2024-01-25 0 1.590 1.350 1.600 1.500 1.600 20,000 30,900 1.5450 1.302 1.105 1.310 1.228 1.310 24,429 1.2649 6.00%
2024-01-24 0 1.500 1.300 1.600 1.090 1.500 281,999 391,318 1.3877 1.228 1.064 1.310 0.892 1.228 344,444 1.1361 -0.66%
2024-01-23 0 1.510 1.390 1.520 1.390 1.540 106,000 154,920 1.4615 1.236 1.138 1.244 1.138 1.261 129,472 1.1965 -3.21%
2024-01-22 0 1.560 1.450 1.580 1.480 1.560 50,000 74,880 1.4976 1.277 1.187 1.294 1.212 1.277 61,072 1.2261 -2.50%
2024-01-19 0 1.600 1.600 1.680 1.550 1.620 94,000 149,060 1.5857 1.310 1.310 1.375 1.269 1.326 114,815 1.2983 -1.23%
2024-01-18 0 1.620 1.620 1.690 1.600 1.960 132,000 228,900 1.7341 1.326 1.326 1.384 1.310 1.605 161,230 1.4197 -10.00%
2024-01-17 0 1.800 1.660 1.800 1.660 1.970 206,000 378,560 1.8377 1.474 1.359 1.474 1.359 1.613 251,616 1.5045 1.12%
2024-01-16 0 1.780 1.650 1.850 1.660 1.990 428,013 765,423 1.7883 1.457 1.351 1.515 1.359 1.629 522,791 1.4641 -6.32%
2024-01-15 0 1.900 1.800 1.910 1.770 2.020 394,000 741,560 1.8821 1.556 1.474 1.564 1.449 1.654 481,246 1.5409 -3.06%
2024-01-12 0 1.960 1.680 1.960 1.570 2.020 190,000 340,840 1.7939 1.605 1.375 1.605 1.285 1.654 232,073 1.4687 10.11%
2024-01-11 0 1.780 1.670 1.780 1.620 1.840 174,166 303,918 1.7450 1.457 1.367 1.457 1.326 1.506 212,733 1.4286 7.88%
2024-01-10 0 1.650 1.600 1.660 1.600 1.660 36,000 58,980 1.6383 1.351 1.310 1.359 1.310 1.359 43,972 1.3413 0.61%
2024-01-09 0 1.640 1.600 1.650 1.600 1.740 63,750 103,930 1.6303 1.343 1.310 1.351 1.310 1.425 77,867 1.3347 -4.65%
2024-01-08 0 1.720 1.610 1.720 1.600 1.730 232,000 380,540 1.6403 1.408 1.318 1.408 1.310 1.416 283,373 1.3429 -1.71%
2024-01-05 0 1.750 1.680 1.760 1.690 1.750 118,000 202,660 1.7175 1.433 1.375 1.441 1.384 1.433 144,130 1.4061 -1.13%
2024-01-04 0 1.770 1.740 1.770 1.670 1.770 36,000 61,040 1.6956 1.449 1.425 1.449 1.367 1.449 43,972 1.3882 4.73%
2024-01-03 0 1.690 - 1.690 1.690 1.770 188,000 331,260 1.7620 1.384 - 1.384 1.384 1.449 229,630 1.4426 -8.15%
2024-01-02 0 1.840 1.730 1.880 1.760 2.090 228,000 430,640 1.8888 1.506 1.416 1.539 1.441 1.711 278,488 1.5464 -5.64%
2023-12-29 0 1.950 1.930 2.090 1.870 2.130 412,000 845,220 2.0515 1.596 1.580 1.711 1.531 1.744 503,232 1.6796 -2.99%
2023-12-28 0 2.010 2.010 2.100 2.000 2.200 620,009 1,306,097 2.1066 1.646 1.646 1.719 1.637 1.801 757,302 1.7247 -0.99%
2023-12-27 0 2.030 1.910 2.030 1.790 2.030 61,450 112,602 1.8324 1.662 1.564 1.662 1.465 1.662 75,057 1.5002 4.10%
2023-12-22 0 1.950 - 1.960 1.920 2.080 176,463 346,861 1.9656 1.596 - 1.605 1.572 1.703 215,539 1.6093 0.52%
2023-12-21 0 1.940 1.880 1.950 1.880 2.060 144,000 278,560 1.9344 1.588 1.539 1.596 1.539 1.687 175,887 1.5837 -1.52%
2023-12-20 0 1.970 1.800 1.970 1.930 1.980 78,000 152,720 1.9579 1.613 1.474 1.613 1.580 1.621 95,272 1.6030 2.07%
2023-12-19 0 1.930 1.830 1.930 1.910 2.040 152,000 293,890 1.9335 1.580 1.498 1.580 1.564 1.670 185,658 1.5830 0.00%
2023-12-18 0 1.930 1.720 1.940 1.900 2.070 142,000 285,160 2.0082 1.580 1.408 1.588 1.556 1.695 173,444 1.6441 -3.02%
2023-12-15 0 1.990 1.900 2.000 1.920 2.090 126,200 249,698 1.9786 1.629 1.556 1.637 1.572 1.711 154,145 1.6199 -2.93%
2023-12-14 0 2.050 1.870 2.050 1.990 2.150 428,660 854,273 1.9929 1.678 1.531 1.678 1.629 1.760 523,581 1.6316 2.50%
2023-12-13 0 2.000 1.950 2.000 1.920 2.090 176,000 347,900 1.9767 1.637 1.596 1.637 1.572 1.711 214,973 1.6183 -2.91%
2023-12-12 0 2.060 1.920 2.060 1.900 2.160 1,129,100 2,320,645 2.0553 1.687 1.572 1.687 1.556 1.768 1,379,125 1.6827 -4.63%
2023-12-11 0 2.160 1.800 2.150 2.100 2.160 70,000 150,120 2.1446 1.768 1.474 1.760 1.719 1.768 85,501 1.7558 0.47%
2023-12-08 0 2.150 2.040 2.150 2.080 2.170 138,000 295,660 2.1425 1.760 1.670 1.760 1.703 1.777 168,558 1.7541 -2.27%
2023-12-07 0 2.200 2.160 2.200 2.200 2.230 70,000 155,320 2.2189 1.801 1.768 1.801 1.801 1.826 85,501 1.8166 0.00%
2023-12-06 0 2.200 2.000 2.200 2.130 2.200 126,000 273,720 2.1724 1.801 1.637 1.801 1.744 1.801 153,901 1.7785 1.38%
2023-12-05 0 2.170 2.120 2.170 2.160 2.340 90,493 197,425 2.1817 1.777 1.736 1.777 1.768 1.916 110,532 1.7861 -2.69%
2023-12-04 0 2.230 2.230 2.240 2.160 2.390 154,000 336,300 2.1838 1.826 1.826 1.834 1.768 1.957 188,101 1.7879 -0.89%
2023-12-01 0 2.250 2.120 2.250 2.150 2.280 280,000 625,220 2.2329 1.842 1.736 1.842 1.760 1.867 342,002 1.8281 -2.17%
2023-11-30 0 2.300 2.150 2.290 2.150 2.370 64,000 139,440 2.1788 1.883 1.760 1.875 1.760 1.940 78,172 1.7838 0.88%
2023-11-29 0 2.280 2.150 2.280 2.180 2.550 189,313 429,224 2.2673 1.867 1.760 1.867 1.785 2.088 231,234 1.8562 -2.98%
2023-11-28 0 2.350 2.100 2.350 2.080 2.390 154,040 351,622 2.2827 1.924 1.719 1.924 1.703 1.957 188,150 1.8688 5.86%
2023-11-27 0 2.220 2.130 2.220 2.180 2.230 256,000 565,940 2.2107 1.818 1.744 1.818 1.785 1.826 312,688 1.8099 1.37%
2023-11-24 0 2.190 2.150 2.200 2.190 2.200 166,000 363,620 2.1905 1.793 1.760 1.801 1.793 1.801 202,759 1.7934 -3.52%
2023-11-23 0 2.270 2.200 2.270 2.210 2.350 82,000 184,320 2.2478 1.858 1.801 1.858 1.809 1.924 100,158 1.8403 -12.69%
2023-11-22 0 2.600 2.210 2.600 2.150 2.600 158,000 368,320 2.3311 2.129 1.809 2.129 1.760 2.129 192,987 1.9085 12.55%
2023-11-21 0 2.310 2.150 2.310 2.180 2.310 176,003 396,946 2.2553 1.891 1.760 1.891 1.785 1.891 214,977 1.8465 -0.43%
2023-11-20 0 2.320 2.220 2.320 2.200 2.400 70,000 159,480 2.2783 1.899 1.818 1.899 1.801 1.965 85,501 1.8652 1.75%
2023-11-17 0 2.280 2.150 2.280 2.200 2.300 92,150 210,139 2.2804 1.867 1.760 1.867 1.801 1.883 112,555 1.8670 -1.72%
2023-11-16 0 2.320 2.150 2.330 2.320 2.400 14,000 32,640 2.3314 1.899 1.760 1.908 1.899 1.965 17,100 1.9088 -1.69%
2023-11-15 0 2.360 2.130 2.360 2.130 2.400 118,086 260,245 2.2039 1.932 1.744 1.932 1.744 1.965 144,235 1.8043 10.28%
2023-11-14 0 2.140 2.030 2.200 2.100 2.440 104,000 223,140 2.1456 1.752 1.662 1.801 1.719 1.998 127,029 1.7566 -4.04%
2023-11-13 0 2.230 2.170 2.240 2.220 2.330 44,000 101,080 2.2973 1.826 1.777 1.834 1.818 1.908 53,743 1.8808 -4.29%
2023-11-10 0 2.330 2.160 2.220 2.230 2.380 72,100 167,839 2.3279 1.908 1.768 1.818 1.826 1.949 88,066 1.9058 -2.10%
2023-11-09 0 2.380 2.240 2.380 2.260 2.430 338,000 772,560 2.2857 1.949 1.834 1.949 1.850 1.989 412,846 1.8713 -4.03%
2023-11-08 0 2.480 2.300 2.470 2.250 2.590 230,500 530,350 2.3009 2.030 1.883 2.022 1.842 2.120 281,541 1.8837 3.33%
2023-11-07 0 2.400 2.300 2.400 2.360 2.580 194,000 466,920 2.4068 1.965 1.883 1.965 1.932 2.112 236,959 1.9705 -7.34%
2023-11-06 0 2.590 2.590 2.600 2.260 2.590 444,000 1,048,390 2.3612 2.120 2.120 2.129 1.850 2.120 542,318 1.9332 3.19%
2023-11-03 0 2.510 2.410 2.530 2.440 2.510 180,000 449,600 2.4978 2.055 1.973 2.071 1.998 2.055 219,859 2.0449 -1.18%
2023-11-02 0 2.540 2.400 2.540 2.480 2.540 202,000 505,320 2.5016 2.080 1.965 2.080 2.030 2.080 246,730 2.0481 -0.39%
2023-11-01 0 2.550 2.400 2.550 2.430 2.550 136,000 340,580 2.5043 2.088 1.965 2.088 1.989 2.088 166,115 2.0503 -0.78%
2023-10-31 0 2.570 2.490 2.570 2.490 2.600 164,000 418,080 2.5493 2.104 2.039 2.104 2.039 2.129 200,316 2.0871 -1.91%
2023-10-30 0 2.620 2.440 2.620 2.420 2.620 197,000 495,790 2.5167 2.145 1.998 2.145 1.981 2.145 240,623 2.0604 1.16%
2023-10-27 0 2.590 2.480 2.590 2.490 2.590 190,000 485,000 2.5526 2.120 2.030 2.120 2.039 2.120 232,073 2.0899 0.39%
2023-10-26 0 2.580 2.500 2.600 2.430 2.660 330,000 832,700 2.5233 2.112 2.047 2.129 1.989 2.178 403,074 2.0659 -3.01%
2023-10-25 0 2.660 2.550 2.670 2.550 2.800 172,499 455,677 2.6416 2.178 2.088 2.186 2.088 2.292 210,697 2.1627 -2.56%
2023-10-24 0 2.730 2.560 2.780 2.560 2.770 290,300 768,237 2.6464 2.235 2.096 2.276 2.096 2.268 354,583 2.1666 4.20%
2023-10-20 0 2.620 2.620 2.770 2.520 2.710 242,000 637,120 2.6327 2.145 2.145 2.268 2.063 2.219 295,588 2.1554 -0.38%
2023-10-19 0 2.630 2.580 2.690 2.530 2.810 176,400 456,308 2.5868 2.153 2.112 2.202 2.071 2.301 215,462 2.1178 -6.74%
2023-10-18 0 2.820 2.560 2.870 2.490 2.820 290,200 749,748 2.5836 2.309 2.096 2.350 2.039 2.309 354,461 2.1152 4.06%
2023-10-17 0 2.710 2.580 2.730 2.490 2.750 276,000 730,340 2.6462 2.219 2.112 2.235 2.039 2.251 337,117 2.1664 0.74%
2023-10-16 0 2.690 2.680 2.710 2.690 2.840 182,000 493,700 2.7126 2.202 2.194 2.219 2.202 2.325 222,302 2.2209 -5.94%
2023-10-13 0 2.860 2.710 2.870 2.740 3.080 376,000 1,059,700 2.8184 2.342 2.219 2.350 2.243 2.522 459,260 2.3074 -3.05%
2023-10-12 0 2.950 2.880 2.950 2.960 3.160 514,800 1,596,600 3.1014 2.415 2.358 2.415 2.423 2.587 628,796 2.5391 -6.65%
2023-10-11 0 3.160 3.130 3.160 2.790 3.340 388,707 1,203,102 3.0951 2.587 2.563 2.587 2.284 2.734 474,781 2.5340 20.61%
2023-10-10 0 2.620 2.510 2.900 2.600 2.940 2,864,500 7,502,895 2.6193 2.145 2.055 2.374 2.129 2.407 3,498,808 2.1444 -1.87%
2023-10-09 0 2.670 2.670 3.000 2.670 2.990 188,000 529,180 2.8148 2.186 2.186 2.456 2.186 2.448 229,630 2.3045 -4.64%
2023-10-06 0 2.800 2.690 2.850 2.610 2.800 215,046 579,779 2.6961 2.292 2.202 2.333 2.137 2.292 262,665 2.2073 6.06%
2023-10-05 0 2.640 2.550 2.640 2.500 2.640 170,000 439,080 2.5828 2.161 2.088 2.161 2.047 2.161 207,644 2.1146 4.35%
2023-10-04 0 2.530 2.500 2.580 2.510 2.620 160,000 407,980 2.5499 2.071 2.047 2.112 2.055 2.145 195,430 2.0876 -3.80%
2023-10-03 0 2.630 2.630 2.680 2.550 2.720 158,000 419,800 2.6570 2.153 2.153 2.194 2.088 2.227 192,987 2.1753 -2.95%
2023-09-29 0 2.710 2.700 2.730 2.710 2.760 154,000 418,700 2.7188 2.219 2.211 2.235 2.219 2.260 188,101 2.2259 -1.81%
2023-09-28 0 2.760 2.700 2.770 2.760 2.850 154,000 427,260 2.7744 2.260 2.211 2.268 2.260 2.333 188,101 2.2714 0.00%
2023-09-27 0 2.760 2.760 2.810 2.760 2.880 226,660 637,340 2.8119 2.260 2.260 2.301 2.260 2.358 276,851 2.3021 -7.69%
2023-09-26 0 2.990 2.820 3.000 2.700 3.000 171,500 483,925 2.8217 2.448 2.309 2.456 2.211 2.456 209,477 2.3102 3.10%
2023-09-25 0 2.900 2.720 3.000 2.720 2.920 152,000 435,020 2.8620 2.374 2.227 2.456 2.227 2.391 185,658 2.3431 2.11%
2023-09-22 0 2.840 2.800 2.840 2.780 3.240 204,000 613,440 3.0071 2.325 2.292 2.325 2.276 2.653 249,173 2.4619 -12.35%
2023-09-21 0 3.240 3.100 3.260 3.180 3.600 182,000 607,620 3.3386 2.653 2.538 2.669 2.603 2.947 222,302 2.7333 0.62%
2023-09-20 0 3.220 3.090 3.270 2.940 3.600 286,000 911,980 3.1887 2.636 2.530 2.677 2.407 2.947 349,331 2.6106 11.81%
2023-09-19 0 2.880 2.850 2.920 2.880 2.930 153,825 446,548 2.9030 2.358 2.333 2.391 2.358 2.399 187,888 2.3767 -0.69%
2023-09-18 0 2.900 2.900 2.940 2.720 3.000 172,000 497,100 2.8901 2.374 2.374 2.407 2.227 2.456 210,087 2.3662 5.84%
2023-09-15 0 2.740 2.680 2.800 2.660 2.800 190,166 515,016 2.7082 2.243 2.194 2.292 2.178 2.292 232,276 2.2173 -2.14%
2023-09-14 0 2.800 2.680 2.820 2.690 2.800 154,000 419,160 2.7218 2.292 2.194 2.309 2.202 2.292 188,101 2.2284 0.00%
2023-09-13 0 2.800 2.650 2.810 2.690 2.830 160,000 441,340 2.7584 2.292 2.170 2.301 2.202 2.317 195,430 2.2583 0.00%
2023-09-12 0 2.800 2.640 2.900 2.800 2.910 183,400 526,174 2.8690 2.292 2.161 2.374 2.292 2.382 224,012 2.3489 -2.78%
2023-09-11 0 2.880 2.700 2.880 2.620 2.880 235,800 641,168 2.7191 2.358 2.211 2.358 2.145 2.358 288,015 2.2262 9.92%
2023-09-07 0 2.620 2.610 2.840 2.550 2.890 160,010 427,105 2.6692 2.145 2.137 2.325 2.088 2.366 195,442 2.1853 -2.60%
2023-09-06 0 2.690 2.650 2.730 2.630 2.740 174,000 468,020 2.6898 2.202 2.170 2.235 2.153 2.243 212,530 2.2021 0.75%
2023-09-05 0 2.670 2.660 2.780 2.610 2.770 158,000 421,180 2.6657 2.186 2.178 2.276 2.137 2.268 192,987 2.1824 -3.61%
2023-09-04 0 2.770 2.680 2.740 2.600 2.800 292,000 793,900 2.7188 2.268 2.194 2.243 2.129 2.292 356,660 2.2259 -0.72%
2023-08-31 0 2.790 2.700 2.750 2.750 2.880 380,000 1,063,700 2.7992 2.284 2.211 2.251 2.251 2.358 464,146 2.2917 0.00%
2023-08-30 0 2.790 2.700 2.830 2.700 2.860 365,133 1,014,670 2.7789 2.284 2.211 2.317 2.211 2.342 445,987 2.2751 -3.46%
2023-08-29 0 2.890 2.850 2.890 2.750 2.930 358,022 1,017,662 2.8425 2.366 2.333 2.366 2.251 2.399 437,301 2.3271 2.85%
2023-08-28 0 2.810 2.800 2.830 2.790 2.920 355,100 1,004,656 2.8292 2.301 2.292 2.317 2.284 2.391 433,732 2.3163 -3.77%
2023-08-25 0 2.920 2.880 3.000 2.880 3.150 344,000 1,032,020 3.0001 2.391 2.358 2.456 2.358 2.579 420,174 2.4562 -4.26%
2023-08-24 0 3.050 3.050 3.070 3.040 3.190 323,400 1,005,500 3.1092 2.497 2.497 2.513 2.489 2.612 395,013 2.5455 -2.24%
2023-08-23 0 3.120 3.110 3.140 3.030 3.150 336,000 1,041,040 3.0983 2.554 2.546 2.571 2.481 2.579 410,403 2.5366 2.30%
2023-08-22 0 3.050 3.030 3.100 2.910 3.100 351,519 1,054,842 3.0008 2.497 2.481 2.538 2.382 2.538 429,358 2.4568 4.81%
2023-08-21 0 2.910 2.890 2.950 2.910 3.140 341,300 1,032,994 3.0266 2.382 2.366 2.415 2.382 2.571 416,877 2.4779 -2.68%
2023-08-18 0 2.990 2.880 3.000 2.880 3.080 340,000 1,005,080 2.9561 2.448 2.358 2.456 2.358 2.522 415,289 2.4202 1.36%
2023-08-17 0 2.950 2.890 3.090 2.860 3.150 496,000 1,484,660 2.9933 2.415 2.366 2.530 2.342 2.579 605,833 2.4506 0.34%
2023-08-16 0 2.940 2.850 2.950 2.850 3.140 344,000 1,012,280 2.9427 2.407 2.333 2.415 2.333 2.571 420,174 2.4092 3.16%
2023-08-15 0 2.850 2.800 2.910 2.770 3.190 354,000 1,000,360 2.8259 2.333 2.292 2.382 2.268 2.612 432,389 2.3136 -4.68%
2023-08-14 0 2.990 2.830 3.020 2.760 3.080 500,000 1,476,460 2.9529 2.448 2.317 2.472 2.260 2.522 610,719 2.4176 -0.66%
2023-08-11 0 3.010 3.010 3.040 3.000 3.230 398,000 1,246,980 3.1331 2.464 2.464 2.489 2.456 2.644 486,132 2.5651 -6.81%
2023-08-10 0 3.230 3.160 3.280 3.070 3.270 316,063 1,005,178 3.1803 2.644 2.587 2.685 2.513 2.677 386,051 2.6037 2.22%
2023-08-09 0 3.160 3.110 3.320 3.110 3.700 333,413 1,091,886 3.2749 2.587 2.546 2.718 2.546 3.029 407,243 2.6812 -11.48%
2023-08-08 0 3.570 3.420 3.520 3.300 3.650 288,803 1,027,034 3.5562 2.923 2.800 2.882 2.702 2.988 352,755 2.9115 -0.83%
2023-08-07 0 3.600 3.510 3.550 3.230 3.610 451,600 1,538,880 3.4076 2.947 2.874 2.906 2.644 2.956 551,601 2.7898 6.51%
2023-08-04 0 3.380 3.290 3.330 3.090 3.410 392,220 1,272,601 3.2446 2.767 2.694 2.726 2.530 2.792 479,072 2.6564 0.00%
2023-08-03 0 3.380 3.280 3.430 3.430 3.730 357,750 1,286,905 3.5972 2.767 2.685 2.808 2.808 3.054 436,969 2.9451 -2.87%
2023-08-02 0 3.480 3.320 3.430 2.850 3.500 1,236,236 3,765,906 3.0463 2.849 2.718 2.808 2.333 2.865 1,509,985 2.4940 21.68%
2023-08-01 0 2.860 2.810 2.950 2.750 2.870 380,000 1,065,740 2.8046 2.342 2.301 2.415 2.251 2.350 464,146 2.2961 -0.35%
2023-07-31 0 2.870 2.870 2.940 2.870 3.000 528,103 1,546,220 2.9279 2.350 2.350 2.407 2.350 2.456 645,045 2.3971 -1.71%
2023-07-28 0 2.920 2.840 2.920 2.840 2.950 370,000 1,076,800 2.9103 2.391 2.325 2.391 2.325 2.415 451,932 2.3827 -0.34%
2023-07-27 0 2.930 2.860 2.930 2.880 2.950 602,000 1,768,500 2.9377 2.399 2.342 2.399 2.358 2.415 735,305 2.4051 -0.68%
2023-07-26 0 2.950 2.900 2.950 2.870 3.040 561,010 1,644,548 2.9314 2.415 2.374 2.415 2.350 2.489 685,239 2.4000 0.00%
2023-07-25 0 2.950 2.910 2.950 2.880 3.000 672,000 1,977,920 2.9433 2.415 2.382 2.415 2.358 2.456 820,806 2.4097 -1.67%
2023-07-24 0 3.000 2.840 3.000 2.760 3.000 446,500 1,271,425 2.8475 2.456 2.325 2.456 2.260 2.456 545,372 2.3313 4.53%
2023-07-21 0 2.870 2.710 2.730 2.720 3.110 608,900 1,710,381 2.8090 2.350 2.219 2.235 2.227 2.546 743,733 2.2997 -3.69%
2023-07-20 0 2.980 2.870 2.940 2.830 3.190 573,200 1,707,664 2.9792 2.440 2.350 2.407 2.317 2.612 700,128 2.4391 -1.97%
2023-07-19 0 3.040 2.930 3.040 2.770 3.080 1,605,500 4,709,880 2.9336 2.489 2.399 2.489 2.268 2.522 1,961,018 2.4018 6.29%
2023-07-18 0 2.860 2.720 2.900 2.580 2.940 1,126,066 3,045,786 2.7048 2.342 2.227 2.374 2.112 2.407 1,375,419 2.2144 5.15%
2023-07-14 0 2.720 2.640 2.720 2.670 2.950 464,000 1,301,200 2.8043 2.227 2.161 2.227 2.186 2.415 566,747 2.2959 -5.23%
2023-07-13 0 2.870 2.850 2.890 2.650 2.950 1,096,800 3,052,216 2.7828 2.350 2.333 2.366 2.170 2.415 1,339,673 2.2783 5.51%
2023-07-12 0 2.720 2.620 2.720 2.500 2.720 506,000 1,333,040 2.6345 2.227 2.145 2.227 2.047 2.227 618,047 2.1569 2.64%
2023-07-11 0 2.650 2.560 2.650 2.520 2.720 618,000 1,621,980 2.6246 2.170 2.096 2.170 2.063 2.227 754,848 2.1487 -1.12%
2023-07-10 0 2.680 2.600 2.680 2.420 2.680 586,063 1,457,169 2.4864 2.194 2.129 2.194 1.981 2.194 715,839 2.0356 6.35%
2023-07-07 0 2.520 2.380 2.520 2.380 2.540 736,910 1,829,538 2.4827 2.063 1.949 2.063 1.949 2.080 900,089 2.0326 -0.79%
2023-07-06 0 2.540 2.500 2.550 2.450 2.660 680,360 1,732,232 2.5461 2.080 2.047 2.088 2.006 2.178 831,017 2.0845 -1.17%
2023-07-05 0 2.570 2.510 2.580 2.160 2.610 1,224,076 2,887,865 2.3592 2.104 2.055 2.112 1.768 2.137 1,495,132 1.9315 17.35%
2023-07-04 0 2.190 2.170 2.220 2.000 2.300 1,016,000 2,183,820 2.1494 1.793 1.777 1.818 1.637 1.883 1,240,980 1.7598 7.35%
2023-07-03 0 2.040 1.990 2.050 1.940 2.230 676,040 1,366,378 2.0211 1.670 1.629 1.678 1.588 1.826 825,741 1.6547 -4.67%
2023-06-30 0 2.140 2.020 2.140 2.000 2.390 854,000 1,844,900 2.1603 1.752 1.654 1.752 1.637 1.957 1,043,108 1.7687 -8.15%
2023-06-29 0 2.330 2.160 2.390 2.160 2.330 716,000 1,597,820 2.2316 1.908 1.768 1.957 1.768 1.908 874,549 1.8270 4.02%
2023-06-28 0 2.240 2.200 2.300 2.030 2.280 705,000 1,515,200 2.1492 1.834 1.801 1.883 1.662 1.867 861,113 1.7596 11.44%
2023-06-27 0 2.010 2.000 2.100 1.980 2.320 738,000 1,586,780 2.1501 1.646 1.637 1.719 1.621 1.899 901,421 1.7603 -13.36%
2023-06-26 0 2.320 2.310 2.330 2.210 2.410 755,247 1,737,684 2.3008 1.899 1.891 1.908 1.809 1.973 922,487 1.8837 -0.43%
2023-06-23 0 2.330 2.160 2.330 2.070 2.360 1,191,308 2,575,892 2.1622 1.908 1.768 1.908 1.695 1.932 1,455,108 1.7702 4.48%
2023-06-21 0 2.230 2.180 2.300 2.130 2.370 984,000 2,178,200 2.2136 1.826 1.785 1.883 1.744 1.940 1,201,894 1.8123 -5.91%
2023-06-20 0 2.370 2.360 2.400 2.280 2.440 1,024,000 2,441,120 2.3839 1.940 1.932 1.965 1.867 1.998 1,250,752 1.9517 -4.05%
2023-06-19 0 2.470 2.460 2.470 2.440 2.610 732,500 1,814,680 2.4774 2.022 2.014 2.022 1.998 2.137 894,703 2.0282 -5.36%
2023-06-16 0 2.610 2.550 2.610 2.540 2.740 614,200 1,615,746 2.6307 2.137 2.088 2.137 2.080 2.243 750,207 2.1537 0.77%
2023-06-15 0 2.590 2.580 2.740 2.500 2.600 588,003 1,504,947 2.5594 2.120 2.112 2.243 2.047 2.129 718,209 2.0954 0.00%
2023-06-14 0 2.590 2.500 2.630 2.540 2.750 570,000 1,510,880 2.6507 2.120 2.047 2.153 2.080 2.251 696,219 2.1701 1.17%
2023-06-13 0 2.560 2.500 2.600 2.500 2.590 590,000 1,501,840 2.5455 2.096 2.047 2.129 2.047 2.120 720,648 2.0840 -0.78%
2023-06-12 0 2.580 2.500 2.700 2.460 2.750 804,000 2,111,240 2.6259 2.112 2.047 2.211 2.014 2.251 982,036 2.1499 1.18%
2023-06-09 0 2.550 2.510 2.600 2.440 2.570 664,100 1,682,031 2.5328 2.088 2.055 2.129 1.998 2.104 811,157 2.0736 2.00%
2023-06-08 0 2.500 2.450 2.540 2.400 2.550 824,000 2,030,060 2.4637 2.047 2.006 2.080 1.965 2.088 1,006,464 2.0170 -2.72%
2023-06-07 0 2.570 2.500 2.580 2.420 2.650 594,000 1,506,320 2.5359 2.104 2.047 2.112 1.981 2.170 725,534 2.0762 4.05%
2023-06-06 0 2.470 2.400 2.500 2.360 2.540 826,983 2,008,149 2.4283 2.022 1.965 2.047 1.932 2.080 1,010,108 1.9881 -0.40%
2023-06-05 0 2.480 2.400 2.510 2.410 2.610 628,000 1,561,920 2.4871 2.030 1.965 2.055 1.973 2.137 767,063 2.0362 -4.98%
2023-06-02 0 2.610 2.530 2.610 2.430 2.730 580,000 1,523,460 2.6267 2.137 2.071 2.137 1.989 2.235 708,434 2.1505 1.95%
2023-06-01 0 2.560 2.540 2.580 2.430 2.630 617,600 1,548,668 2.5076 2.096 2.080 2.112 1.989 2.153 754,360 2.0530 1.99%
2023-05-31 0 2.510 2.470 2.580 2.370 2.590 602,150 1,518,269 2.5214 2.055 2.022 2.112 1.940 2.120 735,489 2.0643 0.80%
2023-05-30 0 2.490 2.410 2.500 2.400 2.560 638,000 1,578,960 2.4749 2.039 1.973 2.047 1.965 2.096 779,277 2.0262 1.63%
2023-05-29 0 2.450 2.430 2.440 2.430 2.520 627,600 1,552,304 2.4734 2.006 1.989 1.998 1.989 2.063 766,574 2.0250 -5.41%
2023-05-25 0 2.590 2.500 2.600 2.550 2.870 560,000 1,536,180 2.7432 2.120 2.047 2.129 2.088 2.350 684,005 2.2459 -3.72%
2023-05-24 0 2.690 2.600 2.670 2.490 2.690 622,030 1,610,837 2.5896 2.202 2.129 2.186 2.039 2.202 759,771 2.1202 6.75%
2023-05-23 0 2.520 2.450 2.550 2.420 2.530 706,100 1,741,748 2.4667 2.063 2.006 2.088 1.981 2.071 862,457 2.0195 0.40%
2023-05-22 0 2.510 2.470 2.530 2.420 2.560 624,103 1,543,289 2.4728 2.055 2.022 2.071 1.981 2.096 762,303 2.0245 -0.79%
2023-05-19 0 2.530 2.430 2.540 2.440 2.630 644,000 1,626,460 2.5256 2.071 1.989 2.080 1.998 2.153 786,606 2.0677 -4.53%
2023-05-18 0 2.650 2.480 2.700 2.630 3.000 782,400 2,195,876 2.8066 2.170 2.030 2.211 2.153 2.456 955,653 2.2978 0.38%
2023-05-17 0 2.640 2.520 2.690 2.410 2.770 612,000 1,554,780 2.5405 2.161 2.063 2.202 1.973 2.268 747,520 2.0799 5.60%
2023-05-16 0 2.500 2.500 2.600 2.460 2.600 602,100 1,510,150 2.5081 2.047 2.047 2.129 2.014 2.129 735,428 2.0534 0.81%
2023-05-15 0 2.480 2.480 2.570 2.450 2.640 635,120 1,614,760 2.5424 2.030 2.030 2.104 2.006 2.161 775,759 2.0815 -8.15%
2023-05-12 0 2.700 2.680 2.740 2.670 3.230 741,000 2,149,755 2.9012 2.211 2.194 2.243 2.186 2.644 905,085 2.3752 -4.26%
2023-05-11 0 2.820 2.810 2.850 2.580 2.850 592,000 1,644,640 2.7781 2.309 2.301 2.333 2.112 2.333 723,091 2.2745 8.46%
2023-05-10 0 2.600 2.510 2.600 2.130 2.620 688,000 1,750,940 2.5450 2.129 2.055 2.129 1.744 2.145 840,349 2.0836 11.59%
2023-05-09 0 2.330 2.270 2.400 2.190 2.340 662,000 1,502,500 2.2696 1.908 1.858 1.965 1.793 1.916 808,592 1.8582 0.43%
2023-05-08 0 2.320 2.280 2.310 2.300 2.480 628,000 1,513,600 2.4102 1.899 1.867 1.891 1.883 2.030 767,063 1.9732 -6.45%
2023-05-05 0 2.480 2.350 2.490 2.270 2.500 662,000 1,605,120 2.4247 2.030 1.924 2.039 1.858 2.047 808,592 1.9851 2.90%
2023-05-04 0 2.410 2.200 2.490 2.380 2.580 652,000 1,605,620 2.4626 1.973 1.801 2.039 1.949 2.112 796,377 2.0162 -2.82%
2023-05-03 0 2.480 2.420 2.620 2.420 2.590 682,000 1,703,490 2.4978 2.030 1.981 2.145 1.981 2.120 833,020 2.0450 -1.98%
2023-05-02 0 2.530 2.530 2.600 2.420 2.640 866,000 2,234,880 2.5807 2.071 2.071 2.129 1.981 2.161 1,057,765 2.1128 -1.94%
2023-04-28 0 2.580 2.560 2.610 2.540 2.640 586,010 1,513,385 2.5825 2.112 2.096 2.137 2.080 2.161 715,775 2.1143 0.78%
2023-04-27 0 2.560 2.560 2.620 2.490 2.680 598,800 1,527,490 2.5509 2.096 2.096 2.145 2.039 2.194 731,397 2.0885 -4.48%
2023-04-26 0 2.680 2.680 2.800 2.510 2.850 776,000 2,078,360 2.6783 2.194 2.194 2.292 2.055 2.333 947,835 2.1927 8.94%
2023-04-25 0 2.460 2.420 2.540 2.270 2.580 660,000 1,603,540 2.4296 2.014 1.981 2.080 1.858 2.112 806,149 1.9891 0.41%
2023-04-24 0 2.450 2.400 2.480 2.300 2.740 742,000 1,913,100 2.5783 2.006 1.965 2.030 1.883 2.243 906,307 2.1109 -11.23%
2023-04-21 0 2.760 2.730 2.960 2.760 3.180 543,316 1,619,980 2.9817 2.260 2.235 2.423 2.260 2.603 663,627 2.4411 -1.43%
2023-04-20 0 2.800 2.770 2.840 2.590 2.850 570,000 1,530,880 2.6858 2.292 2.268 2.325 2.120 2.333 696,219 2.1988 8.11%
2023-04-19 0 2.590 2.590 2.710 2.460 2.700 576,000 1,499,460 2.6032 2.120 2.120 2.219 2.014 2.211 703,548 2.1313 1.17%
2023-04-18 0 2.560 2.550 2.630 2.460 2.680 635,180 1,624,442 2.5575 2.096 2.088 2.153 2.014 2.194 775,833 2.0938 -3.03%
2023-04-17 0 2.640 2.640 2.780 2.640 3.040 584,000 1,649,240 2.8240 2.161 2.161 2.276 2.161 2.489 713,319 2.3121 -10.51%
2023-04-14 0 2.950 2.910 2.980 2.890 3.280 776,000 2,417,160 3.1149 2.415 2.382 2.440 2.366 2.685 947,835 2.5502 -1.67%
2023-04-13 0 3.000 3.000 3.070 2.650 3.200 916,200 2,762,642 3.0153 2.456 2.456 2.513 2.170 2.620 1,119,081 2.4687 11.11%
2023-04-12 0 2.700 2.590 2.700 1.970 2.830 867,400 2,149,412 2.4780 2.211 2.120 2.211 1.613 2.317 1,059,475 2.0288 19.47%
2023-04-11 0 2.260 2.210 2.280 1.850 2.300 750,600 1,605,468 2.1389 1.850 1.809 1.867 1.515 1.883 916,811 1.7511 7.11%
2023-04-06 0 2.110 2.210 2.270 2.100 2.460 716,000 1,690,840 2.3615 1.727 1.809 1.858 1.719 2.014 874,549 1.9334 -8.26%
2023-04-04 0 2.300 2.160 2.300 2.130 2.300 696,000 1,506,780 2.1649 1.883 1.768 1.883 1.744 1.883 850,120 1.7724 6.48%
2023-04-03 0 2.160 2.100 2.180 2.020 2.320 710,000 1,535,400 2.1625 1.768 1.719 1.785 1.654 1.899 867,221 1.7705 -1.82%
2023-03-31 0 2.200 2.150 2.220 2.200 2.510 654,000 1,556,160 2.3794 1.801 1.760 1.818 1.801 2.055 798,820 1.9481 -9.09%
2023-03-30 0 2.420 2.410 2.580 2.420 2.620 603,000 1,538,330 2.5511 1.981 1.973 2.112 1.981 2.145 736,527 2.0886 -6.20%
2023-03-29 0 2.580 2.570 2.580 2.550 2.720 752,000 1,985,660 2.6405 2.112 2.104 2.112 2.088 2.227 918,521 2.1618 3.20%
2023-03-28 0 2.500 2.450 2.500 2.100 2.600 1,105,850 2,764,670 2.5000 2.047 2.006 2.047 1.719 2.129 1,350,727 2.0468 6.38%
2023-03-27 0 2.350 2.250 2.350 1.800 2.400 916,485 1,967,984 2.1473 1.924 1.842 1.924 1.474 1.965 1,119,429 1.7580 15.20%
2023-03-24 0 2.040 2.050 2.120 1.980 2.180 928,000 1,932,300 2.0822 1.670 1.678 1.736 1.621 1.785 1,133,494 1.7047 -6.85%
2023-03-23 0 2.190 2.190 2.230 2.100 2.480 1,024,600 2,303,192 2.2479 1.793 1.793 1.826 1.719 2.030 1,251,485 1.8404 -8.75%
2023-03-22 0 2.400 2.400 2.450 2.390 2.560 864,810 2,108,332 2.4379 1.965 1.965 2.006 1.957 2.096 1,056,311 1.9959 -2.83%
2023-03-21 0 2.470 2.450 2.500 2.430 2.660 818,000 2,072,980 2.5342 2.022 2.006 2.047 1.989 2.178 999,136 2.0748 -5.73%
2023-03-20 0 2.620 2.610 2.690 2.500 2.760 786,000 2,057,060 2.6171 2.145 2.137 2.202 2.047 2.260 960,050 2.1427 0.00%
2023-03-17 0 2.620 2.520 2.640 2.400 2.680 772,000 1,987,700 2.5747 2.145 2.063 2.161 1.965 2.194 942,950 2.1080 4.80%
2023-03-16 0 2.500 2.500 2.550 2.290 2.590 846,000 2,103,060 2.4859 2.047 2.047 2.088 1.875 2.120 1,033,336 2.0352 0.40%
2023-03-15 0 2.490 2.410 2.500 2.150 2.660 1,044,636 2,457,942 2.3529 2.039 1.973 2.047 1.760 2.178 1,275,958 1.9264 3.32%
2023-03-14 0 2.410 2.300 2.490 2.300 2.890 797,003 2,157,048 2.7064 1.973 1.883 2.039 1.883 2.366 973,489 2.2158 -9.74%
2023-03-13 0 2.670 2.670 2.710 2.500 2.790 766,590 2,048,094 2.6717 2.186 2.186 2.219 2.047 2.284 936,342 2.1873 9.88%
2023-03-10 0 2.430 2.410 2.490 1.910 2.500 2,379,361 5,086,369 2.1377 1.989 1.973 2.039 1.564 2.047 2,906,241 1.7502 5.19%
2023-03-09 0 2.310 2.310 2.450 1.850 2.500 828,359 1,819,035 2.1960 1.891 1.891 2.006 1.515 2.047 1,011,789 1.7978 10.53%
2023-03-08 0 2.090 2.090 2.100 1.720 2.120 1,165,026 2,139,891 1.8368 1.711 1.711 1.719 1.408 1.736 1,423,006 1.5038 16.76%
2023-03-07 0 1.790 1.780 1.840 1.670 1.840 1,112,000 1,970,780 1.7723 1.465 1.457 1.506 1.367 1.506 1,358,238 1.4510 3.47%
2023-03-06 0 1.730 1.690 1.800 1.560 1.850 1,675,000 2,713,329 1.6199 1.416 1.384 1.474 1.277 1.515 2,045,908 1.3262 4.85%
2023-03-03 0 1.650 1.640 1.790 1.500 1.670 1,355,316 2,199,813 1.6231 1.351 1.343 1.465 1.228 1.367 1,655,434 1.3288 -4.07%
2023-03-02 0 1.720 1.600 1.720 1.350 1.920 1,779,237 2,706,417 1.5211 1.408 1.310 1.408 1.105 1.572 2,173,227 1.2453 23.74%
2023-03-01 0 1.390 1.370 1.600 1.330 1.440 1,332,100 1,837,355 1.3793 1.138 1.122 1.310 1.089 1.179 1,627,077 1.1292 -0.71%
2023-02-28 0 1.400 1.390 1.650 1.320 1.700 1,282,300 1,777,858 1.3865 1.146 1.138 1.351 1.081 1.392 1,566,249 1.1351 -10.26%
2023-02-27 0 1.560 1.550 1.680 1.560 1.710 936,500 1,507,985 1.6102 1.277 1.269 1.375 1.277 1.400 1,143,876 1.3183 -14.75%
2023-02-24 0 1.830 1.740 1.830 1.830 2.140 508,004 1,018,187 2.0043 1.498 1.425 1.498 1.498 1.752 620,495 1.6409 -13.68%
2023-02-23 0 2.120 2.100 2.480 2.070 2.280 470,000 1,010,520 2.1500 1.736 1.719 2.030 1.695 1.867 574,076 1.7603 -4.50%
2023-02-22 0 2.220 2.200 2.260 2.010 2.280 464,000 1,008,360 2.1732 1.818 1.801 1.850 1.646 1.867 566,747 1.7792 1.37%
2023-02-21 0 2.190 2.190 2.350 2.020 2.210 487,500 1,049,771 2.1534 1.793 1.793 1.924 1.654 1.809 595,451 1.7630 -0.45%
2023-02-20 0 2.200 2.100 2.240 1.880 2.250 495,006 1,056,663 2.1346 1.801 1.719 1.834 1.539 1.842 604,619 1.7477 6.28%
2023-02-17 0 2.070 2.000 2.070 1.820 2.160 276,500 553,860 2.0031 1.695 1.637 1.695 1.490 1.768 337,727 1.6400 6.15%
2023-02-16 0 1.950 1.940 2.050 1.800 2.140 267,416 524,072 1.9598 1.596 1.588 1.678 1.474 1.752 326,632 1.6045 -4.41%
2023-02-15 0 2.040 1.960 2.100 1.630 2.200 285,816 521,933 1.8261 1.670 1.605 1.719 1.334 1.801 349,106 1.4951 22.89%
2023-02-14 0 1.660 1.650 1.870 1.560 1.700 312,080 502,804 1.6111 1.359 1.351 1.531 1.277 1.392 381,186 1.3191 -4.60%
2023-02-13 0 1.740 1.600 1.750 1.420 1.850 304,408 511,646 1.6808 1.425 1.310 1.433 1.163 1.515 371,815 1.3761 8.75%
2023-02-10 0 1.600 1.600 1.730 1.360 1.810 371,756 542,677 1.4598 1.310 1.310 1.416 1.113 1.482 454,077 1.1951 18.52%
2023-02-09 0 1.350 1.340 - 1.260 1.350 378,700 500,349 1.3212 1.105 1.097 - 1.032 1.105 462,558 1.0817 7.14%
2023-02-08 0 1.260 1.250 - 1.230 1.280 401,000 504,180 1.2573 1.032 1.023 - 1.007 1.048 489,796 1.0294 6.78%
2023-02-07 0 1.180 1.180 1.280 1.170 1.200 306,500 360,790 1.1771 0.966 0.966 1.048 0.958 0.982 374,371 0.9637 0.00%
2023-02-06 0 1.180 1.150 1.180 - - 0 0 - 0.966 0.942 0.966 - - 0 - -1.67%
2023-02-03 0 1.200 1.150 1.200 1.150 1.260 13,530 15,898 1.1750 0.982 0.942 0.982 0.942 1.032 16,526 0.9620 4.35%
2023-02-02 0 1.150 1.150 1.270 1.150 1.150 3,806 4,312 1.1329 0.942 0.942 1.040 0.942 0.942 4,649 0.9276 -8.73%
2023-02-01 0 1.260 1.100 1.260 1.270 1.270 6,200 7,840 1.2645 1.032 0.901 1.032 1.040 1.040 7,573 1.0353 -0.79%
2023-01-31 0 1.270 1.150 1.270 1.130 1.270 6,000 7,340 1.2233 1.040 0.942 1.040 0.925 1.040 7,329 1.0016 15.45%
2023-01-30 0 1.100 1.010 1.280 1.100 1.100 2,111 2,309 1.0938 0.901 0.827 1.048 0.901 0.901 2,578 0.8955 -14.06%
2023-01-27 0 1.280 1.020 1.280 - - 0 0 - 1.048 0.835 1.048 - - 0 - 0.00%
2023-01-26 0 1.280 - 1.290 - - 0 0 - 1.048 - 1.056 - - 0 - 0.00%
2023-01-20 0 1.280 1.100 1.300 - - 0 0 - 1.048 0.901 1.064 - - 0 - 0.00%
2023-01-19 0 1.280 1.100 1.310 - - 0 0 - 1.048 0.901 1.073 - - 0 - 0.00%
2023-01-18 0 1.280 1.100 1.280 - - 0 0 - 1.048 0.901 1.048 - - 0 - 0.00%
2023-01-17 0 1.280 1.100 1.310 - - 0 0 - 1.048 0.901 1.073 - - 0 - 0.00%
2023-01-16 0 1.280 1.100 1.280 - - 0 0 - 1.048 0.901 1.048 - - 0 - 0.00%
2023-01-13 0 1.280 1.100 1.300 - - 0 0 - 1.048 0.901 1.064 - - 0 - 0.00%
2023-01-12 0 1.280 1.280 1.310 - - 0 0 - 1.048 1.048 1.073 - - 0 - 0.00%
2023-01-11 0 1.280 1.100 1.310 - - 900 954 1.0600 1.048 0.901 1.073 - - 1,099 0.8678 0.00%
2023-01-10 0 1.280 1.150 1.280 1.280 1.280 2,000 2,560 1.2800 1.048 0.942 1.048 1.048 1.048 2,443 1.0479 8.47%
2023-01-09 0 1.180 1.150 1.290 1.180 1.180 4,000 4,780 1.1950 0.966 0.942 1.056 0.966 0.966 4,886 0.9784 2.61%
2023-01-06 0 1.150 1.150 - - - 500 560 1.1200 0.942 0.942 - - - 611 0.9170 0.00%
2023-01-05 0 1.150 1.150 1.290 - - 0 0 - 0.942 0.942 1.056 - - 0 - 0.00%
2023-01-04 0 1.150 1.150 1.260 1.150 1.150 5,810 6,602 1.1363 0.942 0.942 1.032 0.942 0.942 7,097 0.9303 -10.85%
2023-01-03 0 1.290 1.100 1.290 1.290 1.290 6,000 7,740 1.2900 1.056 0.901 1.056 1.056 1.056 7,329 1.0561 1.57%
2022-12-30 0 1.270 1.100 1.270 1.280 1.280 2,000 2,560 1.2800 1.040 0.901 1.040 1.048 1.048 2,443 1.0479 0.00%
2022-12-29 0 1.270 1.100 1.270 - - 300 330 1.1000 1.040 0.901 1.040 - - 366 0.9006 -1.55%
2022-12-28 0 1.290 1.100 - - - 15 16 1.0667 1.056 0.901 - - - 18 0.8733 0.00%
2022-12-23 0 1.290 1.150 - - - 0 0 - 1.056 0.942 - - - 0 - 0.00%
2022-12-22 0 1.290 1.100 - - - 0 0 - 1.056 0.901 - - - 0 - 0.00%
2022-12-21 0 1.290 1.100 - - - 100 107 1.0700 1.056 0.901 - - - 122 0.8760 0.00%
2022-12-20 0 1.290 1.000 - - - 27 26 0.9630 1.056 0.819 - - - 33 0.7884 0.00%
2022-12-19 0 1.290 - - - - 0 0 - 1.056 - - - - 0 - 0.00%
2022-12-16 0 1.290 1.100 1.450 1.290 1.290 1,000 1,290 1.2900 1.056 0.901 1.187 1.056 1.056 1,221 1.0561 0.00%
2022-12-15 0 1.290 1.100 1.300 - - 106 113 1.0660 1.056 0.901 1.064 - - 129 0.8728 0.00%
2022-12-14 0 1.290 1.150 1.320 1.150 1.290 2,400 2,760 1.1500 1.056 0.942 1.081 0.942 1.056 2,931 0.9415 -2.27%
2022-12-13 0 1.320 1.150 1.320 1.300 1.320 216,000 285,000 1.3194 1.081 0.942 1.081 1.064 1.081 263,830 1.0802 16.81%
2022-12-12 0 1.130 1.130 1.400 1.130 1.310 222,121 288,531 1.2990 0.925 0.925 1.146 0.925 1.073 271,307 1.0635 -13.08%
2022-12-09 0 1.300 1.150 1.300 1.200 1.300 114,001 147,890 1.2973 1.064 0.942 1.064 0.982 1.064 139,245 1.0621 0.00%
2022-12-08 0 1.300 1.200 - 1.100 1.300 25,422 30,641 1.2053 1.064 0.982 - 0.901 1.064 31,051 0.9868 1.56%
2022-12-07 0 1.280 1.200 1.280 - - 405 477 1.1778 1.048 0.982 1.048 - - 495 0.9643 -0.78%
2022-12-06 0 1.290 1.200 1.290 1.300 1.300 2,000 2,600 1.3000 1.056 0.982 1.056 1.064 1.064 2,443 1.0643 -2.27%
2022-12-05 0 1.320 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
2022-12-02 0 0.132 - 0.135 - - 0 0 - 1.081 - 1.105 - - 0 - 0.00%
2022-12-01 0 0.132 0.110 0.132 0.130 0.132 416,000 54,370 0.1307 1.081 0.901 1.081 1.064 1.081 50,812 1.0700 1.54%
2022-11-30 0 0.130 - 0.130 0.130 0.130 610,000 79,300 0.1300 1.064 - 1.064 1.064 1.064 74,508 1.0643 0.00%
2022-11-29 0 0.130 - 0.130 - - 0 0 - 1.064 - 1.064 - - 0 - 0.00%
2022-11-28 0 0.130 - - - - 0 0 - 1.064 - - - - 0 - 0.00%
2022-11-25 0 0.130 0.103 0.130 0.130 0.130 620,000 80,600 0.1300 1.064 0.843 1.064 1.064 1.064 75,729 1.0643 0.00%
2022-11-24 0 0.130 - - - - 0 0 - 1.064 - - - - 0 - 0.00%
2022-11-23 0 0.130 - 0.130 0.130 0.130 405,000 52,475 0.1296 1.064 - 1.064 1.064 1.064 49,468 1.0608 -2.26%
2022-11-22 0 0.133 - 0.133 0.130 0.133 1,620,000 211,260 0.1304 1.089 - 1.089 1.064 1.089 197,873 1.0677 0.76%
2022-11-21 0 0.132 - 0.133 - - 0 0 - 1.081 - 1.089 - - 0 - 0.00%
2022-11-18 0 0.132 0.128 0.138 - - 0 0 - 1.081 1.048 1.130 - - 0 - 0.00%
2022-11-17 0 0.132 0.128 0.138 - - 0 0 - 1.081 1.048 1.130 - - 0 - 0.00%
2022-11-16 0 0.132 0.128 0.132 0.132 0.132 20,033 2,643 0.1319 1.081 1.048 1.081 1.081 1.081 2,447 1.0801 0.00%
2022-11-15 0 0.132 0.129 0.132 - - 0 0 - 1.081 1.056 1.081 - - 0 - 0.00%
2022-11-14 0 0.132 - 0.132 - - 0 0 - 1.081 - 1.081 - - 0 - 0.00%
2022-11-11 0 0.132 - 0.140 0.130 0.132 110,000 14,500 0.1318 1.081 - 1.146 1.064 1.081 13,436 1.0792 1.54%
2022-11-10 0 0.130 0.130 0.140 0.130 0.130 1,660,000 215,800 0.1300 1.064 1.064 1.146 1.064 1.064 202,759 1.0643 0.00%
2022-11-09 0 0.130 - 0.140 0.130 0.130 3,660,000 475,800 0.1300 1.064 - 1.146 1.064 1.064 447,046 1.0643 0.00%
2022-11-08 0 0.130 0.130 0.140 0.128 0.130 542,000 70,410 0.1299 1.064 1.064 1.146 1.048 1.064 66,202 1.0636 0.00%
2022-11-07 0 0.130 - 0.140 - - 0 0 - 1.064 - 1.146 - - 0 - 0.00%
2022-11-04 0 0.130 0.129 0.140 0.130 0.130 1,330,000 172,900 0.1300 1.064 1.056 1.146 1.064 1.064 162,451 1.0643 0.00%
2022-11-03 0 0.130 - 0.140 0.130 0.130 32,000 4,140 0.1294 1.064 - 1.146 1.064 1.064 3,909 1.0592 0.00%
2022-11-02 0 0.130 - 0.140 - - 0 0 - 1.064 - 1.146 - - 0 - 0.00%
2022-11-01 0 0.130 0.127 0.140 0.130 0.130 4,015,000 521,900 0.1300 1.064 1.040 1.146 1.064 1.064 490,407 1.0642 0.00%
2022-10-31 0 0.130 - 0.130 - - 0 0 - 1.064 - 1.064 - - 0 - 0.00%
2022-10-28 0 0.130 - 0.130 0.130 0.130 140,000 18,200 0.1300 1.064 - 1.064 1.064 1.064 17,100 1.0643 0.00%
2022-10-27 0 0.130 0.130 - 0.128 0.132 1,183,000 153,790 0.1300 1.064 1.064 - 1.048 1.081 144,496 1.0643 0.00%
2022-10-26 0 0.130 0.130 0.134 - - 0 0 - 1.064 1.064 1.097 - - 0 - 5.69%
2022-10-25 0 0.123 0.123 0.158 0.122 0.126 351,130 43,421 0.1237 1.007 1.007 1.294 0.999 1.032 42,888 1.0124 -6.82%
2022-10-24 0 0.132 0.132 - 0.132 0.132 30,000 3,960 0.1320 1.081 1.081 - 1.081 1.081 3,664 1.0807 0.00%
2022-10-21 0 0.132 0.132 - - - 0 0 - 1.081 1.081 - - - 0 - 0.00%
2022-10-20 0 0.132 0.132 - - - 0 0 - 1.081 1.081 - - - 0 - 0.00%
2022-10-19 0 0.132 0.132 - 0.131 0.132 120,000 15,740 0.1312 1.081 1.081 - 1.073 1.081 14,657 1.0739 0.00%
2022-10-18 0 0.132 0.132 - - - 0 0 - 1.081 1.081 - - - 0 - 0.00%
2022-10-17 0 0.132 0.132 - - - 0 0 - 1.081 1.081 - - - 0 - 0.00%
2022-10-14 0 0.132 - - 0.132 0.135 40,000 5,340 0.1335 1.081 - - 1.081 1.105 4,886 1.0930 0.00%
2022-10-13 0 0.132 0.132 - - - 0 0 - 1.081 1.081 - - - 0 - 0.00%
2022-10-12 0 0.132 0.132 - - - 0 0 - 1.081 1.081 - - - 0 - 0.00%
2022-10-11 0 0.132 - - 0.132 0.132 30,000 3,960 0.1320 1.081 - - 1.081 1.081 3,664 1.0807 0.00%
2022-10-10 0 0.132 0.132 - - - 0 0 - 1.081 1.081 - - - 0 - 0.00%
2022-10-07 0 0.132 0.132 - 0.132 0.132 5,047,000 666,169 0.1320 1.081 1.081 - 1.081 1.081 616,459 1.0806 -2.94%
2022-10-06 0 0.136 0.136 - - - 0 0 - 1.113 1.113 - - - 0 - 0.74%
2022-10-05 0 0.135 0.135 - 0.135 0.140 37,866 5,093 0.1345 1.105 1.105 - 1.105 1.146 4,625 1.1012 -3.57%
2022-10-03 0 0.140 0.140 - 0.140 0.140 20,233 2,830 0.1399 1.146 1.146 - 1.146 1.146 2,471 1.1451 0.00%
2022-09-30 0 0.140 0.140 0.148 0.140 0.140 40,000 5,600 0.1400 1.146 1.146 1.212 1.146 1.146 4,886 1.1462 -6.67%
2022-09-29 0 0.150 0.140 0.150 - - 0 0 - 1.228 1.146 1.228 - - 0 - -3.23%
2022-09-28 0 0.155 0.140 0.155 - - 1,100 128 0.1164 1.269 1.146 1.269 - - 134 0.9527 0.00%
2022-09-27 0 0.155 0.140 0.155 - - 0 0 - 1.269 1.146 1.269 - - 0 - -4.91%
2022-09-26 0 0.163 - 0.163 - - 0 0 - 1.334 - 1.334 - - 0 - -3.55%
2022-09-23 0 0.169 - 0.169 - - 0 0 - 1.384 - 1.384 - - 0 - -0.59%
2022-09-22 0 0.170 - 0.170 - - 0 0 - 1.392 - 1.392 - - 0 - 0.00%
2022-09-21 0 0.170 - 0.170 - - 0 0 - 1.392 - 1.392 - - 0 - 0.00%
2022-09-20 0 0.170 - 0.170 - - 0 0 - 1.392 - 1.392 - - 0 - 0.00%
2022-09-19 0 0.170 - 0.170 - - 0 0 - 1.392 - 1.392 - - 0 - -5.56%
2022-09-16 0 0.180 - 0.180 - - 0 0 - 1.474 - 1.474 - - 0 - 0.00%
2022-09-15 0 0.180 - 0.180 - - 0 0 - 1.474 - 1.474 - - 0 - -1.10%
2022-09-14 0 0.182 - 0.182 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2022-09-13 0 0.182 0.160 0.182 0.182 0.182 70,000 12,740 0.1820 1.490 1.310 1.490 1.490 1.490 8,550 1.4900 1.11%
2022-09-09 0 0.180 0.150 0.180 0.136 0.182 206,500 35,985 0.1743 1.474 1.228 1.474 1.113 1.490 25,223 1.4267 13.21%
2022-09-08 0 0.159 0.140 0.159 0.136 0.165 100,000 16,110 0.1611 1.302 1.146 1.302 1.113 1.351 12,214 1.3189 22.31%
2022-09-07 0 0.130 0.130 0.136 0.122 0.125 22,750 2,786 0.1225 1.064 1.064 1.113 0.999 1.023 2,779 1.0026 -4.41%
2022-09-06 0 0.136 0.130 - - - 16 1 0.0625 1.113 1.064 - - - 2 0.5117 0.00%
2022-09-05 0 0.136 0.130 - - - 0 0 - 1.113 1.064 - - - 0 - 0.00%
2022-09-02 0 0.136 0.130 0.138 - - 0 0 - 1.113 1.064 1.130 - - 0 - 0.00%
2022-09-01 0 0.136 0.130 0.136 - - 2,000 238 0.1190 1.113 1.064 1.113 - - 244 0.9743 0.00%
2022-08-31 0 0.136 0.136 - - - 0 0 - 1.113 1.113 - - - 0 - 0.74%
2022-08-30 0 0.135 0.135 - - - 0 0 - 1.105 1.105 - - - 0 - 0.00%
2022-08-29 0 0.135 0.135 - - - 0 0 - 1.105 1.105 - - - 0 - 0.00%
2022-08-26 0 0.135 0.135 - 0.135 0.135 10,000 1,350 0.1350 1.105 1.105 - 1.105 1.105 1,221 1.1053 0.00%
2022-08-25 0 0.135 0.130 - - - 5,000 615 0.1230 1.105 1.064 - - - 611 1.0070 0.00%
2022-08-24 0 0.135 0.135 - - - 0 0 - 1.105 1.105 - - - 0 - 0.00%
2022-08-23 0 0.135 0.125 - - - 0 0 - 1.105 1.023 - - - 0 - 0.00%
2022-08-22 0 0.135 0.132 - - - 0 0 - 1.105 1.081 - - - 0 - 0.00%
2022-08-19 0 0.135 0.130 - - - 0 0 - 1.105 1.064 - - - 0 - 0.00%
2022-08-18 0 0.135 0.135 - 0.132 0.132 50,000 6,600 0.1320 1.105 1.105 - 1.081 1.081 6,107 1.0807 0.00%
2022-08-17 0 0.135 0.135 - 0.132 0.135 267,500 35,912 0.1343 1.105 1.105 - 1.081 1.105 32,673 1.0991 2.27%
2022-08-16 0 0.132 0.132 - 0.132 0.132 15,000 1,920 0.1280 1.081 1.081 - 1.081 1.081 1,832 1.0479 1.54%
2022-08-15 0 0.130 0.130 - 0.130 0.130 19,000 2,434 0.1281 1.064 1.064 - 1.064 1.064 2,321 1.0488 -3.70%
2022-08-12 0 0.135 0.135 - - - 0 0 - 1.105 1.105 - - - 0 - 1.50%
2022-08-11 0 0.133 0.132 - - - 0 0 - 1.089 1.081 - - - 0 - 0.00%
2022-08-10 0 0.133 0.133 - - - 0 0 - 1.089 1.089 - - - 0 - 2.31%
2022-08-09 0 0.130 0.130 - - - 0 0 - 1.064 1.064 - - - 0 - 0.00%
2022-08-08 0 0.130 0.130 - - - 0 0 - 1.064 1.064 - - - 0 - 0.00%
2022-08-05 0 0.130 0.130 - - - 0 0 - 1.064 1.064 - - - 0 - 0.00%
2022-08-04 0 0.130 0.130 - - - 0 0 - 1.064 1.064 - - - 0 - 0.00%
2022-08-03 0 0.130 0.130 - - - 423,500 56,297 0.1329 1.064 1.064 - - - 51,728 1.0883 0.00%
2022-08-02 0 0.130 0.130 - - - 0 0 - 1.064 1.064 - - - 0 - 0.00%
2022-08-01 0 0.130 0.130 - 0.130 0.130 30,700 3,984 0.1298 1.064 1.064 - 1.064 1.064 3,750 1.0625 0.00%
2022-07-29 0 0.130 0.120 0.130 0.130 0.130 30,000 3,900 0.1300 1.064 0.982 1.064 1.064 1.064 3,664 1.0643 -7.14%
2022-07-28 0 0.140 0.130 - - - 0 0 - 1.146 1.064 - - - 0 - 0.00%
2022-07-27 0 0.140 0.130 - - - 0 0 - 1.146 1.064 - - - 0 - 0.00%
2022-07-26 0 0.140 0.130 - - - 0 0 - 1.146 1.064 - - - 0 - 0.00%
2022-07-25 0 0.140 0.131 0.150 - - 0 0 - 1.146 1.073 1.228 - - 0 - 0.00%
2022-07-22 0 0.140 0.131 - - - 0 0 - 1.146 1.073 - - - 0 - 0.00%
2022-07-21 0 0.140 0.140 - - - 0 0 - 1.146 1.146 - - - 0 - 7.69%
2022-07-20 0 0.130 0.130 - 0.130 0.130 30,000 3,900 0.1300 1.064 1.064 - 1.064 1.064 3,664 1.0643 -7.14%
2022-07-19 0 0.140 0.140 - 0.130 0.130 17,000 2,126 0.1251 1.146 1.146 - 1.064 1.064 2,076 1.0239 0.00%
2022-07-18 0 0.140 0.140 0.145 0.131 0.131 10,000 1,310 0.1310 1.146 1.146 1.187 1.073 1.073 1,221 1.0725 7.69%
2022-07-15 0 0.130 0.130 - 0.130 0.130 180,000 23,400 0.1300 1.064 1.064 - 1.064 1.064 21,986 1.0643 -7.14%
2022-07-14 0 0.140 0.130 0.140 - - 7,000 840 0.1200 1.146 1.064 1.146 - - 855 0.9824 -2.10%
2022-07-13 0 0.143 0.143 0.160 - - 0 0 - 1.171 1.171 1.310 - - 0 - 2.14%
2022-07-12 0 0.140 0.140 - - - 166 21 0.1265 1.146 1.146 - - - 20 1.0357 0.00%
2022-07-11 0 0.140 0.140 - - - 200 25 0.1250 1.146 1.146 - - - 24 1.0234 0.00%
2022-07-08 0 0.140 0.140 - - - 0 0 - 1.146 1.146 - - - 0 - 0.00%
2022-07-07 0 0.140 0.140 - - - 0 0 - 1.146 1.146 - - - 0 - 3.70%
2022-07-06 0 0.135 0.135 - 0.130 0.130 17,000 2,175 0.1279 1.105 1.105 - 1.064 1.064 2,076 1.0475 -3.57%
2022-07-05 0 0.140 0.140 - - - 0 0 - 1.146 1.146 - - - 0 - 0.00%
2022-07-04 0 0.140 0.135 - 0.140 0.140 30,000 4,200 0.1400 1.146 1.105 - 1.146 1.146 3,664 1.1462 0.00%
2022-06-30 0 0.140 0.130 - - - 0 0 - 1.146 1.064 - - - 0 - 0.00%
2022-06-29 0 0.140 0.130 - - - 0 0 - 1.146 1.064 - - - 0 - 0.00%
2022-06-28 0 0.140 0.135 - - - 0 0 - 1.146 1.105 - - - 0 - 0.00%
2022-06-27 0 0.140 0.135 - - - 0 0 - 1.146 1.105 - - - 0 - 0.00%
2022-06-24 0 0.140 0.120 - - - 4,000 472 0.1180 1.146 0.982 - - - 489 0.9661 0.00%
2022-06-23 0 0.140 0.138 - 0.135 0.140 2,656,666 371,743 0.1399 1.146 1.130 - 1.105 1.146 324,495 1.1456 0.00%
2022-06-22 0 0.140 0.134 0.150 0.140 0.140 3,160,000 442,400 0.1400 1.146 1.097 1.228 1.146 1.146 385,974 1.1462 0.00%
2022-06-21 0 0.140 0.140 - 0.140 0.140 2,000,000 280,000 0.1400 1.146 1.146 - 1.146 1.146 244,287 1.1462 0.00%
2022-06-20 0 0.140 0.140 - - - 0 0 - 1.146 1.146 - - - 0 - 0.00%
2022-06-17 0 0.140 0.124 0.160 - - 0 0 - 1.146 1.015 1.310 - - 0 - 0.00%
2022-06-16 0 0.140 0.130 0.160 - - 66 7 0.1061 1.146 1.064 1.310 - - 8 0.8683 0.00%
2022-06-15 0 0.140 0.135 0.160 0.130 0.140 71,166 9,845 0.1383 1.146 1.105 1.310 1.064 1.146 8,692 1.1326 0.00%
2022-06-14 0 0.140 0.130 0.160 0.140 0.140 40,000 5,600 0.1400 1.146 1.064 1.310 1.146 1.146 4,886 1.1462 0.00%
2022-06-13 0 0.140 0.125 0.140 0.140 0.140 20,000 2,800 0.1400 1.146 1.023 1.146 1.146 1.146 2,443 1.1462 0.00%
2022-06-10 0 0.140 0.140 0.170 0.140 0.150 40,000 5,800 0.1450 1.146 1.146 1.392 1.146 1.228 4,886 1.1871 3.70%
2022-06-09 0 0.135 0.141 0.170 0.131 0.131 10,000 1,310 0.1310 1.105 1.154 1.392 1.073 1.073 1,221 1.0725 -9.40%
2022-06-08 0 0.149 - 0.170 - - 0 0 - 1.220 - 1.392 - - 0 - 0.00%
2022-06-07 0 0.149 0.138 0.149 - - 0 0 - 1.220 1.130 1.220 - - 0 - -0.67%
2022-06-06 0 0.150 0.138 0.170 - - 0 0 - 1.228 1.130 1.392 - - 0 - 0.00%
2022-06-02 0 0.150 0.139 - 0.139 0.150 30,000 4,390 0.1463 1.228 1.138 - 1.138 1.228 3,664 1.1980 0.00%
2022-06-01 0 0.150 0.139 0.150 0.150 0.150 15,500 2,231 0.1439 1.228 1.138 1.228 1.228 1.228 1,893 1.1784 -2.60%
2022-05-31 0 0.154 0.139 0.154 - - 0 0 - 1.261 1.138 1.261 - - 0 - -2.53%
2022-05-30 0 0.158 0.140 0.158 - - 300 39 0.1300 1.294 1.146 1.294 - - 37 1.0643 -1.25%
2022-05-27 0 0.160 0.143 0.161 0.138 0.160 168,212 26,045 0.1548 1.310 1.171 1.318 1.130 1.310 20,546 1.2676 6.67%
2022-05-26 0 0.150 0.138 0.150 - - 10,633 1,444 0.1358 1.228 1.130 1.228 - - 1,299 1.1118 -6.83%
2022-05-25 0 0.161 0.138 0.161 - - 0 0 - 1.318 1.130 1.318 - - 0 - 0.00%
2022-05-24 0 0.161 0.138 0.161 - - 0 0 - 1.318 1.130 1.318 - - 0 - 0.00%
2022-05-23 0 0.161 0.138 0.165 - - 0 0 - 1.318 1.130 1.351 - - 0 - 0.00%
2022-05-20 0 0.161 0.138 0.170 - - 4,000 520 0.1300 1.318 1.130 1.392 - - 489 1.0643 0.00%
2022-05-19 0 0.161 0.138 - - - 0 0 - 1.318 1.130 - - - 0 - 0.00%
2022-05-18 0 0.161 - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2022-05-17 0 0.161 - 0.181 0.160 0.161 3,050,000 491,000 0.1610 1.318 - 1.482 1.310 1.318 372,538 1.3180 0.63%
2022-05-16 0 0.160 0.138 - 0.160 0.160 3,030,000 484,800 0.1600 1.310 1.130 - 1.310 1.310 370,096 1.3099 0.00%
2022-05-13 0 0.160 0.138 0.160 - - 200 26 0.1300 1.310 1.130 1.310 - - 24 1.0643 0.00%
2022-05-12 0 0.160 0.138 0.160 - - 0 0 - 1.310 1.130 1.310 - - 0 - 0.00%
2022-05-11 0 0.160 - 0.160 - - 0 0 - 1.310 - 1.310 - - 0 - 0.00%
2022-05-10 0 0.160 0.136 0.160 - - 0 0 - 1.310 1.113 1.310 - - 0 - 0.00%
2022-05-06 0 0.160 0.138 0.160 - - 150 19 0.1267 1.310 1.130 1.310 - - 18 1.0370 0.00%
2022-05-05 0 0.160 0.138 0.160 - - 0 0 - 1.310 1.130 1.310 - - 0 - 0.00%
2022-05-04 0 0.160 0.138 0.160 - - 0 0 - 1.310 1.130 1.310 - - 0 - 0.00%
2022-05-03 0 0.160 0.160 0.180 0.160 0.160 500,000 80,000 0.1600 1.310 1.310 1.474 1.310 1.310 61,072 1.3099 0.00%
2022-04-29 0 0.160 0.140 0.170 - - 0 0 - 1.310 1.146 1.392 - - 0 - 0.00%
2022-04-28 0 0.160 0.160 0.170 - - 500 75 0.1500 1.310 1.310 1.392 - - 61 1.2281 0.00%
2022-04-27 0 0.160 0.160 - - - 0 0 - 1.310 1.310 - - - 0 - 0.00%
2022-04-26 0 0.160 0.160 - 0.159 0.160 2,120,000 337,200 0.1591 1.310 1.310 - 1.302 1.310 258,945 1.3022 2.56%
2022-04-25 0 0.156 0.156 - - - 4,000 576 0.1440 1.277 1.277 - - - 489 1.1789 0.00%
2022-04-22 0 0.156 0.135 0.166 0.156 0.156 2,000,000 312,000 0.1560 1.277 1.105 1.359 1.277 1.277 244,287 1.2772 0.00%
2022-04-21 0 0.156 0.154 0.180 0.156 0.156 2,000,000 312,000 0.1560 1.277 1.261 1.474 1.277 1.277 244,287 1.2772 1.30%
2022-04-20 0 0.154 0.150 - 0.154 0.154 2,008,166 309,283 0.1540 1.261 1.228 - 1.261 1.261 245,285 1.2609 2.67%
2022-04-19 0 0.150 0.150 - 0.150 0.150 121,666 18,178 0.1494 1.228 1.228 - 1.228 1.228 14,861 1.2232 -6.25%
2022-04-14 0 0.160 0.156 0.160 0.160 0.160 350,000 56,000 0.1600 1.310 1.277 1.310 1.310 1.310 42,750 1.3099 0.00%
2022-04-13 0 0.160 0.150 0.160 0.150 0.160 60,000 9,400 0.1567 1.310 1.228 1.310 1.228 1.310 7,329 1.2826 8.84%
2022-04-12 0 0.147 0.147 0.160 - - 0 0 - 1.203 1.203 1.310 - - 0 - 0.00%
2022-04-11 0 0.147 0.147 0.160 0.146 0.146 17,000 2,440 0.1435 1.203 1.203 1.310 1.195 1.195 2,076 1.1751 -4.55%
2022-04-08 0 0.154 0.151 0.160 0.154 0.154 2,000,400 308,056 0.1540 1.261 1.236 1.310 1.261 1.261 244,336 1.2608 -6.67%
2022-04-07 0 0.165 0.153 0.165 0.170 0.170 10,000 1,700 0.1700 1.351 1.253 1.351 1.392 1.392 1,221 1.3918 -10.81%
2022-04-06 0 0.185 - 0.186 - - 400 66 0.1650 1.515 - 1.523 - - 49 1.3509 0.00%
2022-04-04 0 0.185 0.151 0.186 - - 1 0 - 1.515 1.236 1.523 - - 0 - 0.00%
2022-04-01 0 0.185 - 0.186 0.185 0.185 10,000 1,850 0.1850 1.515 - 1.523 1.515 1.515 1,221 1.5146 0.00%
2022-03-31 0 0.185 0.150 0.185 0.186 0.186 25,000 4,645 0.1858 1.515 1.228 1.515 1.523 1.523 3,054 1.5212 5.71%
2022-03-30 0 0.175 0.153 0.186 - - 0 0 - 1.433 1.253 1.523 - - 0 - 0.00%
2022-03-29 0 0.175 0.152 0.175 - - 0 0 - 1.433 1.244 1.433 - - 0 - 0.00%
2022-03-28 0 0.175 0.151 0.186 0.175 0.175 10,500 1,822 0.1735 1.433 1.236 1.523 1.433 1.433 1,283 1.4207 0.00%
2022-03-25 0 0.175 0.158 0.175 0.158 0.175 419,000 67,139 0.1602 1.433 1.294 1.433 1.294 1.433 51,178 1.3119 14.38%
2022-03-24 0 0.153 0.145 0.153 - - 0 0 - 1.253 1.187 1.253 - - 0 - 0.00%
2022-03-23 0 0.153 0.150 0.156 0.135 0.153 863,333 116,956 0.1355 1.253 1.228 1.277 1.105 1.253 105,451 1.1091 -2.55%
2022-03-22 0 0.157 0.148 0.157 - - 7,000 987 0.1410 1.285 1.212 1.285 - - 855 1.1544 0.00%
2022-03-21 0 0.157 0.152 0.160 0.157 0.160 40,000 6,370 0.1593 1.285 1.244 1.310 1.285 1.310 4,886 1.3038 -1.87%
2022-03-18 0 0.160 0.160 0.162 0.145 0.160 226,733 34,619 0.1527 1.310 1.310 1.326 1.187 1.310 27,694 1.2501 3.90%
2022-03-17 0 0.154 0.145 0.162 0.140 0.154 30,300 4,381 0.1446 1.261 1.187 1.326 1.146 1.261 3,701 1.1837 6.21%
2022-03-16 0 0.145 0.145 0.155 0.130 0.145 83,066 11,754 0.1415 1.187 1.187 1.269 1.064 1.187 10,146 1.1585 -2.68%
2022-03-15 0 0.149 0.149 0.169 0.135 0.154 543,000 76,569 0.1410 1.220 1.220 1.384 1.105 1.261 66,324 1.1545 2.05%
2022-03-14 0 0.146 0.145 0.160 0.120 0.163 4,659,000 717,684 0.1540 1.195 1.187 1.310 0.982 1.334 569,068 1.2612 6.57%
2022-03-11 0 0.137 0.135 0.160 0.120 0.192 1,958,933 287,421 0.1467 1.122 1.105 1.310 0.982 1.572 239,271 1.2012 -31.50%
2022-03-10 0 0.200 0.193 - 0.200 0.200 30,000 6,000 0.2000 1.637 1.580 - 1.637 1.637 3,664 1.6374 0.00%
2022-03-09 0 0.200 0.195 - - - 0 0 - 1.637 1.596 - - - 0 - 0.00%
2022-03-08 0 0.200 0.200 - - - 0 0 - 1.637 1.637 - - - 0 - 3.09%
2022-03-07 0 0.194 0.194 - 0.194 0.201 48,900 9,483 0.1939 1.588 1.588 - 1.588 1.646 5,973 1.5877 -11.82%
2022-03-04 0 0.220 0.220 - - - 433 90 0.2079 1.801 1.801 - - - 53 1.7017 0.00%
2022-03-03 0 0.220 0.220 0.244 - - 3,333 699 0.2097 1.801 1.801 1.998 - - 407 1.7170 0.00%
2022-03-02 0 0.220 0.220 0.255 - - 0 0 - 1.801 1.801 2.088 - - 0 - 0.00%
2022-03-01 0 0.220 0.220 - - - 0 0 - 1.801 1.801 - - - 0 - 0.00%
2022-02-28 0 0.220 - - - - 0 0 - 1.801 - - - - 0 - 0.00%
2022-02-25 0 0.255 0.220 0.275 0.235 0.255 190,000 44,850 0.2361 1.801 1.554 1.942 1.660 1.801 26,899 1.6673 8.51%
2022-02-24 0 0.235 - 0.265 0.231 0.235 230,500 53,947 0.2340 1.660 - 1.872 1.632 1.660 32,633 1.6531 -0.42%
2022-02-23 0 0.236 0.231 0.240 0.240 0.240 20,000 4,800 0.2400 1.667 1.632 1.695 1.695 1.695 2,832 1.6952 -1.67%
2022-02-22 0 0.240 0.240 0.270 0.240 0.247 130,000 31,480 0.2422 1.695 1.695 1.907 1.695 1.745 18,405 1.7104 -2.83%
2022-02-21 0 0.247 0.246 0.275 - - 0 0 - 1.745 1.738 1.942 - - 0 - 0.00%
2022-02-18 0 0.247 0.247 0.270 - - 0 0 - 1.745 1.745 1.907 - - 0 - 0.00%
2022-02-17 0 0.247 0.246 0.270 - - 0 0 - 1.745 1.738 1.907 - - 0 - 0.00%
2022-02-16 0 0.247 0.246 0.270 0.247 0.247 20,000 4,940 0.2470 1.745 1.738 1.907 1.745 1.745 2,832 1.7446 -10.18%
2022-02-15 0 0.275 0.246 0.275 - - 1,000 240 0.2400 1.942 1.738 1.942 - - 142 1.6952 0.00%
2022-02-14 0 0.275 0.246 0.280 - - 0 0 - 1.942 1.738 1.978 - - 0 - 0.00%
2022-02-11 0 0.275 0.247 0.350 - - 0 0 - 1.942 1.745 2.472 - - 0 - 0.00%
2022-02-10 0 0.275 0.250 0.320 - - 0 0 - 1.942 1.766 2.260 - - 0 - 0.00%
2022-02-09 0 0.275 0.275 0.310 0.255 0.355 849,000 263,040 0.3098 1.942 1.942 2.190 1.801 2.507 120,198 2.1884 10.00%
2022-02-08 0 0.250 0.243 0.300 0.243 0.250 170,000 42,010 0.2471 1.766 1.716 2.119 1.716 1.766 24,068 1.7455 0.00%
2022-02-07 0 0.250 0.241 - - - 0 0 - 1.766 1.702 - - - 0 - 0.00%
2022-02-04 0 0.250 0.241 0.330 - - 0 0 - 1.766 1.702 2.331 - - 0 - 0.00%
2022-01-31 0 0.250 0.241 - 0.250 0.250 20,000 5,000 0.2500 1.766 1.702 - 1.766 1.766 2,832 1.7658 0.00%
2022-01-28 0 0.250 0.241 0.290 0.250 0.250 20,000 5,000 0.2500 1.766 1.702 2.048 1.766 1.766 2,832 1.7658 0.00%
2022-01-27 0 0.250 0.241 0.290 - - 0 0 - 1.766 1.702 2.048 - - 0 - 0.00%
2022-01-26 0 0.250 0.241 0.290 0.239 0.242 30,000 7,230 0.2410 1.766 1.702 2.048 1.688 1.709 4,247 1.7023 -13.79%
2022-01-25 0 0.290 0.238 0.290 - - 0 0 - 2.048 1.681 2.048 - - 0 - 0.00%
2022-01-24 0 0.290 0.241 0.290 0.295 0.295 10,000 2,950 0.2950 2.048 1.702 2.048 2.084 2.084 1,416 2.0837 1.75%
2022-01-21 0 0.285 0.238 0.285 0.285 0.285 14,000 3,850 0.2750 2.013 1.681 2.013 2.013 2.013 1,982 1.9424 5.56%
2022-01-20 0 0.270 0.233 0.270 0.230 0.295 60,000 14,950 0.2492 1.907 1.646 1.907 1.625 2.084 8,495 1.7600 8.00%
2022-01-19 0 0.250 0.243 0.300 0.235 0.310 30,266 8,012 0.2647 1.766 1.716 2.119 1.660 2.190 4,285 1.8698 -20.63%
2022-01-18 0 0.315 0.230 0.315 - - 0 0 - 2.225 1.625 2.225 - - 0 - 0.00%
2022-01-17 0 0.315 0.240 0.315 0.315 0.315 240,000 75,600 0.3150 2.225 1.695 2.225 2.225 2.225 33,978 2.2250 36.96%
2022-01-14 0 0.230 0.211 - 0.230 0.230 12,000 2,742 0.2285 1.625 1.490 - 1.625 1.625 1,699 1.6140 0.00%
2022-01-13 0 0.230 0.230 - - - 0 0 - 1.625 1.625 - - - 0 - 0.00%
2022-01-12 0 0.230 0.231 - - - 0 0 - 1.625 1.632 - - - 0 - 0.00%
2022-01-11 0 0.230 0.210 - - - 0 0 - 1.625 1.483 - - - 0 - 0.00%
2022-01-10 0 0.230 0.210 - - - 230 52 0.2261 1.625 1.483 - - - 33 1.5969 0.00%
2022-01-07 0 0.230 0.230 - 0.230 0.230 10,000 2,300 0.2300 1.625 1.625 - 1.625 1.625 1,416 1.6246 0.00%
2022-01-06 0 0.230 0.230 0.240 - - 0 0 - 1.625 1.625 1.695 - - 0 - 0.00%
2022-01-05 0 0.230 - 0.249 0.230 0.230 130,000 29,900 0.2300 1.625 - 1.759 1.625 1.625 18,405 1.6246 -0.43%
2022-01-04 0 0.231 0.231 0.249 - - 0 0 - 1.632 1.632 1.759 - - 0 - 0.43%
2022-01-03 0 0.230 0.225 0.249 - - 0 0 - 1.625 1.589 1.759 - - 0 - 0.00%
2021-12-31 0 0.230 - 0.249 - - 0 0 - 1.625 - 1.759 - - 0 - 0.00%
2021-12-30 0 0.230 - 0.240 - - 666 145 0.2177 1.625 - 1.695 - - 94 1.5378 0.00%
2021-12-29 0 0.230 - 0.249 - - 0 0 - 1.625 - 1.759 - - 0 - 0.00%
2021-12-28 0 0.230 0.230 0.240 0.220 0.232 340,000 76,570 0.2252 1.625 1.625 1.695 1.554 1.639 48,136 1.5907 -9.80%
2021-12-24 0 0.255 0.228 0.285 - - 0 0 - 1.801 1.610 2.013 - - 0 - 0.00%
2021-12-23 0 0.255 0.220 0.285 - - 0 0 - 1.801 1.554 2.013 - - 0 - 0.00%
2021-12-22 0 0.255 0.220 0.280 - - 433 94 0.2171 1.801 1.554 1.978 - - 61 1.5334 0.00%
2021-12-21 0 0.255 0.220 0.290 - - 833 179 0.2149 1.801 1.554 2.048 - - 118 1.5178 0.00%
2021-12-20 0 0.255 0.230 0.290 - - 0 0 - 1.801 1.625 2.048 - - 0 - 0.00%
2021-12-17 0 0.255 0.249 0.255 - - 0 0 - 1.801 1.759 1.801 - - 0 - 0.00%
2021-12-16 0 0.255 0.230 0.290 - - 0 0 - 1.801 1.625 2.048 - - 0 - 0.00%
2021-12-15 0 0.255 0.230 0.290 - - 0 0 - 1.801 1.625 2.048 - - 0 - 0.00%
2021-12-14 0 0.255 0.230 0.295 - - 0 0 - 1.801 1.625 2.084 - - 0 - 0.00%
2021-12-13 0 0.255 0.230 0.295 - - 0 0 - 1.801 1.625 2.084 - - 0 - 0.00%
2021-12-10 0 0.255 0.230 0.295 - - 0 0 - 1.801 1.625 2.084 - - 0 - 0.00%
2021-12-09 0 0.255 0.235 0.285 0.255 0.255 40,000 10,200 0.2550 1.801 1.660 2.013 1.801 1.801 5,663 1.8012 0.00%
2021-12-08 0 0.255 0.230 0.265 - - 1,200 272 0.2267 1.801 1.625 1.872 - - 170 1.6010 0.00%
2021-12-07 0 0.255 0.245 0.265 0.255 0.255 60,000 15,300 0.2550 1.801 1.731 1.872 1.801 1.801 8,495 1.8012 -12.07%
2021-12-06 0 0.290 0.247 0.295 - - 0 0 - 2.048 1.745 2.084 - - 0 - -1.69%
2021-12-03 0 0.295 0.247 0.295 0.295 0.295 60,000 17,700 0.2950 2.084 1.745 2.084 2.084 2.084 8,495 2.0837 1.72%
2021-12-02 0 0.290 0.255 0.290 0.255 0.305 90,000 23,600 0.2622 2.048 1.801 2.048 1.801 2.154 12,742 1.8522 -6.45%
2021-12-01 0 0.310 0.255 0.310 0.255 0.345 228,000 67,260 0.2950 2.190 1.801 2.190 1.801 2.437 32,279 2.0837 8.77%
2021-11-30 0 0.285 0.245 0.290 - - 0 0 - 2.013 1.731 2.048 - - 0 - 0.00%
2021-11-29 0 0.285 0.231 0.285 0.222 0.285 30,200 7,413 0.2455 2.013 1.632 2.013 1.568 2.013 4,276 1.7338 11.76%
2021-11-26 0 0.255 0.230 0.350 - - 800 180 0.2250 1.801 1.625 2.472 - - 113 1.5893 0.00%
2021-11-25 0 0.255 0.250 0.335 - - 0 0 - 1.801 1.766 2.366 - - 0 - 0.00%
2021-11-24 0 0.255 0.250 0.310 0.255 0.255 11,466 2,869 0.2502 1.801 1.766 2.190 1.801 1.801 1,623 1.7674 0.00%
2021-11-23 0 0.255 0.250 0.310 0.255 0.255 10,000 2,550 0.2550 1.801 1.766 2.190 1.801 1.801 1,416 1.8012 2.00%
2021-11-22 0 0.250 0.250 0.280 0.250 0.250 20,000 5,000 0.2500 1.766 1.766 1.978 1.766 1.766 2,832 1.7658 0.00%
2021-11-19 0 0.250 0.250 0.280 - - 0 0 - 1.766 1.766 1.978 - - 0 - 0.00%
2021-11-18 0 0.250 0.250 0.305 - - 133 31 0.2331 1.766 1.766 2.154 - - 19 1.6463 0.00%
2021-11-17 0 0.250 0.250 0.300 - - 0 0 - 1.766 1.766 2.119 - - 0 - 0.00%
2021-11-16 0 0.250 0.250 0.300 0.245 0.250 25,000 6,150 0.2460 1.766 1.766 2.119 1.731 1.766 3,539 1.7376 -3.85%
2021-11-15 0 0.260 0.260 0.295 0.248 0.248 40,000 9,920 0.2480 1.836 1.836 2.084 1.752 1.752 5,663 1.7517 -11.86%
2021-11-12 0 0.295 0.255 0.295 0.295 0.295 50,000 14,750 0.2950 2.084 1.801 2.084 2.084 2.084 7,079 2.0837 -1.67%
2021-11-11 0 0.300 0.260 0.300 0.255 0.300 40,000 11,150 0.2788 2.119 1.836 2.119 1.801 2.119 5,663 1.9689 15.38%
2021-11-10 0 0.260 0.260 0.275 0.260 0.295 50,000 13,700 0.2740 1.836 1.836 1.942 1.836 2.084 7,079 1.9354 4.00%
2021-11-09 0 0.250 0.250 0.300 0.247 0.255 81,833 20,484 0.2503 1.766 1.766 2.119 1.745 1.801 11,586 1.7681 -13.79%
2021-11-08 0 0.290 0.248 0.300 - - 0 0 - 2.048 1.752 2.119 - - 0 - 0.00%
2021-11-05 0 0.290 0.248 0.315 0.242 0.355 435,333 116,413 0.2674 2.048 1.752 2.225 1.709 2.507 61,633 1.8888 7.41%
2021-11-04 0 0.270 0.255 0.270 - - 0 0 - 1.907 1.801 1.907 - - 0 - -1.82%
2021-11-03 0 0.275 0.245 0.275 - - 0 0 - 1.942 1.731 1.942 - - 0 - -1.79%
2021-11-02 0 0.280 0.246 0.280 - - 0 0 - 1.978 1.738 1.978 - - 0 - 0.00%
2021-11-01 0 0.280 0.248 0.280 - - 0 0 - 1.978 1.752 1.978 - - 0 - -3.45%
2021-10-29 0 0.290 0.245 0.360 0.235 0.295 230,000 57,040 0.2480 2.048 1.731 2.543 1.660 2.084 32,562 1.7517 11.54%
2021-10-28 0 0.260 0.260 0.320 0.241 0.260 32,833 8,169 0.2488 1.836 1.836 2.260 1.702 1.836 4,648 1.7574 -8.77%
2021-10-27 0 0.285 0.260 0.340 - - 0 0 - 2.013 1.836 2.402 - - 0 - 0.00%
2021-10-26 0 0.285 0.270 0.330 - - 200 51 0.2550 2.013 1.907 2.331 - - 28 1.8012 0.00%
2021-10-25 0 0.285 0.285 0.340 0.285 0.355 276,000 88,870 0.3220 2.013 2.013 2.402 2.013 2.507 39,075 2.2744 3.64%
2021-10-22 0 0.275 0.270 0.300 0.275 0.280 80,000 22,200 0.2775 1.942 1.907 2.119 1.942 1.978 11,326 1.9601 -1.79%
2021-10-21 0 0.280 0.260 0.290 - - 0 0 - 1.978 1.836 2.048 - - 0 - 0.00%
2021-10-20 0 0.280 0.270 0.290 0.280 0.280 50,000 14,050 0.2810 1.978 1.907 2.048 1.978 1.978 7,079 1.9848 -1.75%
2021-10-19 0 0.285 0.260 0.285 - - 4,000 1,000 0.2500 2.013 1.836 2.013 - - 566 1.7658 0.00%
2021-10-18 0 0.285 0.255 0.285 - - 400 96 0.2400 2.013 1.801 2.013 - - 57 1.6952 -1.72%
2021-10-15 0 0.290 0.265 0.300 - - 0 0 - 2.048 1.872 2.119 - - 0 - 0.00%
2021-10-12 0 0.290 0.260 0.290 - - 0 0 - 2.048 1.836 2.048 - - 0 - 0.00%
2021-10-11 0 0.290 0.265 0.290 - - 4,800 1,248 0.2600 2.048 1.872 2.048 - - 680 1.8365 0.00%
2021-10-08 0 0.290 0.260 0.290 0.290 0.295 40,000 11,700 0.2925 2.048 1.836 2.048 2.048 2.084 5,663 2.0660 -1.69%
2021-10-07 0 0.295 0.260 0.295 - - 0 0 - 2.084 1.836 2.084 - - 0 - 0.00%
2021-10-06 0 0.295 0.265 0.295 0.270 0.300 70,000 20,150 0.2879 2.084 1.872 2.084 1.907 2.119 9,910 2.0332 13.46%
2021-10-05 0 0.260 0.260 0.270 0.260 0.265 33,000 8,600 0.2606 1.836 1.836 1.907 1.836 1.872 4,672 1.8408 -1.89%
2021-10-04 0 0.265 0.260 0.300 0.260 0.260 142,266 36,943 0.2597 1.872 1.836 2.119 1.836 1.836 20,141 1.8342 -7.02%
2021-09-30 0 0.285 0.260 0.300 - - 0 0 - 2.013 1.836 2.119 - - 0 - 0.00%
2021-09-29 0 0.285 0.260 0.285 - - 0 0 - 2.013 1.836 2.013 - - 0 - 0.00%
2021-09-28 0 0.285 0.260 0.300 0.285 0.285 20,000 5,700 0.2850 2.013 1.836 2.119 2.013 2.013 2,832 2.0131 0.00%
2021-09-27 0 0.285 0.255 0.300 - - 0 0 - 2.013 1.801 2.119 - - 0 - 0.00%
2021-09-24 0 0.285 0.260 0.300 - - 0 0 - 2.013 1.836 2.119 - - 0 - 0.00%
2021-09-23 0 0.285 0.260 0.300 - - 2,000 480 0.2400 2.013 1.836 2.119 - - 283 1.6952 0.00%
2021-09-21 0 0.285 0.260 0.300 - - 5,000 1,200 0.2400 2.013 1.836 2.119 - - 708 1.6952 0.00%
2021-09-20 0 0.285 0.260 0.320 0.285 0.285 40,000 11,400 0.2850 2.013 1.836 2.260 2.013 2.013 5,663 2.0131 0.00%
2021-09-17 0 0.285 0.275 0.310 0.285 0.295 100,000 29,000 0.2900 2.013 1.942 2.190 2.013 2.084 14,158 2.0484 -5.00%
2021-09-16 0 0.300 0.270 0.330 - - 0 0 - 2.119 1.907 2.331 - - 0 - 0.00%
2021-09-15 0 0.300 0.270 0.305 - - 0 0 - 2.119 1.907 2.154 - - 0 - 0.00%
2021-09-14 0 0.300 0.270 0.305 - - 0 0 - 2.119 1.907 2.154 - - 0 - 0.00%
2021-09-13 0 0.300 0.270 0.305 - - 0 0 - 2.119 1.907 2.154 - - 0 - 0.00%
2021-09-10 0 0.300 0.280 0.310 0.300 0.335 75,000 22,950 0.3060 2.119 1.978 2.190 2.119 2.366 10,618 2.1614 -9.09%
2021-09-09 0 0.330 0.285 0.330 0.330 0.330 20,000 6,600 0.3300 2.331 2.013 2.331 2.331 2.331 2,832 2.3309 0.00%
2021-09-08 0 0.330 0.310 0.335 0.290 0.395 210,000 74,950 0.3569 2.331 2.190 2.366 2.048 2.790 29,731 2.5209 17.86%
2021-09-07 0 0.280 0.265 0.310 - - 33 8 0.2424 1.978 1.872 2.190 - - 5 1.7123 0.00%
2021-09-06 0 0.280 0.270 0.290 0.270 0.280 850,000 237,400 0.2793 1.978 1.907 2.048 1.907 1.978 120,339 1.9728 0.00%
2021-09-03 0 0.280 0.260 0.375 - - 4,000 960 0.2400 1.978 1.836 2.649 - - 566 1.6952 0.00%
2021-09-02 0 0.280 0.260 - - - 400 98 0.2450 1.978 1.836 - - - 57 1.7305 3.70%
2021-09-01 0 0.270 0.265 0.310 - - 0 0 - 1.907 1.872 2.190 - - 0 - 0.00%
2021-08-31 0 0.270 0.270 0.320 0.265 0.275 2,183,000 588,850 0.2697 1.907 1.907 2.260 1.872 1.942 309,060 1.9053 0.00%
2021-08-30 0 0.270 0.260 0.400 0.260 0.270 150,066 39,216 0.2613 1.907 1.836 2.825 1.836 1.907 21,246 1.8458 -5.26%
2021-08-27 0 0.285 0.265 0.360 0.285 0.295 50,000 14,500 0.2900 2.013 1.872 2.543 2.013 2.084 7,079 2.0484 -1.72%
2021-08-26 0 0.290 0.270 0.400 - - 0 0 - 2.048 1.907 2.825 - - 0 - 3.57%
2021-08-25 0 0.280 0.255 0.330 - - 0 0 - 1.978 1.801 2.331 - - 0 - 0.00%
2021-08-24 0 0.280 0.280 0.330 - - 0 0 - 1.978 1.978 2.331 - - 0 - 3.70%
2021-08-23 0 0.270 0.270 0.380 0.265 0.265 12,633 3,308 0.2619 1.907 1.907 2.684 1.872 1.872 1,789 1.8496 3.85%
2021-08-20 0 0.260 0.260 0.380 0.260 0.300 20,033 5,609 0.2800 1.836 1.836 2.684 1.836 2.119 2,836 1.9777 -27.78%
2021-08-19 0 0.360 0.275 0.360 0.360 0.360 20,000 7,200 0.3600 2.543 1.942 2.543 2.543 2.543 2,832 2.5428 2.86%
2021-08-18 0 0.350 0.330 0.370 0.350 0.350 30,000 10,500 0.3500 2.472 2.331 2.613 2.472 2.472 4,247 2.4722 0.00%
2021-08-17 0 0.350 0.330 0.350 0.350 0.350 10,000 3,500 0.3500 2.472 2.331 2.472 2.472 2.472 1,416 2.4722 6.06%
2021-08-16 0 0.330 0.280 - - - 0 0 - 2.331 1.978 - - - 0 - 0.00%
2021-08-13 0 0.330 0.255 0.400 - - 133 32 0.2406 2.331 1.801 2.825 - - 19 1.6995 0.00%
2021-08-12 0 0.330 0.270 0.400 - - 0 0 - 2.331 1.907 2.825 - - 0 - 0.00%
2021-08-11 0 0.330 0.255 0.420 0.330 0.330 110,000 36,300 0.3300 2.331 1.801 2.967 2.331 2.331 15,573 2.3309 0.00%
2021-08-10 0 0.330 0.265 0.460 0.330 0.330 10,000 3,300 0.3300 2.331 1.872 3.249 2.331 2.331 1,416 2.3309 0.00%
2021-08-09 0 0.330 0.260 0.355 0.330 0.330 10,000 3,300 0.3300 2.331 1.836 2.507 2.331 2.331 1,416 2.3309 0.00%
2021-08-06 0 0.330 0.300 0.400 0.295 0.330 982,000 319,950 0.3258 2.331 2.119 2.825 2.084 2.331 139,027 2.3013 1.54%
2021-08-05 0 0.325 0.300 0.330 0.300 0.330 60,000 18,300 0.3050 2.296 2.119 2.331 2.119 2.331 8,495 2.1543 6.56%
2021-08-04 0 0.305 0.305 0.325 - - 0 0 - 2.154 2.154 2.296 - - 0 - 0.00%
2021-08-03 0 0.305 0.300 0.350 0.305 0.305 10,000 3,050 0.3050 2.154 2.119 2.472 2.154 2.154 1,416 2.1543 1.67%
2021-08-02 0 0.300 0.275 0.325 - - 866 225 0.2598 2.119 1.942 2.296 - - 123 1.8352 0.00%
2021-07-30 0 0.300 0.250 0.325 - - 100 25 0.2500 2.119 1.766 2.296 - - 14 1.7658 0.00%
2021-07-29 0 0.300 0.250 0.325 - - 33 7 0.2121 2.119 1.766 2.296 - - 5 1.4983 0.00%
2021-07-28 0 0.300 0.260 0.310 0.300 0.300 100,433 30,110 0.2998 2.119 1.836 2.190 2.119 2.119 14,219 2.1176 0.00%
2021-07-27 0 0.300 0.260 0.300 - - 0 0 - 2.119 1.836 2.119 - - 0 - 0.00%
2021-07-26 0 0.300 0.275 0.325 - - 1,666 416 0.2497 2.119 1.942 2.296 - - 236 1.7637 0.00%
2021-07-23 0 0.300 0.290 0.315 0.300 0.430 830,000 299,100 0.3604 2.119 2.048 2.225 2.119 3.037 117,508 2.5454 -1.64%
2021-07-22 0 0.305 0.305 0.375 0.305 0.325 108,400 33,901 0.3127 2.154 2.154 2.649 2.154 2.296 15,347 2.2090 -3.17%
2021-07-21 0 0.315 0.315 0.400 0.315 0.315 18,000 5,550 0.3083 2.225 2.225 2.825 2.225 2.225 2,548 2.1779 -4.55%
2021-07-20 0 0.330 0.310 0.400 - - 0 0 - 2.331 2.190 2.825 - - 0 - 0.00%
2021-07-19 0 0.330 0.320 0.400 0.330 0.330 12,000 3,900 0.3250 2.331 2.260 2.825 2.331 2.331 1,699 2.2956 -2.94%
2021-07-16 0 0.340 0.310 0.400 - - 0 0 - 2.402 2.190 2.825 - - 0 - 0.00%
2021-07-15 0 0.340 0.340 0.400 0.320 0.340 220,000 73,250 0.3330 2.402 2.402 2.825 2.260 2.402 31,147 2.3518 -2.86%
2021-07-14 0 0.350 0.320 0.390 - - 0 0 - 2.472 2.260 2.755 - - 0 - 0.00%
2021-07-13 0 0.350 0.320 0.370 - - 0 0 - 2.472 2.260 2.613 - - 0 - 0.00%
2021-07-12 0 0.350 0.310 0.370 0.350 0.355 90,000 31,700 0.3522 2.472 2.190 2.613 2.472 2.507 12,742 2.4879 -1.41%
2021-07-09 0 0.355 0.355 0.420 0.355 0.410 46,600 17,228 0.3697 2.507 2.507 2.967 2.507 2.896 6,597 2.6113 0.00%
2021-07-08 0 0.355 0.310 0.400 - - 0 0 - 2.507 2.190 2.825 - - 0 - 0.00%
2021-07-07 0 0.355 0.355 0.430 0.355 0.355 24,000 8,135 0.3390 2.507 2.507 3.037 2.507 2.507 3,398 2.3942 -15.48%
2021-07-06 0 0.420 0.350 0.445 0.420 0.420 41,000 17,190 0.4193 2.967 2.472 3.143 2.967 2.967 5,805 2.9614 0.00%
2021-07-05 0 0.420 0.340 0.425 0.360 0.420 66,400 24,698 0.3720 2.967 2.402 3.002 2.543 2.967 9,401 2.6273 7.69%
2021-07-02 0 0.390 0.340 0.460 0.390 0.400 20,033 7,910 0.3948 2.755 2.402 3.249 2.755 2.825 2,836 2.7890 -11.36%
2021-06-30 0 0.440 0.370 0.440 - - 0 0 - 3.108 2.613 3.108 - - 0 - 0.00%
2021-06-29 0 0.440 0.375 0.440 0.390 0.440 30,007 12,202 0.4066 3.108 2.649 3.108 2.755 3.108 4,248 2.8722 10.00%
2021-06-28 0 0.400 0.390 0.430 0.390 0.400 20,000 7,900 0.3950 2.825 2.755 3.037 2.755 2.825 2,832 2.7900 0.00%
2021-06-25 0 0.400 0.380 0.400 0.390 0.450 179,000 77,595 0.4335 2.825 2.684 2.825 2.755 3.179 25,342 3.0619 15.94%
2021-06-24 0 0.345 0.340 0.395 - - 0 0 - 2.437 2.402 2.790 - - 0 - 0.00%
2021-06-23 0 0.345 0.340 0.385 0.345 0.370 277,000 100,085 0.3613 2.437 2.402 2.719 2.437 2.613 39,216 2.5521 -12.66%
2021-06-22 0 0.395 0.365 0.395 0.365 0.500 100,000 41,350 0.4135 2.790 2.578 2.790 2.578 3.532 14,158 2.9207 17.91%
2021-06-21 0 0.335 0.315 0.335 - - 500 147 0.2940 2.366 2.225 2.366 - - 71 2.0766 0.00%
2021-06-18 0 0.335 0.310 0.335 0.335 0.335 120,000 40,200 0.3350 2.366 2.190 2.366 2.366 2.366 16,989 2.3662 0.00%
2021-06-17 0 0.335 0.335 0.370 - - 0 0 - 2.366 2.366 2.613 - - 0 - 0.00%
2021-06-16 0 0.335 0.330 0.365 - - 0 0 - 2.366 2.331 2.578 - - 0 - 0.00%
2021-06-15 0 0.335 0.335 0.365 0.335 0.435 990,000 380,900 0.3847 2.366 2.366 2.578 2.366 3.073 140,160 2.7176 -2.90%
2021-06-11 0 0.345 0.335 0.350 0.345 0.345 805,000 277,575 0.3448 2.437 2.366 2.472 2.437 2.437 113,968 2.4355 -6.76%
2021-06-10 0 0.370 0.335 0.400 - - 0 0 - 2.613 2.366 2.825 - - 0 - 0.00%
2021-06-09 0 0.370 0.335 0.430 - - 0 0 - 2.613 2.366 3.037 - - 0 - 0.00%
2021-06-08 0 0.370 0.370 0.430 0.365 0.415 211,000 81,495 0.3862 2.613 2.613 3.037 2.578 2.931 29,872 2.7281 1.37%
2021-06-07 0 0.365 0.330 0.365 0.330 0.370 665,000 236,875 0.3562 2.578 2.331 2.578 2.331 2.613 94,148 2.5160 7.35%
2021-06-04 0 0.340 0.310 0.345 0.300 0.340 30,000 9,750 0.3250 2.402 2.190 2.437 2.119 2.402 4,247 2.2956 3.03%
2021-06-03 0 0.330 0.330 0.365 0.320 0.335 36,000 11,510 0.3197 2.331 2.331 2.578 2.260 2.366 5,097 2.2583 -2.94%
2021-06-02 0 0.340 0.340 0.355 0.340 0.375 5,472,000 1,953,700 0.3570 2.402 2.402 2.507 2.402 2.649 774,702 2.5219 -5.56%
2021-06-01 0 0.360 0.350 0.400 0.360 0.360 20,133 7,243 0.3598 2.543 2.472 2.825 2.543 2.543 2,850 2.5411 2.86%
2021-05-31 0 0.350 0.360 0.390 0.350 0.350 20,000 7,000 0.3500 2.472 2.543 2.755 2.472 2.472 2,832 2.4722 2.94%
2021-05-28 0 0.340 0.340 0.390 0.340 0.345 96,000 32,650 0.3401 2.402 2.402 2.755 2.402 2.437 13,591 2.4023 -15.00%
2021-05-27 0 0.400 0.360 0.405 0.355 0.410 148,867 56,009 0.3762 2.825 2.543 2.861 2.507 2.896 21,076 2.6575 -2.44%
2021-05-26 0 0.410 0.385 0.420 0.320 0.455 754,882 295,372 0.3913 2.896 2.719 2.967 2.260 3.214 106,873 2.7638 46.43%
2021-05-25 0 0.280 0.249 0.290 0.280 0.280 60,000 16,800 0.2800 1.978 1.759 2.048 1.978 1.978 8,495 1.9777 1.82%
2021-05-24 0 0.275 0.249 0.300 - - 4,000 916 0.2290 1.942 1.759 2.119 - - 566 1.6175 0.00%
2021-05-21 0 0.275 0.249 0.280 - - 0 0 - 1.942 1.759 1.978 - - 0 - -1.79%
2021-05-20 0 0.280 0.249 0.335 - - 0 0 - 1.978 1.759 2.366 - - 0 - 0.00%
2021-05-18 0 0.280 0.249 0.285 0.270 0.280 20,066 5,515 0.2748 1.978 1.759 2.013 1.907 1.978 2,841 1.9413 12.00%
2021-05-17 0 0.250 0.246 0.315 - - 0 0 - 1.766 1.738 2.225 - - 0 - 0.00%
2021-05-14 0 0.250 0.250 0.320 0.246 0.250 90,000 22,460 0.2496 1.766 1.766 2.260 1.738 1.766 12,742 1.7627 2.04%
2021-05-13 0 0.245 0.245 0.250 0.245 0.310 166,000 47,540 0.2864 1.731 1.731 1.766 1.731 2.190 23,502 2.0228 0.82%
2021-05-12 0 0.243 0.242 0.300 - - 0 0 - 1.716 1.709 2.119 - - 0 - 0.00%
2021-05-11 0 0.243 0.242 0.300 - - 0 0 - 1.716 1.709 2.119 - - 0 - 0.00%
2021-05-10 0 0.243 0.242 - - - 0 0 - 1.716 1.709 - - - 0 - 0.00%
2021-05-07 0 0.243 0.242 0.300 - - 0 0 - 1.716 1.709 2.119 - - 0 - 0.00%
2021-05-06 0 0.243 0.242 0.265 0.243 0.243 10,000 2,430 0.2430 1.716 1.709 1.872 1.716 1.716 1,416 1.7164 -0.41%
2021-05-05 0 0.244 0.244 - - - 3,766 892 0.2369 1.723 1.723 - - - 533 1.6730 0.00%
2021-05-04 0 0.244 0.243 - - - 0 0 - 1.723 1.716 - - - 0 - 0.00%
2021-05-03 0 0.244 0.243 - - - 0 0 - 1.723 1.716 - - - 0 - 0.00%
2021-04-30 0 0.244 0.243 0.255 0.243 0.265 100,500 25,207 0.2508 1.723 1.716 1.801 1.716 1.872 14,228 1.7716 -7.92%
2021-04-29 0 0.265 0.243 0.265 0.280 0.280 120,000 34,150 0.2846 1.872 1.716 1.872 1.978 1.978 16,989 2.0101 -1.85%
2021-04-28 0 0.270 0.270 0.300 0.270 0.270 28,000 7,400 0.2643 1.907 1.907 2.119 1.907 1.907 3,964 1.8667 0.00%
2021-04-27 0 0.270 0.255 0.305 0.255 0.270 88,166 23,441 0.2659 1.907 1.801 2.154 1.801 1.907 12,482 1.8780 8.00%
2021-04-26 0 0.250 0.245 0.320 - - 0 0 - 1.766 1.731 2.260 - - 0 - 0.00%
2021-04-23 0 0.250 0.250 0.320 0.250 0.250 28,866 7,107 0.2462 1.766 1.766 2.260 1.766 1.766 4,087 1.7390 0.00%
2021-04-22 0 0.250 0.250 0.295 0.247 0.248 40,000 9,890 0.2473 1.766 1.766 2.084 1.745 1.752 5,663 1.7464 0.40%
2021-04-21 0 0.249 0.249 0.295 - - 700 168 0.2400 1.759 1.759 2.084 - - 99 1.6952 1.22%
2021-04-20 0 0.246 0.246 0.300 0.246 0.305 160,266 47,452 0.2961 1.738 1.738 2.119 1.738 2.154 22,690 2.0913 -0.81%
2021-04-19 0 0.248 0.248 0.305 0.248 0.280 87,000 22,854 0.2627 1.752 1.752 2.154 1.752 1.978 12,317 1.8555 0.40%
2021-04-16 0 0.247 0.243 0.260 - - 0 0 - 1.745 1.716 1.836 - - 0 - 0.00%
2021-04-15 0 0.247 0.247 0.280 0.243 0.245 400,000 97,260 0.2432 1.745 1.745 1.978 1.716 1.731 56,630 1.7175 2.92%
2021-04-14 0 0.240 0.240 0.280 0.225 0.230 27,000 5,985 0.2217 1.695 1.695 1.978 1.589 1.625 3,823 1.5657 0.00%
2021-04-13 0 0.240 0.230 0.280 0.240 0.240 101,000 24,215 0.2398 1.695 1.625 1.978 1.695 1.695 14,299 1.6935 9.09%
2021-04-12 0 0.220 0.220 0.240 0.220 0.220 16,666 3,613 0.2168 1.554 1.554 1.695 1.554 1.554 2,360 1.5313 -4.35%
2021-04-09 0 0.230 0.230 0.240 0.230 0.230 40,000 9,200 0.2300 1.625 1.625 1.695 1.625 1.625 5,663 1.6246 -4.17%
2021-04-08 0 0.240 0.221 0.240 - - 0 0 - 1.695 1.561 1.695 - - 0 - 0.00%
2021-04-07 0 0.240 0.220 0.260 0.239 0.240 140,000 33,590 0.2399 1.695 1.554 1.836 1.688 1.695 19,821 1.6947 -1.23%
2021-04-01 0 0.243 0.243 0.280 0.242 0.243 60,000 14,530 0.2422 1.716 1.716 1.978 1.709 1.716 8,495 1.7105 0.41%
2021-03-31 0 0.242 0.242 0.280 - - 4,300 1,014 0.2358 1.709 1.709 1.978 - - 609 1.6656 2.54%
2021-03-30 0 0.236 0.236 0.245 0.236 0.236 76,000 17,840 0.2347 1.667 1.667 1.731 1.667 1.667 10,760 1.6580 -3.67%
2021-03-29 0 0.245 0.236 0.245 0.244 0.245 130,000 31,820 0.2448 1.731 1.667 1.731 1.723 1.731 18,405 1.7289 0.00%
2021-03-26 0 0.245 0.245 0.280 - - 3,000 675 0.2250 1.731 1.731 1.978 - - 425 1.5893 0.00%
2021-03-25 0 0.245 0.245 0.380 0.232 0.255 160,000 38,900 0.2431 1.731 1.731 2.684 1.639 1.801 22,652 1.7173 -10.91%
2021-03-24 0 0.275 0.232 - 0.270 0.275 24,866 6,484 0.2608 1.942 1.639 - 1.907 1.942 3,520 1.8418 5.77%
2021-03-23 0 0.260 0.260 0.275 0.250 0.260 73,000 18,682 0.2559 1.836 1.836 1.942 1.766 1.836 10,335 1.8076 -1.89%
2021-03-22 0 0.265 0.260 0.270 - - 6,000 1,440 0.2400 1.872 1.836 1.907 - - 849 1.6952 0.00%
2021-03-19 0 0.265 0.260 0.275 - - 0 0 - 1.872 1.836 1.942 - - 0 - 0.00%
2021-03-18 0 0.265 0.260 0.280 0.265 0.270 82,666 21,919 0.2652 1.872 1.836 1.978 1.872 1.907 11,703 1.8729 -7.02%
2021-03-17 0 0.285 0.260 0.350 0.255 0.290 90,033 23,557 0.2616 2.013 1.836 2.472 1.801 2.048 12,746 1.8481 -5.00%
2021-03-16 0 0.300 0.260 0.350 - - 0 0 - 2.119 1.836 2.472 - - 0 - 0.00%
2021-03-15 0 0.300 0.270 0.350 0.300 0.300 34,000 9,545 0.2807 2.119 1.907 2.472 2.119 2.119 4,814 1.9829 0.00%
2021-03-12 0 0.300 0.290 0.350 0.290 0.310 110,000 32,200 0.2927 2.119 2.048 2.472 2.048 2.190 15,573 2.0676 3.45%
2021-03-11 0 0.290 0.255 0.300 - - 0 0 - 2.048 1.801 2.119 - - 0 - 0.00%
2021-03-10 0 0.290 0.255 0.290 - - 0 0 - 2.048 1.801 2.048 - - 0 - 0.00%
2021-03-09 0 0.290 0.265 0.320 - - 0 0 - 2.048 1.872 2.260 - - 0 - 0.00%
2021-03-08 0 0.290 0.280 0.310 - - 0 0 - 2.048 1.978 2.190 - - 0 - 0.00%
2021-03-05 0 0.290 0.290 0.310 0.280 0.280 59,400 16,444 0.2768 2.048 2.048 2.190 1.978 1.978 8,410 1.9554 -1.69%
2021-03-04 0 0.295 0.295 0.350 0.290 0.290 19,000 5,375 0.2829 2.084 2.084 2.472 2.048 2.048 2,690 1.9982 -4.84%
2021-03-03 0 0.310 0.295 0.355 - - 3,000 930 0.3100 2.190 2.084 2.507 - - 425 2.1896 0.00%
2021-03-02 0 0.310 0.310 0.350 - - 166 48 0.2892 2.190 2.190 2.472 - - 24 2.0424 0.00%
2021-03-01 0 0.310 0.280 0.350 - - 0 0 - 2.190 1.978 2.472 - - 0 - 0.00%
2021-02-26 0 0.310 0.285 0.310 0.270 0.310 90,733 27,525 0.3034 2.190 2.013 2.190 1.907 2.190 12,846 2.1428 -6.06%
2021-02-25 0 0.330 0.280 0.330 - - 2,000 530 0.2650 2.331 1.978 2.331 - - 283 1.8718 -4.35%
2021-02-24 0 0.345 0.260 0.350 0.345 0.345 87,000 29,346 0.3373 2.437 1.836 2.472 2.437 2.437 12,317 2.3825 -1.43%
2021-02-23 0 0.350 0.350 0.355 0.255 0.300 402,033 117,296 0.2918 2.472 2.472 2.507 1.801 2.119 56,918 2.0608 18.64%
2021-02-22 0 0.295 0.280 0.300 - - 0 0 - 2.084 1.978 2.119 - - 0 - 0.00%
2021-02-19 0 0.295 0.295 0.300 0.295 0.300 100,167 29,796 0.2975 2.084 2.084 2.119 2.084 2.119 14,181 2.1011 -1.67%
2021-02-18 0 0.300 0.285 0.300 0.250 0.305 315,399 84,804 0.2689 2.119 2.013 2.119 1.766 2.154 44,653 1.8992 -6.25%
2021-02-17 0 0.320 0.315 0.320 0.320 0.320 100,066 32,018 0.3200 2.260 2.225 2.260 2.260 2.260 14,167 2.2601 -3.03%
2021-02-16 0 0.330 0.305 0.330 0.310 0.330 120,333 37,693 0.3132 2.331 2.154 2.331 2.190 2.331 17,036 2.2125 3.13%
2021-02-11 0 0.320 0.285 0.335 0.320 0.320 31,000 9,870 0.3184 2.260 2.013 2.366 2.260 2.260 4,389 2.2489 0.00%
2021-02-10 0 0.320 0.300 0.335 0.320 0.335 50,100 16,128 0.3219 2.260 2.119 2.366 2.260 2.366 7,093 2.2738 -8.57%
2021-02-09 0 0.350 0.350 - 0.350 0.350 100,000 35,000 0.3500 2.472 2.472 - 2.472 2.472 14,158 2.4722 0.00%
2021-02-08 0 0.350 0.310 - 0.345 0.350 26,000 8,685 0.3340 2.472 2.190 - 2.437 2.472 3,681 2.3594 0.00%
2021-02-05 0 0.350 0.345 - - - 0 0 - 2.472 2.437 - - - 0 - 0.00%
2021-02-04 0 0.350 0.350 0.450 0.350 0.350 24,000 8,320 0.3467 2.472 2.472 3.179 2.472 2.472 3,398 2.4486 -2.78%
2021-02-03 0 0.360 0.330 0.360 - - 20 6 0.3000 2.543 2.331 2.543 - - 3 2.1190 0.00%
2021-02-02 0 0.360 0.330 0.360 - - 7,667 2,376 0.3099 2.543 2.331 2.543 - - 1,085 2.1889 0.00%
2021-02-01 0 0.360 0.300 0.360 - - 502 140 0.2789 2.543 2.119 2.543 - - 71 1.9699 0.00%
2021-01-29 0 0.360 0.300 0.360 0.300 0.360 22,433 6,783 0.3024 2.543 2.119 2.543 2.119 2.543 3,176 2.1357 7.46%
2021-01-28 0 0.335 0.280 0.335 0.250 0.340 27,000 7,870 0.2915 2.366 1.978 2.366 1.766 2.402 3,823 2.0588 -4.29%
2021-01-27 0 0.350 0.340 0.350 0.350 0.350 20,024 7,007 0.3499 2.472 2.402 2.472 2.472 2.472 2,835 2.4717 0.00%
2021-01-26 0 0.350 0.340 0.350 0.305 0.350 15,266 4,885 0.3200 2.472 2.402 2.472 2.154 2.472 2,161 2.2602 0.00%
2021-01-25 0 0.350 0.300 0.350 0.300 0.370 74,734 26,687 0.3571 2.472 2.119 2.472 2.119 2.613 10,581 2.5223 -10.26%
2021-01-22 0 0.390 0.390 0.410 0.385 0.410 45,026 18,434 0.4094 2.755 2.755 2.896 2.719 2.896 6,375 2.8918 -7.14%
2021-01-21 0 0.420 0.420 0.430 0.410 0.450 15,006 6,302 0.4200 2.967 2.967 3.037 2.896 3.179 2,124 2.9664 -6.67%
2021-01-20 0 0.450 0.410 0.450 0.410 0.450 34,000 14,975 0.4404 3.179 2.896 3.179 2.896 3.179 4,814 3.1110 0.00%
2021-01-19 0 0.450 0.405 0.465 0.400 0.480 67,700 28,168 0.4161 3.179 2.861 3.284 2.825 3.390 9,585 2.9389 -6.25%
2021-01-18 0 0.020 0.020 0.023 0.017 0.020 5,984,000 110,696 0.0185 3.390 3.390 3.899 2.882 3.390 35,300 3.1359 0.00%
2021-01-15 0 0.020 0.019 0.020 - - 0 0 - 3.390 3.221 3.390 - - 0 - 0.00%
2021-01-14 0 0.020 0.019 0.020 0.019 0.020 912,000 17,712 0.0194 3.390 3.221 3.390 3.221 3.390 5,380 3.2923 0.00%
2021-01-13 0 0.020 0.020 0.022 0.020 0.020 456,000 9,120 0.0200 3.390 3.390 3.729 3.390 3.390 2,690 3.3904 0.00%
2021-01-12 0 0.020 0.019 0.023 0.019 0.020 5,664,000 113,088 0.0200 3.390 3.221 3.899 3.221 3.390 33,412 3.3847 5.26%
2021-01-11 0 0.019 0.019 0.020 0.019 0.020 121,600 2,350 0.0193 3.221 3.221 3.390 3.221 3.390 717 3.2761 -5.00%
2021-01-08 0 0.020 0.019 0.020 0.019 0.020 2,712,000 53,184 0.0196 3.390 3.221 3.390 3.221 3.390 15,998 3.3244 5.26%
2021-01-07 0 0.019 0.019 0.020 0.019 0.019 480,000 9,120 0.0190 3.221 3.221 3.390 3.221 3.221 2,832 3.2209 0.00%
2021-01-06 0 0.019 0.019 0.020 0.018 0.019 1,538,400 28,159 0.0183 3.221 3.221 3.390 3.051 3.221 9,075 3.1029 5.56%
2021-01-05 0 0.018 0.018 0.020 0.018 0.020 1,512,000 28,800 0.0190 3.051 3.051 3.390 3.051 3.390 8,919 3.2290 -14.29%
2021-01-04 0 0.021 0.021 0.022 0.019 0.024 4,296,000 94,728 0.0221 3.560 3.560 3.729 3.221 4.068 25,342 3.7380 0.00%
2020-12-31 0 0.021 0.019 0.021 0.020 0.021 26,616,000 533,904 0.0201 3.560 3.221 3.560 3.390 3.560 157,007 3.4005 5.00%
2020-12-30 0 0.020 0.019 0.020 0.017 0.020 1,166,400 21,254 0.0182 3.390 3.221 3.390 2.882 3.390 6,881 3.0890 5.26%
2020-12-29 0 0.019 0.019 0.020 0.018 0.020 6,456,000 117,312 0.0182 3.221 3.221 3.390 3.051 3.390 38,084 3.0804 -5.00%
2020-12-28 0 0.020 0.018 0.020 0.018 0.020 145,600 2,780 0.0191 3.390 3.051 3.390 3.051 3.390 859 3.2367 0.00%
2020-12-24 0 0.020 0.018 0.020 - - 0 0 - 3.390 3.051 3.390 - - 0 - 0.00%
2020-12-23 0 0.020 0.018 0.021 0.018 0.020 4,358,400 81,696 0.0187 3.390 3.051 3.560 3.051 3.390 25,710 3.1776 0.00%
2020-12-22 0 0.020 0.019 0.020 0.019 0.020 1,590,400 30,209 0.0190 3.390 3.221 3.390 3.221 3.390 9,382 3.2200 0.00%
2020-12-21 0 0.020 0.019 0.021 0.019 0.020 416,000 8,144 0.0196 3.390 3.221 3.560 3.221 3.390 2,454 3.3187 -4.76%
2020-12-18 0 0.021 0.020 0.021 0.020 0.023 8,424,000 184,680 0.0219 3.560 3.390 3.560 3.390 3.899 49,693 3.7164 -4.55%
2020-12-17 0 0.022 0.022 0.023 0.017 0.025 40,151,200 753,243 0.0188 3.729 3.729 3.899 2.882 4.238 236,851 3.1802 29.41%
2020-12-16 0 0.017 0.017 0.018 0.017 0.018 760,000 13,592 0.0179 2.882 2.882 3.051 2.882 3.051 4,483 3.0317 -5.56%
2020-12-15 0 0.018 0.018 0.019 0.016 0.019 7,056,000 125,304 0.0178 3.051 3.051 3.221 2.712 3.221 41,623 3.0104 0.00%
2020-12-14 0 0.018 0.018 0.020 0.017 0.019 4,512,000 81,216 0.0180 3.051 3.051 3.390 2.882 3.221 26,616 3.0514 -5.26%
2020-12-11 0 0.019 0.019 0.020 0.018 0.024 34,214,400 691,255 0.0202 3.221 3.221 3.390 3.051 4.068 201,830 3.4249 -20.83%
2020-12-10 0 0.024 0.024 0.025 0.024 0.026 5,688,000 142,272 0.0250 4.068 4.068 4.238 4.068 4.408 33,553 4.2402 -11.11%
2020-12-09 0 0.027 0.027 0.028 0.024 0.028 20,250,400 562,472 0.0278 4.577 4.577 4.747 4.068 4.747 119,457 4.7086 -3.57%
2020-12-08 0 0.028 0.026 0.028 0.025 0.028 816,000 21,216 0.0260 4.747 4.408 4.747 4.238 4.747 4,814 4.4075 3.70%
2020-12-07 0 0.027 0.026 0.027 0.028 0.028 1,368,000 38,304 0.0280 4.577 4.408 4.577 4.747 4.747 8,070 4.7466 -3.57%
2020-12-04 0 0.028 0.026 0.028 - - 0 0 - 4.747 4.408 4.747 - - 0 - 0.00%
2020-12-03 0 0.028 0.024 0.028 - - 43,008,000 1,161,216 0.0270 4.747 4.068 4.747 - - 253,704 4.5771 0.00%
2020-12-02 0 0.028 0.024 0.029 - - 0 0 - 4.747 4.068 4.916 - - 0 - 0.00%
2020-12-01 0 0.028 0.024 0.028 - - 5,600 112 0.0200 4.747 4.068 4.747 - - 33 3.3904 0.00%
2020-11-30 0 0.028 0.026 0.028 0.027 0.028 984,000 26,592 0.0270 4.747 4.408 4.747 4.577 4.747 5,805 4.5812 0.00%
2020-11-27 0 0.028 0.026 0.028 0.029 0.030 144,000 4,200 0.0292 4.747 4.408 4.747 4.916 5.086 849 4.9444 0.00%
2020-11-26 0 0.028 0.026 0.028 - - 0 0 - 4.747 4.408 4.747 - - 0 - -3.45%
2020-11-25 0 0.029 0.026 0.029 0.029 0.029 24,000 696 0.0290 4.916 4.408 4.916 4.916 4.916 142 4.9161 11.54%
2020-11-24 0 0.026 0.026 0.029 0.026 0.027 181,600 4,689 0.0258 4.408 4.408 4.916 4.408 4.577 1,071 4.3771 -10.34%
2020-11-23 0 0.029 0.027 0.029 0.026 0.029 96,000 2,616 0.0273 4.916 4.577 4.916 4.408 4.916 566 4.6194 0.00%
2020-11-20 0 0.029 0.025 0.029 0.025 0.029 960,000 25,080 0.0261 4.916 4.238 4.916 4.238 4.916 5,663 4.4287 -3.33%
2020-11-19 0 0.030 0.026 0.030 0.030 0.030 24,000 720 0.0300 5.086 4.408 5.086 5.086 5.086 142 5.0856 7.14%
2020-11-18 0 0.028 0.026 0.028 - - 0 0 - 4.747 4.408 4.747 - - 0 - 0.00%
2020-11-17 0 0.028 0.028 0.029 0.028 0.028 72,000 2,016 0.0280 4.747 4.747 4.916 4.747 4.747 425 4.7466 -3.45%
2020-11-16 0 0.029 0.025 0.028 0.029 0.029 24,000 696 0.0290 4.916 4.238 4.747 4.916 4.916 142 4.9161 11.54%
2020-11-13 0 0.026 0.026 0.028 0.025 0.025 24,000 600 0.0250 4.408 4.408 4.747 4.238 4.238 142 4.2380 -7.14%
2020-11-12 0 0.028 0.025 0.028 - - 0 0 - 4.747 4.238 4.747 - - 0 - 0.00%
2020-11-11 0 0.028 0.025 0.028 0.028 0.029 264,000 7,608 0.0288 4.747 4.238 4.747 4.747 4.916 1,557 4.8853 0.00%
2020-11-10 0 0.028 0.026 0.028 0.023 0.028 432,000 10,920 0.0253 4.747 4.408 4.747 3.899 4.747 2,548 4.2851 0.00%
2020-11-09 0 0.028 0.026 0.028 0.024 0.028 120,000 3,072 0.0256 4.747 4.408 4.747 4.068 4.747 708 4.3397 3.70%
2020-11-06 0 0.027 0.026 0.028 0.027 0.027 24,000 648 0.0270 4.577 4.408 4.747 4.577 4.577 142 4.5771 0.00%
2020-11-05 0 0.027 0.026 0.027 0.025 0.027 12,916,000 348,660 0.0270 4.577 4.408 4.577 4.238 4.577 76,191 4.5761 -3.57%
2020-11-04 0 0.028 0.025 0.028 0.028 0.028 24,000 672 0.0280 4.747 4.238 4.747 4.747 4.747 142 4.7466 7.69%
2020-11-03 0 0.026 0.026 0.029 0.025 0.028 2,076,000 54,072 0.0260 4.408 4.408 4.916 4.238 4.747 12,246 4.4154 -10.34%
2020-11-02 0 0.029 0.028 0.031 - - 0 0 - 4.916 4.747 5.255 - - 0 - 0.00%
2020-10-30 0 0.029 0.027 0.031 0.027 0.031 2,212,800 59,961 0.0271 4.916 4.577 5.255 4.577 5.255 13,053 4.5936 0.00%
2020-10-29 0 0.029 0.027 0.029 0.027 0.029 168,000 4,608 0.0274 4.916 4.577 4.916 4.577 4.916 991 4.6497 -6.45%
2020-10-28 0 0.031 0.027 0.031 0.028 0.031 1,372,000 38,488 0.0281 5.255 4.577 5.255 4.747 5.255 8,093 4.7555 3.33%
2020-10-27 0 0.030 0.027 0.031 - - 0 0 - 5.086 4.577 5.255 - - 0 - 0.00%
2020-10-23 0 0.030 0.029 0.031 0.028 0.030 2,208,000 63,360 0.0287 5.086 4.916 5.255 4.747 5.086 13,025 4.8645 7.14%
2020-10-22 0 0.028 0.027 0.030 0.027 0.030 1,224,000 34,008 0.0278 4.747 4.577 5.086 4.577 5.086 7,220 4.7100 0.00%
2020-10-21 0 0.028 0.027 0.028 0.025 0.028 2,664,000 70,920 0.0266 4.747 4.577 4.747 4.238 4.747 15,715 4.5129 -3.45%
2020-10-20 0 0.029 0.026 0.029 0.027 0.029 48,000 1,344 0.0280 4.916 4.408 4.916 4.577 4.916 283 4.7466 3.57%
2020-10-19 0 0.028 0.027 0.030 0.028 0.029 408,000 11,472 0.0281 4.747 4.577 5.086 4.747 4.916 2,407 4.7665 0.00%
2020-10-16 0 0.028 0.027 0.030 0.027 0.030 5,760,000 156,096 0.0271 4.747 4.577 5.086 4.577 5.086 33,978 4.5940 3.70%
2020-10-15 0 0.027 0.025 0.027 0.026 0.030 2,616,000 71,088 0.0272 4.577 4.238 4.577 4.408 5.086 15,432 4.6066 -10.00%
2020-10-14 0 0.030 0.028 0.031 0.027 0.030 1,128,800 31,916 0.0283 5.086 4.747 5.255 4.577 5.086 6,659 4.7931 -6.25%
2020-10-12 0 0.032 0.028 0.033 0.032 0.032 552,000 17,664 0.0320 5.425 4.747 5.594 5.425 5.425 3,256 5.4247 3.23%
2020-10-09 0 0.031 0.028 0.033 - - 0 0 - 5.255 4.747 5.594 - - 0 - 0.00%
2020-10-08 0 0.031 0.031 0.033 0.031 0.031 48,000 1,488 0.0310 5.255 5.255 5.594 5.255 5.255 283 5.2551 0.00%
2020-10-07 0 0.031 0.029 0.031 - - 0 0 - 5.255 4.916 5.255 - - 0 - 0.00%
2020-10-06 0 0.031 0.026 0.031 0.030 0.031 4,128,000 123,864 0.0300 5.255 4.408 5.255 5.086 5.255 24,351 5.0866 3.33%
2020-10-05 0 0.030 0.030 0.033 0.030 0.031 10,248,000 317,424 0.0310 5.086 5.086 5.594 5.086 5.255 60,453 5.2508 -3.23%
2020-09-30 0 0.031 0.024 0.033 0.030 0.031 14,952,000 450,072 0.0301 5.255 4.068 5.594 5.086 5.255 88,202 5.1028 0.00%
2020-09-29 0 0.031 0.027 0.031 0.026 0.031 456,000 13,296 0.0292 5.255 4.577 5.255 4.408 5.255 2,690 4.9429 0.00%
2020-09-28 0 0.031 0.028 0.031 0.028 0.031 1,080,000 33,336 0.0309 5.255 4.747 5.255 4.747 5.255 6,371 5.2325 10.71%
2020-09-25 0 0.028 0.026 0.030 0.026 0.032 4,680,000 139,896 0.0299 4.747 4.408 5.086 4.408 5.425 27,607 5.0674 -20.00%
2020-09-24 0 0.035 0.030 0.035 - - 0 0 - 5.933 5.086 5.933 - - 0 - 0.00%
2020-09-23 0 0.035 0.035 0.036 0.035 0.039 10,464,000 366,840 0.0351 5.933 5.933 6.103 5.933 6.611 61,727 5.9429 -10.26%
2020-09-22 0 0.039 0.039 0.042 - - 0 0 - 6.611 6.611 7.120 - - 0 - 0.00%
2020-09-21 0 0.039 0.036 0.040 0.039 0.039 144,000 5,616 0.0390 6.611 6.103 6.781 6.611 6.611 849 6.6113 -2.50%
2020-09-18 0 0.040 0.036 0.040 - - 0 0 - 6.781 6.103 6.781 - - 0 - 0.00%
2020-09-17 0 0.040 0.037 0.040 - - 0 0 - 6.781 6.272 6.781 - - 0 - -4.76%
2020-09-16 0 0.042 0.036 0.045 0.036 0.042 85,600 3,256 0.0380 7.120 6.103 7.628 6.103 7.120 505 6.4481 0.00%
2020-09-15 0 0.042 0.036 0.043 0.035 0.042 264,000 9,624 0.0365 7.120 6.103 7.289 5.933 7.120 1,557 6.1798 0.00%
2020-09-14 0 0.042 0.038 0.042 0.042 0.042 48,000 2,016 0.0420 7.120 6.442 7.120 7.120 7.120 283 7.1199 0.00%
2020-09-11 0 0.042 0.035 0.044 0.035 0.042 168,000 6,336 0.0377 7.120 5.933 7.459 5.933 7.120 991 6.3933 10.53%
2020-09-10 0 0.038 0.038 0.042 0.034 0.043 3,945,600 155,736 0.0395 6.442 6.442 7.120 5.764 7.289 23,275 6.6911 11.76%
2020-09-09 0 0.034 0.030 0.035 0.032 0.035 960,000 31,344 0.0327 5.764 5.086 5.933 5.425 5.933 5,663 5.5348 -2.86%
2020-09-08 0 0.035 0.032 0.035 - - 0 0 - 5.933 5.425 5.933 - - 0 - 0.00%
2020-09-07 0 0.035 0.033 0.035 - - 0 0 - 5.933 5.594 5.933 - - 0 - 0.00%
2020-09-04 0 0.035 0.033 0.038 0.035 0.035 27,600,800 966,020 0.0350 5.933 5.594 6.442 5.933 5.933 162,817 5.9332 0.00%
2020-09-03 0 0.035 0.034 0.035 0.035 0.035 120,000 4,200 0.0350 5.933 5.764 5.933 5.933 5.933 708 5.9332 0.00%
2020-09-02 0 0.035 0.033 0.040 0.035 0.035 24,000 840 0.0350 5.933 5.594 6.781 5.933 5.933 142 5.9332 0.00%
2020-09-01 0 0.035 0.035 0.038 - - 24,000 912 0.0380 5.933 5.933 6.442 - - 142 6.4418 2.94%
2020-08-31 0 0.034 0.034 0.037 0.034 0.034 188,800 6,336 0.0336 5.764 5.764 6.272 5.764 5.764 1,114 5.6890 -10.53%
2020-08-28 0 0.038 0.034 0.038 - - 0 0 - 6.442 5.764 6.442 - - 0 - 0.00%
2020-08-27 0 0.038 0.034 0.039 0.038 0.039 840,000 32,160 0.0383 6.442 5.764 6.611 6.442 6.611 4,955 6.4902 -2.56%
2020-08-26 0 0.039 0.036 0.039 0.039 0.039 144,000 5,616 0.0390 6.611 6.103 6.611 6.611 6.611 849 6.6113 8.33%
2020-08-25 0 0.036 0.036 0.039 0.035 0.035 600,000 21,000 0.0350 6.103 6.103 6.611 5.933 5.933 3,539 5.9332 2.86%
2020-08-24 0 0.035 0.035 0.039 - - 0 0 - 5.933 5.933 6.611 - - 0 - 2.94%
2020-08-21 0 0.034 0.032 0.038 0.034 0.034 1,536,000 52,224 0.0340 5.764 5.425 6.442 5.764 5.764 9,061 5.7637 0.00%
2020-08-20 0 0.034 0.032 0.040 0.034 0.034 146,400 4,968 0.0339 5.764 5.425 6.781 5.764 5.764 864 5.7526 0.00%
2020-08-19 0 0.034 0.034 0.044 - - 0 0 - 5.764 5.764 7.459 - - 0 - 0.00%
2020-08-18 0 0.034 0.034 0.041 0.034 0.034 744,000 25,296 0.0340 5.764 5.764 6.950 5.764 5.764 4,389 5.7637 0.00%
2020-08-17 0 0.034 0.034 0.037 0.033 0.035 966,400 33,014 0.0342 5.764 5.764 6.272 5.594 5.933 5,701 5.7911 -8.11%
2020-08-14 0 0.037 0.034 0.038 0.032 0.039 15,144,000 529,848 0.0350 6.272 5.764 6.442 5.425 6.611 89,334 5.9311 15.62%
2020-08-13 0 0.032 0.032 0.040 0.031 0.034 816,000 26,112 0.0320 5.425 5.425 6.781 5.255 5.764 4,814 5.4247 -5.88%
2020-08-12 0 0.034 0.034 0.035 0.034 0.035 168,000 5,832 0.0347 5.764 5.764 5.933 5.764 5.933 991 5.8848 -2.86%
2020-08-11 0 0.035 0.035 0.039 0.035 0.035 408,000 14,280 0.0350 5.933 5.933 6.611 5.933 5.933 2,407 5.9332 0.00%
2020-08-10 0 0.035 0.035 0.038 - - 1,600 48 0.0300 5.933 5.933 6.442 - - 9 5.0856 0.00%
2020-08-07 0 0.035 0.035 0.038 0.035 0.035 313,600 10,960 0.0349 5.933 5.933 6.442 5.933 5.933 1,850 5.9246 -7.89%
2020-08-06 0 0.038 0.035 0.039 0.035 0.038 27,072,000 974,616 0.0360 6.442 5.933 6.611 5.933 6.442 159,697 6.1029 5.56%
2020-08-05 0 0.036 0.035 0.036 0.035 0.040 1,368,000 49,296 0.0360 6.103 5.933 6.103 5.933 6.781 8,070 6.1087 -5.26%
2020-08-04 0 0.038 0.036 0.039 0.035 0.039 9,768,800 354,166 0.0363 6.442 6.103 6.611 5.933 6.611 57,626 6.1459 15.15%
2020-08-03 0 0.033 0.033 0.036 0.032 0.036 520,800 16,814 0.0323 5.594 5.594 6.103 5.425 6.103 3,072 5.4730 3.12%
2020-07-31 0 0.032 0.031 0.034 0.031 0.039 25,716,000 974,424 0.0379 5.425 5.255 5.764 5.255 6.611 151,698 6.4234 -17.95%
2020-07-30 0 0.039 0.036 0.039 0.036 0.040 144,000 5,472 0.0380 6.611 6.103 6.611 6.103 6.781 849 6.4418 -4.88%
2020-07-29 0 0.041 0.037 0.041 0.040 0.041 10,009,600 400,395 0.0400 6.950 6.272 6.950 6.781 6.950 59,047 6.7810 0.00%
2020-07-28 0 0.041 0.040 0.041 0.035 0.041 912,000 34,752 0.0381 6.950 6.781 6.950 5.933 6.950 5,380 6.4596 10.81%
2020-07-27 0 0.037 0.034 0.039 0.035 0.042 6,240,000 249,120 0.0399 6.272 5.764 6.611 5.933 7.120 36,810 6.7678 -19.57%
2020-07-24 0 0.046 0.042 0.046 0.042 0.046 145,600 6,211 0.0427 7.798 7.120 7.798 7.120 7.798 859 7.2314 0.00%
2020-07-23 0 0.046 0.044 0.046 0.044 0.046 576,800 25,472 0.0442 7.798 7.459 7.798 7.459 7.798 3,403 7.4862 -2.13%
2020-07-22 0 0.047 0.047 0.050 0.045 0.051 480,000 22,440 0.0468 7.967 7.967 8.476 7.628 8.646 2,832 7.9251 -7.84%
2020-07-21 0 0.051 0.045 0.051 0.051 0.051 102,400 5,152 0.0503 8.646 7.628 8.646 8.646 8.646 604 8.5290 6.25%
2020-07-20 0 0.048 0.046 0.048 0.048 0.048 264,000 12,672 0.0480 8.137 7.798 8.137 8.137 8.137 1,557 8.1370 0.00%
2020-07-17 0 0.048 0.045 0.048 0.045 0.048 312,000 14,424 0.0462 8.137 7.628 8.137 7.628 8.137 1,840 7.8371 -2.04%
2020-07-16 0 0.049 0.044 0.050 0.042 0.049 3,624,000 164,232 0.0453 8.307 7.459 8.476 7.120 8.307 21,378 7.6823 -2.00%
2020-07-15 0 0.050 0.046 0.050 0.045 0.050 1,536,000 73,032 0.0475 8.476 7.798 8.476 7.628 8.476 9,061 8.0602 -1.96%
2020-07-14 0 0.051 0.050 0.055 0.050 0.053 2,304,000 118,104 0.0513 8.646 8.476 9.324 8.476 8.985 13,591 8.6897 0.00%
2020-07-13 0 0.051 0.050 0.052 0.050 0.052 3,528,000 178,440 0.0506 8.646 8.476 8.815 8.476 8.815 20,812 8.5741 -5.56%
2020-07-10 0 0.054 0.052 0.054 0.053 0.056 1,348,000 73,096 0.0542 9.154 8.815 9.154 8.985 9.493 7,952 9.1923 -6.90%
2020-07-09 0 0.058 0.057 0.058 0.055 0.064 4,372,800 248,548 0.0568 9.832 9.663 9.832 9.324 10.85 25,795 9.6355 -3.33%
2020-07-08 0 0.060 0.058 0.061 0.057 0.060 396,800 22,793 0.0574 10.17 9.832 10.34 9.663 10.17 2,341 9.7376 0.00%
2020-07-07 0 0.060 0.060 0.061 0.059 0.060 101,600 6,063 0.0597 10.17 10.17 10.34 10.00 10.17 599 10.116 0.00%
2020-07-06 0 0.060 0.059 0.060 0.056 0.060 2,716,800 154,224 0.0568 10.17 10.00 10.17 9.493 10.17 16,026 9.6231 0.00%
2020-07-03 0 0.060 0.058 0.060 0.055 0.060 6,396,000 370,392 0.0579 10.17 9.832 10.17 9.324 10.17 37,730 9.8169 -1.64%
2020-07-02 0 0.061 0.061 0.064 0.060 0.065 624,000 39,264 0.0629 10.34 10.34 10.85 10.17 11.02 3,681 10.667 -1.61%
2020-06-30 0 0.062 0.059 0.062 0.059 0.062 11,928,000 714,552 0.0599 10.51 10.00 10.51 10.00 10.51 70,363 10.155 -3.13%
2020-06-29 0 0.064 0.060 0.064 - - 0 0 - 10.85 10.17 10.85 - - 0 - -1.54%
2020-06-26 0 0.065 0.060 0.066 0.060 0.065 55,200 3,403 0.0616 11.02 10.17 11.19 10.17 11.02 326 10.451 4.84%
2020-06-24 0 0.062 0.059 0.062 - - 0 0 - 10.51 10.00 10.51 - - 0 - 0.00%
2020-06-23 0 0.062 0.060 0.065 0.062 0.062 16,128,000 999,936 0.0620 10.51 10.17 11.02 10.51 10.51 95,139 10.510 0.00%
2020-06-22 0 0.062 0.062 0.063 0.061 0.061 395,200 24,028 0.0608 10.51 10.51 10.68 10.34 10.34 2,331 10.307 0.00%
2020-06-19 0 0.062 0.062 0.063 0.059 0.063 16,428,000 1,017,516 0.0619 10.51 10.51 10.68 10.00 10.68 96,909 10.500 -1.59%
2020-06-18 0 0.063 0.060 0.064 - - 0 0 - 10.68 10.17 10.85 - - 0 - 0.00%
2020-06-17 0 0.063 0.059 0.064 - - 0 0 - 10.68 10.00 10.85 - - 0 - 0.00%
2020-06-16 0 0.063 0.060 0.063 - - 0 0 - 10.68 10.17 10.68 - - 0 - -1.56%
2020-06-15 0 0.064 0.060 0.064 0.060 0.064 1,512,000 90,984 0.0602 10.85 10.17 10.85 10.17 10.85 8,919 10.201 1.59%
2020-06-12 0 0.063 0.061 0.063 - - 0 0 - 10.68 10.34 10.68 - - 0 - 0.00%
2020-06-11 0 0.063 0.063 0.064 0.063 0.063 960,000 60,480 0.0630 10.68 10.68 10.85 10.68 10.68 5,663 10.680 6.78%
2020-06-10 0 0.059 0.061 0.063 0.055 0.061 2,236,000 133,128 0.0595 10.00 10.34 10.68 9.324 10.34 13,190 10.093 -6.35%
2020-06-09 0 0.063 0.059 0.063 0.055 0.063 1,396,000 82,768 0.0593 10.68 10.00 10.68 9.324 10.68 8,235 10.051 -1.56%
2020-06-08 0 0.064 0.061 0.066 - - 0 0 - 10.85 10.34 11.19 - - 0 - 0.00%
2020-06-05 0 0.064 0.061 0.065 0.064 0.064 15,072,000 964,608 0.0640 10.85 10.34 11.02 10.85 10.85 88,910 10.849 -1.54%
2020-06-04 0 0.065 0.062 0.065 0.060 0.065 312,000 19,176 0.0615 11.02 10.51 11.02 10.17 11.02 1,840 10.419 4.84%
2020-06-03 0 0.062 0.060 0.062 0.061 0.063 384,000 23,544 0.0613 10.51 10.17 10.51 10.34 10.68 2,265 10.394 0.00%
2020-06-02 0 0.062 0.060 0.062 0.058 0.063 5,280,000 317,616 0.0602 10.51 10.17 10.51 9.832 10.68 31,147 10.197 -6.06%
2020-06-01 0 0.066 0.063 0.066 0.066 0.066 24,000 1,584 0.0660 11.19 10.68 11.19 11.19 11.19 142 11.188 0.00%
2020-05-29 0 0.066 0.063 0.067 0.062 0.066 72,000 4,632 0.0643 11.19 10.68 11.36 10.51 11.19 425 10.906 1.54%
2020-05-28 0 0.065 0.064 0.065 0.062 0.065 288,000 18,096 0.0628 11.02 10.85 11.02 10.51 11.02 1,699 10.652 -1.52%
2020-05-27 0 0.066 0.062 0.067 - - 0 0 - 11.19 10.51 11.36 - - 0 - 0.00%
2020-05-26 0 0.066 0.063 0.066 0.063 0.067 432,000 28,080 0.0650 11.19 10.68 11.19 10.68 11.36 2,548 11.019 -2.94%
2020-05-25 0 0.068 0.061 0.068 0.061 0.068 3,456,000 218,640 0.0633 11.53 10.34 11.53 10.34 11.53 20,387 10.725 0.00%
2020-05-22 0 0.068 0.066 0.069 0.065 0.069 2,064,000 137,640 0.0667 11.53 11.19 11.70 11.02 11.70 12,176 11.305 -2.86%
2020-05-21 0 0.070 0.070 0.074 0.067 0.070 1,200,000 82,512 0.0688 11.87 11.87 12.54 11.36 11.87 7,079 11.656 -2.78%
2020-05-20 0 0.072 0.068 0.072 0.071 0.072 168,000 11,976 0.0713 12.21 11.53 12.21 12.04 12.21 991 12.084 -1.37%
2020-05-19 0 0.073 0.069 0.073 - - 0 0 - 12.38 11.70 12.38 - - 0 - -1.35%
2020-05-18 0 0.074 0.072 0.074 0.072 0.074 120,000 8,736 0.0728 12.54 12.21 12.54 12.21 12.54 708 12.341 2.78%
2020-05-15 0 0.072 0.069 0.072 0.069 0.072 1,344,000 94,464 0.0703 12.21 11.70 12.21 11.70 12.21 7,928 11.915 1.41%
2020-05-14 0 0.071 0.068 0.071 - - 0 0 - 12.04 11.53 12.04 - - 0 - 0.00%
2020-05-13 0 0.071 0.068 0.071 0.068 0.073 408,000 28,032 0.0687 12.04 11.53 12.04 11.53 12.38 2,407 11.647 -2.74%
2020-05-12 0 0.073 0.071 0.075 - - 5,600 364 0.0650 12.38 12.04 12.71 - - 33 11.019 0.00%
2020-05-11 0 0.073 0.072 0.075 - - 0 0 - 12.38 12.21 12.71 - - 0 - 0.00%
2020-05-08 0 0.073 0.071 0.073 0.070 0.074 2,880,000 206,784 0.0718 12.38 12.04 12.38 11.87 12.54 16,989 12.172 -5.19%
2020-05-07 0 0.077 0.074 0.077 0.074 0.078 336,000 25,104 0.0747 13.05 12.54 13.05 12.54 13.22 1,982 12.666 -1.28%
2020-05-06 0 0.078 0.075 0.078 0.073 0.080 96,800 7,568 0.0782 13.22 12.71 13.22 12.38 13.56 571 13.253 -2.50%
2020-05-05 0 0.080 0.071 0.080 - - 0 0 - 13.56 12.04 13.56 - - 0 - 0.00%
2020-05-04 0 0.080 0.072 0.080 0.077 0.080 40,920,000 3,151,536 0.0770 13.56 12.21 13.56 13.05 13.56 241,387 13.056 1.27%
2020-04-29 0 0.079 0.073 0.079 0.071 0.079 216,000 16,824 0.0779 13.39 12.38 13.39 12.04 13.39 1,274 13.204 2.60%
2020-04-28 0 0.077 0.071 0.074 0.070 0.077 5,228,000 398,592 0.0762 13.05 12.04 12.54 11.87 13.05 30,840 12.925 5.48%
2020-04-27 0 0.073 0.070 0.073 0.073 0.074 912,000 66,624 0.0731 12.38 11.87 12.38 12.38 12.54 5,380 12.384 0.00%
2020-04-24 0 0.073 0.070 0.073 0.070 0.073 912,000 64,632 0.0709 12.38 11.87 12.38 11.87 12.38 5,380 12.014 0.00%
2020-04-23 0 0.073 0.073 0.074 0.071 0.072 13,896,000 1,000,392 0.0720 12.38 12.38 12.54 12.04 12.21 81,972 12.204 -1.35%
2020-04-22 0 0.074 0.073 0.075 0.069 0.074 6,936,000 512,688 0.0739 12.54 12.38 12.71 11.70 12.54 40,915 12.530 -1.33%
2020-04-21 0 0.075 0.071 0.076 0.075 0.075 6,792,000 509,400 0.0750 12.71 12.04 12.88 12.71 12.71 40,066 12.714 -1.32%
2020-04-20 0 0.076 0.072 0.076 0.069 0.078 1,488,000 106,416 0.0715 12.88 12.21 12.88 11.70 13.22 8,778 12.123 -2.56%
2020-04-17 0 0.078 0.075 0.078 0.075 0.079 1,334,400 102,456 0.0768 13.22 12.71 13.22 12.71 13.39 7,872 13.016 1.30%
2020-04-16 0 0.077 0.074 0.078 0.077 0.078 25,155,200 1,937,460 0.0770 13.05 12.54 13.22 13.05 13.22 148,390 13.057 -1.28%
2020-04-15 0 0.078 0.074 0.078 0.072 0.079 8,616,000 666,792 0.0774 13.22 12.54 13.22 12.21 13.39 50,826 13.119 -1.27%
2020-04-14 0 0.079 0.068 0.079 0.075 0.079 12,840,000 1,006,560 0.0784 13.39 11.53 13.39 12.71 13.39 75,743 13.289 1.28%
2020-04-09 0 0.078 0.070 0.077 0.079 0.080 168,000 13,344 0.0794 13.22 11.87 13.05 13.39 13.56 991 13.465 1.30%
2020-04-08 0 0.077 0.067 0.077 0.078 0.079 1,992,000 157,032 0.0788 13.05 11.36 13.05 13.22 13.39 11,751 13.364 1.32%
2020-04-07 0 0.076 0.072 0.076 0.062 0.076 840,000 57,984 0.0690 12.88 12.21 12.88 10.51 12.88 4,955 11.702 7.04%
2020-04-06 0 0.071 0.071 0.073 0.070 0.071 120,000 8,496 0.0708 12.04 12.04 12.38 11.87 12.04 708 12.002 0.00%
2020-04-03 0 0.071 0.071 0.072 0.065 0.071 48,000 3,264 0.0680 12.04 12.04 12.21 11.02 12.04 283 11.527 4.41%
2020-04-02 0 0.068 0.064 0.072 0.064 0.068 132,000 8,640 0.0655 11.53 10.85 12.21 10.85 11.53 779 11.096 0.00%
2020-04-01 0 0.068 0.064 0.068 0.068 0.068 408,000 28,272 0.0693 11.53 10.85 11.53 11.53 11.53 2,407 11.747 -1.45%
2020-03-31 0 0.069 0.064 0.069 0.063 0.074 480,000 32,232 0.0672 11.70 10.85 11.70 10.68 12.54 2,832 11.383 2.99%
2020-03-30 0 0.067 0.063 0.067 - - 0 0 - 11.36 10.68 11.36 - - 0 - -2.90%
2020-03-27 0 0.069 0.064 0.069 0.069 0.070 121,000 8,434 0.0697 11.70 10.85 11.70 11.70 11.87 714 11.816 0.00%
2020-03-26 0 0.069 0.064 0.070 0.064 0.070 1,440,000 92,640 0.0643 11.70 10.85 11.87 10.85 11.87 8,495 10.906 6.15%
2020-03-25 0 0.065 0.060 0.073 0.061 0.066 1,800,000 117,024 0.0650 11.02 10.17 12.38 10.34 11.19 10,618 11.021 1.56%
2020-03-24 0 0.064 0.059 0.064 0.059 0.064 360,000 21,960 0.0610 10.85 10.00 10.85 10.00 10.85 2,124 10.341 0.00%
2020-03-23 0 0.064 0.059 0.064 - - 0 0 - 10.85 10.00 10.85 - - 0 - -1.54%
2020-03-20 0 0.065 0.064 0.065 0.064 0.065 168,000 10,776 0.0641 11.02 10.85 11.02 10.85 11.02 991 10.874 0.00%
2020-03-19 0 0.065 0.060 0.066 0.058 0.069 368,000 22,392 0.0608 11.02 10.17 11.19 9.832 11.70 2,171 10.315 -2.99%
2020-03-18 0 0.067 0.063 0.069 0.061 0.067 168,000 10,584 0.0630 11.36 10.68 11.70 10.34 11.36 991 10.680 -2.90%
2020-03-17 0 0.069 0.063 0.069 0.062 0.070 288,000 18,408 0.0639 11.70 10.68 11.70 10.51 11.87 1,699 10.835 0.00%
2020-03-16 0 0.069 0.061 0.069 0.064 0.071 1,920,000 130,896 0.0682 11.70 10.34 11.70 10.85 12.04 11,326 11.557 7.81%
2020-03-13 0 0.064 0.061 0.064 0.059 0.066 1,728,000 105,600 0.0611 10.85 10.34 10.85 10.00 11.19 10,193 10.360 -8.57%
2020-03-12 0 0.070 0.066 0.070 0.068 0.070 296,000 20,616 0.0696 11.87 11.19 11.87 11.53 11.87 1,746 11.807 -5.41%
2020-03-11 0 0.074 0.069 0.074 - - 0 0 - 12.54 11.70 12.54 - - 0 - 0.00%
2020-03-10 0 0.074 0.066 0.074 0.064 0.074 4,344,000 285,408 0.0657 12.54 11.19 12.54 10.85 12.54 25,625 11.138 2.78%
2020-03-09 0 0.072 0.070 0.074 0.070 0.072 168,000 11,952 0.0711 12.21 11.87 12.54 11.87 12.21 991 12.060 -1.37%
2020-03-06 0 0.073 0.070 0.073 0.070 0.074 3,104,000 219,992 0.0709 12.38 11.87 12.38 11.87 12.54 18,310 12.015 -7.59%
2020-03-05 0 0.079 0.076 0.080 0.076 0.080 428,000 33,072 0.0773 13.39 12.88 13.56 12.88 13.56 2,525 13.099 0.00%
2020-03-04 0 0.079 0.075 0.080 0.074 0.080 7,656,000 600,648 0.0785 13.39 12.71 13.56 12.54 13.56 45,163 13.300 -1.25%
2020-03-03 0 0.080 0.075 0.080 0.076 0.080 144,000 11,136 0.0773 13.56 12.71 13.56 12.88 13.56 849 13.110 3.90%
2020-03-02 0 0.077 0.073 0.077 0.070 0.077 3,864,000 287,688 0.0745 13.05 12.38 13.05 11.87 13.05 22,794 12.621 -3.75%
2020-02-28 0 0.080 0.077 0.080 0.073 0.082 40,056,000 3,094,272 0.0772 13.56 13.05 13.56 12.38 13.90 236,290 13.095 5.26%
2020-02-27 0 0.076 0.074 0.081 0.067 0.084 4,728,000 377,304 0.0798 12.88 12.54 13.73 11.36 14.24 27,890 13.528 2.70%
2020-02-26 0 0.074 0.070 0.074 0.065 0.074 2,352,000 159,840 0.0680 12.54 11.87 12.54 11.02 12.54 13,874 11.520 -1.33%
2020-02-25 0 0.075 0.070 0.075 0.072 0.075 168,000 12,192 0.0726 12.71 11.87 12.71 12.21 12.71 991 12.302 -3.85%
2020-02-24 0 0.078 0.061 0.078 0.073 0.082 3,888,000 299,184 0.0770 13.22 10.34 13.22 12.38 13.90 22,935 13.045 -2.50%
2020-02-21 0 0.080 0.075 0.080 0.075 0.080 2,304,000 174,552 0.0758 13.56 12.71 13.56 12.71 13.56 13,591 12.843 6.67%
2020-02-20 0 0.075 0.073 0.075 0.073 0.076 918,400 67,411 0.0734 12.71 12.38 12.71 12.38 12.88 5,418 12.443 -5.06%
2020-02-19 0 0.079 0.074 0.079 0.078 0.079 48,000 3,768 0.0785 13.39 12.54 13.39 13.22 13.39 283 13.307 3.95%
2020-02-18 0 0.076 0.074 0.076 0.074 0.076 840,000 62,544 0.0745 12.88 12.54 12.88 12.54 12.88 4,955 12.622 -5.00%
2020-02-17 0 0.080 0.076 0.080 0.075 0.080 408,000 30,888 0.0757 13.56 12.88 13.56 12.71 13.56 2,407 12.834 0.00%
2020-02-14 0 0.080 0.076 0.080 - - 4,800 340 0.0708 13.56 12.88 13.56 - - 28 12.008 0.00%
2020-02-13 0 0.080 0.076 0.080 - - 0 0 - 13.56 12.88 13.56 - - 0 - 0.00%
2020-02-12 0 0.080 0.076 0.080 0.074 0.080 192,000 14,712 0.0766 13.56 12.88 13.56 12.54 13.56 1,133 12.990 2.56%
2020-02-11 0 0.078 0.075 0.079 0.073 0.078 1,032,000 76,968 0.0746 13.22 12.71 13.39 12.38 13.22 6,088 12.643 -4.88%
2020-02-10 0 0.082 0.075 0.082 0.075 0.082 480,000 36,624 0.0763 13.90 12.71 13.90 12.71 13.90 2,832 12.934 2.50%
2020-02-07 0 0.080 0.076 0.080 0.078 0.080 360,000 28,128 0.0781 13.56 12.88 13.56 13.22 13.56 2,124 13.245 0.00%
2020-02-06 0 0.080 0.078 0.080 - - 0 0 - 13.56 13.22 13.56 - - 0 - -3.61%
2020-02-05 0 0.083 0.077 0.083 0.082 0.083 72,000 5,952 0.0827 14.07 13.05 14.07 13.90 14.07 425 14.014 3.75%
2020-02-04 0 0.080 0.077 0.080 - - 4,000 278 0.0695 13.56 13.05 13.56 - - 24 11.782 -2.44%
2020-02-03 0 0.082 0.076 0.082 0.073 0.082 747,200 56,668 0.0758 13.90 12.88 13.90 12.38 13.90 4,408 12.857 -1.20%
2020-01-31 0 0.083 0.077 0.083 0.079 0.083 96,000 7,848 0.0818 14.07 13.05 14.07 13.39 14.07 566 13.858 0.00%
2020-01-30 0 0.083 0.080 0.083 - - 0 0 - 14.07 13.56 14.07 - - 0 - -1.19%
2020-01-29 0 0.084 0.080 0.084 0.080 0.084 10,392,000 831,528 0.0800 14.24 13.56 14.24 13.56 14.24 61,302 13.564 0.00%
2020-01-24 0 0.084 0.080 0.084 - - 0 0 - 14.24 13.56 14.24 - - 0 - -1.18%
2020-01-23 0 0.085 0.077 0.085 0.080 0.085 72,000 5,880 0.0817 14.41 13.05 14.41 13.56 14.41 425 13.844 4.94%
2020-01-22 0 0.081 0.078 0.081 0.081 0.081 1,032,000 83,592 0.0810 13.73 13.22 13.73 13.73 13.73 6,088 13.731 -3.57%
2020-01-21 0 0.084 0.075 0.085 0.081 0.084 48,000 3,960 0.0825 14.24 12.71 14.41 13.73 14.24 283 13.985 6.33%
2020-01-20 0 0.079 0.078 0.080 0.079 0.080 240,000 19,128 0.0797 13.39 13.22 13.56 13.39 13.56 1,416 13.511 -2.47%
2020-01-17 0 0.081 0.080 0.083 0.080 0.085 2,328,000 190,032 0.0816 13.73 13.56 14.07 13.56 14.41 13,733 13.838 -2.41%
2020-01-16 0 0.083 0.079 0.083 0.080 0.084 1,536,800 123,250 0.0802 14.07 13.39 14.07 13.56 14.24 9,066 13.595 1.22%
2020-01-15 0 0.082 0.079 0.082 0.079 0.084 2,280,000 186,552 0.0818 13.90 13.39 13.90 13.39 14.24 13,450 13.870 1.23%
2020-01-14 0 0.081 0.077 0.081 0.077 0.088 1,903,200 157,276 0.0826 13.73 13.05 13.73 13.05 14.92 11,227 14.009 -3.57%
2020-01-13 0 0.084 0.077 0.084 0.080 0.085 21,096,000 1,740,840 0.0825 14.24 13.05 14.24 13.56 14.41 124,445 13.989 5.00%
2020-01-10 0 0.080 0.078 0.080 - - 4,000 296 0.0740 13.56 13.22 13.56 - - 24 12.545 0.00%
2020-01-09 0 0.080 0.077 0.080 - - 0 0 - 13.56 13.05 13.56 - - 0 - -2.44%
2020-01-08 0 0.082 0.078 0.082 0.077 0.083 684,000 53,712 0.0785 13.90 13.22 13.90 13.05 14.07 4,035 13.312 -1.20%
2020-01-07 0 0.083 0.079 0.083 0.080 0.083 216,000 17,520 0.0811 14.07 13.39 14.07 13.56 14.07 1,274 13.750 0.00%
2020-01-06 0 0.083 0.078 0.083 0.077 0.085 744,000 61,008 0.0820 14.07 13.22 14.07 13.05 14.41 4,389 13.901 0.00%
2020-01-03 0 0.083 0.078 0.083 - - 0 0 - 14.07 13.22 14.07 - - 0 - 0.00%
2020-01-02 0 0.083 0.079 0.083 0.082 0.083 1,008,000 83,592 0.0829 14.07 13.39 14.07 13.90 14.07 5,946 14.058 -1.19%
2019-12-31 0 0.084 0.080 0.084 0.077 0.085 1,560,000 126,144 0.0809 14.24 13.56 14.24 13.05 14.41 9,202 13.708 9.09%
2019-12-30 0 0.077 0.074 0.077 0.074 0.077 1,284,000 95,088 0.0741 13.05 12.54 13.05 12.54 13.05 7,574 12.554 2.67%
2019-12-27 0 0.075 0.074 0.077 0.072 0.075 1,584,000 118,152 0.0746 12.71 12.54 13.05 12.21 12.71 9,344 12.645 -3.85%
2019-12-24 0 0.078 0.073 0.078 0.071 0.078 1,779,200 133,832 0.0752 13.22 12.38 13.22 12.04 13.22 10,495 12.751 0.00%
2019-12-23 0 0.078 0.073 0.078 - - 0 0 - 13.22 12.38 13.22 - - 0 - -2.50%
2019-12-20 0 0.080 0.074 0.080 0.072 0.080 432,000 31,992 0.0741 13.56 12.54 13.56 12.21 13.56 2,548 12.554 0.00%
2019-12-19 0 0.080 0.076 0.080 0.078 0.081 1,800,000 143,376 0.0797 13.56 12.88 13.56 13.22 13.73 10,618 13.503 0.00%
2019-12-18 0 0.080 0.073 0.080 0.076 0.080 144,000 11,040 0.0767 13.56 12.38 13.56 12.88 13.56 849 12.997 3.90%
2019-12-17 0 0.077 0.072 0.077 0.077 0.077 240,000 18,480 0.0770 13.05 12.21 13.05 13.05 13.05 1,416 13.053 0.00%
2019-12-16 0 0.077 0.071 0.077 0.072 0.077 556,000 41,408 0.0745 13.05 12.04 13.05 12.21 13.05 3,280 12.625 -1.28%
2019-12-13 0 0.078 0.077 0.080 0.078 0.079 1,284,000 100,344 0.0781 13.22 13.05 13.56 13.22 13.39 7,574 13.248 -2.50%
2019-12-12 0 0.080 0.079 0.082 0.080 0.080 1,032,000 82,560 0.0800 13.56 13.39 13.90 13.56 13.56 6,088 13.562 0.00%
2019-12-11 0 0.080 0.080 0.084 0.077 0.080 480,000 38,040 0.0793 13.56 13.56 14.24 13.05 13.56 2,832 13.435 -4.76%
2019-12-10 0 0.084 0.084 0.086 0.075 0.086 268,800 22,262 0.0828 14.24 14.24 14.58 12.71 14.58 1,586 14.040 -2.33%
2019-12-09 0 0.086 0.076 0.086 - - 0 0 - 14.58 12.88 14.58 - - 0 - 0.00%
2019-12-06 0 0.086 0.082 0.088 0.086 0.088 601,600 51,910 0.0863 14.58 13.90 14.92 14.58 14.92 3,549 14.627 4.88%
2019-12-05 0 0.082 0.075 0.089 - - 1,600 112 0.0700 13.90 12.71 15.09 - - 9 11.866 0.00%
2019-12-04 0 0.082 0.075 0.086 - - 0 0 - 13.90 12.71 14.58 - - 0 - 0.00%
2019-12-03 0 0.082 0.079 0.086 0.082 0.082 120,000 9,840 0.0820 13.90 13.39 14.58 13.90 13.90 708 13.901 2.50%
2019-12-02 0 0.080 0.074 0.087 - - 0 0 - 13.56 12.54 14.75 - - 0 - 0.00%
2019-11-29 0 0.080 0.075 0.080 0.073 0.081 1,416,000 107,256 0.0757 13.56 12.71 13.56 12.38 13.73 8,353 12.840 -1.23%
2019-11-28 0 0.081 0.077 0.082 0.076 0.082 657,600 53,179 0.0809 13.73 13.05 13.90 12.88 13.90 3,879 13.709 -1.22%
2019-11-27 0 0.082 0.076 0.082 0.075 0.082 120,000 9,312 0.0776 13.90 12.88 13.90 12.71 13.90 708 13.155 0.00%
2019-11-26 0 0.082 0.076 0.082 0.070 0.082 2,692,800 200,208 0.0743 13.90 12.88 13.90 11.87 13.90 15,885 12.604 0.00%
2019-11-25 0 0.082 0.075 0.082 - - 0 0 - 13.90 12.71 13.90 - - 0 - 0.00%
2019-11-22 0 0.082 0.079 0.083 0.081 0.082 648,000 53,112 0.0820 13.90 13.39 14.07 13.73 13.90 3,823 13.894 0.00%
2019-11-21 0 0.082 0.080 0.082 0.070 0.082 1,227,200 90,916 0.0741 13.90 13.56 13.90 11.87 13.90 7,239 12.559 0.00%
2019-11-20 0 0.082 0.082 0.083 0.080 0.080 180,000 14,304 0.0795 13.90 13.90 14.07 13.56 13.56 1,062 13.471 0.00%
2019-11-19 0 0.082 0.081 0.083 0.080 0.082 1,464,000 117,888 0.0805 13.90 13.73 14.07 13.56 13.90 8,636 13.651 -2.38%
2019-11-18 0 0.084 0.080 0.084 0.084 0.084 252,000 21,058 0.0836 14.24 13.56 14.24 14.24 14.24 1,487 14.166 0.00%
2019-11-15 0 0.084 0.083 0.091 0.084 0.084 504,000 42,336 0.0840 14.24 14.07 15.43 14.24 14.24 2,973 14.240 -2.33%
2019-11-14 0 0.086 0.083 0.086 0.083 0.086 1,824,000 152,760 0.0838 14.58 14.07 14.58 14.07 14.58 10,760 14.197 -2.27%
2019-11-13 0 0.088 0.084 0.089 0.082 0.086 5,712,000 480,264 0.0841 14.92 14.24 15.09 13.90 14.58 33,695 14.253 3.53%
2019-11-12 0 0.085 0.084 0.086 0.084 0.088 8,724,800 745,168 0.0854 14.41 14.24 14.58 14.24 14.92 51,467 14.478 -5.56%
2019-11-11 0 0.090 0.088 0.090 0.088 0.090 576,000 50,832 0.0883 15.26 14.92 15.26 14.92 15.26 3,398 14.960 2.27%
2019-11-08 0 0.088 0.085 0.090 0.082 0.090 5,280,000 458,712 0.0869 14.92 14.41 15.26 13.90 15.26 31,147 14.727 15.79%
2019-11-07 0 0.076 0.071 0.080 0.069 0.076 3,408,000 239,232 0.0702 12.88 12.04 13.56 11.70 12.88 20,104 11.900 4.11%
2019-11-06 0 0.073 0.071 0.091 0.073 0.073 144,000 10,512 0.0730 12.38 12.04 15.43 12.38 12.38 849 12.375 0.00%
2019-11-05 0 0.073 0.072 0.090 0.073 0.075 288,000 21,408 0.0743 12.38 12.21 15.26 12.38 12.71 1,699 12.601 -2.67%
2019-11-04 0 0.075 0.072 0.075 0.070 0.075 168,000 12,456 0.0741 12.71 12.21 12.71 11.87 12.71 991 12.569 -3.85%
2019-11-01 0 0.078 0.072 0.078 0.071 0.078 1,272,000 94,872 0.0746 13.22 12.21 13.22 12.04 13.22 7,504 12.644 -1.27%
2019-10-31 0 0.079 0.073 0.080 0.072 0.079 196,000 14,444 0.0737 13.39 12.38 13.56 12.21 13.39 1,156 12.493 -1.25%
2019-10-30 0 0.080 0.072 0.080 0.080 0.080 24,000 1,920 0.0800 13.56 12.21 13.56 13.56 13.56 142 13.562 3.90%
2019-10-29 0 0.077 0.077 0.080 - - 0 0 - 13.05 13.05 13.56 - - 0 - 0.00%
2019-10-28 0 0.077 0.071 0.080 - - 14,400 936 0.0650 13.05 12.04 13.56 - - 85 11.019 0.00%
2019-10-25 0 0.077 0.071 0.077 - - 0 0 - 13.05 12.04 13.05 - - 0 - -3.75%
2019-10-24 0 0.080 0.071 0.080 0.080 0.080 192,000 15,360 0.0800 13.56 12.04 13.56 13.56 13.56 1,133 13.562 2.56%
2019-10-23 0 0.078 0.071 0.080 - - 0 0 - 13.22 12.04 13.56 - - 0 - 0.00%
2019-10-22 0 0.078 0.070 0.079 0.076 0.078 2,140,000 166,784 0.0779 13.22 11.87 13.39 12.88 13.22 12,624 13.212 -2.50%
2019-10-21 0 0.080 0.071 0.080 0.072 0.080 144,000 10,560 0.0733 13.56 12.04 13.56 12.21 13.56 849 12.432 -2.44%
2019-10-18 0 0.082 0.078 0.082 0.077 0.082 2,400,000 187,272 0.0780 13.90 13.22 13.90 13.05 13.90 14,158 13.228 5.13%
2019-10-17 0 0.078 0.073 0.078 0.077 0.078 2,304,000 179,400 0.0779 13.22 12.38 13.22 13.05 13.22 13,591 13.200 5.41%
2019-10-16 0 0.074 0.074 0.080 0.074 0.082 1,728,000 130,080 0.0753 12.54 12.54 13.56 12.54 13.90 10,193 12.761 -2.63%
2019-10-15 0 0.076 0.073 0.078 0.073 0.076 48,000 3,576 0.0745 12.88 12.38 13.22 12.38 12.88 283 12.629 2.70%
2019-10-14 0 0.074 0.077 0.078 0.071 0.079 384,000 27,720 0.0722 12.54 13.05 13.22 12.04 13.39 2,265 12.237 -6.33%
2019-10-11 0 0.079 0.076 0.079 0.067 0.079 504,000 36,936 0.0733 13.39 12.88 13.39 11.36 13.39 2,973 12.423 -1.25%
2019-10-10 0 0.080 0.076 0.088 0.079 0.080 1,272,000 101,448 0.0798 13.56 12.88 14.92 13.39 13.56 7,504 13.520 2.56%
2019-10-09 0 0.078 0.075 0.079 0.077 0.078 456,000 35,232 0.0773 13.22 12.71 13.39 13.05 13.22 2,690 13.098 9.86%
2019-10-08 0 0.071 0.063 0.075 0.068 0.071 984,000 67,104 0.0682 12.04 10.68 12.71 11.53 12.04 5,805 11.560 2.90%
2019-10-04 0 0.069 0.065 0.069 - - 0 0 - 11.70 11.02 11.70 - - 0 - 0.00%
2019-10-03 0 0.069 0.069 0.071 0.062 0.071 576,000 37,272 0.0647 11.70 11.70 12.04 10.51 12.04 3,398 10.969 0.00%
2019-10-02 0 0.069 0.067 0.069 0.065 0.069 144,000 9,552 0.0663 11.70 11.36 11.70 11.02 11.70 849 11.245 0.00%
2019-09-30 0 0.069 0.062 0.069 - - 0 0 - 11.70 10.51 11.70 - - 0 - -1.43%
2019-09-27 0 0.070 0.071 0.074 0.058 0.074 149,304,000 4,243,368 0.0284 11.87 12.04 12.54 9.832 12.54 880,742 4.8179 2.94%
2019-09-26 0 0.068 0.058 0.070 0.060 0.068 744,000 45,528 0.0612 11.53 9.832 11.87 10.17 11.53 4,389 10.374 4.62%
2019-09-25 0 0.065 0.056 0.069 0.056 0.065 254,400 15,728 0.0618 11.02 9.493 11.70 9.493 11.02 1,501 10.480 0.00%
2019-09-24 0 0.065 0.062 0.065 0.065 0.075 624,000 43,344 0.0695 11.02 10.51 11.02 11.02 12.71 3,681 11.775 -1.52%
2019-09-23 0 0.066 0.066 0.069 0.066 0.078 2,040,000 140,064 0.0687 11.19 11.19 11.70 11.19 13.22 12,034 11.639 -15.38%
2019-09-20 0 0.078 0.066 0.078 0.049 0.080 243,408,000 7,106,736 0.0292 13.22 11.19 13.22 8.307 13.56 1,435,861 4.9495 50.00%
2019-09-19 0 0.052 0.050 0.052 0.050 0.053 3,816,000 194,520 0.0510 8.815 8.476 8.815 8.476 8.985 22,511 8.6413 -5.45%
2019-09-18 0 0.055 0.051 0.056 0.049 0.056 6,888,000 354,096 0.0514 9.324 8.646 9.493 8.307 9.493 40,632 8.7147 0.00%
2019-09-17 0 0.055 0.050 0.055 - - 0 0 - 9.324 8.476 9.324 - - 0 - -3.51%
2019-09-16 0 0.057 0.053 0.057 0.048 0.057 5,880,000 321,216 0.0546 9.663 8.985 9.663 8.137 9.663 34,686 9.2607 1.79%
2019-09-13 0 0.056 0.051 0.052 0.051 0.057 3,024,000 166,944 0.0552 9.493 8.646 8.815 8.646 9.663 17,839 9.3586 -6.67%
2019-09-12 0 0.060 0.057 0.060 0.057 0.060 384,000 21,960 0.0572 10.17 9.663 10.17 9.663 10.17 2,265 9.6945 0.00%
2019-09-11 0 0.060 0.056 0.060 0.057 0.060 312,000 17,856 0.0572 10.17 9.493 10.17 9.663 10.17 1,840 9.7018 1.69%
2019-09-10 0 0.059 0.059 0.060 0.056 0.059 96,000 5,448 0.0568 10.00 10.00 10.17 9.493 10.00 566 9.6203 0.00%
2019-09-09 0 0.059 0.056 0.059 0.055 0.059 424,000 23,648 0.0558 10.00 9.493 10.00 9.324 10.00 2,501 9.4548 -1.67%
2019-09-06 0 0.060 0.056 0.062 0.056 0.060 153,600 8,793 0.0572 10.17 9.493 10.51 9.493 10.17 906 9.7044 0.00%
2019-09-05 0 0.060 0.056 0.060 - - 4,800 240 0.0500 10.17 9.493 10.17 - - 28 8.4760 0.00%
2019-09-04 0 0.060 0.055 0.060 0.055 0.060 2,112,000 118,056 0.0559 10.17 9.324 10.17 9.324 10.17 12,459 9.4758 0.00%
2019-09-03 0 0.060 0.056 0.060 - - 0 0 - 10.17 9.493 10.17 - - 0 - -3.23%
2019-09-02 0 0.062 0.055 0.062 - - 0 0 - 10.51 9.324 10.51 - - 0 - 0.00%
2019-08-30 0 0.062 0.058 0.062 0.063 0.065 192,000 12,168 0.0634 10.51 9.832 10.51 10.68 11.02 1,133 10.743 5.08%
2019-08-29 0 0.059 0.056 0.059 0.057 0.060 144,000 8,328 0.0578 10.00 9.493 10.00 9.663 10.17 849 9.8039 3.51%
2019-08-28 0 0.057 0.054 0.057 0.056 0.060 738,800 42,010 0.0569 9.663 9.154 9.663 9.493 10.17 4,358 9.6394 -5.00%
2019-08-27 0 0.060 0.053 0.061 0.058 0.060 144,000 8,400 0.0583 10.17 8.985 10.34 9.832 10.17 849 9.8887 1.69%
2019-08-26 0 0.059 0.051 0.060 - - 0 0 - 10.00 8.646 10.17 - - 0 - 0.00%
2019-08-23 0 0.059 0.056 0.059 0.055 0.060 48,000 2,760 0.0575 10.00 9.493 10.00 9.324 10.17 283 9.7474 0.00%
2019-08-22 0 0.059 0.056 0.060 0.059 0.059 96,000 5,664 0.0590 10.00 9.493 10.17 10.00 10.00 566 10.002 -1.67%
2019-08-21 0 0.060 0.058 0.060 0.055 0.062 4,109,965 234,954 0.0572 10.17 9.832 10.17 9.324 10.51 24,245 9.6910 -1.64%
2019-08-20 0 0.061 0.055 0.062 0.059 0.062 696,000 42,936 0.0617 10.34 9.324 10.51 10.00 10.51 4,106 10.458 0.00%
2019-08-19 0 0.061 0.059 0.064 0.060 0.066 6,144,000 376,296 0.0612 10.34 10.00 10.85 10.17 11.19 36,243 10.382 -12.86%
2019-08-16 0 0.070 0.070 0.073 0.060 0.070 3,456,000 220,560 0.0638 11.87 11.87 12.38 10.17 11.87 20,387 10.819 0.00%
2019-08-15 0 0.070 0.067 0.070 0.057 0.074 6,264,000 417,888 0.0667 11.87 11.36 11.87 9.663 12.54 36,951 11.309 -2.78%
2019-08-14 0 0.072 0.061 0.070 0.064 0.077 3,848,000 283,248 0.0736 12.21 10.34 11.87 10.85 13.05 22,699 12.478 -11.11%
2019-08-13 0 0.081 0.080 0.082 0.076 0.082 2,256,000 176,640 0.0783 13.73 13.56 13.90 12.88 13.90 13,308 13.273 -1.22%
2019-08-12 0 0.082 0.078 0.082 0.079 0.083 1,488,000 120,000 0.0806 13.90 13.22 13.90 13.39 14.07 8,778 13.671 -5.75%
2019-08-09 0 0.087 0.080 0.087 0.080 0.087 600,000 48,528 0.0809 14.75 13.56 14.75 13.56 14.75 3,539 13.711 3.57%
2019-08-08 0 0.084 0.079 0.084 0.083 0.084 4,464,000 374,568 0.0839 14.24 13.39 14.24 14.07 14.24 26,333 14.224 2.44%
2019-08-07 0 0.082 0.077 0.083 0.078 0.084 1,632,000 133,392 0.0817 13.90 13.05 14.07 13.22 14.24 9,627 13.856 -3.53%
2019-08-06 0 0.085 0.081 0.089 0.082 0.087 2,784,000 230,976 0.0830 14.41 13.73 15.09 13.90 14.75 16,423 14.064 -5.56%
2019-08-05 0 0.090 0.080 0.090 0.078 0.090 3,630,400 298,660 0.0823 15.26 13.56 15.26 13.22 15.26 21,416 13.946 4.65%
2019-08-02 0 0.086 0.081 0.090 0.082 0.086 1,416,000 119,520 0.0844 14.58 13.73 15.26 13.90 14.58 8,353 14.309 0.00%
2019-08-01 0 0.086 0.082 0.086 0.082 0.086 72,000 6,024 0.0837 14.58 13.90 14.58 13.90 14.58 425 14.183 0.00%
2019-07-31 0 0.086 0.081 0.086 0.082 0.090 720,000 59,952 0.0833 14.58 13.73 14.58 13.90 15.26 4,247 14.115 -1.15%
2019-07-30 0 0.087 0.083 0.088 - - 0 0 - 14.75 14.07 14.92 - - 0 - 0.00%
2019-07-29 0 0.087 0.081 0.087 0.082 0.087 240,000 20,160 0.0840 14.75 13.73 14.75 13.90 14.75 1,416 14.240 0.00%
2019-07-26 0 0.087 0.082 0.087 - - 0 0 - 14.75 13.90 14.75 - - 0 - 0.00%
2019-07-25 0 0.087 0.083 0.087 0.083 0.087 408,000 35,304 0.0865 14.75 14.07 14.75 14.07 14.75 2,407 14.669 0.00%
2019-07-24 0 0.087 0.084 0.087 0.085 0.087 97,600 8,328 0.0853 14.75 14.24 14.75 14.41 14.75 576 14.465 0.00%
2019-07-23 0 0.087 0.083 0.087 0.084 0.088 417,600 35,505 0.0850 14.75 14.07 14.75 14.24 14.92 2,463 14.413 -3.33%
2019-07-22 0 0.090 0.086 0.090 0.087 0.090 384,000 33,480 0.0872 15.26 14.58 15.26 14.75 15.26 2,265 14.780 -1.10%
2019-07-19 0 0.091 0.087 0.092 0.085 0.091 1,536,000 133,080 0.0866 15.43 14.75 15.60 14.41 15.43 9,061 14.687 1.11%
2019-07-18 0 0.090 0.086 0.090 0.085 0.093 903,200 78,225 0.0866 15.26 14.58 15.26 14.41 15.77 5,328 14.682 -7.22%
2019-07-17 0 0.097 0.091 0.097 - - 0 0 - 16.44 15.43 16.44 - - 0 - -3.00%
2019-07-16 0 0.100 0.096 0.100 0.087 0.101 14,904,000 1,381,152 0.0927 16.95 16.27 16.95 14.75 17.12 87,919 15.709 14.94%
2019-07-15 0 0.087 0.086 0.087 0.085 0.088 672,000 57,528 0.0856 14.75 14.58 14.75 14.41 14.92 3,964 14.512 -2.25%
2019-07-12 0 0.089 0.086 0.090 0.086 0.089 768,000 66,792 0.0870 15.09 14.58 15.26 14.58 15.09 4,530 14.743 -2.20%
2019-07-11 0 0.091 0.087 0.091 - - 0 0 - 15.43 14.75 15.43 - - 0 - 0.00%
2019-07-10 0 0.091 0.086 0.091 0.086 0.092 288,000 25,152 0.0873 15.43 14.58 15.43 14.58 15.60 1,699 14.805 1.11%
2019-07-09 0 0.090 0.090 0.094 0.089 0.091 1,704,000 152,856 0.0897 15.26 15.26 15.93 15.09 15.43 10,052 15.207 0.00%
2019-07-08 0 0.090 0.088 0.092 0.085 0.090 600,000 52,560 0.0876 15.26 14.92 15.60 14.41 15.26 3,539 14.850 0.00%
2019-07-05 0 0.090 0.084 0.090 0.085 0.090 144,000 12,576 0.0873 15.26 14.24 15.26 14.41 15.26 849 14.805 -3.23%
2019-07-04 0 0.093 0.086 0.094 - - 0 0 - 15.77 14.58 15.93 - - 0 - 0.00%
2019-07-03 0 0.093 0.087 0.095 - - 0 0 - 15.77 14.75 16.10 - - 0 - 0.00%
2019-07-02 0 0.093 0.086 0.093 0.084 0.096 9,612,000 892,884 0.0929 15.77 14.58 15.77 14.24 16.27 56,701 15.747 -1.06%
2019-06-28 0 0.094 0.083 0.094 0.083 0.094 941,600 80,404 0.0854 15.93 14.07 15.93 14.07 15.93 5,554 14.476 10.59%
2019-06-27 0 0.085 0.085 0.086 0.085 0.086 456,000 38,808 0.0851 14.41 14.41 14.58 14.41 14.58 2,690 14.427 -5.56%
2019-06-26 0 0.090 0.086 0.090 - - 0 0 - 15.26 14.58 15.26 - - 0 - 0.00%
2019-06-25 0 0.090 0.084 0.090 0.086 0.090 168,000 14,688 0.0874 15.26 14.24 15.26 14.58 15.26 991 14.821 0.00%
2019-06-24 0 0.090 0.087 0.094 - - 0 0 - 15.26 14.75 15.93 - - 0 - 0.00%
2019-06-21 0 0.090 0.086 0.093 - - 0 0 - 15.26 14.58 15.77 - - 0 - 0.00%
2019-06-20 0 0.090 0.087 0.090 0.085 0.095 504,001 43,800 0.0869 15.26 14.75 15.26 14.41 16.10 2,973 14.732 -6.25%
2019-06-19 0 0.096 0.083 0.096 0.083 0.096 83,200 7,172 0.0862 16.27 14.07 16.27 14.07 16.27 491 14.613 3.23%
2019-06-18 0 0.093 0.082 0.096 0.081 0.093 1,272,000 107,568 0.0846 15.77 13.90 16.27 13.73 15.77 7,504 14.336 0.00%
2019-06-17 0 0.093 0.080 0.095 - - 5,600 448 0.0800 15.77 13.56 16.10 - - 33 13.562 0.00%
2019-06-14 0 0.093 0.083 0.093 - - 0 0 - 15.77 14.07 15.77 - - 0 - -1.06%
2019-06-13 0 0.094 0.082 0.097 0.086 0.094 313,600 26,976 0.0860 15.93 13.90 16.44 14.58 15.93 1,850 14.582 4.44%
2019-06-12 0 0.090 0.087 0.090 0.087 0.090 48,000 4,248 0.0885 15.26 14.75 15.26 14.75 15.26 283 15.003 0.00%
2019-06-11 0 0.090 0.089 0.090 0.085 0.090 312,000 26,880 0.0862 15.26 15.09 15.26 14.41 15.26 1,840 14.605 -1.10%
2019-06-10 0 0.091 0.081 0.091 0.091 0.091 48,000 4,368 0.0910 15.43 13.73 15.43 15.43 15.43 283 15.426 -4.21%
2019-06-06 0 0.095 0.087 0.095 0.088 0.095 168,000 15,072 0.0897 16.10 14.75 16.10 14.92 16.10 991 15.208 0.00%
2019-06-05 0 0.095 0.082 0.095 0.095 0.095 24,000 2,280 0.0950 16.10 13.90 16.10 16.10 16.10 142 16.104 6.74%
2019-06-04 0 0.089 0.085 0.089 0.089 0.090 288,000 25,656 0.0891 15.09 14.41 15.09 15.09 15.26 1,699 15.101 4.71%
2019-06-03 0 0.085 0.085 0.089 0.082 0.085 3,000,000 254,640 0.0849 14.41 14.41 15.09 13.90 14.41 17,697 14.389 -5.56%
2019-05-31 0 0.090 0.082 0.090 - - 0 0 - 15.26 13.90 15.26 - - 0 - -1.10%
2019-05-30 0 0.091 0.087 0.091 - - 0 0 - 15.43 14.75 15.43 - - 0 - -2.15%
2019-05-29 0 0.093 0.087 0.095 - - 0 0 - 15.77 14.75 16.10 - - 0 - 0.00%
2019-05-28 0 0.093 0.082 0.093 0.089 0.093 288,000 25,968 0.0902 15.77 13.90 15.77 15.09 15.77 1,699 15.285 3.33%
2019-05-27 0 0.090 0.086 0.090 0.091 0.091 192,000 17,472 0.0910 15.26 14.58 15.26 15.43 15.43 1,133 15.426 -1.10%
2019-05-24 0 0.091 0.087 0.093 0.086 0.093 3,720,000 325,536 0.0875 15.43 14.75 15.77 14.58 15.77 21,944 14.835 1.11%
2019-05-23 0 0.090 0.089 0.090 0.087 0.090 336,800 30,091 0.0893 15.26 15.09 15.26 14.75 15.26 1,987 15.146 -3.23%
2019-05-22 0 0.093 0.086 0.093 0.086 0.093 600,000 52,248 0.0871 15.77 14.58 15.77 14.58 15.77 3,539 14.762 -1.06%
2019-05-21 0 0.094 0.089 0.095 - - 0 0 - 15.93 15.09 16.10 - - 0 - 0.00%
2019-05-20 0 0.094 0.088 0.095 0.088 0.101 1,776,000 170,208 0.0958 15.93 14.92 16.10 14.92 17.12 10,477 16.246 -5.05%
2019-05-17 0 0.099 0.086 0.099 - - 0 0 - 16.78 14.58 16.78 - - 0 - 0.00%
2019-05-16 0 0.099 0.088 0.103 0.091 0.099 168,000 16,440 0.0979 16.78 14.92 17.46 15.43 16.78 991 16.589 5.32%
2019-05-15 0 0.094 0.088 0.097 - - 292,800 27,523 0.0940 15.93 14.92 16.44 - - 1,727 15.935 0.00%
2019-05-14 0 0.094 0.091 0.094 0.091 0.095 336,800 30,808 0.0915 15.93 15.43 15.93 15.43 16.10 1,987 15.507 -2.08%
2019-05-10 0 0.096 0.096 0.099 0.092 0.096 30,480,000 2,925,024 0.0960 16.27 16.27 16.78 15.60 16.27 179,801 16.268 0.00%
2019-05-09 0 0.096 0.090 0.096 0.092 0.096 96,000 8,976 0.0935 16.27 15.26 16.27 15.60 16.27 566 15.850 -1.03%
2019-05-08 0 0.097 0.093 0.097 0.093 0.097 52,000 4,920 0.0946 16.44 15.77 16.44 15.77 16.44 307 16.039 -2.02%
2019-05-07 0 0.099 0.091 0.100 0.098 0.099 48,000 4,728 0.0985 16.78 15.43 16.95 16.61 16.78 283 16.698 0.00%
2019-05-06 0 0.099 0.090 0.099 0.094 0.101 320,000 30,288 0.0947 16.78 15.26 16.78 15.93 17.12 1,888 16.045 -4.81%
2019-05-03 0 0.104 0.098 0.104 - - 0 0 - 17.63 16.61 17.63 - - 0 - 0.00%
2019-05-02 0 0.104 0.097 0.104 0.097 0.104 480,000 46,728 0.0974 17.63 16.44 17.63 16.44 17.63 2,832 16.503 4.00%
2019-04-30 0 0.100 0.097 0.100 - - 0 0 - 16.95 16.44 16.95 - - 0 - 0.00%
2019-04-29 0 0.100 0.097 0.100 0.095 0.100 1,560,000 150,384 0.0964 16.95 16.44 16.95 16.10 16.95 9,202 16.342 3.09%
2019-04-26 0 0.097 0.092 0.097 0.094 0.097 408,000 38,496 0.0944 16.44 15.60 16.44 15.93 16.44 2,407 15.995 -2.02%
2019-04-25 0 0.099 0.095 0.099 - - 0 0 - 16.78 16.10 16.78 - - 0 - 0.00%
2019-04-24 0 0.099 0.093 0.099 0.093 0.099 209,600 20,036 0.0956 16.78 15.77 16.78 15.77 16.78 1,236 16.205 0.00%
2019-04-23 0 0.099 0.094 0.099 0.093 0.100 1,056,000 100,656 0.0953 16.78 15.93 16.78 15.77 16.95 6,229 16.158 0.00%
2019-04-18 0 0.099 0.096 0.099 0.099 0.102 725,600 72,207 0.0995 16.78 16.27 16.78 16.78 17.29 4,280 16.870 -7.48%
2019-04-17 0 0.107 0.090 0.107 0.102 0.107 604,000 62,792 0.1040 18.14 15.26 18.14 17.29 18.14 3,563 17.623 -1.83%
2019-04-16 0 0.109 0.085 0.110 - - 6,400 608 0.0950 18.48 14.41 18.65 - - 38 16.104 0.00%
2019-04-15 0 0.109 0.103 0.110 - - 0 0 - 18.48 17.46 18.65 - - 0 - 0.00%
2019-04-12 0 0.109 0.103 0.109 0.101 0.111 122,400 12,580 0.1028 18.48 17.46 18.48 17.12 18.82 722 17.423 -0.91%
2019-04-11 0 0.110 0.092 0.111 - - 0 0 - 18.65 15.60 18.82 - - 0 - 0.00%
2019-04-10 0 0.110 0.100 0.110 0.106 0.110 528,000 56,064 0.1062 18.65 16.95 18.65 17.97 18.65 3,115 18.000 -0.90%
2019-04-09 0 0.111 0.091 0.112 - - 0 0 - 18.82 15.43 18.99 - - 0 - 0.00%
2019-04-08 0 0.111 0.091 0.111 - - 0 0 - 18.82 15.43 18.82 - - 0 - 0.00%
2019-04-04 0 0.111 0.106 0.111 0.107 0.111 182,400 19,560 0.1072 18.82 17.97 18.82 18.14 18.82 1,076 18.179 0.91%
2019-04-03 0 0.110 0.104 0.110 0.105 0.111 115,200 12,355 0.1072 18.65 17.63 18.65 17.80 18.82 680 18.181 0.00%
2019-04-02 0 0.110 0.096 0.110 0.104 0.111 264,000 28,200 0.1068 18.65 16.27 18.65 17.63 18.82 1,557 18.108 -1.79%
2019-04-01 0 0.112 0.110 0.112 0.100 0.112 2,376,000 249,816 0.1051 18.99 18.65 18.99 16.95 18.99 14,016 17.824 0.90%
2019-03-29 0 0.111 0.105 0.111 0.105 0.111 10,056,000 1,101,144 0.1095 18.82 17.80 18.82 17.80 18.82 59,320 18.563 0.91%
2019-03-28 0 0.110 0.103 0.110 0.110 0.110 9,048,000 995,280 0.1100 18.65 17.46 18.65 18.65 18.65 53,374 18.647 0.00%
2019-03-27 0 0.110 0.102 0.110 0.102 0.110 1,723,600 177,381 0.1029 18.65 17.29 18.65 17.29 18.65 10,167 17.446 4.76%
2019-03-26 0 0.105 0.091 0.105 0.104 0.106 1,050,400 109,908 0.1046 17.80 15.43 17.80 17.63 17.97 6,196 17.738 -4.55%
2019-03-25 0 0.110 0.101 0.110 - - 0 0 - 18.65 17.12 18.65 - - 0 - 0.00%
2019-03-22 0 0.110 0.101 0.110 0.107 0.113 720,000 77,448 0.1076 18.65 17.12 18.65 18.14 19.16 4,247 18.235 -2.65%
2019-03-21 0 0.113 0.107 0.113 0.106 0.113 91,200 9,864 0.1082 19.16 18.14 19.16 17.97 19.16 538 18.335 -0.88%
2019-03-20 0 0.114 0.104 0.116 - - 0 0 - 19.33 17.63 19.66 - - 0 - 0.00%
2019-03-19 0 0.114 0.103 0.114 0.114 0.114 48,000 5,472 0.1140 19.33 17.46 19.33 19.33 19.33 283 19.325 0.00%
2019-03-18 0 0.114 0.097 0.114 0.110 0.115 380,000 42,416 0.1116 19.33 16.44 19.33 18.65 19.49 2,242 18.922 0.00%
2019-03-15 0 0.114 0.108 0.114 0.115 0.115 72,000 8,280 0.1150 19.33 18.31 19.33 19.49 19.49 425 19.495 -2.56%
2019-03-14 0 0.117 0.107 0.116 0.107 0.117 5,692,000 614,808 0.1080 19.83 18.14 19.66 18.14 19.83 33,577 18.310 7.34%
2019-03-13 0 0.109 0.104 0.109 0.102 0.109 1,512,000 156,720 0.1037 18.48 17.63 18.48 17.29 18.48 8,919 17.571 0.00%
2019-03-12 0 0.109 0.105 0.109 0.105 0.109 1,200,000 126,192 0.1052 18.48 17.80 18.48 17.80 18.48 7,079 17.827 0.00%
2019-03-11 0 0.109 0.105 0.109 0.101 0.113 5,656,000 611,684 0.1081 18.48 17.80 18.48 17.12 19.16 33,365 18.333 -3.54%
2019-03-08 0 0.113 0.104 0.113 - - 0 0 - 19.16 17.63 19.16 - - 0 - -1.74%
2019-03-07 0 0.115 0.106 0.115 0.114 0.115 89,600 10,033 0.1120 19.49 17.97 19.49 19.33 19.49 529 18.982 0.00%
2019-03-06 0 0.115 0.107 0.115 0.105 0.116 504,000 56,928 0.1130 19.49 18.14 19.49 17.80 19.66 2,973 19.148 -0.86%
2019-03-05 0 0.116 0.113 0.116 0.106 0.117 14,800,000 1,664,584 0.1125 19.66 19.16 19.66 17.97 19.83 87,305 19.066 7.41%
2019-03-04 0 0.108 0.103 0.108 0.093 0.108 14,904,000 1,473,576 0.0989 18.31 17.46 18.31 15.77 18.31 87,919 16.761 13.68%
2019-03-01 0 0.095 0.088 0.098 0.080 0.095 12,576,000 1,152,672 0.0917 16.10 14.92 16.61 13.56 16.10 74,186 15.538 5.56%
2019-02-28 0 0.090 0.084 0.090 0.083 0.090 313,600 27,206 0.0868 15.26 14.24 15.26 14.07 15.26 1,850 14.707 1.12%
2019-02-27 0 0.089 0.085 0.089 0.084 0.089 96,000 8,328 0.0868 15.09 14.41 15.09 14.24 15.09 566 14.706 -1.11%
2019-02-26 0 0.090 0.090 0.091 0.081 0.091 2,254,400 187,948 0.0834 15.26 15.26 15.43 13.73 15.43 13,299 14.133 5.88%
2019-02-25 0 0.085 0.082 0.085 0.081 0.086 552,000 45,240 0.0820 14.41 13.90 14.41 13.73 14.58 3,256 13.893 0.00%
2019-02-22 0 0.085 0.083 0.085 0.083 0.087 528,000 44,256 0.0838 14.41 14.07 14.41 14.07 14.75 3,115 14.209 0.00%
2019-02-21 0 0.085 0.083 0.085 0.085 0.087 674,400 57,840 0.0858 14.41 14.07 14.41 14.41 14.75 3,978 14.539 -2.30%
2019-02-20 0 0.087 0.084 0.087 0.084 0.088 1,200,000 102,840 0.0857 14.75 14.24 14.75 14.24 14.92 7,079 14.528 -1.14%
2019-02-19 0 0.088 0.085 0.088 0.085 0.088 84,000 7,198 0.0857 14.92 14.41 14.92 14.41 14.92 496 14.526 0.00%
2019-02-18 0 0.088 0.085 0.088 0.084 0.088 320,000 27,696 0.0866 14.92 14.41 14.92 14.24 14.92 1,888 14.672 -1.12%
2019-02-15 0 0.089 0.084 0.089 - - 0 0 - 15.09 14.24 15.09 - - 0 - 0.00%
2019-02-14 0 0.089 0.083 0.089 0.086 0.089 168,000 14,568 0.0867 15.09 14.07 15.09 14.58 15.09 991 14.700 1.14%
2019-02-13 0 0.088 0.084 0.088 0.086 0.088 60,800 5,200 0.0855 14.92 14.24 14.92 14.58 14.92 359 14.498 0.00%
2019-02-12 0 0.088 0.084 0.088 0.080 0.089 1,152,000 97,152 0.0843 14.92 14.24 14.92 13.56 15.09 6,796 14.296 -1.12%
2019-02-11 0 0.089 0.085 0.089 - - 0 0 - 15.09 14.41 15.09 - - 0 - -1.11%
2019-02-08 0 0.090 0.086 0.090 0.086 0.090 192,000 16,992 0.0885 15.26 14.58 15.26 14.58 15.26 1,133 15.003 1.12%
2019-02-04 0 0.089 0.082 0.089 0.084 0.090 1,392,000 118,800 0.0853 15.09 13.90 15.09 14.24 15.26 8,211 14.468 -1.11%
2019-02-01 0 0.090 0.086 0.090 0.088 0.090 96,000 8,544 0.0890 15.26 14.58 15.26 14.92 15.26 566 15.087 1.12%
2019-01-31 0 0.089 0.086 0.089 - - 8,000 648 0.0810 15.09 14.58 15.09 - - 47 13.731 0.00%
2019-01-30 0 0.089 0.088 0.089 0.088 0.090 360,000 32,160 0.0893 15.09 14.92 15.09 14.92 15.26 2,124 15.144 -2.20%
2019-01-29 0 0.091 0.088 0.091 0.089 0.091 408,000 36,576 0.0896 15.43 14.92 15.43 15.09 15.43 2,407 15.197 0.00%
2019-01-28 0 0.091 0.087 0.091 0.088 0.091 720,000 64,128 0.0891 15.43 14.75 15.43 14.92 15.43 4,247 15.099 0.00%
2019-01-25 0 0.091 0.088 0.091 0.089 0.092 2,280,000 204,624 0.0897 15.43 14.92 15.43 15.09 15.60 13,450 15.214 -1.09%
2019-01-24 0 0.092 0.090 0.092 0.089 0.092 1,008,000 90,600 0.0899 15.60 15.26 15.60 15.09 15.60 5,946 15.237 0.00%
2019-01-23 0 0.092 0.088 0.092 0.091 0.092 144,000 13,128 0.0912 15.60 14.92 15.60 15.43 15.60 849 15.455 0.00%
2019-01-22 0 0.092 0.088 0.092 0.089 0.093 696,000 62,832 0.0903 15.60 14.92 15.60 15.09 15.77 4,106 15.304 -2.13%
2019-01-21 0 0.094 0.090 0.094 0.089 0.094 770,400 69,727 0.0905 15.93 15.26 15.93 15.09 15.93 4,545 15.343 2.17%
2019-01-18 0 0.092 0.089 0.092 0.092 0.092 511,200 46,958 0.0919 15.60 15.09 15.60 15.60 15.60 3,016 15.572 -1.08%
2019-01-17 0 0.093 0.089 0.093 0.089 0.093 168,000 15,240 0.0907 15.77 15.09 15.77 15.09 15.77 991 15.378 0.00%
2019-01-16 0 0.093 0.091 0.093 0.091 0.093 336,000 30,912 0.0920 15.77 15.43 15.77 15.43 15.77 1,982 15.596 -1.06%
2019-01-15 0 0.094 0.089 0.094 0.092 0.096 648,000 60,216 0.0929 15.93 15.09 15.93 15.60 16.27 3,823 15.753 -2.08%
2019-01-14 0 0.096 0.093 0.096 - - 0 0 - 16.27 15.77 16.27 - - 0 - 0.00%
2019-01-11 0 0.096 0.092 0.096 0.093 0.096 312,000 29,448 0.0944 16.27 15.60 16.27 15.77 16.27 1,840 16.000 0.00%
2019-01-10 0 0.096 0.093 0.096 0.093 0.097 648,000 60,888 0.0940 16.27 15.77 16.27 15.77 16.44 3,823 15.929 1.05%
2019-01-09 0 0.095 0.091 0.095 0.092 0.098 648,000 60,528 0.0934 16.10 15.43 16.10 15.60 16.61 3,823 15.834 -2.06%
2019-01-08 0 0.097 0.093 0.097 - - 800 66 0.0825 16.44 15.77 16.44 - - 5 13.985 0.00%
2019-01-07 0 0.097 0.090 0.098 0.092 0.097 624,000 58,560 0.0938 16.44 15.26 16.61 15.60 16.44 3,681 15.909 -2.02%
2019-01-04 0 0.099 0.093 0.099 0.094 0.099 552,000 53,112 0.0962 16.78 15.77 16.78 15.93 16.78 3,256 16.311 0.00%
2019-01-03 0 0.099 0.092 0.099 0.091 0.099 408,000 38,112 0.0934 16.78 15.60 16.78 15.43 16.78 2,407 15.835 0.00%
2019-01-02 0 0.099 0.091 0.099 0.092 0.100 10,012,000 994,864 0.0994 16.78 15.43 16.78 15.60 16.95 59,061 16.845 5.32%
2018-12-31 0 0.094 0.089 0.094 - - 0 0 - 15.93 15.09 15.93 - - 0 - 0.00%
2018-12-28 0 0.094 0.089 0.094 - - 3,200 265 0.0828 15.93 15.09 15.93 - - 19 14.038 -1.05%
2018-12-27 0 0.095 0.089 0.095 0.089 0.095 288,000 25,992 0.0903 16.10 15.09 16.10 15.09 16.10 1,699 15.299 1.06%
2018-12-24 0 0.094 0.088 0.095 - - 4,800 398 0.0829 15.93 14.92 16.10 - - 28 14.056 0.00%
2018-12-21 0 0.094 0.089 0.094 - - 0 0 - 15.93 15.09 15.93 - - 0 - -1.05%
2018-12-20 0 0.095 0.089 0.095 - - 8,000 656 0.0820 16.10 15.09 16.10 - - 47 13.901 0.00%
2018-12-19 0 0.095 0.090 0.095 0.088 0.095 504,000 44,952 0.0892 16.10 15.26 16.10 14.92 16.10 2,973 15.120 2.15%
2018-12-18 0 0.093 0.089 0.093 0.091 0.093 264,000 24,240 0.0918 15.77 15.09 15.77 15.43 15.77 1,557 15.565 0.00%
2018-12-17 0 0.093 0.089 0.093 0.088 0.093 456,000 41,448 0.0909 15.77 15.09 15.77 14.92 15.77 2,690 15.409 1.09%
2018-12-14 0 0.092 0.088 0.091 0.087 0.092 2,112,000 186,192 0.0882 15.60 14.92 15.43 14.75 15.60 12,459 14.945 0.00%
2018-12-13 0 0.092 0.087 0.092 0.085 0.092 1,368,000 119,904 0.0876 15.60 14.75 15.60 14.41 15.60 8,070 14.858 -1.08%
2018-12-12 0 0.093 0.088 0.093 0.092 0.093 2,040,000 187,704 0.0920 15.77 14.92 15.77 15.60 15.77 12,034 15.598 -1.06%
2018-12-11 0 0.094 0.093 0.094 0.088 0.094 21,240,000 1,891,200 0.0890 15.93 15.77 15.93 14.92 15.93 125,295 15.094 2.17%
2018-12-10 0 0.092 0.090 0.092 0.083 0.092 1,488,000 127,656 0.0858 15.60 15.26 15.60 14.07 15.60 8,778 14.543 -3.16%
2018-12-07 0 0.095 0.091 0.095 0.091 0.096 644,000 59,396 0.0922 16.10 15.43 16.10 15.43 16.27 3,799 15.635 -5.00%
2018-12-06 0 0.100 0.095 0.100 0.090 0.100 504,000 46,368 0.0920 16.95 16.10 16.95 15.26 16.95 2,973 15.596 5.26%
2018-12-05 0 0.095 0.091 0.095 - - 0 0 - 16.10 15.43 16.10 - - 0 - -2.06%
2018-12-04 0 0.097 0.091 0.097 0.090 0.097 2,811,200 258,944 0.0921 16.44 15.43 16.44 15.26 16.44 16,583 15.615 -1.02%
2018-12-03 0 0.098 0.090 0.098 0.088 0.098 624,000 57,120 0.0915 16.61 15.26 16.61 14.92 16.61 3,681 15.518 -1.01%
2018-11-30 0 0.099 0.089 0.099 0.085 0.099 3,096,000 272,064 0.0879 16.78 15.09 16.78 14.41 16.78 18,263 14.897 1.02%
2018-11-29 0 0.098 0.090 0.099 - - 0 0 - 16.61 15.26 16.78 - - 0 - 0.00%
2018-11-28 0 0.098 0.091 0.098 - - 0 0 - 16.61 15.43 16.61 - - 0 - -1.01%
2018-11-27 0 0.099 0.091 0.099 - - 0 0 - 16.78 15.43 16.78 - - 0 - 0.00%
2018-11-26 0 0.099 0.091 0.099 0.099 0.099 120,000 11,496 0.0958 16.78 15.43 16.78 16.78 16.78 708 16.240 4.21%
2018-11-23 0 0.095 0.095 0.102 0.090 0.095 288,000 26,304 0.0913 16.10 16.10 17.29 15.26 16.10 1,699 15.483 3.26%
2018-11-22 0 0.092 0.086 0.094 0.090 0.093 555,200 50,593 0.0911 15.60 14.58 15.93 15.26 15.77 3,275 15.448 -3.16%
2018-11-21 0 0.095 0.090 0.095 0.090 0.100 12,192,000 1,098,480 0.0901 16.10 15.26 16.10 15.26 16.95 71,920 15.274 -2.06%
2018-11-20 0 0.097 0.086 0.097 0.095 0.097 77,600 7,384 0.0952 16.44 14.58 16.44 16.10 16.44 458 16.131 4.30%
2018-11-19 0 0.093 0.087 0.097 - - 0 0 - 15.77 14.75 16.44 - - 0 - 0.00%
2018-11-16 0 0.093 0.090 0.093 0.089 0.094 48,000 4,392 0.0915 15.77 15.26 15.77 15.09 15.93 283 15.511 -7.00%
2018-11-15 0 0.100 0.095 0.100 0.083 0.100 2,400,000 208,512 0.0869 16.95 16.10 16.95 14.07 16.95 14,158 14.728 5.26%
2018-11-14 0 0.095 0.091 0.095 0.092 0.095 384,000 36,192 0.0943 16.10 15.43 16.10 15.60 16.10 2,265 15.977 -5.00%
2018-11-13 0 0.100 0.084 0.100 0.099 0.100 1,344,000 134,280 0.0999 16.95 14.24 16.95 16.78 16.95 7,928 16.937 2.04%
2018-11-12 0 0.098 0.086 0.100 0.091 0.100 1,200,000 118,728 0.0989 16.61 14.58 16.95 15.43 16.95 7,079 16.772 -1.01%
2018-11-09 0 0.099 0.090 0.109 0.097 0.099 984,000 96,744 0.0983 16.78 15.26 18.48 16.44 16.78 5,805 16.667 0.00%
2018-11-08 0 0.099 0.084 0.099 0.090 0.099 192,000 17,712 0.0923 16.78 14.24 16.78 15.26 16.78 1,133 15.638 2.06%
2018-11-07 0 0.097 0.086 0.100 0.090 0.097 2,232,000 210,144 0.0942 16.44 14.58 16.95 15.26 16.44 13,167 15.960 3.19%
2018-11-06 0 0.094 0.088 0.094 - - 0 0 - 15.93 14.92 15.93 - - 0 - -1.05%
2018-11-05 0 0.095 0.088 0.095 0.090 0.097 168,000 15,384 0.0916 16.10 14.92 16.10 15.26 16.44 991 15.523 1.06%
2018-11-02 0 0.094 0.089 0.094 0.092 0.094 216,000 19,968 0.0924 15.93 15.09 15.93 15.60 15.93 1,274 15.671 -3.09%
2018-11-01 0 0.097 0.090 0.097 0.086 0.119 816,800 80,970 0.0991 16.44 15.26 16.44 14.58 20.17 4,818 16.805 15.48%
2018-10-31 0 0.084 0.081 0.089 0.082 0.090 2,121,600 180,823 0.0852 14.24 13.73 15.09 13.90 15.26 12,515 14.448 -6.67%
2018-10-30 0 0.090 0.085 0.090 0.086 0.090 480,000 42,432 0.0884 15.26 14.41 15.26 14.58 15.26 2,832 14.986 -1.10%
2018-10-29 0 0.091 0.088 0.091 0.086 0.091 512,000 45,664 0.0892 15.43 14.92 15.43 14.58 15.43 3,020 15.119 -1.09%
2018-10-26 0 0.092 0.088 0.092 - - 0 0 - 15.60 14.92 15.60 - - 0 - -1.08%
2018-10-25 0 0.093 0.090 0.093 0.090 0.093 984,000 88,992 0.0904 15.77 15.26 15.77 15.26 15.77 5,805 15.331 -1.06%
2018-10-24 0 0.094 0.090 0.095 0.089 0.094 4,808,000 438,288 0.0912 15.93 15.26 16.10 15.09 15.93 28,362 15.453 0.00%
2018-10-23 0 0.094 0.093 0.094 - - 0 0 - 15.93 15.77 15.93 - - 0 - -1.05%
2018-10-22 0 0.095 0.093 0.095 0.090 0.096 15,720,000 1,491,144 0.0949 16.10 15.77 16.10 15.26 16.27 92,732 16.080 -3.06%
2018-10-19 0 0.098 0.084 0.099 0.091 0.098 144,000 13,752 0.0955 16.61 14.24 16.78 15.43 16.61 849 16.189 2.08%
2018-10-18 0 0.096 0.091 0.096 - - 800 69 0.0863 16.27 15.43 16.27 - - 5 14.621 0.00%
2018-10-16 0 0.096 0.092 0.097 0.092 0.096 48,000 4,512 0.0940 16.27 15.60 16.44 15.60 16.27 283 15.935 0.00%
2018-10-15 0 0.096 0.091 0.096 0.094 0.101 10,224,000 991,032 0.0969 16.27 15.43 16.27 15.93 17.12 60,311 16.432 1.05%
2018-10-12 0 0.095 0.086 0.095 0.090 0.097 3,960,000 370,824 0.0936 16.10 14.58 16.10 15.26 16.44 23,360 15.874 0.00%
2018-10-11 0 0.095 0.093 0.095 0.094 0.097 3,624,000 340,896 0.0941 16.10 15.77 16.10 15.93 16.44 21,378 15.946 -4.04%
2018-10-10 0 0.099 0.097 0.099 0.095 0.100 2,232,000 215,376 0.0965 16.78 16.44 16.78 16.10 16.95 13,167 16.358 -1.00%
2018-10-09 0 0.100 0.096 0.100 0.095 0.100 2,184,000 214,032 0.0980 16.95 16.27 16.95 16.10 16.95 12,883 16.613 0.00%
2018-10-08 0 0.100 0.099 0.100 0.098 0.102 720,000 70,920 0.0985 16.95 16.78 16.95 16.61 17.29 4,247 16.698 -2.91%
2018-10-05 0 0.103 0.100 0.103 - - 0 0 - 17.46 16.95 17.46 - - 0 - 0.00%
2018-10-04 0 0.103 0.100 0.103 0.100 0.103 600,000 60,624 0.1010 17.46 16.95 17.46 16.95 17.46 3,539 17.128 -0.96%
2018-10-03 0 0.104 0.101 0.104 0.100 0.105 2,328,000 236,784 0.1017 17.63 17.12 17.63 16.95 17.80 13,733 17.242 -0.95%
2018-10-02 0 0.105 0.101 0.105 0.101 0.105 72,000 7,368 0.1023 17.80 17.12 17.80 17.12 17.80 425 17.348 -2.78%
2018-09-28 0 0.108 0.108 0.120 0.097 0.108 2,160,000 214,464 0.0993 18.31 18.31 20.34 16.44 18.31 12,742 16.832 9.09%
2018-09-27 0 0.099 0.094 0.099 0.095 0.102 1,772,000 172,784 0.0975 16.78 15.93 16.78 16.10 17.29 10,453 16.530 -2.94%
2018-09-26 0 0.102 0.100 0.102 0.096 0.104 2,568,000 253,776 0.0988 17.29 16.95 17.29 16.27 17.63 15,149 16.752 -0.97%
2018-09-24 0 0.103 0.100 0.103 0.100 0.103 312,000 31,488 0.1009 17.46 16.95 17.46 16.95 17.46 1,840 17.109 -0.96%
2018-09-21 0 0.104 0.100 0.104 0.100 0.105 458,400 47,222 0.1030 17.63 16.95 17.63 16.95 17.80 2,704 17.463 0.00%
2018-09-20 0 0.104 0.100 0.105 - - 0 0 - 17.63 16.95 17.80 - - 0 - 0.00%
2018-09-19 0 0.104 0.100 0.104 - - 0 0 - 17.63 16.95 17.63 - - 0 - 0.00%
2018-09-18 0 0.104 0.100 0.104 0.100 0.104 624,000 63,552 0.1018 17.63 16.95 17.63 16.95 17.63 3,681 17.265 0.97%
2018-09-17 0 0.103 0.098 0.108 - - 0 0 - 17.46 16.61 18.31 - - 0 - 0.00%
2018-09-14 0 0.103 0.100 0.103 0.101 0.103 534,400 54,062 0.1012 17.46 16.95 17.46 17.12 17.46 3,152 17.149 0.00%
2018-09-13 0 0.103 0.101 0.103 0.100 0.105 936,000 95,448 0.1020 17.46 17.12 17.46 16.95 17.80 5,521 17.287 -4.63%
2018-09-12 0 0.108 0.102 0.108 0.104 0.108 84,000 8,724 0.1039 18.31 17.29 18.31 17.63 18.31 496 17.606 2.86%
2018-09-11 0 0.105 0.099 0.105 0.095 0.108 984,000 99,264 0.1009 17.80 16.78 17.80 16.10 18.31 5,805 17.101 0.00%
2018-09-10 0 0.105 0.100 0.105 0.098 0.105 1,296,000 130,920 0.1010 17.80 16.95 17.80 16.61 17.80 7,645 17.125 0.00%
2018-09-07 0 0.105 0.102 0.105 - - 0 0 - 17.80 17.29 17.80 - - 0 - 0.00%
2018-09-06 0 0.105 0.103 0.105 0.102 0.105 576,000 59,544 0.1034 17.80 17.46 17.80 17.29 17.80 3,398 17.524 -0.94%
2018-09-05 0 0.106 0.102 0.106 0.101 0.106 336,000 34,704 0.1033 17.97 17.29 17.97 17.12 17.97 1,982 17.509 -1.85%
2018-09-04 0 0.108 0.101 0.108 0.100 0.108 864,000 89,160 0.1032 18.31 17.12 18.31 16.95 18.31 5,097 17.494 0.00%
2018-09-03 0 0.108 0.100 0.108 0.100 0.109 448,000 45,552 0.1017 18.31 16.95 18.31 16.95 18.48 2,643 17.237 -1.82%
2018-08-31 0 0.110 0.110 0.120 0.094 0.110 480,000 50,016 0.1042 18.65 18.65 20.34 15.93 18.65 2,832 17.664 5.77%
2018-08-30 0 0.104 0.096 0.104 0.103 0.104 387,200 39,881 0.1030 17.63 16.27 17.63 17.46 17.63 2,284 17.460 0.00%
2018-08-29 0 0.104 0.100 0.104 - - 0 0 - 17.63 16.95 17.63 - - 0 - 0.00%
2018-08-28 0 0.104 0.100 0.104 0.103 0.104 192,000 19,800 0.1031 17.63 16.95 17.63 17.46 17.63 1,133 17.482 0.00%
2018-08-27 0 0.104 0.100 0.104 0.100 0.104 3,264,000 329,928 0.1011 17.63 16.95 17.63 16.95 17.63 19,254 17.135 -0.95%
2018-08-24 0 0.105 0.100 0.105 0.100 0.105 1,176,800 119,688 0.1017 17.80 16.95 17.80 16.95 17.80 6,942 17.241 0.00%
2018-08-23 0 0.105 0.102 0.105 0.100 0.106 816,000 84,312 0.1033 17.80 17.29 17.80 16.95 17.97 4,814 17.515 -0.94%
2018-08-22 0 0.106 0.102 0.106 - - 0 0 - 17.97 17.29 17.97 - - 0 - 0.00%
2018-08-21 0 0.106 0.101 0.106 0.100 0.106 4,697,600 484,896 0.1032 17.97 17.12 17.97 16.95 17.97 27,711 17.498 0.00%
2018-08-20 0 0.106 0.103 0.106 0.103 0.106 52,000 5,404 0.1039 17.97 17.46 17.97 17.46 17.97 307 17.617 -0.93%
2018-08-17 0 0.107 0.102 0.108 0.099 0.107 2,356,000 242,572 0.1030 18.14 17.29 18.31 16.78 18.14 13,898 17.454 0.00%
2018-08-16 0 0.107 0.102 0.107 0.102 0.108 18,960,000 2,008,536 0.1059 18.14 17.29 18.14 17.29 18.31 111,845 17.958 -1.83%
2018-08-15 0 0.109 0.092 0.109 0.100 0.111 11,820,000 1,295,472 0.1096 18.48 15.60 18.48 16.95 18.82 69,726 18.579 -0.91%
2018-08-14 0 0.110 0.108 0.110 0.109 0.113 744,000 82,056 0.1103 18.65 18.31 18.65 18.48 19.16 4,389 18.696 -2.65%
2018-08-13 0 0.113 0.109 0.113 0.109 0.113 9,312,000 1,042,272 0.1119 19.16 18.48 19.16 18.48 19.16 54,931 18.974 0.00%
2018-08-10 0 0.113 0.110 0.113 0.112 0.113 9,744,000 1,101,048 0.1130 19.16 18.65 19.16 18.99 19.16 57,480 19.155 -0.88%
2018-08-09 0 0.114 0.114 0.117 0.108 0.117 10,632,000 1,210,224 0.1138 19.33 19.33 19.83 18.31 19.83 62,718 19.296 0.00%
2018-08-08 0 0.114 0.110 0.114 0.108 0.114 653,600 71,888 0.1100 19.33 18.65 19.33 18.31 19.33 3,856 18.645 2.70%
2018-08-07 0 0.111 0.108 0.111 0.107 0.112 1,296,000 141,384 0.1091 18.82 18.31 18.82 18.14 18.99 7,645 18.493 -2.63%
2018-08-06 0 0.114 0.109 0.114 0.105 0.117 6,504,000 702,168 0.1080 19.33 18.48 19.33 17.80 19.83 38,367 18.301 -3.39%
2018-08-03 0 0.118 0.113 0.118 0.111 0.119 1,416,000 163,200 0.1153 20.00 19.16 20.00 18.82 20.17 8,353 19.538 -0.84%
2018-08-02 0 0.119 0.107 0.119 0.102 0.119 3,048,000 335,184 0.1100 20.17 18.14 20.17 17.29 20.17 17,980 18.642 6.25%
2018-08-01 0 0.112 0.106 0.112 0.100 0.115 23,616,000 2,478,456 0.1049 18.99 17.97 18.99 16.95 19.49 139,310 17.791 -3.45%
2018-07-31 0 0.116 0.114 0.116 0.115 0.117 1,034,400 119,760 0.1158 19.66 19.33 19.66 19.49 19.83 6,102 19.627 -1.69%
2018-07-30 0 0.118 0.116 0.118 0.116 0.120 2,520,000 293,112 0.1163 20.00 19.66 20.00 19.66 20.34 14,865 19.718 -1.67%
2018-07-27 0 0.120 0.116 0.120 - - 0 0 - 20.34 19.66 20.34 - - 0 - 0.00%
2018-07-26 0 0.120 0.117 0.120 - - 0 0 - 20.34 19.83 20.34 - - 0 - 0.00%
2018-07-25 0 0.120 0.117 0.120 0.116 0.120 156,000 18,456 0.1183 20.34 19.83 20.34 19.66 20.34 920 20.056 0.00%
2018-07-24 0 0.120 0.116 0.120 0.116 0.120 175,200 20,856 0.1190 20.34 19.66 20.34 19.66 20.34 1,034 20.180 0.84%
2018-07-23 0 0.119 0.116 0.119 - - 0 0 - 20.17 19.66 20.17 - - 0 - 0.00%
2018-07-20 0 0.119 0.116 0.119 - - 0 0 - 20.17 19.66 20.17 - - 0 - 0.00%
2018-07-19 0 0.119 0.116 0.119 0.119 0.119 96,000 11,424 0.1190 20.17 19.66 20.17 20.17 20.17 566 20.173 0.00%
2018-07-18 0 0.119 0.118 0.119 0.116 0.119 9,456,800 1,115,846 0.1180 20.17 20.00 20.17 19.66 20.17 55,786 20.002 0.00%
2018-07-17 0 0.119 0.116 0.119 0.116 0.119 984,000 115,080 0.1170 20.17 19.66 20.17 19.66 20.17 5,805 19.826 0.00%
2018-07-16 0 0.119 0.116 0.119 0.115 0.119 864,000 100,656 0.1165 20.17 19.66 20.17 19.49 20.17 5,097 19.749 0.00%
2018-07-13 0 0.119 0.115 0.119 0.114 0.119 6,528,000 753,696 0.1155 20.17 19.49 20.17 19.33 20.17 38,509 19.572 0.00%
2018-07-12 0 0.119 0.116 0.119 0.115 0.119 168,000 19,680 0.1171 20.17 19.66 20.17 19.49 20.17 991 19.858 0.00%
2018-07-11 0 0.119 0.115 0.119 0.111 0.119 3,792,000 436,488 0.1151 20.17 19.49 20.17 18.82 20.17 22,369 19.513 0.00%
2018-07-10 0 0.119 0.116 0.119 0.112 0.119 4,944,000 569,784 0.1152 20.17 19.66 20.17 18.99 20.17 29,165 19.537 0.00%
2018-07-09 0 0.119 0.117 0.119 0.117 0.120 504,000 59,592 0.1182 20.17 19.83 20.17 19.83 20.34 2,973 20.044 0.00%
2018-07-06 0 0.119 0.117 0.119 0.116 0.119 1,032,000 120,720 0.1170 20.17 19.83 20.17 19.66 20.17 6,088 19.830 0.00%
2018-07-05 0 0.119 0.116 0.119 0.117 0.119 240,000 28,176 0.1174 20.17 19.66 20.17 19.83 20.17 1,416 19.902 0.00%
2018-07-04 0 0.119 0.116 0.119 0.116 0.120 1,207,200 142,464 0.1180 20.17 19.66 20.17 19.66 20.34 7,121 20.005 -0.83%
2018-07-03 0 0.120 0.120 0.127 0.118 0.120 3,636,000 432,096 0.1188 20.34 20.34 21.53 20.00 20.34 21,449 20.146 0.00%
2018-06-29 0 0.120 0.119 0.120 0.118 0.120 32,036,000 3,811,824 0.1190 20.34 20.17 20.34 20.00 20.34 188,980 20.171 0.00%
2018-06-28 0 0.120 0.118 0.120 0.118 0.122 4,272,000 508,344 0.1190 20.34 20.00 20.34 20.00 20.68 25,200 20.172 -1.64%
2018-06-27 0 0.122 0.121 0.122 0.118 0.122 3,664,000 436,816 0.1192 20.68 20.51 20.68 20.00 20.68 21,614 20.210 0.83%
2018-06-26 0 0.121 0.120 0.121 0.119 0.121 3,899,200 466,804 0.1197 20.51 20.34 20.51 20.17 20.51 23,001 20.295 -0.82%
2018-06-25 0 0.122 0.121 0.122 0.119 0.123 4,803,200 576,974 0.1201 20.68 20.51 20.68 20.17 20.85 28,334 20.363 -0.81%
2018-06-22 0 0.123 0.121 0.123 0.121 0.123 1,202,400 146,162 0.1216 20.85 20.51 20.85 20.51 20.85 7,093 20.607 0.00%
2018-06-21 0 0.123 0.121 0.123 0.121 0.124 4,344,000 531,792 0.1224 20.85 20.51 20.85 20.51 21.02 25,625 20.753 -0.81%
2018-06-20 0 0.124 0.121 0.124 0.121 0.124 29,256,000 3,593,784 0.1228 21.02 20.51 21.02 20.51 21.02 172,581 20.824 0.00%
2018-06-19 0 0.124 0.122 0.124 0.121 0.125 3,336,000 413,592 0.1240 21.02 20.68 21.02 20.51 21.19 19,679 21.017 0.00%
2018-06-15 0 0.124 0.122 0.124 0.122 0.125 7,608,000 929,376 0.1222 21.02 20.68 21.02 20.68 21.19 44,879 20.708 -0.80%
2018-06-14 0 0.125 0.123 0.125 0.123 0.125 168,000 20,760 0.1236 21.19 20.85 21.19 20.85 21.19 991 20.948 1.63%
2018-06-13 0 0.123 0.123 0.125 0.123 0.123 552,000 67,896 0.1230 20.85 20.85 21.19 20.85 20.85 3,256 20.851 -1.60%
2018-06-12 0 0.125 0.123 0.125 0.123 0.125 1,521,600 189,556 0.1246 21.19 20.85 21.19 20.85 21.19 8,976 21.118 0.00%
2018-06-11 0 0.125 0.123 0.125 - - 0 0 - 21.19 20.85 21.19 - - 0 - 0.00%
2018-06-08 0 0.125 0.123 0.125 0.123 0.126 2,784,000 345,096 0.1240 21.19 20.85 21.19 20.85 21.36 16,423 21.013 -0.79%
2018-06-07 0 0.126 0.125 0.126 0.124 0.127 2,496,000 315,144 0.1263 21.36 21.19 21.36 21.02 21.53 14,724 21.404 -0.79%
2018-06-06 0 0.127 0.125 0.127 0.124 0.127 192,000 24,312 0.1266 21.53 21.19 21.53 21.02 21.53 1,133 21.466 0.00%
2018-06-05 0 0.127 0.125 0.127 0.122 0.128 31,656,000 3,949,176 0.1248 21.53 21.19 21.53 20.68 21.70 186,738 21.148 0.79%
2018-06-04 0 0.126 0.124 0.126 0.124 0.127 68,800 8,395 0.1220 21.36 21.02 21.36 21.02 21.53 406 20.685 -0.79%
2018-06-01 0 0.127 0.126 0.127 0.125 0.145 312,000 39,624 0.1270 21.53 21.36 21.53 21.19 24.58 1,840 21.529 0.79%
2018-05-31 0 0.126 0.125 0.130 0.125 0.126 660,800 82,728 0.1252 21.36 21.19 22.04 21.19 21.36 3,898 21.223 0.00%
2018-05-30 0 0.126 0.124 0.126 - - 0 0 - 21.36 21.02 21.36 - - 0 - 0.00%
2018-05-29 0 0.126 0.126 0.130 0.125 0.126 2,328,000 291,072 0.1250 21.36 21.36 22.04 21.19 21.36 13,733 21.195 0.00%
2018-05-28 0 0.126 0.124 0.126 - - 0 0 - 21.36 21.02 21.36 - - 0 - 0.00%
2018-05-25 0 0.126 0.124 0.126 0.124 0.126 408,000 51,024 0.1251 21.36 21.02 21.36 21.02 21.36 2,407 21.200 -0.79%
2018-05-24 0 0.127 0.125 0.127 0.122 0.130 1,886,600 235,063 0.1246 21.53 21.19 21.53 20.68 22.04 11,129 21.122 2.42%
2018-05-23 0 0.124 0.123 0.124 0.122 0.124 264,000 32,424 0.1228 21.02 20.85 21.02 20.68 21.02 1,557 20.820 0.00%
2018-05-21 0 0.124 0.123 0.124 0.122 0.125 1,320,000 162,480 0.1231 21.02 20.85 21.02 20.68 21.19 7,787 20.866 -1.59%
2018-05-18 0 0.126 0.125 0.127 0.122 0.128 19,296,000 2,373,768 0.1230 21.36 21.19 21.53 20.68 21.70 113,827 20.854 0.80%
2018-05-17 0 0.125 0.124 0.125 0.122 0.125 1,008,000 124,320 0.1233 21.19 21.02 21.19 20.68 21.19 5,946 20.908 0.81%
2018-05-16 0 0.124 0.124 0.130 0.122 0.124 21,773,600 2,678,492 0.1230 21.02 21.02 22.04 20.68 21.02 128,442 20.854 0.00%
2018-05-15 0 0.124 0.122 0.124 0.123 0.124 2,092,000 258,500 0.1236 21.02 20.68 21.02 20.85 21.02 12,341 20.947 0.00%
2018-05-14 0 0.124 0.123 0.124 0.121 0.124 1,176,000 143,904 0.1224 21.02 20.85 21.02 20.51 21.02 6,937 20.744 0.00%
2018-05-11 0 0.124 0.122 0.124 0.121 0.125 18,672,000 2,309,544 0.1237 21.02 20.68 21.02 20.51 21.19 110,146 20.968 0.00%
2018-05-10 0 0.124 0.122 0.124 0.122 0.124 1,608,000 196,776 0.1224 21.02 20.68 21.02 20.68 21.02 9,486 20.745 -0.80%
2018-05-09 0 0.125 0.123 0.125 0.123 0.127 920,000 114,248 0.1242 21.19 20.85 21.19 20.85 21.53 5,427 21.052 -0.79%
2018-05-08 0 0.126 0.123 0.126 0.122 0.126 26,848,800 3,330,460 0.1240 21.36 20.85 21.36 20.68 21.36 158,381 21.028 0.80%
2018-05-07 0 0.125 0.123 0.125 0.122 0.125 22,679,200 2,812,784 0.1240 21.19 20.85 21.19 20.68 21.19 133,784 21.025 0.81%
2018-05-04 0 0.124 0.122 0.123 0.119 0.124 4,488,000 542,952 0.1210 21.02 20.68 20.85 20.17 21.02 26,475 20.508 -0.80%
2018-05-03 0 0.125 0.122 0.125 - - 0 0 - 21.19 20.68 21.19 - - 0 - 0.00%
2018-05-02 0 0.125 0.122 0.126 0.125 0.125 696,000 87,000 0.1250 21.19 20.68 21.36 21.19 21.19 4,106 21.190 0.00%
2018-04-30 0 0.125 0.122 0.126 - - 3,200 368 0.1150 21.19 20.68 21.36 - - 19 19.495 0.00%
2018-04-27 0 0.125 0.122 0.126 0.120 0.126 23,476,800 2,869,728 0.1222 21.19 20.68 21.36 20.34 21.36 138,489 20.722 1.63%
2018-04-26 0 0.123 0.121 0.123 0.121 0.123 312,000 37,944 0.1216 20.85 20.51 20.85 20.51 20.85 1,840 20.616 0.00%
2018-04-25 0 0.123 0.120 0.123 0.120 0.124 2,577,600 311,736 0.1209 20.85 20.34 20.85 20.34 21.02 15,205 20.502 0.82%
2018-04-24 0 0.122 0.121 0.122 0.120 0.123 6,504,000 788,640 0.1213 20.68 20.51 20.68 20.34 20.85 38,367 20.555 -3.17%
2018-04-23 0 0.126 0.122 0.126 0.121 0.126 22,941,600 2,865,460 0.1249 21.36 20.68 21.36 20.51 21.36 135,332 21.174 0.00%
2018-04-20 0 0.126 0.125 0.126 0.125 0.126 1,344,000 169,080 0.1258 21.36 21.19 21.36 21.19 21.36 7,928 21.326 0.00%
2018-04-19 0 0.126 0.125 0.126 0.125 0.126 15,624,800 1,956,334 0.1252 21.36 21.19 21.36 21.19 21.36 92,171 21.225 0.00%
2018-04-18 0 0.126 0.123 0.126 0.121 0.126 768,000 94,392 0.1229 21.36 20.85 21.36 20.51 21.36 4,530 20.835 0.00%
2018-04-17 0 0.126 0.122 0.126 0.123 0.126 224,800 27,791 0.1236 21.36 20.68 21.36 20.85 21.36 1,326 20.957 -0.79%
2018-04-16 0 0.127 0.123 0.127 0.120 0.127 26,984,000 3,315,552 0.1229 21.53 20.85 21.53 20.34 21.53 159,178 20.829 -0.78%
2018-04-13 0 0.128 0.124 0.128 0.118 0.128 2,232,000 276,048 0.1237 21.70 21.02 21.70 20.00 21.70 13,167 20.966 -0.78%
2018-04-12 0 0.129 0.125 0.129 0.129 0.129 432,000 55,728 0.1290 21.87 21.19 21.87 21.87 21.87 2,548 21.868 0.78%
2018-04-11 0 0.128 0.124 0.128 0.124 0.131 10,464,800 1,327,145 0.1268 21.70 21.02 21.70 21.02 22.21 61,732 21.499 -0.78%
2018-04-10 0 0.129 0.128 0.130 0.128 0.133 8,376,000 1,082,880 0.1293 21.87 21.70 22.04 21.70 22.55 49,410 21.916 -0.77%
2018-04-09 0 0.130 0.127 0.130 - - 0 0 - 22.04 21.53 22.04 - - 0 - 0.00%
2018-04-06 0 0.130 0.125 0.130 0.125 0.130 314,400 39,919 0.1270 22.04 21.19 22.04 21.19 22.04 1,855 21.524 0.00%
2018-04-04 0 0.130 0.127 0.130 - - 0 0 - 22.04 21.53 22.04 - - 0 - 0.00%
2018-04-03 0 0.130 0.129 0.130 0.129 0.131 2,592,800 337,252 0.1301 22.04 21.87 22.04 21.87 22.21 15,295 22.050 -2.26%
2018-03-29 0 0.133 0.131 0.133 0.129 0.134 24,552,000 3,266,832 0.1331 22.55 22.21 22.55 21.87 22.72 144,832 22.556 2.31%
2018-03-28 0 0.130 0.128 0.130 0.128 0.131 384,800 49,872 0.1296 22.04 21.70 22.04 21.70 22.21 2,270 21.971 0.00%
2018-03-27 0 0.130 0.128 0.130 0.130 0.135 792,000 104,304 0.1317 22.04 21.70 22.04 22.04 22.89 4,672 22.325 -0.76%
2018-03-26 0 0.131 0.131 0.132 0.130 0.135 368,000 48,112 0.1307 22.21 22.21 22.38 22.04 22.89 2,171 22.163 0.77%
2018-03-23 0 0.130 0.128 0.130 0.128 0.131 6,984,000 899,688 0.1288 22.04 21.70 22.04 21.70 22.21 41,199 21.838 -1.52%
2018-03-22 0 0.132 0.130 0.133 0.126 0.135 13,656,800 1,787,059 0.1309 22.38 22.04 22.55 21.36 22.89 80,561 22.183 3.94%
2018-03-21 0 0.127 0.124 0.127 0.123 0.127 4,000,000 496,648 0.1242 21.53 21.02 21.53 20.85 21.53 23,596 21.048 1.60%
2018-03-20 0 0.125 0.123 0.125 0.123 0.125 1,800,800 221,639 0.1231 21.19 20.85 21.19 20.85 21.19 10,623 20.864 0.81%
2018-03-19 0 0.124 0.122 0.124 0.122 0.124 2,377,600 292,172 0.1229 21.02 20.68 21.02 20.68 21.02 14,025 20.832 0.00%
2018-03-16 0 0.124 0.123 0.124 0.123 0.126 624,000 76,968 0.1233 21.02 20.85 21.02 20.85 21.36 3,681 20.910 -0.80%
2018-03-15 0 0.125 0.124 0.125 0.124 0.125 576,000 71,472 0.1241 21.19 21.02 21.19 21.02 21.19 3,398 21.035 0.00%
2018-03-14 0 0.125 0.123 0.125 0.122 0.125 1,261,600 155,411 0.1232 21.19 20.85 21.19 20.68 21.19 7,442 20.883 0.81%
2018-03-13 0 0.124 0.122 0.124 0.121 0.124 2,040,000 248,640 0.1219 21.02 20.68 21.02 20.51 21.02 12,034 20.662 0.00%
2018-03-12 0 0.124 0.121 0.124 0.121 0.124 2,640,000 323,184 0.1224 21.02 20.51 21.02 20.51 21.02 15,573 20.752 0.81%
2018-03-09 0 0.123 0.121 0.123 0.120 0.125 4,633,600 561,732 0.1212 20.85 20.51 20.85 20.34 21.19 27,334 20.551 -1.60%
2018-03-08 0 0.125 0.124 0.125 0.120 0.126 24,433,600 3,020,304 0.1236 21.19 21.02 21.19 20.34 21.36 144,134 20.955 -0.79%
2018-03-07 0 0.126 0.122 0.126 0.123 0.126 794,400 98,488 0.1240 21.36 20.68 21.36 20.85 21.36 4,686 21.017 -0.79%
2018-03-06 0 0.127 0.125 0.127 0.120 0.127 38,304,000 4,748,688 0.1240 21.53 21.19 21.53 20.34 21.53 225,955 21.016 0.79%
2018-03-05 0 0.126 0.124 0.126 0.124 0.127 1,056,000 132,672 0.1256 21.36 21.02 21.36 21.02 21.53 6,229 21.298 -0.79%
2018-03-02 0 0.127 0.125 0.127 0.124 0.130 27,684,000 3,491,736 0.1261 21.53 21.19 21.53 21.02 22.04 163,308 21.381 -0.78%
2018-03-01 0 0.128 0.125 0.128 0.126 0.129 192,000 24,360 0.1269 21.70 21.19 21.70 21.36 21.87 1,133 21.508 -0.78%
2018-02-28 0 0.129 0.126 0.129 0.126 0.129 240,000 30,744 0.1281 21.87 21.36 21.87 21.36 21.87 1,416 21.716 -0.77%
2018-02-27 0 0.130 0.126 0.130 0.125 0.130 38,736,000 4,881,984 0.1260 22.04 21.36 22.04 21.19 22.04 228,503 21.365 2.36%
2018-02-26 0 0.127 0.124 0.127 0.122 0.128 768,000 95,832 0.1248 21.53 21.02 21.53 20.68 21.70 4,530 21.153 -1.55%
2018-02-23 0 0.129 0.127 0.129 0.127 0.130 984,000 126,552 0.1286 21.87 21.53 21.87 21.53 22.04 5,805 21.802 -0.77%
2018-02-22 0 0.130 0.128 0.130 0.127 0.131 1,656,000 212,760 0.1285 22.04 21.70 22.04 21.53 22.21 9,769 21.780 2.36%
2018-02-21 0 0.127 0.125 0.127 0.126 0.127 672,000 85,272 0.1269 21.53 21.19 21.53 21.36 21.53 3,964 21.511 0.00%
2018-02-20 0 0.127 0.126 0.127 0.128 0.128 528,800 67,681 0.1280 21.53 21.36 21.53 21.70 21.70 3,119 21.697 -0.78%
2018-02-15 0 0.128 0.126 0.128 0.126 0.128 288,000 36,672 0.1273 21.70 21.36 21.70 21.36 21.70 1,699 21.586 0.00%
2018-02-14 0 0.128 0.126 0.128 - - 0 0 - 21.70 21.36 21.70 - - 0 - 0.00%
2018-02-13 0 0.128 0.126 0.128 0.128 0.128 336,000 43,008 0.1280 21.70 21.36 21.70 21.70 21.70 1,982 21.699 0.00%
2018-02-12 0 0.128 0.126 0.128 0.118 0.129 4,272,000 533,904 0.1250 21.70 21.36 21.70 20.00 21.87 25,200 21.186 0.00%
2018-02-09 0 0.128 0.125 0.128 0.125 0.128 1,272,000 160,392 0.1261 21.70 21.19 21.70 21.19 21.70 7,504 21.376 -0.78%
2018-02-08 0 0.129 0.128 0.129 0.126 0.129 9,264,000 1,185,288 0.1279 21.87 21.70 21.87 21.36 21.87 54,648 21.689 -0.77%
2018-02-07 0 0.130 0.128 0.130 0.126 0.130 12,288,000 1,583,856 0.1289 22.04 21.70 22.04 21.36 22.04 72,487 21.850 0.78%
2018-02-06 0 0.129 0.127 0.129 0.123 0.130 8,021,600 1,019,592 0.1271 21.87 21.53 21.87 20.85 22.04 47,319 21.547 -0.77%
2018-02-05 0 0.130 0.127 0.130 0.126 0.130 7,104,000 905,232 0.1274 22.04 21.53 22.04 21.36 22.04 41,906 21.601 0.78%
2018-02-02 0 0.129 0.128 0.129 0.126 0.129 4,608,000 585,840 0.1271 21.87 21.70 21.87 21.36 21.87 27,183 21.552 1.57%
2018-02-01 0 0.127 0.125 0.127 0.125 0.130 6,096,000 773,832 0.1269 21.53 21.19 21.53 21.19 22.04 35,960 21.519 -2.31%
2018-01-31 0 0.130 0.129 0.130 0.128 0.130 2,674,400 343,538 0.1285 22.04 21.87 22.04 21.70 22.04 15,776 21.776 0.00%
2018-01-30 0 0.130 0.129 0.130 0.129 0.131 5,836,800 753,551 0.1291 22.04 21.87 22.04 21.87 22.21 34,431 21.886 0.00%
2018-01-29 0 0.130 0.128 0.130 0.128 0.130 51,264,000 6,617,448 0.1291 22.04 21.70 22.04 21.70 22.04 302,406 21.883 0.00%
2018-01-26 0 0.130 0.128 0.130 0.126 0.130 26,200,000 3,367,440 0.1285 22.04 21.70 22.04 21.36 22.04 154,553 21.788 0.00%
2018-01-25 0 0.130 0.129 0.130 0.126 0.130 3,648,000 469,824 0.1288 22.04 21.87 22.04 21.36 22.04 21,520 21.832 0.00%
2018-01-24 0 0.130 0.128 0.130 0.124 0.130 35,280,800 4,549,604 0.1290 22.04 21.70 22.04 21.02 22.04 208,121 21.860 0.78%
2018-01-23 0 0.129 0.126 0.129 0.126 0.130 4,220,000 542,654 0.1286 21.87 21.36 21.87 21.36 22.04 24,894 21.799 -0.77%
2018-01-22 0 0.130 0.129 0.130 0.128 0.131 15,153,600 1,957,152 0.1292 22.04 21.87 22.04 21.70 22.21 89,391 21.894 -0.76%
2018-01-19 0 0.131 0.130 0.131 0.130 0.131 3,648,000 476,640 0.1307 22.21 22.04 22.21 22.04 22.21 21,520 22.149 1.55%
2018-01-18 0 0.129 0.126 0.130 0.126 0.130 29,937,600 3,861,052 0.1290 21.87 21.36 22.04 21.36 22.04 176,602 21.863 0.00%
2018-01-17 0 0.129 0.127 0.129 0.127 0.131 4,636,800 596,280 0.1286 21.87 21.53 21.87 21.53 22.21 27,352 21.800 -0.77%
2018-01-16 0 0.130 0.128 0.130 0.128 0.131 3,361,600 435,507 0.1296 22.04 21.70 22.04 21.70 22.21 19,830 21.962 0.78%
2018-01-15 0 0.129 0.127 0.129 0.128 0.131 7,828,800 1,010,995 0.1291 21.87 21.53 21.87 21.70 22.21 46,182 21.892 -1.53%
2018-01-12 0 0.131 0.130 0.131 0.129 0.132 31,419,200 4,114,872 0.1310 22.21 22.04 22.21 21.87 22.38 185,341 22.202 0.00%
2018-01-11 0 0.131 0.130 0.132 0.130 0.134 4,392,000 578,952 0.1318 22.21 22.04 22.38 22.04 22.72 25,908 22.346 -2.24%
2018-01-10 0 0.134 0.132 0.134 0.129 0.138 48,913,600 6,469,396 0.1323 22.72 22.38 22.72 21.87 23.39 288,541 22.421 1.52%
2018-01-09 0 0.132 0.131 0.132 0.129 0.135 5,472,800 733,034 0.1339 22.38 22.21 22.38 21.87 22.89 32,284 22.706 -1.49%
2018-01-08 0 0.134 0.130 0.134 0.131 0.136 8,304,000 1,111,776 0.1339 22.72 22.04 22.72 22.21 23.05 48,985 22.696 -1.47%
2018-01-05 0 0.136 0.132 0.136 0.132 0.143 5,837,600 818,048 0.1401 23.05 22.38 23.05 22.38 24.24 34,436 23.756 -4.90%
2018-01-04 0 0.143 0.140 0.144 0.142 0.144 14,664,000 2,107,800 0.1437 24.24 23.73 24.41 24.07 24.41 86,503 24.367 0.70%
2018-01-03 0 0.142 0.141 0.142 0.138 0.142 4,340,000 605,552 0.1395 24.07 23.90 24.07 23.39 24.07 25,602 23.653 2.90%
2018-01-02 0 0.138 0.137 0.142 0.134 0.146 6,096,000 850,320 0.1395 23.39 23.22 24.07 22.72 24.75 35,960 23.646 1.47%
2017-12-29 0 0.136 0.135 0.136 0.131 0.137 5,395,200 725,169 0.1344 23.05 22.89 23.05 22.21 23.22 31,826 22.785 0.74%
2017-12-28 0 0.135 0.131 0.135 0.130 0.136 6,840,800 918,656 0.1343 22.89 22.21 22.89 22.04 23.05 40,354 22.765 0.00%
2017-12-27 0 0.135 0.131 0.135 0.128 0.135 3,742,400 497,954 0.1331 22.89 22.21 22.89 21.70 22.89 22,076 22.556 0.75%
2017-12-22 0 0.134 0.130 0.134 0.127 0.135 4,881,600 638,640 0.1308 22.72 22.04 22.72 21.53 22.89 28,796 22.178 0.75%
2017-12-21 0 0.133 0.130 0.133 0.127 0.133 4,176,000 545,784 0.1307 22.55 22.04 22.55 21.53 22.55 24,634 22.156 0.00%
2017-12-20 0 0.133 0.131 0.133 0.131 0.135 6,360,000 844,920 0.1328 22.55 22.21 22.55 22.21 22.89 37,518 22.521 1.53%
2017-12-19 0 0.131 0.130 0.132 0.130 0.132 4,008,000 524,424 0.1308 22.21 22.04 22.38 22.04 22.38 23,643 22.181 0.77%
2017-12-18 0 0.130 0.127 0.130 0.128 0.135 5,664,000 751,008 0.1326 22.04 21.53 22.04 21.70 22.89 33,412 22.477 0.00%
2017-12-15 0 0.130 0.129 0.130 0.129 0.134 4,212,800 550,622 0.1307 22.04 21.87 22.04 21.87 22.72 24,851 22.157 -3.70%
2017-12-14 0 0.135 0.132 0.135 0.124 0.137 8,232,000 1,089,120 0.1323 22.89 22.38 22.89 21.02 23.22 48,560 22.428 -2.17%
2017-12-13 0 0.138 0.134 0.138 0.134 0.140 6,772,000 930,780 0.1374 23.39 22.72 23.39 22.72 23.73 39,948 23.300 -1.43%
2017-12-12 0 0.140 0.136 0.140 0.136 0.144 4,992,000 695,928 0.1394 23.73 23.05 23.73 23.05 24.41 29,448 23.633 -0.71%
2017-12-11 0 0.141 0.139 0.141 0.141 0.149 3,340,800 488,380 0.1462 23.90 23.56 23.90 23.90 25.26 19,707 24.782 -2.76%
2017-12-08 0 0.145 0.142 0.145 0.134 0.147 6,576,000 939,384 0.1429 24.58 24.07 24.58 22.72 24.92 38,792 24.216 3.57%
2017-12-07 0 0.140 0.139 0.140 0.139 0.148 9,408,000 1,342,032 0.1426 23.73 23.56 23.73 23.56 25.09 55,498 24.182 -6.04%
2017-12-06 0 0.149 0.146 0.149 0.146 0.162 4,464,000 680,640 0.1525 25.26 24.75 25.26 24.75 27.46 26,333 25.847 -4.49%
2017-12-05 0 0.156 0.149 0.156 0.140 0.164 19,897,600 2,968,081 0.1492 26.45 25.26 26.45 23.73 27.80 117,376 25.287 -2.50%
2017-12-04 0 0.160 0.156 0.160 0.152 0.164 10,080,800 1,567,728 0.1555 27.12 26.45 27.12 25.77 27.80 59,467 26.363 -1.23%
2017-12-01 0 0.162 0.160 0.162 0.160 0.170 8,952,000 1,464,120 0.1636 27.46 27.12 27.46 27.12 28.82 52,808 27.725 -4.14%
2017-11-30 0 0.169 0.166 0.168 0.166 0.174 31,660,000 5,406,404 0.1708 28.65 28.14 28.48 28.14 29.50 186,762 28.948 -2.87%
2017-11-29 0 0.174 0.172 0.174 0.171 0.176 23,788,000 4,116,102 0.1730 29.50 29.16 29.50 28.99 29.84 140,325 29.333 0.58%
2017-11-28 0 0.173 0.171 0.173 0.170 0.180 17,964,000 3,136,364 0.1746 29.33 28.99 29.33 28.82 30.51 105,969 29.597 -1.14%
2017-11-27 0 0.175 0.172 0.175 0.171 0.180 8,712,000 1,518,840 0.1743 29.67 29.16 29.67 28.99 30.51 51,392 29.554 1.74%
2017-11-24 0 0.172 0.171 0.172 0.167 0.180 18,720,000 3,210,840 0.1715 29.16 28.99 29.16 28.31 30.51 110,429 29.076 0.00%
2017-11-23 0 0.172 0.171 0.172 0.167 0.179 15,526,430 2,724,957 0.1755 29.16 28.99 29.16 28.31 30.34 91,590 29.752 0.00%
2017-11-22 0 0.172 0.170 0.172 0.163 0.178 27,623,200 4,719,276 0.1708 29.16 28.82 29.16 27.63 30.17 162,949 28.962 6.83%
2017-11-21 0 0.161 0.161 0.162 0.152 0.161 16,609,600 2,632,122 0.1585 27.29 27.29 27.46 25.77 27.29 97,980 26.864 7.33%
2017-11-20 0 0.150 0.145 0.150 0.145 0.154 5,816,000 877,264 0.1508 25.43 24.58 25.43 24.58 26.11 34,309 25.570 -0.66%
2017-11-17 0 0.151 0.150 0.151 0.148 0.158 4,632,000 709,896 0.1533 25.60 25.43 25.60 25.09 26.78 27,324 25.981 -1.95%
2017-11-16 0 0.154 0.154 0.155 0.153 0.160 5,760,000 902,280 0.1566 26.11 26.11 26.28 25.94 27.12 33,978 26.555 -1.91%
2017-11-15 0 0.157 0.155 0.159 0.153 0.159 816,000 127,272 0.1560 26.61 26.28 26.95 25.94 26.95 4,814 26.440 -0.63%
2017-11-14 0 0.158 0.154 0.158 0.149 0.163 13,152,000 2,081,616 0.1583 26.78 26.11 26.78 25.26 27.63 77,583 26.831 8.22%
2017-11-13 0 0.146 0.146 0.149 0.144 0.148 2,487,200 363,521 0.1462 24.75 24.75 25.26 24.41 25.09 14,672 24.777 -3.95%
2017-11-10 0 0.152 0.152 0.161 0.143 0.152 3,932,800 579,326 0.1473 25.77 25.77 27.29 24.24 25.77 23,200 24.971 1.33%
2017-11-09 0 0.150 0.143 0.151 0.141 0.150 3,788,000 545,808 0.1441 25.43 24.24 25.60 23.90 25.43 22,345 24.426 -0.66%
2017-11-08 0 0.151 0.145 0.151 0.145 0.151 603,200 89,238 0.1479 25.60 24.58 25.60 24.58 25.60 3,558 25.079 -0.66%
2017-11-07 0 0.152 0.148 0.152 0.148 0.152 23,144,000 3,472,456 0.1500 25.77 25.09 25.77 25.09 25.77 136,526 25.434 1.33%
2017-11-06 0 0.150 0.145 0.150 0.145 0.151 2,672,800 399,034 0.1493 25.43 24.58 25.43 24.58 25.60 15,767 25.308 0.67%
2017-11-03 0 0.149 0.144 0.150 0.143 0.149 644,000 94,360 0.1465 25.26 24.41 25.43 24.24 25.26 3,799 24.838 -0.67%
2017-11-02 0 0.150 0.143 0.150 0.141 0.150 816,000 117,456 0.1439 25.43 24.24 25.43 23.90 25.43 4,814 24.401 0.67%
2017-11-01 0 0.149 0.143 0.150 0.149 0.149 48,000 7,152 0.1490 25.26 24.24 25.43 25.26 25.26 283 25.259 0.00%
2017-10-31 0 0.149 0.146 0.150 0.140 0.149 88,000 12,608 0.1433 25.26 24.75 25.43 23.73 25.26 519 24.288 -0.67%
2017-10-30 0 0.150 0.147 0.150 0.140 0.150 576,000 82,608 0.1434 25.43 24.92 25.43 23.73 25.43 3,398 24.312 0.00%
2017-10-27 0 0.150 0.140 0.150 0.149 0.152 2,856,000 428,760 0.1501 25.43 23.73 25.43 25.26 25.77 16,848 25.449 0.67%
2017-10-26 0 0.149 0.148 0.149 0.148 0.151 1,296,000 192,504 0.1485 25.26 25.09 25.26 25.09 25.60 7,645 25.180 -1.32%
2017-10-25 0 0.151 0.151 0.152 0.150 0.152 1,488,000 223,584 0.1503 25.60 25.60 25.77 25.43 25.77 8,778 25.472 -2.58%
2017-10-24 0 0.155 0.151 0.155 0.151 0.155 984,000 150,168 0.1526 26.28 25.60 26.28 25.60 26.28 5,805 25.870 2.65%
2017-10-23 0 0.151 0.151 0.158 0.150 0.155 1,220,000 186,564 0.1529 25.60 25.60 26.78 25.43 26.28 7,197 25.923 -3.82%
2017-10-20 0 0.157 0.157 0.159 0.152 0.155 410,400 62,887 0.1532 26.61 26.61 26.95 25.77 26.28 2,421 25.976 2.61%
2017-10-19 0 0.153 0.153 0.158 0.153 0.165 6,617,600 1,055,953 0.1596 25.94 25.94 26.78 25.94 27.97 39,037 27.050 -7.27%
2017-10-18 0 0.165 0.160 0.165 0.152 0.174 8,508,000 1,367,280 0.1607 27.97 27.12 27.97 25.77 29.50 50,189 27.243 1.23%
2017-10-17 0 0.163 0.161 0.163 0.160 0.168 15,913,600 2,616,049 0.1644 27.63 27.29 27.63 27.12 28.48 93,874 27.868 1.88%
2017-10-16 0 0.160 0.160 0.164 0.150 0.165 46,257,600 7,191,872 0.1555 27.12 27.12 27.80 25.43 27.97 272,873 26.356 6.67%
2017-10-13 0 0.150 0.148 0.150 0.142 0.154 27,792,000 4,156,296 0.1496 25.43 25.09 25.43 24.07 26.11 163,945 25.352 6.38%
2017-10-12 0 0.141 0.140 0.141 0.136 0.143 23,280,000 3,194,160 0.1372 23.90 23.73 23.90 23.05 24.24 137,328 23.259 3.68%
2017-10-11 0 0.136 0.133 0.136 0.130 0.136 32,500,000 4,390,218 0.1351 23.05 22.55 23.05 22.04 23.05 191,717 22.899 1.49%
2017-10-10 0 0.134 0.134 0.137 0.134 0.138 20,544,000 2,814,360 0.1370 22.72 22.72 23.22 22.72 23.39 121,189 23.223 -3.60%
2017-10-09 0 0.139 0.134 0.139 0.134 0.139 10,824,000 1,503,840 0.1389 23.56 22.72 23.56 22.72 23.56 63,851 23.552 0.00%
2017-10-06 0 0.139 0.134 0.139 0.131 0.140 23,328,000 3,237,240 0.1388 23.56 22.72 23.56 22.21 23.73 137,612 23.524 -0.71%
2017-10-04 0 0.140 0.133 0.140 0.140 0.143 20,808,000 2,913,240 0.1400 23.73 22.55 23.73 23.73 24.24 122,746 23.734 0.72%
2017-10-03 0 0.139 0.135 0.139 0.131 0.142 23,132,800 3,222,873 0.1393 23.56 22.89 23.56 22.21 24.07 136,460 23.618 -1.42%
2017-09-29 0 0.141 0.140 0.141 0.140 0.142 25,920,000 3,633,360 0.1402 23.90 23.73 23.90 23.73 24.07 152,902 23.763 2.17%
2017-09-28 0 0.138 0.136 0.138 0.130 0.138 57,264,000 7,809,768 0.1364 23.39 23.05 23.39 22.04 23.39 337,800 23.120 6.98%
2017-09-27 0 0.129 0.129 0.131 0.129 0.129 1,032,000 133,128 0.1290 21.87 21.87 22.21 21.87 21.87 6,088 21.868 -0.77%
2017-09-26 0 0.130 0.130 0.135 0.128 0.135 13,300,800 1,731,497 0.1302 22.04 22.04 22.89 21.70 22.89 78,461 22.068 0.78%
2017-09-25 0 0.129 0.124 0.130 0.126 0.130 2,472,000 318,192 0.1287 21.87 21.02 22.04 21.36 22.04 14,582 21.820 -0.77%
2017-09-22 0 0.130 0.128 0.130 0.128 0.135 3,720,000 486,432 0.1308 22.04 21.70 22.04 21.70 22.89 21,944 22.167 1.56%
2017-09-21 0 0.128 0.127 0.128 0.125 0.130 2,256,000 287,496 0.1274 21.70 21.53 21.70 21.19 22.04 13,308 21.603 -0.78%
2017-09-20 0 0.129 0.127 0.129 0.125 0.129 696,000 88,224 0.1268 21.87 21.53 21.87 21.19 21.87 4,106 21.488 0.00%
2017-09-19 0 0.129 0.124 0.129 0.123 0.129 2,064,000 256,464 0.1243 21.87 21.02 21.87 20.85 21.87 12,176 21.064 -0.77%
2017-09-18 0 0.130 0.125 0.130 0.120 0.130 771,200 97,737 0.1267 22.04 21.19 22.04 20.34 22.04 4,549 21.484 0.00%
2017-09-15 0 0.130 0.126 0.130 0.127 0.134 1,392,800 177,548 0.1275 22.04 21.36 22.04 21.53 22.72 8,216 21.610 0.00%
2017-09-14 0 0.130 0.126 0.130 0.130 0.130 792,000 102,960 0.1300 22.04 21.36 22.04 22.04 22.04 4,672 22.038 0.00%
2017-09-13 0 0.130 0.139 0.140 0.126 0.130 456,000 58,128 0.1275 22.04 23.56 23.73 21.36 22.04 2,690 21.609 0.00%
2017-09-12 0 0.130 0.127 0.130 0.128 0.130 2,376,000 306,432 0.1290 22.04 21.53 22.04 21.70 22.04 14,016 21.863 0.00%
2017-09-11 0 0.130 0.130 0.134 0.130 0.135 384,000 51,432 0.1339 22.04 22.04 22.72 22.04 22.89 2,265 22.705 -0.76%
2017-09-08 0 0.131 0.131 0.134 0.131 0.134 270,400 36,116 0.1336 22.21 22.21 22.72 22.21 22.72 1,595 22.642 -2.24%
2017-09-07 0 0.134 0.132 0.134 0.133 0.134 8,040,000 1,077,312 0.1340 22.72 22.38 22.72 22.55 22.72 47,428 22.715 0.00%
2017-09-06 0 0.134 0.132 0.134 0.131 0.136 596,000 79,988 0.1342 22.72 22.38 22.72 22.21 23.05 3,516 22.751 -2.19%
2017-09-05 0 0.137 0.135 0.137 0.133 0.141 19,880,000 2,689,712 0.1353 23.22 22.89 23.22 22.55 23.90 117,272 22.936 3.01%
2017-09-04 0 0.133 0.132 0.133 0.132 0.133 185,452,800 24,665,097 0.1330 22.55 22.38 22.55 22.38 22.55 1,093,984 22.546 -0.75%
2017-09-01 0 0.134 0.131 0.134 0.134 0.134 90,400 11,911 0.1318 22.72 22.21 22.72 22.72 22.72 533 22.336 0.00%
2017-08-31 0 0.134 0.130 0.134 0.128 0.134 2,002,400 264,888 0.1323 22.72 22.04 22.72 21.70 22.72 11,812 22.425 0.00%
2017-08-30 0 0.134 0.130 0.134 0.130 0.135 4,056,000 541,272 0.1334 22.72 22.04 22.72 22.04 22.89 23,926 22.622 -0.74%
2017-08-29 0 0.135 0.135 0.137 0.135 0.141 3,553,600 488,628 0.1375 22.89 22.89 23.22 22.89 23.90 20,963 23.309 0.00%
2017-08-28 0 0.135 0.130 0.135 0.126 0.136 7,264,000 951,496 0.1310 22.89 22.04 22.89 21.36 23.05 42,850 22.205 6.30%
2017-08-25 0 0.127 0.127 0.128 0.125 0.127 23,184,000 2,898,216 0.1250 21.53 21.53 21.70 21.19 21.53 136,762 21.192 2.42%
2017-08-24 0 0.124 0.122 0.125 0.119 0.124 20,304,000 2,517,456 0.1240 21.02 20.68 21.19 20.17 21.02 119,773 21.019 0.00%
2017-08-22 0 0.124 0.122 0.124 0.120 0.125 24,312,000 3,006,912 0.1237 21.02 20.68 21.02 20.34 21.19 143,416 20.966 -0.80%
2017-08-21 0 0.125 0.122 0.125 0.121 0.125 384,800 47,373 0.1231 21.19 20.68 21.19 20.51 21.19 2,270 20.870 -0.79%
2017-08-18 0 0.126 0.124 0.126 0.121 0.126 1,752,000 214,008 0.1222 21.36 21.02 21.36 20.51 21.36 10,335 20.707 0.80%
2017-08-17 0 0.125 0.123 0.125 - - 11,200 1,270 0.1134 21.19 20.85 21.19 - - 66 19.222 -0.79%
2017-08-16 0 0.126 0.124 0.127 0.123 0.126 3,096,000 387,336 0.1251 21.36 21.02 21.53 20.85 21.36 18,263 21.208 2.44%
2017-08-15 0 0.123 0.123 0.124 0.123 0.127 1,592,000 198,080 0.1244 20.85 20.85 21.02 20.85 21.53 9,391 21.092 -3.91%
2017-08-14 0 0.128 0.124 0.128 0.123 0.128 2,179,200 273,700 0.1256 21.70 21.02 21.70 20.85 21.70 12,855 21.291 0.79%
2017-08-11 0 0.127 0.124 0.127 0.124 0.129 696,000 87,000 0.1250 21.53 21.02 21.53 21.02 21.87 4,106 21.190 -0.78%
2017-08-10 0 0.128 0.124 0.129 0.125 0.128 698,400 87,998 0.1260 21.70 21.02 21.87 21.19 21.70 4,120 21.359 0.00%
2017-08-09 0 0.128 0.126 0.128 0.126 0.128 3,264,800 417,312 0.1278 21.70 21.36 21.70 21.36 21.70 19,259 21.668 -0.78%
2017-08-08 0 0.129 0.127 0.129 0.128 0.129 672,000 86,448 0.1286 21.87 21.53 21.87 21.70 21.87 3,964 21.808 1.57%
2017-08-07 0 0.127 0.125 0.128 0.125 0.128 720,000 90,888 0.1262 21.53 21.19 21.70 21.19 21.70 4,247 21.399 -1.55%
2017-08-04 0 0.129 0.125 0.129 0.122 0.129 2,760,000 343,920 0.1246 21.87 21.19 21.87 20.68 21.87 16,281 21.124 0.00%
2017-08-03 0 0.129 0.128 0.129 0.126 0.130 168,000 21,264 0.1266 21.87 21.70 21.87 21.36 22.04 991 21.456 -0.77%
2017-08-02 0 0.130 0.127 0.131 0.127 0.130 332,000 42,528 0.1281 22.04 21.53 22.21 21.53 22.04 1,958 21.715 -1.52%
2017-08-01 0 0.132 0.127 0.132 0.125 0.132 1,492,000 190,180 0.1275 22.38 21.53 22.38 21.19 22.38 8,801 21.608 2.33%
2017-07-31 0 0.129 0.125 0.129 0.123 0.129 969,600 120,984 0.1248 21.87 21.19 21.87 20.85 21.87 5,720 21.152 0.00%
2017-07-28 0 0.129 0.126 0.129 0.129 0.129 48,000 6,192 0.1290 21.87 21.36 21.87 21.87 21.87 283 21.868 2.38%
2017-07-27 0 0.126 0.126 0.134 0.121 0.130 2,120,800 269,347 0.1270 21.36 21.36 22.72 20.51 22.04 12,511 21.530 -3.82%
2017-07-26 0 0.131 0.128 0.131 0.128 0.133 175,200 22,608 0.1290 22.21 21.70 22.21 21.70 22.55 1,034 21.875 -0.76%
2017-07-25 0 0.132 0.125 0.132 0.133 0.133 28,800 3,768 0.1308 22.38 21.19 22.38 22.55 22.55 170 22.179 0.76%
2017-07-24 0 0.131 0.126 0.127 0.126 0.131 528,000 67,080 0.1270 22.21 21.36 21.53 21.36 22.21 3,115 21.537 -0.76%
2017-07-21 0 0.132 0.123 0.132 0.123 0.132 4,349,600 572,340 0.1316 22.38 20.85 22.38 20.85 22.38 25,658 22.306 2.33%
2017-07-20 0 0.129 0.129 0.130 0.125 0.130 2,929,600 372,295 0.1271 21.87 21.87 22.04 21.19 22.04 17,282 21.543 -1.53%
2017-07-19 0 0.131 0.131 0.132 0.128 0.131 4,152,000 542,040 0.1305 22.21 22.21 22.38 21.70 22.21 24,493 22.131 -1.50%
2017-07-18 0 0.133 0.131 0.133 0.132 0.133 4,491,200 594,312 0.1323 22.55 22.21 22.55 22.38 22.55 26,494 22.432 0.00%
2017-07-17 0 0.133 0.127 0.133 0.133 0.133 480,000 63,840 0.1330 22.55 21.53 22.55 22.55 22.55 2,832 22.546 0.00%
2017-07-14 0 0.133 0.130 0.133 0.130 0.133 864,000 112,584 0.1303 22.55 22.04 22.55 22.04 22.55 5,097 22.089 0.00%
2017-07-13 0 0.133 0.130 0.133 0.128 0.133 3,120,000 407,448 0.1306 22.55 22.04 22.55 21.70 22.55 18,405 22.138 -0.75%
2017-07-12 0 0.134 0.130 0.134 0.130 0.134 4,858,400 633,958 0.1305 22.72 22.04 22.72 22.04 22.72 28,660 22.120 -0.74%
2017-07-11 0 0.135 0.135 0.136 - - 0 0 - 22.89 22.89 23.05 - - 0 - 0.00%
2017-07-10 0 0.135 0.131 0.136 0.130 0.135 1,752,000 230,472 0.1315 22.89 22.21 23.05 22.04 22.89 10,335 22.300 2.27%
2017-07-07 0 0.132 0.131 0.132 0.130 0.132 504,000 66,480 0.1319 22.38 22.21 22.38 22.04 22.38 2,973 22.361 -2.94%
2017-07-06 0 0.136 0.130 0.136 0.130 0.136 1,735,200 227,460 0.1311 23.05 22.04 23.05 22.04 23.05 10,236 22.222 0.74%
2017-07-05 0 0.135 0.135 0.137 0.135 0.136 384,000 51,864 0.1351 22.89 22.89 23.22 22.89 23.05 2,265 22.896 0.00%
2017-07-04 0 0.135 0.135 0.137 0.132 0.140 3,552,000 480,648 0.1353 22.89 22.89 23.22 22.38 23.73 20,953 22.939 2.27%
2017-07-03 0 0.132 0.131 0.135 0.131 0.132 457,565 60,155 0.1315 22.38 22.21 22.89 22.21 22.38 2,699 22.286 1.54%
2017-06-30 0 0.130 0.130 0.135 0.130 0.131 1,440,000 188,112 0.1306 22.04 22.04 22.89 22.04 22.21 8,495 22.145 -2.99%
2017-06-29 0 0.134 0.133 0.136 0.132 0.134 2,790,400 371,768 0.1332 22.72 22.55 23.05 22.38 22.72 16,461 22.585 0.75%
2017-06-28 0 0.133 0.133 0.135 0.127 0.135 55,504,800 7,223,253 0.1301 22.55 22.55 22.89 21.53 22.89 327,422 22.061 2.31%
2017-06-27 0 0.130 0.130 0.132 0.128 0.138 30,288,000 4,000,464 0.1321 22.04 22.04 22.38 21.70 23.39 178,669 22.390 -6.47%
2017-06-26 0 0.139 0.138 0.140 0.138 0.144 76,154,400 10,681,807 0.1403 23.56 23.39 23.73 23.39 24.41 449,234 23.778 -0.71%
2017-06-23 0 0.140 0.137 0.140 0.129 0.140 48,216,000 6,387,480 0.1325 23.73 23.22 23.73 21.87 23.73 284,426 22.457 8.53%
2017-06-22 0 0.129 0.127 0.131 0.127 0.130 3,600,000 461,664 0.1282 21.87 21.53 22.21 21.53 22.04 21,236 21.739 0.00%
2017-06-21 0 0.129 0.129 0.132 0.129 0.129 50,400 6,487 0.1287 21.87 21.87 22.38 21.87 21.87 297 21.819 0.00%
2017-06-20 0 0.129 0.128 0.129 0.128 0.130 1,080,000 139,632 0.1293 21.87 21.70 21.87 21.70 22.04 6,371 21.917 -1.53%
2017-06-19 0 0.131 0.128 0.132 0.128 0.133 1,658,400 218,716 0.1319 22.21 21.70 22.38 21.70 22.55 9,783 22.357 1.55%
2017-06-16 0 0.129 0.128 0.129 0.125 0.129 9,888,000 1,260,192 0.1274 21.87 21.70 21.87 21.19 21.87 58,329 21.605 0.78%
2017-06-15 0 0.128 0.127 0.128 0.126 0.133 7,105,600 909,556 0.1280 21.70 21.53 21.70 21.36 22.55 41,916 21.700 -3.76%
2017-06-14 0 0.133 0.133 0.136 0.133 0.138 569,600 76,508 0.1343 22.55 22.55 23.05 22.55 23.39 3,360 22.770 -0.75%
2017-06-13 0 0.134 0.134 0.135 0.134 0.134 120,000 16,080 0.1340 22.72 22.72 22.89 22.72 22.72 708 22.716 -0.74%
2017-06-12 0 0.135 0.133 0.135 0.133 0.144 4,800,000 666,288 0.1388 22.89 22.55 22.89 22.55 24.41 28,315 23.531 -1.46%
2017-06-09 0 0.137 0.136 0.139 0.136 0.137 888,000 121,560 0.1369 23.22 23.05 23.56 23.05 23.22 5,238 23.206 -2.84%
2017-06-08 0 0.141 0.137 0.142 0.137 0.148 2,491,200 354,218 0.1422 23.90 23.22 24.07 23.22 25.09 14,696 24.104 0.71%
2017-06-07 0 0.140 0.137 0.140 0.128 0.145 25,648,000 3,396,000 0.1324 23.73 23.22 23.73 21.70 24.58 151,297 22.446 7.69%
2017-06-06 0 0.130 0.129 0.131 0.129 0.130 1,392,000 180,048 0.1293 22.04 21.87 22.21 21.87 22.04 8,211 21.927 -0.76%
2017-06-05 0 0.131 0.130 0.132 0.129 0.131 2,682,944 350,901 0.1308 22.21 22.04 22.38 21.87 22.21 15,827 22.172 -1.50%
2017-06-02 0 0.133 0.131 0.133 0.131 0.133 818,400 107,244 0.1310 22.55 22.21 22.55 22.21 22.55 4,828 22.214 0.00%
2017-06-01 0 0.133 0.131 0.133 0.130 0.133 1,572,000 206,208 0.1312 22.55 22.21 22.55 22.04 22.55 9,273 22.237 2.31%
2017-05-31 0 0.130 0.130 0.132 0.130 0.134 4,116,000 536,952 0.1305 22.04 22.04 22.38 22.04 22.72 24,280 22.115 -3.70%
2017-05-29 0 0.135 0.131 0.135 0.130 0.135 2,072,000 269,856 0.1302 22.89 22.21 22.89 22.04 22.89 12,223 22.078 0.75%
2017-05-26 0 0.134 0.130 0.134 0.130 0.134 8,484,000 1,112,196 0.1311 22.72 22.04 22.72 22.04 22.72 50,047 22.223 -1.47%
2017-05-25 0 0.136 0.133 0.136 0.131 0.136 4,255,200 567,624 0.1334 23.05 22.55 23.05 22.21 23.05 25,101 22.613 0.74%
2017-05-24 0 0.135 0.132 0.135 0.132 0.136 2,280,000 304,560 0.1336 22.89 22.38 22.89 22.38 23.05 13,450 22.644 -0.74%
2017-05-23 0 0.136 0.134 0.136 0.133 0.138 2,808,000 377,472 0.1344 23.05 22.72 23.05 22.55 23.39 16,564 22.788 -1.45%
2017-05-22 0 0.138 0.135 0.138 0.136 0.138 744,000 101,232 0.1361 23.39 22.89 23.39 23.05 23.39 4,389 23.066 0.73%
2017-05-19 0 0.137 0.134 0.138 0.133 0.138 1,920,800 257,859 0.1342 23.22 22.72 23.39 22.55 23.39 11,331 22.757 -1.44%
2017-05-18 0 0.139 0.135 0.139 0.136 0.139 168,000 23,040 0.1371 23.56 22.89 23.56 23.05 23.56 991 23.249 -1.42%
2017-05-17 0 0.141 0.138 0.142 0.132 0.142 2,952,000 401,568 0.1360 23.90 23.39 24.07 22.38 24.07 17,414 23.060 -0.70%
2017-05-16 0 0.142 0.137 0.142 0.133 0.142 942,400 130,241 0.1382 24.07 23.22 24.07 22.55 24.07 5,559 23.428 2.16%
2017-05-15 0 0.139 0.139 0.140 0.138 0.153 7,440,000 1,072,440 0.1441 23.56 23.56 23.73 23.39 25.94 43,888 24.436 -6.08%
2017-05-12 0 0.148 0.146 0.148 0.144 0.163 12,100,000 1,822,936 0.1507 25.09 24.75 25.09 24.41 27.63 71,378 25.539 2.07%
2017-05-11 0 0.145 0.142 0.146 0.137 0.150 8,160,000 1,180,776 0.1447 24.58 24.07 24.75 23.22 25.43 48,136 24.530 0.00%
2017-05-10 0 0.145 0.140 0.145 0.130 0.145 5,239,200 710,649 0.1356 24.58 23.73 24.58 22.04 24.58 30,906 22.994 9.02%
2017-05-09 0 0.133 0.131 0.134 0.133 0.134 1,060,000 141,428 0.1334 22.55 22.21 22.72 22.55 22.72 6,253 22.618 -1.48%
2017-05-08 0 0.135 0.132 0.135 0.133 0.135 6,792,000 903,936 0.1331 22.89 22.38 22.89 22.55 22.89 40,066 22.561 -2.17%
2017-05-05 0 0.138 0.135 0.139 0.138 0.138 48,000 6,624 0.1380 23.39 22.89 23.56 23.39 23.39 283 23.394 1.47%
2017-05-04 0 0.136 0.136 0.138 0.135 0.137 264,000 35,880 0.1359 23.05 23.05 23.39 22.89 23.22 1,557 23.039 -2.86%
2017-05-02 0 0.140 0.137 0.140 - - 1,600 208 0.1300 23.73 23.22 23.73 - - 9 22.038 -0.71%
2017-04-28 0 0.141 0.136 0.141 0.136 0.142 1,224,800 170,977 0.1396 23.90 23.05 23.90 23.05 24.07 7,225 23.664 2.92%
2017-04-27 0 0.137 0.135 0.137 0.135 0.140 768,000 104,424 0.1360 23.22 22.89 23.22 22.89 23.73 4,530 23.050 -2.14%
2017-04-26 0 0.140 0.135 0.140 0.135 0.140 600,000 82,368 0.1373 23.73 22.89 23.73 22.89 23.73 3,539 23.272 0.00%
2017-04-25 0 0.140 0.138 0.140 0.131 0.140 1,032,000 141,192 0.1368 23.73 23.39 23.73 22.21 23.73 6,088 23.193 0.00%
2017-04-24 0 0.140 0.135 0.140 0.137 0.140 336,000 46,512 0.1384 23.73 22.89 23.73 23.22 23.73 1,982 23.466 -2.10%
2017-04-21 0 0.143 0.140 0.144 0.141 0.144 256,000 35,992 0.1406 24.24 23.73 24.41 23.90 24.41 1,510 23.834 -0.69%
2017-04-20 0 0.144 0.138 0.144 0.142 0.145 144,000 20,736 0.1440 24.41 23.39 24.41 24.07 24.58 849 24.411 1.41%
2017-04-19 0 0.142 0.133 0.147 0.131 0.142 1,608,000 214,992 0.1337 24.07 22.55 24.92 22.21 24.07 9,486 22.665 1.43%
2017-04-18 0 0.140 0.137 0.140 0.137 0.142 888,000 122,424 0.1379 23.73 23.22 23.73 23.22 24.07 5,238 23.371 -1.41%
2017-04-13 0 0.142 0.139 0.142 0.142 0.142 240,000 34,080 0.1420 24.07 23.56 24.07 24.07 24.07 1,416 24.072 -1.39%
2017-04-12 0 0.144 0.141 0.144 0.140 0.144 648,000 91,584 0.1413 24.41 23.90 24.41 23.73 24.41 3,823 23.959 -0.69%
2017-04-11 0 0.145 0.139 0.146 0.138 0.147 2,452,000 347,064 0.1415 24.58 23.56 24.75 23.39 24.92 14,464 23.994 -1.36%
2017-04-10 0 0.147 0.145 0.148 0.144 0.149 1,132,000 165,284 0.1460 24.92 24.58 25.09 24.41 25.26 6,678 24.752 -2.00%
2017-04-07 0 0.150 0.148 0.150 0.149 0.150 120,000 17,904 0.1492 25.43 25.09 25.43 25.26 25.43 708 25.292 -1.32%
2017-04-06 0 0.152 0.152 0.154 0.147 0.154 888,000 133,200 0.1500 25.77 25.77 26.11 24.92 26.11 5,238 25.428 -3.80%
2017-04-05 0 0.158 0.150 0.158 0.146 0.165 228,000 35,880 0.1574 26.78 25.43 26.78 24.75 27.97 1,345 26.677 0.00%
2017-04-03 0 0.158 0.150 0.158 0.150 0.158 240,000 36,336 0.1514 26.78 25.43 26.78 25.43 26.78 1,416 25.665 3.27%
2017-03-31 0 0.153 0.149 0.153 0.147 0.157 1,213,600 181,619 0.1497 25.94 25.26 25.94 24.92 26.61 7,159 25.369 -2.55%
2017-03-30 0 0.157 0.150 0.157 0.148 0.157 480,000 72,600 0.1513 26.61 25.43 26.61 25.09 26.61 2,832 25.640 0.00%
2017-03-29 0 0.157 0.150 0.157 - - 0 0 - 26.61 25.43 26.61 - - 0 - -1.26%
2017-03-28 0 0.159 0.153 0.159 - - 0 0 - 26.95 25.94 26.95 - - 0 - 0.00%
2017-03-27 0 0.159 0.151 0.159 0.142 0.160 5,632,800 880,541 0.1563 26.95 25.60 26.95 24.07 27.12 33,228 26.500 0.00%
2017-03-24 0 0.159 0.159 0.160 0.155 0.167 3,022,400 483,873 0.1601 26.95 26.95 27.12 26.28 28.31 17,829 27.140 -1.85%
2017-03-23 0 0.162 0.161 0.162 0.136 0.170 32,969,600 5,238,224 0.1589 27.46 27.29 27.46 23.05 28.82 194,487 26.934 19.12%
2017-03-22 0 0.136 0.135 0.136 - - 0 0 - 23.05 22.89 23.05 - - 0 - -0.73%
2017-03-21 0 0.137 0.136 0.137 0.135 0.137 4,527,200 615,088 0.1359 23.22 23.05 23.22 22.89 23.22 26,706 23.032 -0.72%
2017-03-20 0 0.138 0.135 0.138 0.134 0.138 1,209,600 164,875 0.1363 23.39 22.89 23.39 22.72 23.39 7,135 23.107 -0.72%
2017-03-17 0 0.139 0.135 0.139 0.135 0.139 1,824,000 248,016 0.1360 23.56 22.89 23.56 22.89 23.56 10,760 23.050 1.46%
2017-03-16 0 0.137 0.135 0.137 0.131 0.140 3,002,400 405,571 0.1351 23.22 22.89 23.22 22.21 23.73 17,711 22.899 -2.14%
2017-03-15 0 0.140 0.136 0.140 0.138 0.140 607,200 83,784 0.1380 23.73 23.05 23.73 23.39 23.73 3,582 23.391 0.00%
2017-03-14 0 0.140 0.136 0.140 0.138 0.140 216,000 29,952 0.1387 23.73 23.05 23.73 23.39 23.73 1,274 23.507 0.00%
2017-03-13 0 0.140 0.136 0.140 0.135 0.140 1,800,000 250,104 0.1389 23.73 23.05 23.73 22.89 23.73 10,618 23.554 0.00%
2017-03-10 0 0.140 0.135 0.140 0.133 0.140 1,685,600 230,105 0.1365 23.73 22.89 23.73 22.55 23.73 9,943 23.142 1.45%
2017-03-09 0 0.138 0.135 0.138 0.132 0.140 3,288,000 448,824 0.1365 23.39 22.89 23.39 22.38 23.73 19,396 23.140 0.00%
2017-03-08 0 0.138 0.136 0.138 0.135 0.139 1,584,000 214,776 0.1356 23.39 23.05 23.39 22.89 23.56 9,344 22.985 -1.43%
2017-03-07 0 0.140 0.136 0.140 0.138 0.140 168,000 23,328 0.1389 23.73 23.05 23.73 23.39 23.73 991 23.539 0.00%
2017-03-06 0 0.140 0.137 0.140 0.137 0.140 368,800 50,828 0.1378 23.73 23.22 23.73 23.22 23.73 2,176 23.363 0.00%
2017-03-03 0 0.140 0.138 0.140 0.135 0.142 648,000 89,112 0.1375 23.73 23.39 23.73 22.89 24.07 3,823 23.312 -1.41%
2017-03-02 0 0.142 0.136 0.142 0.138 0.143 360,000 49,896 0.1386 24.07 23.05 24.07 23.39 24.24 2,124 23.496 1.43%
2017-03-01 0 0.140 0.137 0.140 - - 24,000 3,288 0.1370 23.73 23.22 23.73 - - 142 23.224 -2.10%
2017-02-28 0 0.143 0.138 0.143 0.138 0.143 672,000 93,528 0.1392 24.24 23.39 24.24 23.39 24.24 3,964 23.594 3.62%
2017-02-27 0 0.138 0.135 0.138 0.129 0.138 4,514,400 609,120 0.1349 23.39 22.89 23.39 21.87 23.39 26,630 22.873 -1.43%
2017-02-24 0 0.140 0.136 0.140 0.138 0.140 2,568,000 355,008 0.1382 23.73 23.05 23.73 23.39 23.73 15,149 23.435 0.00%
2017-02-23 0 0.140 0.135 0.140 0.135 0.140 2,640,000 364,872 0.1382 23.73 22.89 23.73 22.89 23.73 15,573 23.429 0.00%
2017-02-22 0 0.140 0.136 0.140 0.135 0.140 816,000 112,128 0.1374 23.73 23.05 23.73 22.89 23.73 4,814 23.294 0.00%
2017-02-21 0 0.140 0.137 0.140 0.136 0.140 312,000 43,296 0.1388 23.73 23.22 23.73 23.05 23.73 1,840 23.524 0.00%
2017-02-20 0 0.140 0.136 0.140 0.136 0.140 432,000 59,736 0.1383 23.73 23.05 23.73 23.05 23.73 2,548 23.441 -2.10%
2017-02-17 0 0.143 0.139 0.143 0.137 0.143 840,000 117,504 0.1399 24.24 23.56 24.24 23.22 24.24 4,955 23.714 0.00%
2017-02-16 0 0.143 0.137 0.143 0.136 0.143 2,000,000 278,336 0.1392 24.24 23.22 24.24 23.05 24.24 11,798 23.592 0.70%
2017-02-15 0 0.142 0.138 0.142 0.137 0.143 1,272,000 178,944 0.1407 24.07 23.39 24.07 23.22 24.24 7,504 23.848 -1.39%
2017-02-14 0 0.144 0.135 0.144 0.136 0.144 768,000 106,848 0.1391 24.41 22.89 24.41 23.05 24.41 4,530 23.585 2.86%
2017-02-13 0 0.140 0.136 0.140 0.132 0.140 1,464,000 199,560 0.1363 23.73 23.05 23.73 22.38 23.73 8,636 23.108 -2.10%
2017-02-10 0 0.143 0.136 0.143 0.137 0.144 792,000 113,808 0.1437 24.24 23.05 24.24 23.22 24.41 4,672 24.360 -1.38%
2017-02-09 0 0.145 0.141 0.145 0.140 0.151 1,656,000 236,736 0.1430 24.58 23.90 24.58 23.73 25.60 9,769 24.234 2.11%
2017-02-08 0 0.142 0.136 0.142 0.133 0.142 2,016,000 281,856 0.1398 24.07 23.05 24.07 22.55 24.07 11,892 23.701 1.43%
2017-02-07 0 0.140 0.135 0.140 0.136 0.140 868,000 120,500 0.1388 23.73 22.89 23.73 23.05 23.73 5,120 23.534 0.00%
2017-02-06 0 0.140 0.135 0.140 0.120 0.140 1,394,400 181,368 0.1301 23.73 22.89 23.73 20.34 23.73 8,226 22.049 0.00%
2017-02-03 0 0.140 0.132 0.140 0.135 0.140 824,000 111,480 0.1353 23.73 22.38 23.73 22.89 23.73 4,861 22.935 0.00%
2017-02-02 0 0.140 0.139 0.140 0.123 0.140 6,912,000 947,376 0.1371 23.73 23.56 23.73 20.85 23.73 40,774 23.235 0.00%
2017-02-01 0 0.140 0.135 0.140 - - 0 0 - 23.73 22.89 23.73 - - 0 - -2.10%
2017-01-27 0 0.143 0.137 0.143 0.138 0.143 78,400 10,984 0.1401 24.24 23.22 24.24 23.39 24.24 462 23.750 1.42%
2017-01-26 0 0.141 0.137 0.143 - - 0 0 - 23.90 23.22 24.24 - - 0 - 0.00%
2017-01-25 0 0.141 0.135 0.141 - - 0 0 - 23.90 22.89 23.90 - - 0 - 0.00%
2017-01-24 0 0.141 0.136 0.142 0.137 0.143 73,600 10,312 0.1401 23.90 23.05 24.07 23.22 24.24 434 23.751 0.00%
2017-01-23 0 0.141 0.135 0.141 0.138 0.144 552,000 76,704 0.1390 23.90 22.89 23.90 23.39 24.41 3,256 23.556 -0.70%
2017-01-20 0 0.142 0.137 0.142 0.132 0.142 5,544,000 783,576 0.1413 24.07 23.22 24.07 22.38 24.07 32,704 23.960 0.71%
2017-01-19 0 0.141 0.139 0.141 0.139 0.141 360,000 50,184 0.1394 23.90 23.56 23.90 23.56 23.90 2,124 23.631 0.00%
2017-01-18 0 0.141 0.138 0.141 0.138 0.141 168,000 23,256 0.1384 23.90 23.39 23.90 23.39 23.90 991 23.466 0.00%
2017-01-17 0 0.141 0.136 0.141 0.140 0.141 120,000 16,848 0.1404 23.90 23.05 23.90 23.73 23.90 708 23.801 0.71%
2017-01-16 0 0.140 0.134 0.140 - - 0 0 - 23.73 22.72 23.73 - - 0 - -2.78%
2017-01-13 0 0.144 0.135 0.144 0.134 0.144 98,400 13,632 0.1385 24.41 22.89 24.41 22.72 24.41 580 23.485 0.00%
2017-01-12 0 0.144 0.140 0.144 0.140 0.144 568,000 80,776 0.1422 24.41 23.73 24.41 23.73 24.41 3,351 24.108 1.41%
2017-01-11 0 0.142 0.140 0.142 0.140 0.142 632,000 88,576 0.1402 24.07 23.73 24.07 23.73 24.07 3,728 23.759 -1.39%
2017-01-10 0 0.144 0.137 0.144 0.140 0.144 696,000 97,728 0.1404 24.41 23.22 24.41 23.73 24.41 4,106 23.803 0.00%
2017-01-09 0 0.144 0.137 0.150 0.136 0.144 48,000 6,720 0.1400 24.41 23.22 25.43 23.05 24.41 283 23.733 1.41%
2017-01-06 0 0.142 0.138 0.142 0.136 0.142 612,000 85,728 0.1401 24.07 23.39 24.07 23.05 24.07 3,610 23.746 0.00%
2017-01-05 0 0.142 0.139 0.142 0.139 0.142 912,000 127,416 0.1397 24.07 23.56 24.07 23.56 24.07 5,380 23.684 1.43%
2017-01-04 0 0.140 0.136 0.140 0.135 0.141 4,344,000 603,432 0.1389 23.73 23.05 23.73 22.89 23.90 25,625 23.548 -1.41%
2017-01-03 0 0.142 0.135 0.142 0.132 0.145 4,488,000 617,496 0.1376 24.07 22.89 24.07 22.38 24.58 26,475 23.324 0.00%
2016-12-30 0 0.142 0.138 0.142 - - 0 0 - 24.07 23.39 24.07 - - 0 - 0.00%
2016-12-29 0 0.142 0.134 0.142 0.140 0.144 720,000 101,088 0.1404 24.07 22.72 24.07 23.73 24.41 4,247 23.801 1.43%
2016-12-28 0 0.140 0.133 0.140 0.135 0.144 432,000 61,680 0.1428 23.73 22.55 23.73 22.89 24.41 2,548 24.204 -2.78%
2016-12-23 0 0.144 0.140 0.144 0.140 0.144 1,104,000 156,504 0.1418 24.41 23.73 24.41 23.73 24.41 6,512 24.031 0.00%
2016-12-22 0 0.144 0.140 0.144 0.140 0.144 8,184,000 1,169,112 0.1429 24.41 23.73 24.41 23.73 24.41 48,277 24.217 -0.69%
2016-12-21 0 0.145 0.142 0.145 0.143 0.145 744,000 106,440 0.1431 24.58 24.07 24.58 24.24 24.58 4,389 24.252 -0.68%
2016-12-20 0 0.146 0.140 0.146 0.142 0.148 1,947,200 278,384 0.1430 24.75 23.73 24.75 24.07 25.09 11,487 24.236 1.39%
2016-12-19 0 0.144 0.143 0.144 0.140 0.144 1,056,800 151,112 0.1430 24.41 24.24 24.41 23.73 24.41 6,234 24.240 -1.37%
2016-12-16 0 0.146 0.143 0.146 0.140 0.148 4,512,000 645,288 0.1430 24.75 24.24 24.75 23.73 25.09 26,616 24.244 -0.68%
2016-12-15 0 0.147 0.141 0.147 0.145 0.150 458,400 67,092 0.1464 24.92 23.90 24.92 24.58 25.43 2,704 24.811 -0.68%
2016-12-14 0 0.148 0.145 0.148 0.148 0.148 2,147,200 317,606 0.1479 25.09 24.58 25.09 25.09 25.09 12,666 25.075 0.00%
2016-12-13 0 0.148 0.144 0.148 0.145 0.148 1,992,000 289,896 0.1455 25.09 24.41 25.09 24.58 25.09 11,751 24.670 -1.33%
2016-12-12 0 0.150 0.147 0.150 0.143 0.150 6,264,000 936,216 0.1495 25.43 24.92 25.43 24.24 25.43 36,951 25.337 0.67%
2016-12-09 0 0.149 0.145 0.149 0.146 0.150 264,000 38,976 0.1476 25.26 24.58 25.26 24.75 25.43 1,557 25.027 0.68%
2016-12-08 0 0.148 0.146 0.149 0.143 0.148 2,119,600 310,100 0.1463 25.09 24.75 25.26 24.24 25.09 12,503 24.801 -1.33%
2016-12-07 0 0.150 0.146 0.150 0.141 0.150 3,192,000 467,880 0.1466 25.43 24.75 25.43 23.90 25.43 18,830 24.848 0.00%
2016-12-06 0 0.150 0.146 0.150 0.144 0.150 1,632,000 240,432 0.1473 25.43 24.75 25.43 24.41 25.43 9,627 24.974 0.00%
2016-12-05 0 0.150 0.148 0.153 0.142 0.150 5,592,000 818,184 0.1463 25.43 25.09 25.94 24.07 25.43 32,987 24.803 0.67%
2016-12-02 0 0.149 0.149 0.150 0.145 0.150 6,864,000 1,003,992 0.1463 25.26 25.26 25.43 24.58 25.43 40,491 24.796 -0.67%
2016-12-01 0 0.150 0.147 0.150 0.148 0.153 3,168,000 473,784 0.1496 25.43 24.92 25.43 25.09 25.94 18,688 25.352 -1.96%
2016-11-30 0 0.153 0.150 0.153 0.148 0.155 9,024,000 1,350,792 0.1497 25.94 25.43 25.94 25.09 26.28 53,232 25.375 -0.65%
2016-11-29 0 0.154 0.150 0.155 0.150 0.155 2,472,000 374,784 0.1516 26.11 25.43 26.28 25.43 26.28 14,582 25.701 -0.65%
2016-11-28 0 0.155 0.151 0.155 0.153 0.156 3,576,000 547,776 0.1532 26.28 25.60 26.28 25.94 26.45 21,095 25.967 1.31%
2016-11-25 0 0.153 0.151 0.153 0.141 0.157 7,591,200 1,137,588 0.1499 25.94 25.60 25.94 23.90 26.61 44,780 25.404 -2.55%
2016-11-24 0 0.157 0.150 0.157 0.147 0.159 1,720,800 260,260 0.1512 26.61 25.43 26.61 24.92 26.95 10,151 25.639 -1.26%
2016-11-23 0 0.159 0.155 0.159 0.153 0.159 319,200 49,456 0.1549 26.95 26.28 26.95 25.94 26.95 1,883 26.265 -0.63%
2016-11-22 0 0.160 0.160 0.162 0.146 0.162 5,133,600 804,420 0.1567 27.12 27.12 27.46 24.75 27.46 30,283 26.563 -1.84%
2016-11-21 0 0.163 0.159 0.167 - - 0 0 - 27.63 26.95 28.31 - - 0 - 0.00%
2016-11-18 0 0.163 0.159 0.163 0.157 0.168 216,800 35,037 0.1616 27.63 26.95 27.63 26.61 28.48 1,279 27.396 0.00%
2016-11-17 0 0.163 0.155 0.163 0.154 0.163 1,968,800 310,728 0.1578 27.63 26.28 27.63 26.11 27.63 11,614 26.755 0.00%
2016-11-16 0 0.163 0.156 0.163 0.156 0.164 5,161,600 833,996 0.1616 27.63 26.45 27.63 26.45 27.80 30,448 27.391 -0.61%
2016-11-15 0 0.164 0.156 0.164 0.155 0.164 412,800 64,329 0.1558 27.80 26.45 27.80 26.28 27.80 2,435 26.417 0.00%
2016-11-14 0 0.164 0.154 0.164 0.145 0.165 4,056,000 622,248 0.1534 27.80 26.11 27.80 24.58 27.97 23,926 26.007 4.46%
2016-11-11 0 0.157 0.156 0.157 0.157 0.160 643,200 101,361 0.1576 26.61 26.45 26.61 26.61 27.12 3,794 26.715 -3.09%
2016-11-10 0 0.162 0.160 0.162 0.152 0.162 1,536,000 241,968 0.1575 27.46 27.12 27.46 25.77 27.46 9,061 26.705 1.25%
2016-11-09 0 0.160 0.154 0.160 0.150 0.160 4,620,000 711,060 0.1539 27.12 26.11 27.12 25.43 27.12 27,253 26.091 -3.61%
2016-11-08 0 0.166 0.162 0.166 0.162 0.166 552,000 90,072 0.1632 28.14 27.46 28.14 27.46 28.14 3,256 27.661 -0.60%
2016-11-07 0 0.167 0.162 0.167 0.160 0.167 696,000 112,248 0.1613 28.31 27.46 28.31 27.12 28.31 4,106 27.340 -0.60%
2016-11-04 0 0.168 0.164 0.168 0.163 0.168 120,000 19,488 0.1624 28.48 27.80 28.48 27.63 28.48 708 27.530 0.00%
2016-11-03 0 0.168 0.164 0.168 0.167 0.170 144,000 24,120 0.1675 28.48 27.80 28.48 28.31 28.82 849 28.395 0.00%
2016-11-02 0 0.168 0.163 0.168 0.162 0.170 600,000 97,968 0.1633 28.48 27.63 28.48 27.46 28.82 3,539 27.679 -1.18%
2016-11-01 0 0.170 0.166 0.170 0.170 0.170 120,800 20,524 0.1699 28.82 28.14 28.82 28.82 28.82 713 28.802 0.59%
2016-10-31 0 0.169 0.166 0.169 0.165 0.169 1,992,000 331,392 0.1664 28.65 28.14 28.65 27.97 28.65 11,751 28.202 0.00%
2016-10-28 0 0.169 0.166 0.169 0.165 0.170 1,320,800 223,304 0.1691 28.65 28.14 28.65 27.97 28.82 7,791 28.660 0.00%
2016-10-27 0 0.169 0.167 0.169 0.158 0.170 3,408,000 567,528 0.1665 28.65 28.31 28.65 26.78 28.82 20,104 28.230 0.60%
2016-10-26 0 0.168 0.164 0.168 0.164 0.174 3,688,800 624,189 0.1692 28.48 27.80 28.48 27.80 29.50 21,760 28.685 -1.75%
2016-10-25 0 0.171 0.171 0.173 0.171 0.175 1,320,000 226,968 0.1719 28.99 28.99 29.33 28.99 29.67 7,787 29.148 -2.29%
2016-10-24 0 0.175 0.172 0.175 0.170 0.184 3,439,200 596,364 0.1734 29.67 29.16 29.67 28.82 31.19 20,288 29.395 -2.78%
2016-10-20 0 0.180 0.173 0.180 0.174 0.180 816,000 143,424 0.1758 30.51 29.33 30.51 29.50 30.51 4,814 29.796 0.00%
2016-10-19 0 0.180 0.176 0.180 0.176 0.180 480,000 84,648 0.1764 30.51 29.84 30.51 29.84 30.51 2,832 29.895 2.27%
2016-10-18 0 0.176 0.172 0.176 0.172 0.178 1,378,400 240,767 0.1747 29.84 29.16 29.84 29.16 30.17 8,131 29.610 -1.12%
2016-10-17 0 0.178 0.174 0.179 0.176 0.178 696,000 123,384 0.1773 30.17 29.50 30.34 29.84 30.17 4,106 30.052 0.00%
2016-10-14 0 0.178 0.174 0.178 0.173 0.180 3,353,600 596,128 0.1778 30.17 29.50 30.17 29.33 30.51 19,783 30.134 1.14%
2016-10-13 0 0.176 0.173 0.176 0.172 0.176 44,064,000 7,622,976 0.1730 29.84 29.33 29.84 29.16 29.84 259,933 29.327 -1.12%
2016-10-12 0 0.178 0.174 0.178 0.172 0.178 55,800,000 9,821,784 0.1760 30.17 29.50 30.17 29.16 30.17 329,164 29.839 0.56%
2016-10-11 0 0.177 0.174 0.177 0.169 0.180 72,424,000 12,325,760 0.1702 30.01 29.50 30.01 28.65 30.51 427,228 28.851 2.91%
2016-10-07 0 0.172 0.172 0.174 0.171 0.184 1,992,000 350,256 0.1758 29.16 29.16 29.50 28.99 31.19 11,751 29.807 -3.37%
2016-10-06 0 0.178 0.174 0.178 0.174 0.182 2,184,000 390,720 0.1789 30.17 29.50 30.17 29.50 30.85 12,883 30.327 -1.11%
2016-10-05 0 0.180 0.176 0.180 0.176 0.180 1,152,000 202,896 0.1761 30.51 29.84 30.51 29.84 30.51 6,796 29.857 2.86%
2016-10-04 0 0.175 0.170 0.175 0.170 0.177 1,800,000 308,496 0.1714 29.67 28.82 29.67 28.82 30.01 10,618 29.054 -1.69%
2016-10-03 0 0.178 0.173 0.178 0.170 0.179 1,752,000 304,872 0.1740 30.17 29.33 30.17 28.82 30.34 10,335 29.499 0.56%
2016-09-30 0 0.177 0.171 0.177 0.176 0.177 648,000 114,072 0.1760 30.01 28.99 30.01 29.84 30.01 3,823 29.842 -0.56%
2016-09-29 0 0.178 0.172 0.178 0.174 0.180 16,536,000 2,970,600 0.1796 30.17 29.16 30.17 29.50 30.51 97,546 30.453 -2.20%
2016-09-28 0 0.182 0.179 0.182 0.178 0.182 15,552,000 2,798,448 0.1799 30.85 30.34 30.85 30.17 30.85 91,741 30.504 -0.55%
2016-09-27 0 0.183 0.180 0.183 0.179 0.183 506,400 91,596 0.1809 31.02 30.51 31.02 30.34 31.02 2,987 30.662 -0.54%
2016-09-26 0 0.184 0.179 0.184 0.180 0.185 1,536,000 278,472 0.1813 31.19 30.34 31.19 30.51 31.36 9,061 30.734 0.00%
2016-09-23 0 0.184 0.181 0.184 0.178 0.184 45,160,000 8,302,560 0.1838 31.19 30.68 31.19 30.17 31.19 266,398 31.166 0.00%
2016-09-22 0 0.184 0.181 0.184 0.180 0.190 1,464,000 266,640 0.1821 31.19 30.68 31.19 30.51 32.21 8,636 30.875 2.22%
2016-09-21 0 0.180 0.180 0.185 0.180 0.185 513,600 93,384 0.1818 30.51 30.51 31.36 30.51 31.36 3,030 30.823 -3.23%
2016-09-20 0 0.186 0.181 0.186 0.178 0.186 21,672,000 3,904,920 0.1802 31.53 30.68 31.53 30.17 31.53 127,843 30.545 -0.53%
2016-09-19 0 0.187 0.181 0.186 0.179 0.188 24,960,000 4,513,032 0.1808 31.70 30.68 31.53 30.34 31.87 147,239 30.651 0.54%
2016-09-15 0 0.186 0.178 0.186 0.180 0.186 888,000 160,776 0.1811 31.53 30.17 31.53 30.51 31.53 5,238 30.692 1.09%
2016-09-14 0 0.184 0.177 0.184 0.177 0.184 72,000 12,912 0.1793 31.19 30.01 31.19 30.01 31.19 425 30.401 1.10%
2016-09-13 0 0.182 0.180 0.182 0.182 0.182 607,200 110,424 0.1819 30.85 30.51 30.85 30.85 30.85 3,582 30.829 1.11%
2016-09-12 0 0.180 0.176 0.180 0.174 0.180 1,448,000 256,792 0.1773 30.51 29.84 30.51 29.50 30.51 8,542 30.063 -2.70%
2016-09-09 0 0.185 0.180 0.185 0.187 0.189 504,000 94,560 0.1876 31.36 30.51 31.36 31.70 32.04 2,973 31.805 -0.54%
2016-09-08 0 0.186 0.186 0.188 0.180 0.190 3,912,000 726,648 0.1857 31.53 31.53 31.87 30.51 32.21 23,077 31.488 -2.11%
2016-09-07 0 0.190 0.190 0.193 0.167 0.195 262,824,800 45,351,406 0.1726 32.21 32.21 32.72 28.31 33.06 1,550,400 29.251 10.47%
2016-09-06 0 0.172 0.170 0.172 0.169 0.172 1,676,000 283,244 0.1690 29.16 28.82 29.16 28.65 29.16 9,887 28.649 -1.15%
2016-09-05 0 0.174 0.170 0.174 0.165 0.174 5,784,000 974,040 0.1684 29.50 28.82 29.50 27.97 29.50 34,120 28.548 1.16%
2016-09-02 0 0.172 0.170 0.172 0.170 0.172 864,000 147,192 0.1704 29.16 28.82 29.16 28.82 29.16 5,097 28.880 -1.15%
2016-09-01 0 0.174 0.170 0.174 0.170 0.174 1,224,000 208,824 0.1706 29.50 28.82 29.50 28.82 29.50 7,220 28.922 0.58%
2016-08-31 0 0.173 0.171 0.173 0.170 0.173 3,416,000 581,168 0.1701 29.33 28.99 29.33 28.82 29.33 20,151 28.841 -1.14%
2016-08-30 0 0.175 0.171 0.175 0.171 0.175 2,736,000 469,104 0.1715 29.67 28.99 29.67 28.99 29.67 16,140 29.065 0.00%
2016-08-29 0 0.175 0.171 0.175 0.170 0.175 8,496,000 1,477,800 0.1739 29.67 28.99 29.67 28.82 29.67 50,118 29.487 0.57%
2016-08-26 0 0.174 0.171 0.174 0.174 0.175 11,184,000 1,956,240 0.1749 29.50 28.99 29.50 29.50 29.67 65,974 29.652 0.00%
2016-08-25 0 0.174 0.170 0.174 0.170 0.178 11,344,000 1,984,896 0.1750 29.50 28.82 29.50 28.82 30.17 66,918 29.662 -0.57%
2016-08-24 0 0.175 0.173 0.175 0.174 0.177 11,400,000 2,015,064 0.1768 29.67 29.33 29.67 29.50 30.01 67,248 29.964 -1.13%
2016-08-23 0 0.177 0.175 0.177 0.171 0.178 10,680,000 1,869,240 0.1750 30.01 29.67 30.01 28.99 30.17 63,001 29.670 -0.56%
2016-08-22 0 0.178 0.175 0.178 0.175 0.178 10,032,000 1,755,672 0.1750 30.17 29.67 30.17 29.67 30.17 59,179 29.667 1.71%
2016-08-19 0 0.175 0.175 0.176 0.174 0.177 9,000,000 1,575,024 0.1750 29.67 29.67 29.84 29.50 30.01 53,091 29.667 0.00%
2016-08-18 0 0.175 0.174 0.175 0.175 0.176 360,000 63,024 0.1751 29.67 29.50 29.67 29.67 29.84 2,124 29.677 -1.13%
2016-08-17 0 0.177 0.173 0.177 0.170 0.179 12,334,400 2,154,740 0.1747 30.01 29.33 30.01 28.82 30.34 72,760 29.614 -0.56%
2016-08-16 0 0.178 0.176 0.178 0.175 0.180 9,912,000 1,763,232 0.1779 30.17 29.84 30.17 29.67 30.51 58,471 30.156 -0.56%
2016-08-15 0 0.179 0.173 0.179 0.169 0.179 11,864,000 2,067,728 0.1743 30.34 29.33 30.34 28.65 30.34 69,986 29.545 1.13%
2016-08-12 0 0.177 0.175 0.178 0.173 0.180 11,352,000 1,987,584 0.1751 30.01 29.67 30.17 29.33 30.51 66,965 29.681 0.57%
2016-08-11 0 0.176 0.174 0.176 0.173 0.176 14,973,600 2,627,796 0.1755 29.84 29.50 29.84 29.33 29.84 88,329 29.750 0.00%
2016-08-10 0 0.176 0.175 0.176 0.170 0.180 9,840,000 1,757,184 0.1786 29.84 29.67 29.84 28.82 30.51 58,046 30.272 -2.22%
2016-08-09 0 0.180 0.175 0.180 0.175 0.180 13,998,400 2,460,856 0.1758 30.51 29.67 30.51 29.67 30.51 82,576 29.801 2.27%
2016-08-08 0 0.176 0.175 0.176 0.175 0.179 384,000 67,464 0.1757 29.84 29.67 29.84 29.67 30.34 2,265 29.783 -1.12%
2016-08-05 0 0.178 0.170 0.178 0.170 0.180 7,968,000 1,378,440 0.1730 30.17 28.82 30.17 28.82 30.51 47,003 29.327 0.56%
2016-08-04 0 0.177 0.176 0.177 0.176 0.179 1,633,600 289,016 0.1769 30.01 29.84 30.01 29.84 30.34 9,637 29.992 -0.56%
2016-08-03 0 0.178 0.177 0.178 0.176 0.179 432,000 76,704 0.1776 30.17 30.01 30.17 29.84 30.34 2,548 30.099 -0.56%
2016-08-01 0 0.179 0.176 0.180 0.175 0.182 11,668,000 2,096,336 0.1797 30.34 29.84 30.51 29.67 30.85 68,829 30.457 -0.56%
2016-07-29 0 0.180 0.176 0.180 0.176 0.180 1,848,000 329,544 0.1783 30.51 29.84 30.51 29.84 30.51 10,901 30.230 -0.55%
2016-07-28 0 0.181 0.179 0.181 0.178 0.182 1,208,000 217,728 0.1802 30.68 30.34 30.68 30.17 30.85 7,126 30.554 -1.09%
2016-07-27 0 0.183 0.182 0.183 0.182 0.183 12,408,000 2,258,904 0.1821 31.02 30.85 31.02 30.85 31.02 73,195 30.862 0.00%
2016-07-26 0 0.183 0.182 0.183 0.181 0.183 15,986,400 2,913,852 0.1823 31.02 30.85 31.02 30.68 31.02 94,304 30.899 0.55%
2016-07-25 0 0.182 0.180 0.182 0.180 0.182 10,608,000 1,930,416 0.1820 30.85 30.51 30.85 30.51 30.85 62,576 30.849 -1.09%
2016-07-22 0 0.184 0.180 0.184 0.180 0.184 22,872,000 4,159,128 0.1818 31.19 30.51 31.19 30.51 31.19 134,922 30.826 -3.16%
2016-07-21 0 0.190 0.181 0.190 0.182 0.190 1,776,000 330,768 0.1862 32.21 30.68 32.21 30.85 32.21 10,477 31.572 2.15%
2016-07-20 0 0.186 0.183 0.186 0.180 0.186 3,688,800 670,392 0.1817 31.53 31.02 31.53 30.51 31.53 21,760 30.808 2.20%
2016-07-19 0 0.182 0.180 0.182 0.180 0.182 480,000 87,264 0.1818 30.85 30.51 30.85 30.51 30.85 2,832 30.819 -2.67%
2016-07-18 0 0.187 0.180 0.187 0.181 0.187 552,000 100,128 0.1814 31.70 30.51 31.70 30.68 31.70 3,256 30.750 1.08%
2016-07-15 0 0.185 0.183 0.185 0.183 0.186 19,368,000 3,582,960 0.1850 31.36 31.02 31.36 31.02 31.53 114,252 31.360 -1.07%
2016-07-14 0 0.187 0.186 0.188 0.185 0.193 456,000 86,352 0.1894 31.70 31.53 31.87 31.36 32.72 2,690 32.102 -0.53%
2016-07-13 0 0.188 0.183 0.188 0.181 0.188 1,056,000 196,080 0.1857 31.87 31.02 31.87 30.68 31.87 6,229 31.477 3.30%
2016-07-12 0 0.182 0.180 0.182 0.176 0.184 11,932,000 2,165,912 0.1815 30.85 30.51 30.85 29.84 31.19 70,387 30.772 1.11%
2016-07-11 0 0.180 0.180 0.181 0.177 0.182 2,232,000 399,984 0.1792 30.51 30.51 30.68 30.01 30.85 13,167 30.379 -2.17%
2016-07-08 0 0.184 0.181 0.184 0.180 0.184 14,860,800 2,710,632 0.1824 31.19 30.68 31.19 30.51 31.19 87,664 30.921 0.00%
2016-07-07 0 0.184 0.182 0.184 0.178 0.184 21,624,000 3,975,528 0.1838 31.19 30.85 31.19 30.17 31.19 127,560 31.166 1.66%
2016-07-06 0 0.181 0.181 0.182 0.180 0.185 22,872,000 4,226,448 0.1848 30.68 30.68 30.85 30.51 31.36 134,922 31.325 -1.63%
2016-07-05 0 0.184 0.182 0.184 0.179 0.185 26,012,800 4,733,350 0.1820 31.19 30.85 31.19 30.34 31.36 153,449 30.846 0.55%
2016-07-04 0 0.183 0.181 0.184 0.179 0.195 33,384,000 6,206,448 0.1859 31.02 30.68 31.19 30.34 33.06 196,932 31.516 -6.15%
2016-06-30 0 0.195 0.194 0.195 0.192 0.199 25,488,000 4,963,680 0.1947 33.06 32.89 33.06 32.55 33.73 150,353 33.013 1.04%
2016-06-29 0 0.193 0.192 0.193 0.190 0.197 18,456,000 3,585,456 0.1943 32.72 32.55 32.72 32.21 33.40 108,872 32.933 -0.52%
2016-06-28 0 0.194 0.192 0.194 0.191 0.198 17,712,000 3,448,632 0.1947 32.89 32.55 32.89 32.38 33.57 104,483 33.007 -0.51%
2016-06-27 0 0.195 0.192 0.196 0.189 0.195 54,060,000 10,390,308 0.1922 33.06 32.55 33.23 32.04 33.06 318,899 32.582 3.17%
2016-06-24 0 0.189 0.189 0.190 0.184 0.195 5,318,400 1,003,617 0.1887 32.04 32.04 32.21 31.19 33.06 31,373 31.990 -4.55%
2016-06-23 0 0.198 0.196 0.198 0.194 0.201 57,808,000 11,316,288 0.1958 33.57 33.23 33.57 32.89 34.07 341,009 33.185 0.51%
2016-06-22 0 0.197 0.195 0.197 0.191 0.203 71,360,000 13,952,352 0.1955 33.40 33.06 33.40 32.38 34.41 420,952 33.145 2.60%
2016-06-21 0 0.192 0.189 0.192 0.185 0.194 11,232,000 2,134,200 0.1900 32.55 32.04 32.55 31.36 32.89 66,257 32.211 4.35%
2016-06-20 0 0.184 0.180 0.184 0.176 0.184 6,172,800 1,123,364 0.1820 31.19 30.51 31.19 29.84 31.19 36,413 30.850 2.22%
2016-06-17 0 0.180 0.177 0.180 0.179 0.180 1,543,200 276,480 0.1792 30.51 30.01 30.51 30.34 30.51 9,103 30.371 0.00%
2016-06-16 0 0.180 0.178 0.180 0.175 0.180 2,472,000 441,168 0.1785 30.51 30.17 30.51 29.67 30.51 14,582 30.254 0.56%
2016-06-15 0 0.179 0.177 0.179 0.176 0.181 1,369,600 244,736 0.1787 30.34 30.01 30.34 29.84 30.68 8,079 30.292 -1.10%
2016-06-14 0 0.181 0.175 0.180 0.175 0.182 21,864,000 3,911,232 0.1789 30.68 29.67 30.51 29.67 30.85 128,975 30.325 -2.69%
2016-06-13 0 0.186 0.180 0.186 0.177 0.191 4,944,000 911,208 0.1843 31.53 30.51 31.53 30.01 32.38 29,165 31.244 -3.12%
2016-06-10 0 0.192 0.190 0.192 0.186 0.195 9,076,800 1,729,795 0.1906 32.55 32.21 32.55 31.53 33.06 53,544 32.306 3.78%
2016-06-08 0 0.185 0.180 0.185 0.180 0.186 2,352,000 428,280 0.1821 31.36 30.51 31.36 30.51 31.53 13,874 30.868 2.78%
2016-06-07 0 0.180 0.178 0.180 0.175 0.182 1,536,000 275,376 0.1793 30.51 30.17 30.51 29.67 30.85 9,061 30.392 0.56%
2016-06-06 0 0.179 0.177 0.179 0.179 0.179 1,008,000 180,432 0.1790 30.34 30.01 30.34 30.34 30.34 5,946 30.344 -2.19%
2016-06-03 0 0.183 0.179 0.184 0.179 0.184 2,136,000 384,504 0.1800 31.02 30.34 31.19 30.34 31.19 12,600 30.516 -0.54%
2016-06-02 0 0.184 0.180 0.184 0.176 0.184 2,966,400 535,051 0.1804 31.19 30.51 31.19 29.84 31.19 17,499 30.577 0.00%
2016-06-01 0 0.184 0.177 0.184 0.175 0.184 2,568,000 454,488 0.1770 31.19 30.01 31.19 29.67 31.19 15,149 30.002 2.79%
2016-05-31 0 0.179 0.176 0.180 0.173 0.180 5,498,800 976,696 0.1776 30.34 29.84 30.51 29.33 30.51 32,437 30.110 0.00%
2016-05-30 0 0.179 0.179 0.180 0.179 0.183 864,000 157,104 0.1818 30.34 30.34 30.51 30.34 31.02 5,097 30.824 -2.72%
2016-05-27 0 0.184 0.183 0.184 0.183 0.184 432,000 79,248 0.1834 31.19 31.02 31.19 31.02 31.19 2,548 31.098 -1.08%
2016-05-26 0 0.186 0.185 0.186 0.184 0.186 664,000 122,800 0.1849 31.53 31.36 31.53 31.19 31.53 3,917 31.351 0.00%
2016-05-25 0 0.186 0.184 0.186 0.180 0.186 1,128,000 206,976 0.1835 31.53 31.19 31.53 30.51 31.53 6,654 31.105 -2.11%
2016-05-24 0 0.190 0.186 0.190 0.184 0.191 3,652,000 685,492 0.1877 32.21 31.53 32.21 31.19 32.38 21,543 31.820 -0.52%
2016-05-23 0 0.191 0.185 0.191 0.178 0.193 3,168,000 597,144 0.1885 32.38 31.36 32.38 30.17 32.72 18,688 31.953 3.80%
2016-05-20 0 0.184 0.184 0.185 0.182 0.193 5,712,000 1,075,896 0.1884 31.19 31.19 31.36 30.85 32.72 33,695 31.930 2.22%
2016-05-19 0 0.180 0.177 0.180 0.175 0.182 1,728,800 310,178 0.1794 30.51 30.01 30.51 29.67 30.85 10,198 30.415 0.00%
2016-05-18 0 0.180 0.172 0.181 - - 0 0 - 30.51 29.16 30.68 - - 0 - 0.00%
2016-05-17 0 0.180 0.171 0.180 0.175 0.180 360,000 63,384 0.1761 30.51 28.99 30.51 29.67 30.51 2,124 29.847 1.12%
2016-05-16 0 0.178 0.173 0.178 0.173 0.180 2,520,000 442,584 0.1756 30.17 29.33 30.17 29.33 30.51 14,865 29.773 0.00%
2016-05-13 0 0.178 0.171 0.181 0.171 0.181 1,348,000 236,340 0.1753 30.17 28.99 30.68 28.99 30.68 7,952 29.721 -2.73%
2016-05-12 0 0.183 0.172 0.183 0.180 0.184 1,752,000 316,800 0.1808 31.02 29.16 31.02 30.51 31.19 10,335 30.653 0.55%
2016-05-11 0 0.182 0.182 0.183 0.181 0.183 384,000 69,864 0.1819 30.85 30.85 31.02 30.68 31.02 2,265 30.842 -2.67%
2016-05-10 0 0.187 0.182 0.187 0.183 0.187 2,760,000 510,120 0.1848 31.70 30.85 31.70 31.02 31.70 16,281 31.332 -1.06%
2016-05-09 0 0.189 0.187 0.189 0.186 0.192 1,514,400 285,456 0.1885 32.04 31.70 32.04 31.53 32.55 8,933 31.954 -1.56%
2016-05-06 0 0.192 0.187 0.192 0.187 0.192 1,776,000 333,816 0.1880 32.55 31.70 32.55 31.70 32.55 10,477 31.863 1.59%
2016-05-05 0 0.189 0.187 0.189 0.185 0.189 1,236,000 231,240 0.1871 32.04 31.70 32.04 31.36 32.04 7,291 31.715 0.00%
2016-05-04 0 0.189 0.185 0.189 0.185 0.190 3,552,000 662,232 0.1864 32.04 31.36 32.04 31.36 32.21 20,953 31.605 -0.53%
2016-05-03 0 0.190 0.189 0.192 0.188 0.198 12,596,000 2,427,344 0.1927 32.21 32.04 32.55 31.87 33.57 74,304 32.668 1.60%
2016-04-29 0 0.187 0.187 0.188 0.182 0.188 1,704,000 318,048 0.1866 31.70 31.70 31.87 30.85 31.87 10,052 31.641 0.54%
2016-04-28 0 0.186 0.181 0.186 0.173 0.187 3,984,000 724,320 0.1818 31.53 30.68 31.53 29.33 31.70 23,502 30.820 5.08%
2016-04-27 0 0.177 0.175 0.177 0.174 0.177 2,400,000 421,176 0.1755 30.01 29.67 30.01 29.50 30.01 14,158 29.749 -1.67%
2016-04-26 0 0.180 0.176 0.180 0.176 0.190 6,296,000 1,135,744 0.1804 30.51 29.84 30.51 29.84 32.21 37,140 30.580 -3.74%
2016-04-25 0 0.187 0.178 0.187 0.178 0.190 1,200,000 222,072 0.1851 31.70 30.17 31.70 30.17 32.21 7,079 31.371 1.08%
2016-04-22 0 0.185 0.180 0.186 0.177 0.185 5,232,000 945,696 0.1808 31.36 30.51 31.53 30.01 31.36 30,864 30.641 3.93%
2016-04-21 0 0.178 0.172 0.178 0.171 0.179 3,056,000 536,168 0.1754 30.17 29.16 30.17 28.99 30.34 18,027 29.742 -0.56%
2016-04-20 0 0.179 0.176 0.179 0.175 0.180 1,496,800 263,484 0.1760 30.34 29.84 30.34 29.67 30.51 8,830 29.841 0.56%
2016-04-19 0 0.178 0.175 0.178 0.174 0.188 419,200 73,616 0.1756 30.17 29.67 30.17 29.50 31.87 2,473 29.770 -1.11%
2016-04-18 0 0.180 0.175 0.180 - - 288,000 50,688 0.1760 30.51 29.67 30.51 - - 1,699 29.836 0.00%
2016-04-15 0 0.180 0.179 0.180 0.178 0.187 2,952,000 537,696 0.1821 30.51 30.34 30.51 30.17 31.70 17,414 30.878 0.00%
2016-04-14 0 0.180 0.174 0.180 0.172 0.180 5,496,000 958,752 0.1744 30.51 29.50 30.51 29.16 30.51 32,421 29.572 2.86%
2016-04-13 0 0.175 0.170 0.175 0.174 0.178 2,232,000 390,552 0.1750 29.67 28.82 29.67 29.50 30.17 13,167 29.662 -0.57%
2016-04-12 0 0.176 0.172 0.176 0.173 0.180 2,112,000 371,088 0.1757 29.84 29.16 29.84 29.33 30.51 12,459 29.786 -0.56%
2016-04-11 0 0.177 0.173 0.177 0.170 0.180 3,387,200 589,961 0.1742 30.01 29.33 30.01 28.82 30.51 19,981 29.526 -1.12%
2016-04-08 0 0.179 0.175 0.179 0.175 0.182 3,313,600 586,872 0.1771 30.34 29.67 30.34 29.67 30.85 19,547 30.024 -0.56%
2016-04-07 0 0.180 0.176 0.180 0.175 0.185 5,700,000 1,016,440 0.1783 30.51 29.84 30.51 29.67 31.36 33,624 30.229 -3.23%
2016-04-06 0 0.186 0.178 0.186 0.180 0.188 3,816,000 692,136 0.1814 31.53 30.17 31.53 30.51 31.87 22,511 30.747 -1.06%
2016-04-05 0 0.188 0.183 0.190 0.180 0.190 3,336,000 613,824 0.1840 31.87 31.02 32.21 30.51 32.21 19,679 31.192 -1.05%
2016-04-01 0 0.190 0.185 0.190 0.185 0.190 1,608,000 298,872 0.1859 32.21 31.36 32.21 31.36 32.21 9,486 31.508 -1.04%
2016-03-31 0 0.192 0.187 0.192 0.187 0.192 1,584,000 299,952 0.1894 32.55 31.70 32.55 31.70 32.55 9,344 32.101 -0.52%
2016-03-30 0 0.193 0.188 0.193 0.189 0.194 485,600 93,115 0.1918 32.72 31.87 32.72 32.04 32.89 2,865 32.506 0.52%
2016-03-29 0 0.192 0.187 0.192 0.185 0.194 4,728,000 886,080 0.1874 32.55 31.70 32.55 31.36 32.89 27,890 31.770 1.59%
2016-03-24 0 0.189 0.187 0.189 0.188 0.194 2,136,000 403,848 0.1891 32.04 31.70 32.04 31.87 32.89 12,600 32.051 -2.58%
2016-03-23 0 0.194 0.185 0.195 0.190 0.196 1,584,000 303,288 0.1915 32.89 31.36 33.06 32.21 33.23 9,344 32.458 -0.51%
2016-03-22 0 0.195 0.192 0.195 0.190 0.197 1,272,000 245,160 0.1927 33.06 32.55 33.06 32.21 33.40 7,504 32.673 -1.52%
2016-03-21 0 0.198 0.194 0.198 0.195 0.200 820,000 162,212 0.1978 33.57 32.89 33.57 33.06 33.90 4,837 33.534 1.54%
2016-03-18 0 0.195 0.192 0.195 0.192 0.196 840,000 162,648 0.1936 33.06 32.55 33.06 32.55 33.23 4,955 32.824 2.09%
2016-03-17 0 0.191 0.190 0.191 0.190 0.192 1,200,400 229,136 0.1909 32.38 32.21 32.38 32.21 32.55 7,081 32.359 -2.05%
2016-03-16 0 0.195 0.190 0.195 0.190 0.195 2,952,000 562,608 0.1906 33.06 32.21 33.06 32.21 33.06 17,414 32.308 0.00%
2016-03-15 0 0.195 0.192 0.195 0.192 0.198 1,512,000 292,272 0.1933 33.06 32.55 33.06 32.55 33.57 8,919 32.769 -1.02%
2016-03-14 0 0.197 0.195 0.197 0.192 0.198 2,690,400 529,723 0.1969 33.40 33.06 33.40 32.55 33.57 15,871 33.378 -1.01%
2016-03-11 0 0.199 0.196 0.199 0.195 0.199 528,000 103,896 0.1968 33.73 33.23 33.73 33.06 33.73 3,115 33.357 1.53%
2016-03-10 0 0.196 0.196 0.198 0.193 0.197 2,980,000 580,456 0.1948 33.23 33.23 33.57 32.72 33.40 17,579 33.020 -2.00%
2016-03-09 0 0.200 0.197 0.200 0.198 0.205 1,488,000 298,368 0.2005 33.90 33.40 33.90 33.57 34.75 8,778 33.992 -0.50%
2016-03-08 0 0.201 0.201 0.202 0.198 0.207 2,424,000 491,568 0.2028 34.07 34.07 34.24 33.57 35.09 14,299 34.377 -2.90%
2016-03-07 0 0.207 0.206 0.207 0.201 0.212 4,516,800 935,592 0.2071 35.09 34.92 35.09 34.07 35.94 26,645 35.114 2.99%
2016-03-04 0 0.201 0.197 0.201 0.196 0.201 480,000 95,472 0.1989 34.07 33.40 34.07 33.23 34.07 2,832 33.718 0.50%
2016-03-03 0 0.200 0.196 0.200 0.192 0.203 4,800,000 947,184 0.1973 33.90 33.23 33.90 32.55 34.41 28,315 33.452 -1.96%
2016-03-02 0 0.204 0.197 0.204 0.196 0.205 3,672,000 739,296 0.2013 34.58 33.40 34.58 33.23 34.75 21,661 34.130 0.99%
2016-03-01 0 0.202 0.200 0.201 0.194 0.204 2,160,000 430,488 0.1993 34.24 33.90 34.07 32.89 34.58 12,742 33.785 1.00%
2016-02-29 0 0.200 0.199 0.200 0.194 0.225 19,920,000 4,127,352 0.2072 33.90 33.73 33.90 32.89 38.14 117,508 35.124 3.63%
2016-02-26 0 0.193 0.188 0.193 0.184 0.193 1,584,000 297,768 0.1880 32.72 31.87 32.72 31.19 32.72 9,344 31.867 3.76%
2016-02-25 0 0.186 0.184 0.186 0.184 0.189 4,848,000 903,912 0.1865 31.53 31.19 31.53 31.19 32.04 28,598 31.607 -3.63%
2016-02-24 0 0.193 0.190 0.193 0.185 0.193 1,801,200 340,486 0.1890 32.72 32.21 32.72 31.36 32.72 10,625 32.045 -0.52%
2016-02-23 0 0.194 0.190 0.194 0.190 0.200 4,272,000 824,880 0.1931 32.89 32.21 32.89 32.21 33.90 25,200 32.733 -3.48%
2016-02-22 0 0.201 0.200 0.201 0.182 0.203 12,264,000 2,371,884 0.1934 34.07 33.90 34.07 30.85 34.41 72,345 32.786 10.44%
2016-02-19 0 0.182 0.176 0.182 0.177 0.182 1,392,000 250,656 0.1801 30.85 29.84 30.85 30.01 30.85 8,211 30.525 0.00%
2016-02-18 0 0.182 0.179 0.182 0.179 0.184 1,327,200 240,501 0.1812 30.85 30.34 30.85 30.34 31.19 7,829 30.719 1.68%
2016-02-17 0 0.179 0.179 0.180 0.179 0.183 1,704,000 309,720 0.1818 30.34 30.34 30.51 30.34 31.02 10,052 30.812 0.00%
2016-02-16 0 0.179 0.175 0.180 0.173 0.180 2,280,000 402,600 0.1766 30.34 29.67 30.51 29.33 30.51 13,450 29.934 0.56%
2016-02-15 0 0.178 0.171 0.178 0.170 0.178 2,064,000 352,896 0.1710 30.17 28.99 30.17 28.82 30.17 12,176 28.984 2.89%
2016-02-12 0 0.173 0.169 0.173 0.167 0.173 936,000 158,016 0.1688 29.33 28.65 29.33 28.31 29.33 5,521 28.619 -1.70%
2016-02-11 0 0.176 0.174 0.176 0.169 0.176 2,457,600 421,056 0.1713 29.84 29.50 29.84 28.65 29.84 14,497 29.044 -1.12%
2016-02-05 0 0.178 0.175 0.178 0.171 0.178 2,380,000 415,260 0.1745 30.17 29.67 30.17 28.99 30.17 14,040 29.578 0.00%
2016-02-04 0 0.178 0.176 0.178 0.172 0.178 3,432,000 594,480 0.1732 30.17 29.84 30.17 29.16 30.17 20,245 29.364 0.00%
2016-02-03 0 0.178 0.173 0.178 0.172 0.178 2,592,000 450,504 0.1738 30.17 29.33 30.17 29.16 30.17 15,290 29.464 0.00%
2016-02-02 0 0.178 0.173 0.179 0.173 0.178 604,006 106,101 0.1757 30.17 29.33 30.34 29.33 30.17 3,563 29.778 0.56%
2016-02-01 0 0.177 0.173 0.177 0.168 0.177 4,440,000 759,264 0.1710 30.01 29.33 30.01 28.48 30.01 26,192 28.989 -1.12%
2016-01-29 0 0.179 0.170 0.179 0.172 0.180 2,904,000 507,528 0.1748 30.34 28.82 30.34 29.16 30.51 17,131 29.627 4.07%
2016-01-28 0 0.172 0.167 0.173 0.167 0.173 1,656,000 278,856 0.1684 29.16 28.31 29.33 28.31 29.33 9,769 28.546 -0.58%
2016-01-27 0 0.173 0.170 0.173 0.167 0.174 2,136,000 363,672 0.1703 29.33 28.82 29.33 28.31 29.50 12,600 28.862 -0.57%
2016-01-26 0 0.174 0.173 0.174 0.170 0.180 3,072,000 528,216 0.1719 29.50 29.33 29.50 28.82 30.51 18,122 29.148 -5.95%
2016-01-25 0 0.185 0.177 0.185 0.176 0.189 4,512,000 810,120 0.1795 31.36 30.01 31.36 29.84 32.04 26,616 30.437 2.78%
2016-01-22 0 0.180 0.174 0.180 0.168 0.180 2,448,000 427,512 0.1746 30.51 29.50 30.51 28.48 30.51 14,441 29.605 5.88%
2016-01-21 0 0.170 0.168 0.169 0.157 0.175 10,008,000 1,662,768 0.1661 28.82 28.48 28.65 26.61 29.67 59,037 28.165 -3.95%
2016-01-20 0 0.177 0.176 0.177 0.170 0.177 3,288,000 568,344 0.1729 30.01 29.84 30.01 28.82 30.01 19,396 29.302 -1.67%
2016-01-19 0 0.180 0.178 0.180 0.179 0.182 1,392,000 250,656 0.1801 30.51 30.17 30.51 30.34 30.85 8,211 30.525 2.27%
2016-01-18 0 0.176 0.173 0.176 0.170 0.176 4,704,000 815,880 0.1734 29.84 29.33 29.84 28.82 29.84 27,749 29.402 -2.76%
2016-01-15 0 0.181 0.179 0.180 0.176 0.184 3,240,000 586,968 0.1812 30.68 30.34 30.51 29.84 31.19 19,113 30.711 -1.63%
2016-01-14 0 0.184 0.181 0.185 0.176 0.189 4,752,000 853,608 0.1796 31.19 30.68 31.36 29.84 32.04 28,032 30.451 -3.16%
2016-01-13 0 0.190 0.189 0.190 0.183 0.195 4,128,000 785,640 0.1903 32.21 32.04 32.21 31.02 33.06 24,351 32.263 1.60%
2016-01-12 0 0.187 0.184 0.188 0.183 0.193 3,672,000 687,912 0.1873 31.70 31.19 31.87 31.02 32.72 21,661 31.758 1.08%
2016-01-11 0 0.185 0.183 0.185 0.178 0.194 7,440,000 1,371,480 0.1843 31.36 31.02 31.36 30.17 32.89 43,888 31.249 -5.61%
2016-01-08 0 0.196 0.194 0.196 0.186 0.200 4,176,000 805,680 0.1929 33.23 32.89 33.23 31.53 33.90 24,634 32.706 1.03%
2016-01-07 0 0.194 0.189 0.195 0.178 0.210 29,664,000 5,607,792 0.1890 32.89 32.04 33.06 30.17 35.60 174,988 32.047 -9.35%
2016-01-06 0 0.214 0.211 0.214 0.207 0.222 10,200,000 2,162,736 0.2120 36.28 35.77 36.28 35.09 37.63 60,170 35.944 -2.73%
2016-01-05 0 0.220 0.218 0.220 0.208 0.224 8,376,000 1,812,432 0.2164 37.29 36.96 37.29 35.26 37.97 49,410 36.682 0.46%
2016-01-04 0 0.219 0.213 0.219 0.208 0.232 13,920,800 3,039,747 0.2184 37.13 36.11 37.13 35.26 39.33 82,119 37.017 -2.67%
2015-12-31 0 0.225 0.224 0.225 0.220 0.226 5,088,000 1,135,416 0.2232 38.14 37.97 38.14 37.29 38.31 30,014 37.829 1.35%
2015-12-30 0 0.222 0.220 0.224 0.220 0.255 56,513,600 13,064,809 0.2312 37.63 37.29 37.97 37.29 43.23 333,373 39.190 -9.02%
2015-12-29 0 0.244 0.242 0.244 0.240 0.280 97,956,000 25,053,744 0.2558 41.36 41.02 41.36 40.68 47.47 577,841 43.357 -9.63%
2015-12-28 0 0.270 0.270 0.275 0.246 0.275 29,401,000 7,764,480 0.2641 45.77 45.77 46.62 41.70 46.62 173,436 44.769 8.43%
2015-12-24 0 0.249 0.247 0.249 0.245 0.255 5,880,000 1,465,752 0.2493 42.21 41.87 42.21 41.53 43.23 34,686 42.258 1.63%
2015-12-23 0 0.245 0.242 0.245 0.240 0.249 8,424,000 2,055,144 0.2440 41.53 41.02 41.53 40.68 42.21 49,693 41.357 0.41%
2015-12-22 0 0.244 0.243 0.244 0.239 0.249 5,569,600 1,347,376 0.2419 41.36 41.19 41.36 40.52 42.21 32,855 41.010 0.00%
2015-12-21 0 0.244 0.243 0.246 0.240 0.255 26,041,600 6,457,560 0.2480 41.36 41.19 41.70 40.68 43.23 153,619 42.036 0.00%
2015-12-18 0 0.244 0.239 0.244 0.238 0.250 10,896,000 2,644,440 0.2427 41.36 40.52 41.36 40.35 42.38 64,275 41.142 -2.01%
2015-12-17 0 0.249 0.248 0.250 0.233 0.255 26,988,000 6,663,252 0.2469 42.21 42.04 42.38 39.50 43.23 159,202 41.854 0.40%
2015-12-16 0 0.248 0.247 0.249 0.230 0.260 25,056,000 6,178,320 0.2466 42.04 41.87 42.21 38.99 44.08 147,805 41.800 5.08%
2015-12-15 0 0.236 0.233 0.237 0.227 0.239 7,356,800 1,733,578 0.2356 40.01 39.50 40.18 38.48 40.52 43,398 39.946 0.85%
2015-12-14 0 0.234 0.228 0.234 0.221 0.243 15,492,000 3,625,032 0.2340 39.67 38.65 39.67 37.46 41.19 91,387 39.667 -2.09%
2015-12-11 0 0.239 0.237 0.238 0.222 0.245 48,840,000 11,547,888 0.2364 40.52 40.18 40.35 37.63 41.53 288,107 40.082 6.70%
2015-12-10 0 0.224 0.221 0.224 0.210 0.227 16,392,000 3,605,088 0.2199 37.97 37.46 37.97 35.60 38.48 96,696 37.283 0.00%
2015-12-09 0 0.224 0.223 0.224 0.215 0.228 18,816,000 4,179,936 0.2221 37.97 37.80 37.97 36.45 38.65 110,995 37.659 6.67%
2015-12-08 0 0.210 0.210 0.212 0.209 0.215 7,084,800 1,500,388 0.2118 35.60 35.60 35.94 35.43 36.45 41,793 35.900 -5.83%
2015-12-07 0 0.223 0.218 0.223 0.203 0.224 14,881,600 3,223,208 0.2166 37.80 36.96 37.80 34.41 37.97 87,786 36.716 0.45%
2015-12-04 0 0.222 0.218 0.222 0.213 0.226 16,716,000 3,656,736 0.2188 37.63 36.96 37.63 36.11 38.31 98,607 37.084 -0.89%
2015-12-03 0 0.224 0.224 0.225 0.222 0.245 24,744,000 5,721,216 0.2312 37.97 37.97 38.14 37.63 41.53 145,965 39.196 -6.28%
2015-12-02 0 0.239 0.236 0.240 0.236 0.248 40,082,400 9,676,017 0.2414 40.52 40.01 40.68 40.01 42.04 236,446 40.923 1.27%
2015-12-01 0 0.236 0.236 0.237 0.228 0.242 29,928,000 7,062,432 0.2360 40.01 40.01 40.18 38.65 41.02 176,545 40.004 1.29%
2015-11-30 0 0.233 0.233 0.235 0.210 0.245 91,803,200 21,554,888 0.2348 39.50 39.50 39.84 35.60 41.53 541,546 39.803 9.91%
2015-11-27 0 0.212 0.207 0.215 0.191 0.213 18,144,000 3,650,328 0.2012 35.94 35.09 36.45 32.38 36.11 107,031 34.105 8.16%
2015-11-26 0 0.196 0.194 0.198 0.193 0.198 8,088,000 1,585,152 0.1960 33.23 32.89 33.57 32.72 33.57 47,711 33.224 1.55%
2015-11-25 0 0.193 0.193 0.194 0.192 0.197 2,260,800 438,734 0.1941 32.72 32.72 32.89 32.55 33.40 13,336 32.897 -0.52%
2015-11-24 0 0.194 0.193 0.196 0.185 0.200 15,000,000 2,890,848 0.1927 32.89 32.72 33.23 31.36 33.90 88,485 32.671 4.86%
2015-11-23 0 0.185 0.185 0.186 0.185 0.188 7,504,000 1,394,448 0.1858 31.36 31.36 31.53 31.36 31.87 44,266 31.502 -3.14%
2015-11-20 0 0.191 0.189 0.191 0.186 0.191 8,681,600 1,637,561 0.1886 32.38 32.04 32.38 31.53 32.38 51,213 31.976 -1.04%
2015-11-19 0 0.193 0.189 0.193 0.188 0.195 4,520,000 865,576 0.1915 32.72 32.04 32.72 31.87 33.06 26,663 32.463 -0.52%
2015-11-18 0 0.194 0.190 0.193 0.188 0.195 4,056,800 779,665 0.1922 32.89 32.21 32.72 31.87 33.06 23,931 32.580 -0.51%
2015-11-17 0 0.195 0.190 0.195 0.187 0.195 8,232,000 1,584,072 0.1924 33.06 32.21 33.06 31.70 33.06 48,560 32.621 1.04%
2015-11-16 0 0.193 0.192 0.193 0.188 0.205 13,701,600 2,655,259 0.1938 32.72 32.55 32.72 31.87 34.75 80,826 32.852 -1.03%
2015-11-13 0 0.195 0.196 0.202 0.185 0.203 18,336,000 3,578,256 0.1951 33.06 33.23 34.24 31.36 34.41 108,164 33.082 -0.51%
2015-11-12 0 0.196 0.194 0.197 0.189 0.211 25,896,000 5,178,624 0.2000 33.23 32.89 33.40 32.04 35.77 152,760 33.900 -3.92%
2015-11-11 0 0.204 0.203 0.205 0.203 0.218 37,440,000 7,870,440 0.2102 34.58 34.41 34.75 34.41 36.96 220,858 35.636 2.00%
2015-11-10 0 0.200 0.199 0.200 0.198 0.204 14,352,000 2,883,960 0.2009 33.90 33.73 33.90 33.57 34.58 84,662 34.064 -1.96%
2015-11-09 0 0.204 0.204 0.205 0.198 0.218 62,040,800 12,899,536 0.2079 34.58 34.58 34.75 33.57 36.96 365,978 35.247 -4.23%
2015-11-06 0 0.213 0.212 0.213 0.194 0.218 53,088,000 10,931,088 0.2059 36.11 35.94 36.11 32.89 36.96 313,165 34.905 9.79%
2015-11-05 0 0.194 0.191 0.194 0.190 0.194 3,720,000 715,992 0.1925 32.89 32.38 32.89 32.21 32.89 21,944 32.628 2.65%
2015-11-04 0 0.189 0.189 0.190 0.188 0.194 6,192,000 1,177,776 0.1902 32.04 32.04 32.21 31.87 32.89 36,527 32.244 -1.05%
2015-11-03 0 0.191 0.190 0.193 0.185 0.198 5,512,000 1,052,224 0.1909 32.38 32.21 32.72 31.36 33.57 32,515 32.361 -1.04%
2015-11-02 0 0.193 0.188 0.193 0.185 0.202 34,208,000 6,645,628 0.1943 32.72 31.87 32.72 31.36 34.24 201,793 32.933 1.58%
2015-10-30 0 0.190 0.188 0.192 0.174 0.199 51,768,000 9,844,584 0.1902 32.21 31.87 32.55 29.50 33.73 305,379 32.237 5.56%
2015-10-29 0 0.180 0.176 0.180 0.160 0.183 10,752,000 1,867,056 0.1736 30.51 29.84 30.51 27.12 31.02 63,426 29.437 10.43%
2015-10-28 0 0.163 0.161 0.164 0.160 0.168 5,712,000 936,456 0.1639 27.63 27.29 27.80 27.12 28.48 33,695 27.792 -4.12%
2015-10-27 0 0.170 0.169 0.170 0.160 0.171 5,088,000 858,312 0.1687 28.82 28.65 28.82 27.12 28.99 30,014 28.597 -1.16%
2015-10-26 0 0.172 0.171 0.174 0.168 0.173 3,072,000 524,664 0.1708 29.16 28.99 29.50 28.48 29.33 18,122 28.952 0.58%
2015-10-23 0 0.171 0.171 0.172 0.170 0.176 5,184,800 893,028 0.1722 28.99 28.99 29.16 28.82 29.84 30,585 29.198 0.00%
2015-10-22 0 0.171 0.169 0.172 0.167 0.172 3,836,000 653,376 0.1703 28.99 28.65 29.16 28.31 29.16 22,629 28.874 0.00%
2015-10-20 0 0.171 0.171 0.173 0.168 0.174 3,544,800 605,750 0.1709 28.99 28.99 29.33 28.48 29.50 20,911 28.968 1.18%
2015-10-19 0 0.169 0.169 0.173 0.166 0.172 4,185,600 705,864 0.1686 28.65 28.65 29.33 28.14 29.16 24,691 28.588 0.00%
2015-10-16 0 0.169 0.169 0.170 0.162 0.170 9,216,000 1,540,248 0.1671 28.65 28.65 28.82 27.46 28.82 54,365 28.332 1.81%
2015-10-15 0 0.166 0.166 0.169 0.164 0.172 11,568,000 1,927,416 0.1666 28.14 28.14 28.65 27.80 29.16 68,239 28.245 1.22%
2015-10-14 0 0.164 0.163 0.164 0.158 0.177 20,784,000 3,444,216 0.1657 27.80 27.63 27.80 26.78 30.01 122,605 28.092 -5.75%
2015-10-13 0 0.174 0.173 0.176 0.174 0.183 5,602,400 992,414 0.1771 29.50 29.33 29.84 29.50 31.02 33,048 30.029 -3.33%
2015-10-12 0 0.180 0.178 0.180 0.178 0.186 8,324,800 1,505,659 0.1809 30.51 30.17 30.51 30.17 31.53 49,108 30.660 -1.10%
2015-10-09 0 0.182 0.180 0.182 0.180 0.191 16,313,600 3,001,232 0.1840 30.85 30.51 30.85 30.51 32.38 96,234 31.187 -1.62%
2015-10-08 0 0.185 0.183 0.186 0.166 0.193 49,384,000 8,974,000 0.1817 31.36 31.02 31.53 28.14 32.72 291,316 30.805 12.12%
2015-10-07 0 0.165 0.163 0.165 0.162 0.168 7,638,400 1,258,880 0.1648 27.97 27.63 27.97 27.46 28.48 45,059 27.939 -1.20%
2015-10-06 0 0.167 0.161 0.167 0.160 0.170 8,616,000 1,414,704 0.1642 28.31 27.29 28.31 27.12 28.82 50,826 27.834 1.21%
2015-10-05 0 0.165 0.165 0.170 0.160 0.175 11,908,800 2,012,265 0.1690 27.97 27.97 28.82 27.12 29.67 70,250 28.644 -3.51%
2015-10-02 0 0.171 0.168 0.171 0.155 0.173 11,964,000 1,941,480 0.1623 28.99 28.48 28.99 26.28 29.33 70,575 27.509 3.64%
2015-09-30 0 0.165 0.163 0.166 0.153 0.179 25,956,000 4,278,984 0.1649 27.97 27.63 28.14 25.94 30.34 153,114 27.946 -0.60%
2015-09-29 0 0.166 0.166 0.167 0.128 0.180 88,498,400 14,020,228 0.1584 28.14 28.14 28.31 21.70 30.51 522,051 26.856 17.73%
2015-09-25 0 0.141 0.140 0.143 0.113 0.146 49,704,000 6,573,720 0.1323 23.90 23.73 24.24 19.16 24.75 293,203 22.420 21.55%
2015-09-24 0 0.116 0.113 0.116 0.108 0.117 11,160,000 1,254,312 0.1124 19.66 19.16 19.66 18.31 19.83 65,833 19.053 11.54%
2015-09-23 0 0.104 0.105 0.107 0.104 0.108 7,680,000 812,568 0.1058 17.63 17.80 18.14 17.63 18.31 45,304 17.936 -0.95%
2015-09-22 0 0.105 0.104 0.105 0.105 0.121 21,203,200 2,303,300 0.1086 17.80 17.63 17.80 17.80 20.51 125,077 18.415 0.00%
2015-09-21 0 0.105 0.105 0.106 0.105 0.119 4,776,000 522,864 0.1095 17.80 17.80 17.97 17.80 20.17 28,174 18.559 -3.67%
2015-09-18 0 0.109 0.105 0.114 0.106 0.117 4,272,000 466,392 0.1092 18.48 17.80 19.33 17.97 19.83 25,200 18.507 1.87%
2015-09-17 0 0.107 0.107 0.110 0.107 0.118 4,608,000 513,024 0.1113 18.14 18.14 18.65 18.14 20.00 27,183 18.873 0.00%
2015-09-16 0 0.107 0.105 0.110 0.106 0.112 1,111,200 121,512 0.1094 18.14 17.80 18.65 17.97 18.99 6,555 18.537 0.94%
2015-09-15 0 0.106 0.106 0.115 0.106 0.115 3,528,000 384,648 0.1090 17.97 17.97 19.49 17.97 19.49 20,812 18.482 -7.83%
2015-09-14 0 0.115 0.112 0.118 0.110 0.127 5,712,000 665,448 0.1165 19.49 18.99 20.00 18.65 21.53 33,695 19.749 -2.54%
2015-09-11 0 0.118 0.115 0.119 0.113 0.124 6,336,000 751,368 0.1186 20.00 19.49 20.17 19.16 21.02 37,376 20.103 6.31%
2015-09-10 0 0.111 0.111 0.114 0.110 0.115 1,585,600 181,248 0.1143 18.82 18.82 19.33 18.65 19.49 9,353 19.378 -7.50%
2015-09-09 0 0.120 0.115 0.120 0.115 0.128 17,184,000 2,083,104 0.1212 20.34 19.49 20.34 19.49 21.70 101,368 20.550 9.09%
2015-09-08 0 0.110 0.107 0.110 0.094 0.120 7,104,000 704,400 0.0992 18.65 18.14 18.65 15.93 20.34 41,906 16.809 17.02%
2015-09-07 0 0.094 0.093 0.094 0.094 0.096 1,522,000 143,308 0.0942 15.93 15.77 15.93 15.93 16.27 8,978 15.962 3.30%
2015-09-04 0 0.091 0.096 0.098 0.089 0.094 2,382,400 214,910 0.0902 15.43 16.27 16.61 15.09 15.93 14,054 15.292 -3.19%
2015-09-02 0 0.094 0.094 0.097 0.087 0.098 5,712,000 541,584 0.0948 15.93 15.93 16.44 14.75 16.61 33,695 16.073 -5.05%
2015-09-01 0 0.099 0.099 0.100 0.099 0.100 4,152,000 411,528 0.0991 16.78 16.78 16.95 16.78 16.95 24,493 16.802 -2.94%
2015-08-31 0 0.102 0.102 0.105 0.099 0.105 15,296,800 1,587,980 0.1038 17.29 17.29 17.80 16.78 17.80 90,236 17.598 -3.77%
2015-08-28 0 0.106 0.105 0.106 0.103 0.108 13,752,000 1,460,160 0.1062 17.97 17.80 17.97 17.46 18.31 81,123 17.999 0.95%
2015-08-27 0 0.105 0.102 0.105 0.102 0.108 9,312,000 976,776 0.1049 17.80 17.29 17.80 17.29 18.31 54,931 17.782 5.00%
2015-08-26 0 0.100 0.099 0.100 0.098 0.105 15,576,000 1,570,992 0.1009 16.95 16.78 16.95 16.61 17.80 91,883 17.098 -1.96%
2015-08-25 0 0.102 0.100 0.102 0.099 0.110 11,184,000 1,139,784 0.1019 17.29 16.95 17.29 16.78 18.65 65,974 17.276 2.00%
2015-08-24 0 0.100 0.100 0.102 0.100 0.105 9,384,000 943,440 0.1005 16.95 16.95 17.29 16.95 17.80 55,356 17.043 -7.41%
2015-08-21 0 0.108 0.106 0.108 0.101 0.109 10,980,000 1,156,164 0.1053 18.31 17.97 18.31 17.12 18.48 64,771 17.850 -5.26%
2015-08-20 0 0.114 0.113 0.115 0.108 0.115 4,752,000 532,440 0.1120 19.33 19.16 19.49 18.31 19.49 28,032 18.994 -3.39%
2015-08-19 0 0.118 0.116 0.119 0.115 0.122 7,360,000 867,856 0.1179 20.00 19.66 20.17 19.49 20.68 43,417 19.989 -3.28%
2015-08-18 0 0.122 0.122 0.123 0.121 0.127 5,804,000 714,732 0.1231 20.68 20.68 20.85 20.51 21.53 34,238 20.876 -3.94%
2015-08-17 0 0.127 0.126 0.130 0.125 0.134 2,616,000 331,416 0.1267 21.53 21.36 22.04 21.19 22.72 15,432 21.476 -1.55%
2015-08-14 0 0.129 0.125 0.131 0.121 0.130 2,760,000 351,192 0.1272 21.87 21.19 22.21 20.51 22.04 16,281 21.570 -0.77%
2015-08-13 0 0.130 0.127 0.130 0.126 0.134 4,968,000 642,576 0.1293 22.04 21.53 22.04 21.36 22.72 29,306 21.926 2.36%
2015-08-12 0 0.127 0.126 0.129 0.126 0.129 5,640,000 722,400 0.1281 21.53 21.36 21.87 21.36 21.87 33,270 21.713 -2.31%
2015-08-11 0 0.130 0.130 0.132 0.130 0.139 5,568,000 742,344 0.1333 22.04 22.04 22.38 22.04 23.56 32,846 22.601 -3.70%
2015-08-10 0 0.135 0.135 0.137 0.130 0.135 8,668,000 1,154,688 0.1332 22.89 22.89 23.22 22.04 22.89 51,132 22.582 3.05%
2015-08-07 0 0.131 0.131 0.133 0.127 0.137 9,084,000 1,192,896 0.1313 22.21 22.21 22.55 21.53 23.22 53,586 22.261 2.34%
2015-08-06 0 0.128 0.127 0.132 0.125 0.128 1,200,000 153,048 0.1275 21.70 21.53 22.38 21.19 21.70 7,079 21.621 0.00%
2015-08-05 0 0.128 0.128 0.129 0.128 0.130 1,999,200 258,326 0.1292 21.70 21.70 21.87 21.70 22.04 11,793 21.905 -1.54%
2015-08-04 0 0.130 0.129 0.132 0.127 0.133 4,872,000 629,544 0.1292 22.04 21.87 22.38 21.53 22.55 28,740 21.905 0.78%
2015-08-03 0 0.129 0.129 0.130 0.128 0.140 7,368,000 961,152 0.1304 21.87 21.87 22.04 21.70 23.73 43,464 22.114 -5.84%
2015-07-31 0 0.137 0.134 0.137 0.126 0.142 18,224,000 2,460,200 0.1350 23.22 22.72 23.22 21.36 24.07 107,503 22.885 7.87%
2015-07-30 0 0.127 0.127 0.130 0.127 0.135 16,028,800 2,078,637 0.1297 21.53 21.53 22.04 21.53 22.89 94,554 21.984 -4.51%
2015-07-29 0 0.133 0.130 0.133 0.126 0.137 22,044,000 2,855,596 0.1295 22.55 22.04 22.55 21.36 23.22 130,037 21.960 0.76%
2015-07-28 0 0.132 0.131 0.132 0.125 0.138 66,892,800 8,746,286 0.1308 22.38 22.21 22.38 21.19 23.39 394,600 22.165 -5.71%
2015-07-27 0 0.140 0.138 0.140 0.138 0.164 34,600,000 4,981,120 0.1440 23.73 23.39 23.73 23.39 27.80 204,105 24.405 -14.63%
2015-07-24 0 0.164 0.162 0.164 0.162 0.171 13,236,000 2,179,140 0.1646 27.80 27.46 27.80 27.46 28.99 78,079 27.909 -4.09%
2015-07-23 0 0.171 0.170 0.171 0.170 0.173 6,288,000 1,077,384 0.1713 28.99 28.82 28.99 28.82 29.33 37,093 29.046 0.59%
2015-07-22 0 0.170 0.170 0.174 0.170 0.174 6,000,000 1,030,800 0.1718 28.82 28.82 29.50 28.82 29.50 35,394 29.124 -1.16%
2015-07-21 0 0.172 0.172 0.176 0.172 0.181 12,091,200 2,153,908 0.1781 29.16 29.16 29.84 29.16 30.68 71,326 30.198 -2.27%
2015-07-20 0 0.176 0.176 0.178 0.170 0.177 7,728,000 1,348,992 0.1746 29.84 29.84 30.17 28.82 30.01 45,587 29.591 1.15%
2015-07-17 0 0.174 0.174 0.175 0.167 0.175 20,616,000 3,578,880 0.1736 29.50 29.50 29.67 28.31 29.67 121,614 29.428 4.82%
2015-07-16 0 0.166 0.165 0.168 0.155 0.169 11,188,800 1,816,214 0.1623 28.14 27.97 28.48 26.28 28.65 66,003 27.517 2.47%
2015-07-15 0 0.162 0.162 0.163 0.157 0.185 16,928,800 2,828,135 0.1671 27.46 27.46 27.63 26.61 31.36 99,863 28.320 -8.47%
2015-07-14 0 0.177 0.175 0.178 0.169 0.180 23,441,600 4,068,335 0.1736 30.01 29.67 30.17 28.65 30.51 138,282 29.421 4.12%
2015-07-13 0 0.170 0.170 0.173 0.155 0.185 23,552,800 4,030,337 0.1711 28.82 28.82 29.33 26.28 31.36 138,938 29.008 0.00%
2015-07-10 0 0.170 0.168 0.170 0.162 0.195 53,386,401 9,427,950 0.1766 28.82 28.48 28.82 27.46 33.06 314,926 29.937 13.33%
2015-07-09 0 0.150 0.149 0.150 0.085 0.165 51,354,400 7,466,080 0.1454 25.43 25.26 25.43 14.41 27.97 302,939 24.645 51.52%
2015-07-08 0 0.099 0.096 0.098 0.080 0.119 34,379,200 3,435,952 0.0999 16.78 16.27 16.61 13.56 20.17 202,802 16.942 -16.81%
2015-07-07 0 0.119 0.119 0.120 0.111 0.155 33,576,000 4,273,560 0.1273 20.17 20.17 20.34 18.82 26.28 198,064 21.577 -23.23%
2015-07-06 0 0.155 0.152 0.155 0.130 0.220 58,104,000 8,975,184 0.1545 26.28 25.77 26.28 22.04 37.29 342,755 26.185 -21.72%
2015-07-03 0 0.198 0.198 0.200 0.197 0.260 58,462,400 13,043,754 0.2231 33.57 33.57 33.90 33.40 44.08 344,869 37.822 -23.85%
2015-07-02 0 0.260 0.255 0.260 0.260 0.290 21,352,000 5,750,680 0.2693 44.08 43.23 44.08 44.08 49.16 125,955 45.657 -7.14%
2015-06-30 0 0.280 0.275 0.280 0.250 0.280 22,944,000 6,085,560 0.2652 47.47 46.62 47.47 42.38 47.47 135,346 44.963 9.80%
2015-06-29 0 0.255 0.255 0.265 0.250 0.300 63,337,200 16,931,496 0.2673 43.23 43.23 44.92 42.38 50.86 373,625 45.317 -15.00%
2015-06-26 0 0.300 0.295 0.300 0.285 0.315 26,736,000 7,939,440 0.2970 50.86 50.01 50.86 48.31 53.40 157,715 50.340 -3.23%
2015-06-25 0 0.310 0.305 0.310 0.280 0.310 44,037,600 12,934,500 0.2937 52.55 51.70 52.55 47.47 52.55 259,777 49.791 8.77%
2015-06-24 0 0.285 0.280 0.285 0.270 0.315 121,920,000 36,374,520 0.2983 48.31 47.47 48.31 45.77 53.40 719,205 50.576 3.64%
2015-06-23 0 0.275 0.270 0.275 0.265 0.280 19,776,000 5,363,160 0.2712 46.62 45.77 46.62 44.92 47.47 116,658 45.973 -1.79%
2015-06-22 0 0.280 0.275 0.280 0.270 0.285 17,496,000 4,837,080 0.2765 47.47 46.62 47.47 45.77 48.31 103,209 46.867 3.70%
2015-06-19 0 0.270 0.265 0.270 0.265 0.290 24,963,200 6,812,728 0.2729 45.77 44.92 45.77 44.92 49.16 147,258 46.264 -3.57%
2015-06-18 0 0.280 0.280 0.285 0.275 0.295 31,597,600 9,031,996 0.2858 47.47 47.47 48.31 46.62 50.01 186,394 48.457 -3.45%
2015-06-17 0 0.290 0.285 0.290 0.270 0.310 32,622,400 9,288,724 0.2847 49.16 48.31 49.16 45.77 52.55 192,439 48.268 -3.33%
2015-06-16 0 0.300 0.295 0.300 0.290 0.315 37,128,000 11,169,840 0.3008 50.86 50.01 50.86 49.16 53.40 219,018 51.000 -4.76%
2015-06-15 0 0.315 0.310 0.315 0.315 0.340 36,788,000 11,881,800 0.3230 53.40 52.55 53.40 53.40 57.64 217,012 54.752 -1.56%
2015-06-12 0 0.320 0.310 0.320 0.280 0.320 58,036,000 17,737,240 0.3056 54.25 52.55 54.25 47.47 54.25 342,354 51.810 10.34%
2015-06-11 0 0.290 0.290 0.295 0.275 0.295 26,616,000 7,664,520 0.2880 49.16 49.16 50.01 46.62 50.01 157,007 48.816 7.41%
2015-06-10 0 0.270 0.270 0.275 0.260 0.285 17,219,600 4,695,836 0.2727 45.77 45.77 46.62 44.08 48.31 101,578 46.229 0.00%
2015-06-09 0 0.270 0.265 0.270 0.260 0.300 52,296,000 14,441,160 0.2761 45.77 44.92 45.77 44.08 50.86 308,493 46.812 -6.90%
2015-06-08 0 0.290 0.285 0.295 0.260 0.315 49,632,000 14,742,480 0.2970 49.16 48.31 50.01 44.08 53.40 292,779 50.354 -4.92%
2015-06-05 0 0.305 0.300 0.305 0.300 0.325 41,114,400 12,700,656 0.3089 51.70 50.86 51.70 50.86 55.09 242,533 52.367 0.00%
2015-06-04 0 0.305 0.305 0.310 0.300 0.340 70,152,000 22,146,480 0.3157 51.70 51.70 52.55 50.86 57.64 413,826 53.516 -1.61%
2015-06-03 0 0.310 0.300 0.310 0.295 0.320 47,828,000 14,625,164 0.3058 52.55 50.86 52.55 50.01 54.25 282,137 51.837 -3.12%
2015-06-02 0 0.320 0.320 0.325 0.310 0.340 34,220,000 10,979,420 0.3208 54.25 54.25 55.09 52.55 57.64 201,863 54.390 -4.48%
2015-06-01 0 0.335 0.330 0.335 0.315 0.345 43,711,400 14,388,027 0.3292 56.79 55.94 56.79 53.40 58.48 257,853 55.799 1.52%
2015-05-29 0 0.330 0.325 0.330 0.310 0.335 37,430,400 12,159,384 0.3249 55.94 55.09 55.94 52.55 56.79 220,801 55.069 6.45%
2015-05-28 0 0.310 0.305 0.310 0.290 0.365 63,454,600 21,004,842 0.3310 52.55 51.70 52.55 49.16 61.88 374,318 56.115 -6.06%
2015-05-27 0 0.330 0.325 0.330 0.315 0.335 30,213,500 9,799,371 0.3243 55.94 55.09 55.94 53.40 56.79 178,229 54.982 -2.94%
2015-05-26 0 0.340 0.335 0.340 0.300 0.345 54,830,900 17,984,295 0.3280 57.64 56.79 57.64 50.86 58.48 323,447 55.602 11.48%
2015-05-22 0 0.305 0.300 0.305 0.300 0.320 62,512,800 19,124,624 0.3059 51.70 50.86 51.70 50.86 54.25 368,762 51.862 -6.15%
2015-05-21 0 0.325 0.320 0.325 0.315 0.345 42,432,000 13,845,840 0.3263 55.09 54.25 55.09 53.40 58.48 250,306 55.316 -5.80%
2015-05-20 0 0.345 0.340 0.345 0.295 0.385 241,216,000 82,594,283 0.3424 58.48 57.64 58.48 50.01 65.27 1,422,930 58.045 18.97%
2015-05-19 0 0.290 0.285 0.290 0.216 0.290 201,376,200 51,480,170 0.2556 49.16 48.31 49.16 36.62 49.16 1,187,916 43.337 34.26%
2015-05-18 0 0.216 0.214 0.218 0.213 0.221 52,390,400 11,285,515 0.2154 36.62 36.28 36.96 36.11 37.46 309,050 36.517 2.86%
2015-05-15 0 0.210 0.210 0.213 0.210 0.219 37,496,800 8,044,824 0.2145 35.60 35.60 36.11 35.60 37.13 221,193 36.370 0.00%
2015-05-14 0 0.210 0.210 0.212 0.206 0.223 81,920,000 17,683,062 0.2159 35.60 35.60 35.94 34.92 37.80 483,245 36.592 5.53%
2015-05-13 0 0.199 0.195 0.200 0.194 0.202 13,903,668 2,743,146 0.1973 33.73 33.06 33.90 32.89 34.24 82,018 33.446 -1.49%
2015-05-12 0 0.202 0.201 0.203 0.193 0.208 45,992,000 9,271,960 0.2016 34.24 34.07 34.41 32.72 35.26 271,306 34.175 4.66%
2015-05-11 0 0.193 0.193 0.194 0.192 0.200 19,802,800 3,850,116 0.1944 32.72 32.72 32.89 32.55 33.90 116,816 32.959 -1.53%
2015-05-08 0 0.196 0.196 0.198 0.195 0.202 17,334,416 3,425,323 0.1976 33.23 33.23 33.57 33.06 34.24 102,256 33.498 -1.01%
2015-05-07 0 0.198 0.196 0.198 0.195 0.206 25,794,415 5,114,207 0.1983 33.57 33.23 33.57 33.06 34.92 152,161 33.611 -1.00%
2015-05-06 0 0.200 0.199 0.200 0.198 0.211 30,152,000 6,153,259 0.2041 33.90 33.73 33.90 33.57 35.77 177,866 34.595 -2.44%
2015-05-05 0 0.205 0.202 0.205 0.201 0.218 96,327,800 19,937,072 0.2070 34.75 34.24 34.75 34.07 36.96 568,237 35.086 1.49%
2015-05-04 0 0.202 0.202 0.204 0.201 0.215 74,838,144 15,587,546 0.2083 34.24 34.24 34.58 34.07 36.45 441,469 35.308 0.50%
2015-04-30 0 0.201 0.201 0.202 0.196 0.217 41,797,600 8,555,572 0.2047 34.07 34.07 34.24 33.23 36.79 246,564 34.699 -3.37%
2015-04-29 0 0.208 0.207 0.208 0.191 0.231 93,693,600 20,072,976 0.2142 35.26 35.09 35.26 32.38 39.16 552,697 36.318 7.77%
2015-04-28 0 0.193 0.192 0.195 0.192 0.199 14,503,200 2,826,253 0.1949 32.72 32.55 33.06 32.55 33.73 85,554 33.035 -3.50%
2015-04-27 0 0.200 0.197 0.200 0.196 0.205 22,481,600 4,515,110 0.2008 33.90 33.40 33.90 33.23 34.75 132,619 34.046 0.00%
2015-04-24 0 0.200 0.200 0.202 0.181 0.202 36,381,600 7,077,914 0.1945 33.90 33.90 34.24 30.68 34.24 214,615 32.980 4.17%
2015-04-23 0 0.192 0.192 0.195 0.190 0.199 20,824,800 4,068,100 0.1953 32.55 32.55 33.06 32.21 33.73 122,845 33.116 -1.54%
2015-04-22 0 0.195 0.195 0.198 0.194 0.205 43,064,000 8,524,904 0.1980 33.06 33.06 33.57 32.89 34.75 254,034 33.558 -2.99%
2015-04-21 0 0.201 0.200 0.202 0.197 0.209 52,080,804 10,545,604 0.2025 34.07 33.90 34.24 33.40 35.43 307,224 34.325 1.01%
2015-04-20 0 0.199 0.195 0.199 0.189 0.208 50,123,220 10,010,237 0.1997 33.73 33.06 33.73 32.04 35.26 295,676 33.855 0.51%
2015-04-17 0 0.198 0.198 0.201 0.197 0.214 59,104,800 11,999,920 0.2030 33.57 33.57 34.07 33.40 36.28 348,658 34.417 -0.50%
2015-04-16 0 0.199 0.197 0.199 0.195 0.239 245,323,744 51,991,302 0.2119 33.73 33.40 33.73 33.06 40.52 1,447,162 35.926 -1.97%
2015-04-15 0 0.203 0.201 0.202 0.174 0.208 342,849,000 62,440,922 0.1821 34.41 34.07 34.24 29.50 35.26 2,022,462 30.874 19.41%
2015-04-14 0 0.170 0.170 0.173 0.166 0.187 98,692,800 17,577,481 0.1781 28.82 28.82 29.33 28.14 31.70 582,188 30.192 -5.56%
2015-04-13 0 0.180 0.179 0.180 0.176 0.195 270,015,200 49,791,400 0.1844 30.51 30.34 30.51 29.84 33.06 1,592,816 31.260 3.45%
2015-04-10 0 0.174 0.173 0.174 0.164 0.193 89,592,800 15,786,280 0.1762 29.50 29.33 29.50 27.80 32.72 528,507 29.870 -5.43%
2015-04-09 0 0.184 0.180 0.185 0.177 0.232 136,777,600 28,198,633 0.2062 31.19 30.51 31.36 30.01 39.33 806,849 34.949 -3.16%
2015-04-08 0 0.190 0.186 0.190 0.170 0.198 28,640,800 5,291,364 0.1847 32.21 31.53 32.21 28.82 33.57 168,952 31.319 18.75%
2015-04-02 0 0.160 0.158 0.162 0.145 0.168 18,001,600 2,814,272 0.1563 27.12 26.78 27.46 24.58 28.48 106,191 26.502 10.34%
2015-04-01 0 0.145 0.141 0.145 0.133 0.145 4,056,000 569,520 0.1404 24.58 23.90 24.58 22.55 24.58 23,926 23.803 9.02%
2015-03-31 0 0.133 0.133 0.134 0.130 0.135 2,299,200 304,086 0.1323 22.55 22.55 22.72 22.04 22.89 13,563 22.420 -1.48%
2015-03-30 0 0.135 0.133 0.136 0.133 0.138 2,448,000 330,168 0.1349 22.89 22.55 23.05 22.55 23.39 14,441 22.864 -4.26%
2015-03-27 0 0.141 0.139 0.142 0.138 0.145 704,000 99,168 0.1409 23.90 23.56 24.07 23.39 24.58 4,153 23.879 -2.76%
2015-03-26 0 0.145 0.141 0.146 0.141 0.145 2,360,800 338,260 0.1433 24.58 23.90 24.75 23.90 24.58 13,926 24.289 1.40%
2015-03-25 0 0.143 0.137 0.144 0.137 0.145 2,520,000 355,056 0.1409 24.24 23.22 24.41 23.22 24.58 14,865 23.885 2.14%
2015-03-24 0 0.140 0.138 0.142 0.136 0.140 744,000 102,696 0.1380 23.73 23.39 24.07 23.05 23.73 4,389 23.399 2.19%
2015-03-23 0 0.137 0.135 0.144 0.135 0.145 696,000 96,192 0.1382 23.22 22.89 24.41 22.89 24.58 4,106 23.429 -2.14%
2015-03-20 0 0.140 0.134 0.140 0.134 0.140 516,800 70,210 0.1359 23.73 22.72 23.73 22.72 23.73 3,049 23.030 0.00%
2015-03-19 0 0.140 0.133 0.145 0.135 0.140 1,704,000 231,000 0.1356 23.73 22.55 24.58 22.89 23.73 10,052 22.981 0.72%
2015-03-18 0 0.139 0.134 0.139 0.133 0.140 1,392,000 188,088 0.1351 23.56 22.72 23.56 22.55 23.73 8,211 22.906 -0.71%
2015-03-17 0 0.140 0.136 0.140 0.136 0.141 727,200 101,102 0.1390 23.73 23.05 23.73 23.05 23.90 4,290 23.568 3.70%
2015-03-16 0 0.135 0.135 0.140 0.133 0.137 552,000 74,664 0.1353 22.89 22.89 23.73 22.55 23.22 3,256 22.930 -1.46%
2015-03-13 0 0.137 0.137 0.140 0.132 0.137 864,000 115,488 0.1337 23.22 23.22 23.73 22.38 23.22 5,097 22.659 1.48%
2015-03-12 0 0.135 0.133 0.136 0.135 0.139 1,232,000 169,168 0.1373 22.89 22.55 23.05 22.89 23.56 7,268 23.277 -3.57%
2015-03-11 0 0.140 0.138 0.142 0.134 0.140 651,200 90,427 0.1389 23.73 23.39 24.07 22.72 23.73 3,841 23.540 0.00%
2015-03-10 0 0.140 0.134 0.140 0.140 0.145 384,000 54,936 0.1431 23.73 22.72 23.73 23.73 24.58 2,265 24.252 -0.71%
2015-03-09 0 0.141 0.138 0.141 0.137 0.142 782,400 110,232 0.1409 23.90 23.39 23.90 23.22 24.07 4,615 23.884 3.68%
2015-03-06 0 0.136 0.136 0.142 0.136 0.139 384,000 52,296 0.1362 23.05 23.05 24.07 23.05 23.56 2,265 23.087 -4.23%
2015-03-05 0 0.142 0.137 0.143 0.136 0.142 700,800 95,784 0.1367 24.07 23.22 24.24 23.05 24.07 4,134 23.170 2.90%
2015-03-04 0 0.138 0.138 0.141 0.138 0.143 1,128,000 158,208 0.1403 23.39 23.39 23.90 23.39 24.24 6,654 23.776 -2.13%
2015-03-03 0 0.141 0.138 0.141 0.132 0.142 2,832,000 391,296 0.1382 23.90 23.39 23.90 22.38 24.07 16,706 23.423 1.44%
2015-03-02 0 0.139 0.140 0.144 0.138 0.141 2,400,000 334,032 0.1392 23.56 23.73 24.41 23.39 23.90 14,158 23.594 -1.42%
2015-02-27 0 0.141 0.137 0.141 0.131 0.142 6,888,000 933,456 0.1355 23.90 23.22 23.90 22.21 24.07 40,632 22.973 -1.40%
2015-02-26 0 0.143 0.140 0.144 0.140 0.149 6,700,000 964,220 0.1439 24.24 23.73 24.41 23.73 25.26 39,523 24.396 -7.74%
2015-02-25 0 0.155 0.151 0.155 0.147 0.156 2,208,000 332,400 0.1505 26.28 25.60 26.28 24.92 26.45 13,025 25.520 4.03%
2015-02-24 0 0.149 0.146 0.149 0.146 0.169 13,536,000 2,163,960 0.1599 25.26 24.75 25.26 24.75 28.65 79,849 27.101 -5.10%
2015-02-23 0 0.157 0.155 0.158 0.138 0.161 12,000,800 1,819,664 0.1516 26.61 26.28 26.78 23.39 27.29 70,793 25.704 12.14%
2015-02-18 0 0.140 0.138 0.140 0.132 0.143 2,284,800 320,712 0.1404 23.73 23.39 23.73 22.38 24.24 13,478 23.795 2.19%
2015-02-17 0 0.137 0.130 0.137 0.130 0.147 1,969,600 263,587 0.1338 23.22 22.04 23.22 22.04 24.92 11,619 22.687 5.38%
2015-02-16 0 0.130 0.127 0.130 0.129 0.130 744,000 96,624 0.1299 22.04 21.53 22.04 21.87 22.04 4,389 22.016 0.00%
2015-02-13 0 0.130 0.130 0.140 0.130 0.135 1,259,200 164,110 0.1303 22.04 22.04 23.73 22.04 22.89 7,428 22.093 -1.52%
2015-02-12 0 0.132 0.130 0.132 0.132 0.149 7,908,800 1,097,177 0.1387 22.38 22.04 22.38 22.38 25.26 46,654 23.517 -2.22%
2015-02-11 0 0.135 0.135 0.142 0.127 0.136 5,352,000 707,088 0.1321 22.89 22.89 24.07 21.53 23.05 31,571 22.396 6.30%
2015-02-10 0 0.127 0.124 0.127 0.124 0.127 888,000 110,280 0.1242 21.53 21.02 21.53 21.02 21.53 5,238 21.053 1.60%
2015-02-09 0 0.125 0.124 0.130 0.125 0.125 31,200 3,828 0.1227 21.19 21.02 22.04 21.19 21.19 184 20.799 -0.79%
2015-02-06 0 0.126 0.122 0.128 0.126 0.128 1,057,600 134,414 0.1271 21.36 20.68 21.70 21.36 21.70 6,239 21.545 0.80%
2015-02-05 0 0.125 0.120 0.125 0.118 0.126 1,349,600 164,180 0.1217 21.19 20.34 21.19 20.00 21.36 7,961 20.622 0.81%
2015-02-04 0 0.124 0.123 0.127 0.124 0.128 1,200,000 150,048 0.1250 21.02 20.85 21.53 21.02 21.70 7,079 21.197 -3.13%
2015-02-03 0 0.128 0.122 0.128 0.122 0.128 4,060,800 512,712 0.1263 21.70 20.68 21.70 20.68 21.70 23,955 21.403 4.07%
2015-02-02 0 0.123 0.120 0.123 - - 0 0 - 20.85 20.34 20.85 - - 0 - -0.81%
2015-01-30 0 0.124 0.121 0.124 0.120 0.125 1,242,400 151,490 0.1219 21.02 20.51 21.02 20.34 21.19 7,329 20.670 -0.80%
2015-01-29 0 0.125 0.118 0.125 0.115 0.127 2,488,000 300,920 0.1209 21.19 20.00 21.19 19.49 21.53 14,677 20.503 4.17%
2015-01-28 0 0.120 0.120 0.126 0.120 0.127 3,308,000 412,544 0.1247 20.34 20.34 21.36 20.34 21.53 19,514 21.141 -4.00%
2015-01-27 0 0.125 0.119 0.125 0.120 0.127 1,056,000 127,392 0.1206 21.19 20.17 21.19 20.34 21.53 6,229 20.450 1.63%
2015-01-26 0 0.123 0.123 0.124 0.119 0.128 1,344,000 164,496 0.1224 20.85 20.85 21.02 20.17 21.70 7,928 20.748 -4.65%
2015-01-23 0 0.129 0.120 0.129 0.118 0.129 705,600 84,960 0.1204 21.87 20.34 21.87 20.00 21.87 4,162 20.412 4.88%
2015-01-22 0 0.123 0.121 0.123 0.121 0.124 1,279,200 155,867 0.1218 20.85 20.51 20.85 20.51 21.02 7,546 20.656 -4.65%
2015-01-21 0 0.129 0.122 0.129 0.122 0.129 72,000 8,952 0.1243 21.87 20.68 21.87 20.68 21.87 425 21.077 -2.27%
2015-01-20 0 0.132 0.120 0.133 0.120 0.132 2,978,400 362,424 0.1217 22.38 20.34 22.55 20.34 22.38 17,570 20.628 4.76%
2015-01-19 0 0.126 0.121 0.130 0.121 0.133 2,259,200 279,368 0.1237 21.36 20.51 22.04 20.51 22.55 13,327 20.963 0.00%
2015-01-16 0 0.126 0.122 0.127 0.122 0.126 288,000 35,472 0.1232 21.36 20.68 21.53 20.68 21.36 1,699 20.879 -0.79%
2015-01-15 0 0.127 0.124 0.128 0.124 0.133 702,400 89,782 0.1278 21.53 21.02 21.70 21.02 22.55 4,143 21.668 -3.05%
2015-01-14 0 0.131 0.122 0.131 0.115 0.138 1,320,000 169,200 0.1282 22.21 20.68 22.21 19.49 23.39 7,787 21.729 0.77%
2015-01-13 0 0.130 0.126 0.130 0.113 0.132 1,608,000 197,496 0.1228 22.04 21.36 22.04 19.16 22.38 9,486 20.821 6.56%
2015-01-12 0 0.122 0.115 0.122 0.122 0.126 600,000 74,160 0.1236 20.68 19.49 20.68 20.68 21.36 3,539 20.953 -3.17%
2015-01-09 0 0.126 0.121 0.126 0.120 0.128 488,000 61,376 0.1258 21.36 20.51 21.36 20.34 21.70 2,879 21.321 3.28%
2015-01-08 0 0.122 0.121 0.128 0.122 0.123 600,000 73,296 0.1222 20.68 20.51 21.70 20.68 20.85 3,539 20.709 0.00%
2015-01-07 0 0.122 0.120 0.126 0.122 0.128 1,325,600 166,076 0.1253 20.68 20.34 21.36 20.68 21.70 7,820 21.238 0.00%
2015-01-06 0 0.122 0.117 0.122 0.116 0.122 3,764,800 449,288 0.1193 20.68 19.83 20.68 19.66 20.68 22,209 20.230 -4.69%
2015-01-05 0 0.128 0.124 0.128 0.130 0.131 488,800 63,843 0.1306 21.70 21.02 21.70 22.04 22.21 2,883 22.141 -3.03%
2015-01-02 0 0.132 0.122 0.132 0.125 0.137 96,000 12,288 0.1280 22.38 20.68 22.38 21.19 23.22 566 21.699 7.32%
2014-12-31 0 0.123 0.118 0.125 - - 0 0 - 20.85 20.00 21.19 - - 0 - 0.00%
2014-12-30 0 0.123 0.113 0.123 0.117 0.124 1,248,000 150,840 0.1209 20.85 19.16 20.85 19.83 21.02 7,362 20.489 10.81%
2014-12-29 0 0.111 0.111 0.116 0.111 0.117 564,000 65,028 0.1153 18.82 18.82 19.66 18.82 19.83 3,327 19.545 -8.26%
2014-12-24 0 0.121 0.112 0.120 0.111 0.121 722,400 80,652 0.1116 20.51 18.99 20.34 18.82 20.51 4,261 18.926 1.68%
2014-12-23 0 0.119 0.115 0.119 0.110 0.119 4,056,000 454,416 0.1120 20.17 19.49 20.17 18.65 20.17 23,926 18.992 -1.65%
2014-12-22 0 0.121 0.108 0.121 0.112 0.121 1,335,200 151,608 0.1135 20.51 18.31 20.51 18.99 20.51 7,876 19.249 0.83%
2014-12-19 0 0.120 0.114 0.120 0.113 0.120 504,800 57,508 0.1139 20.34 19.33 20.34 19.16 20.34 2,978 19.312 4.35%
2014-12-18 0 0.115 0.115 0.120 0.115 0.120 1,944,000 228,792 0.1177 19.49 19.49 20.34 19.49 20.34 11,468 19.951 -1.71%
2014-12-17 0 0.117 0.116 0.120 0.110 0.124 10,008,000 1,151,712 0.1151 19.83 19.66 20.34 18.65 21.02 59,037 19.508 -5.65%
2014-12-16 0 0.124 0.119 0.124 0.125 0.125 74,400 9,264 0.1245 21.02 20.17 21.02 21.19 21.19 439 21.108 -0.80%
2014-12-15 0 0.125 0.124 0.129 0.122 0.129 384,000 48,576 0.1265 21.19 21.02 21.87 20.68 21.87 2,265 21.444 2.46%
2014-12-12 0 0.122 0.122 0.126 0.116 0.123 1,104,000 133,728 0.1211 20.68 20.68 21.36 19.66 20.85 6,512 20.534 -1.61%
2014-12-11 0 0.124 0.123 0.125 0.116 0.125 2,561,600 308,792 0.1205 21.02 20.85 21.19 19.66 21.19 15,111 20.435 -4.62%
2014-12-10 0 0.130 0.125 0.133 0.130 0.135 240,000 31,704 0.1321 22.04 21.19 22.55 22.04 22.89 1,416 22.394 3.17%
2014-12-09 0 0.126 0.125 0.126 0.120 0.133 2,640,800 325,651 0.1233 21.36 21.19 21.36 20.34 22.55 15,578 20.904 0.00%
2014-12-08 0 0.126 0.121 0.126 0.126 0.130 2,282,400 293,860 0.1288 21.36 20.51 21.36 21.36 22.04 13,464 21.826 -3.08%
2014-12-05 0 0.130 0.130 0.131 0.130 0.133 3,888,000 511,320 0.1315 22.04 22.04 22.21 22.04 22.55 22,935 22.294 -3.70%
2014-12-04 0 0.135 0.135 0.139 0.132 0.135 434,400 57,840 0.1331 22.89 22.89 23.56 22.38 22.89 2,563 22.572 -0.74%
2014-12-03 0 0.136 0.136 0.137 0.134 0.137 624,000 84,085 0.1348 23.05 23.05 23.22 22.72 23.22 3,681 22.843 -0.73%
2014-12-02 0 0.137 0.135 0.140 0.137 0.140 1,488,000 206,904 0.1390 23.22 22.89 23.73 23.22 23.73 8,778 23.572 -0.72%
2014-12-01 0 0.138 0.137 0.140 0.138 0.140 1,176,000 163,248 0.1388 23.39 23.22 23.73 23.39 23.73 6,937 23.532 -0.72%
2014-11-28 0 0.139 0.136 0.139 0.135 0.139 108,000 14,568 0.1349 23.56 23.05 23.56 22.89 23.56 637 22.866 2.96%
2014-11-27 0 0.135 0.134 0.137 0.132 0.141 1,491,200 202,664 0.1359 22.89 22.72 23.22 22.38 23.90 8,797 23.039 -2.88%
2014-11-26 0 0.139 0.139 0.141 0.138 0.143 2,798,400 394,992 0.1411 23.56 23.56 23.90 23.39 24.24 16,508 23.928 -4.79%
2014-11-25 0 0.146 0.144 0.146 0.144 0.154 3,579,200 523,371 0.1462 24.75 24.41 24.75 24.41 26.11 21,114 24.788 -3.31%
2014-11-24 0 0.151 0.144 0.151 0.141 0.158 8,768,000 1,306,112 0.1490 25.60 24.41 25.60 23.90 26.78 51,722 25.252 8.63%
2014-11-21 0 0.139 0.139 0.140 0.135 0.144 1,560,000 215,016 0.1378 23.56 23.56 23.73 22.89 24.41 9,202 23.365 4.51%
2014-11-20 0 0.133 0.132 0.135 0.130 0.145 2,934,400 391,406 0.1334 22.55 22.38 22.89 22.04 24.58 17,310 22.612 -2.21%
2014-11-19 0 0.136 0.136 0.139 0.133 0.149 2,179,200 301,617 0.1384 23.05 23.05 23.56 22.55 25.26 12,855 23.463 4.62%
2014-11-18 0 0.130 0.130 0.131 0.130 0.137 6,028,800 789,508 0.1310 22.04 22.04 22.21 22.04 23.22 35,564 22.200 -2.99%
2014-11-17 0 0.134 0.132 0.136 0.132 0.137 833,600 110,704 0.1328 22.72 22.38 23.05 22.38 23.22 4,917 22.513 -1.47%
2014-11-14 0 0.136 0.132 0.138 0.130 0.136 1,416,000 186,744 0.1319 23.05 22.38 23.39 22.04 23.05 8,353 22.357 1.49%
2014-11-13 0 0.134 0.133 0.135 0.131 0.140 2,448,000 329,544 0.1346 22.72 22.55 22.89 22.21 23.73 14,441 22.820 -4.29%
2014-11-12 0 0.140 0.136 0.140 - - 3,200 400 0.1250 23.73 23.05 23.73 - - 19 21.190 0.00%
2014-11-11 0 0.140 0.136 0.140 0.129 0.142 1,532,000 211,444 0.1380 23.73 23.05 23.73 21.87 24.07 9,037 23.397 4.48%
2014-11-10 0 0.134 0.134 0.137 0.134 0.142 792,800 107,428 0.1355 22.72 22.72 23.22 22.72 24.07 4,677 22.971 -2.90%
2014-11-07 0 0.138 0.137 0.141 0.135 0.140 1,394,400 192,856 0.1383 23.39 23.22 23.90 22.89 23.73 8,226 23.446 2.22%
2014-11-06 0 0.135 0.133 0.135 0.133 0.136 264,000 35,592 0.1348 22.89 22.55 22.89 22.55 23.05 1,557 22.854 -2.88%
2014-11-05 0 0.139 0.133 0.139 0.132 0.139 1,828,000 242,796 0.1328 23.56 22.55 23.56 22.38 23.56 10,783 22.516 -1.42%
2014-11-04 0 0.141 0.132 0.141 0.133 0.141 627,200 86,608 0.1381 23.90 22.38 23.90 22.55 23.90 3,700 23.409 -1.40%
2014-11-03 0 0.143 0.135 0.143 0.135 0.143 504,000 71,328 0.1415 24.24 22.89 24.24 22.89 24.24 2,973 23.991 2.88%
2014-10-31 0 0.139 0.135 0.139 0.132 0.140 480,000 65,184 0.1358 23.56 22.89 23.56 22.38 23.73 2,832 23.021 6.92%
2014-10-30 0 0.130 0.129 0.130 0.130 0.132 888,800 115,732 0.1302 22.04 21.87 22.04 22.04 22.38 5,243 22.074 -0.76%
2014-10-29 0 0.131 0.131 0.133 0.130 0.131 208,000 26,904 0.1293 22.21 22.21 22.55 22.04 22.21 1,227 21.927 1.55%
2014-10-28 0 0.129 0.129 0.133 0.127 0.132 10,717,600 1,384,792 0.1292 21.87 21.87 22.55 21.53 22.38 63,223 21.903 -6.52%
2014-10-27 0 0.138 0.131 0.138 0.130 0.138 360,000 47,280 0.1313 23.39 22.21 23.39 22.04 23.39 2,124 22.264 -2.82%
2014-10-24 0 0.142 0.132 0.143 0.136 0.146 1,824,000 250,152 0.1371 24.07 22.38 24.24 23.05 24.75 10,760 23.249 4.41%
2014-10-23 0 0.136 0.131 0.137 0.136 0.139 360,000 49,032 0.1362 23.05 22.21 23.22 23.05 23.56 2,124 23.089 -4.23%
2014-10-22 0 0.142 0.139 0.142 0.139 0.142 2,818,400 394,760 0.1401 24.07 23.56 24.07 23.56 24.07 16,626 23.744 0.71%
2014-10-21 0 0.141 0.141 0.145 0.138 0.157 1,447,200 207,276 0.1432 23.90 23.90 24.58 23.39 26.61 8,537 24.280 0.71%
2014-10-20 0 0.140 0.140 0.145 0.135 0.140 1,516,000 212,080 0.1399 23.73 23.73 24.58 22.89 23.73 8,943 23.715 -4.11%
2014-10-17 0 0.146 0.136 0.146 - - 4,000 520 0.1300 24.75 23.05 24.75 - - 24 22.038 0.00%
2014-10-16 0 0.146 0.137 0.146 - - 0 0 - 24.75 23.22 24.75 - - 0 - -2.67%
2014-10-15 0 0.150 0.144 0.150 - - 0 0 - 25.43 24.41 25.43 - - 0 - 0.00%
2014-10-14 0 0.150 0.144 0.153 - - 0 0 - 25.43 24.41 25.94 - - 0 - 0.00%
2014-10-13 0 0.150 0.143 0.150 - - 0 0 - 25.43 24.24 25.43 - - 0 - 0.00%
2014-10-10 0 0.150 0.145 0.154 0.136 0.150 920,000 133,160 0.1447 25.43 24.58 26.11 23.05 25.43 5,427 24.536 -3.23%
2014-10-09 0 0.155 0.150 0.155 0.150 0.158 1,368,000 209,400 0.1531 26.28 25.43 26.28 25.43 26.78 8,070 25.949 4.03%
2014-10-08 0 0.149 0.141 0.149 0.140 0.150 1,488,000 217,632 0.1463 25.26 23.90 25.26 23.73 25.43 8,778 24.794 6.43%
2014-10-07 0 0.140 0.140 0.148 0.131 0.142 1,551,200 215,448 0.1389 23.73 23.73 25.09 22.21 24.07 9,151 23.545 0.00%
2014-10-06 0 0.140 0.135 0.146 - - 0 0 - 23.73 22.89 24.75 - - 0 - 0.00%
2014-10-03 0 0.140 0.139 0.140 0.127 0.140 2,232,000 304,008 0.1362 23.73 23.56 23.73 21.53 23.73 13,167 23.089 -1.41%
2014-09-30 0 0.142 0.139 0.142 0.136 0.142 3,600,000 501,744 0.1394 24.07 23.56 24.07 23.05 24.07 21,236 23.627 0.00%
2014-09-29 0 0.142 0.141 0.143 0.140 0.149 640,000 91,192 0.1425 24.07 23.90 24.24 23.73 25.26 3,775 24.155 -4.70%
2014-09-26 0 0.149 0.147 0.150 0.148 0.149 596,800 88,152 0.1477 25.26 24.92 25.43 25.09 25.26 3,521 25.040 0.00%
2014-09-25 0 0.149 0.147 0.152 0.147 0.158 3,147,200 480,488 0.1527 25.26 24.92 25.77 24.92 26.78 18,565 25.881 -3.87%
2014-09-24 0 0.155 0.152 0.160 0.148 0.155 1,056,000 162,576 0.1540 26.28 25.77 27.12 25.09 26.28 6,229 26.098 0.00%
2014-09-23 0 0.155 0.153 0.155 0.152 0.155 960,000 147,744 0.1539 26.28 25.94 26.28 25.77 26.28 5,663 26.089 -0.64%
2014-09-22 0 0.156 0.153 0.156 0.153 0.156 708,800 108,396 0.1529 26.45 25.94 26.45 25.94 26.45 4,181 25.925 -1.89%
2014-09-19 0 0.159 0.155 0.160 0.155 0.161 2,866,400 449,428 0.1568 26.95 26.28 27.12 26.28 27.29 16,909 26.579 -1.85%
2014-09-18 0 0.162 0.158 0.162 0.156 0.168 2,952,000 478,128 0.1620 27.46 26.78 27.46 26.45 28.48 17,414 27.457 -2.41%
2014-09-17 0 0.166 0.163 0.166 0.159 0.168 751,200 123,768 0.1648 28.14 27.63 28.14 26.95 28.48 4,431 27.930 3.11%
2014-09-16 0 0.161 0.161 0.163 0.160 0.162 4,200,000 676,008 0.1610 27.29 27.29 27.63 27.12 27.46 24,776 27.285 -1.83%
2014-09-15 0 0.164 0.161 0.164 0.159 0.164 2,040,000 328,776 0.1612 27.80 27.29 27.80 26.95 27.80 12,034 27.321 0.61%
2014-09-12 0 0.163 0.163 0.164 0.161 0.168 5,364,800 875,571 0.1632 27.63 27.63 27.80 27.29 28.48 31,647 27.667 -3.55%
2014-09-11 0 0.169 0.165 0.170 0.161 0.174 3,504,000 586,488 0.1674 28.65 27.97 28.82 27.29 29.50 20,670 28.374 0.00%
2014-09-10 0 0.169 0.167 0.169 0.167 0.175 6,117,800 1,050,346 0.1717 28.65 28.31 28.65 28.31 29.67 36,089 29.104 0.00%
2014-09-08 0 0.169 0.167 0.169 0.164 0.176 2,784,000 470,952 0.1692 28.65 28.31 28.65 27.80 29.84 16,423 28.677 -1.17%
2014-09-05 0 0.171 0.170 0.171 0.163 0.173 4,492,000 756,188 0.1683 28.99 28.82 28.99 27.63 29.33 26,498 28.537 4.91%
2014-09-04 0 0.163 0.161 0.163 0.156 0.168 4,348,000 696,152 0.1601 27.63 27.29 27.63 26.45 28.48 25,649 27.142 6.54%
2014-09-03 0 0.153 0.150 0.153 0.148 0.153 1,632,000 243,384 0.1491 25.94 25.43 25.94 25.09 25.94 9,627 25.281 2.00%
2014-09-02 0 0.150 0.145 0.150 0.143 0.150 2,424,000 353,664 0.1459 25.43 24.58 25.43 24.24 25.43 14,299 24.733 0.00%
2014-09-01 0 0.150 0.146 0.150 0.146 0.150 1,728,000 255,384 0.1478 25.43 24.75 25.43 24.75 25.43 10,193 25.054 -0.66%
2014-08-29 0 0.151 0.149 0.151 0.148 0.154 1,004,000 150,424 0.1498 25.60 25.26 25.60 25.09 26.11 5,923 25.398 -1.95%
2014-08-28 0 0.154 0.150 0.154 0.148 0.154 1,680,000 253,608 0.1510 26.11 25.43 26.11 25.09 26.11 9,910 25.590 -1.28%
2014-08-27 0 0.156 0.154 0.156 0.149 0.160 3,608,000 553,320 0.1534 26.45 26.11 26.45 25.26 27.12 21,284 25.998 -4.29%
2014-08-26 0 0.163 0.156 0.163 0.163 0.164 2,811,200 458,284 0.1630 27.63 26.45 27.63 27.63 27.80 16,583 27.635 -0.61%
2014-08-25 0 0.164 0.160 0.164 0.152 0.164 2,064,000 328,320 0.1591 27.80 27.12 27.80 25.77 27.80 12,176 26.966 2.50%
2014-08-22 0 0.160 0.158 0.160 0.152 0.188 21,516,800 3,597,084 0.1672 27.12 26.78 27.12 25.77 31.87 126,927 28.340 -1.23%
2014-08-21 0 0.162 0.158 0.162 0.151 0.162 5,612,400 885,116 0.1577 27.46 26.78 27.46 25.60 27.46 33,107 26.735 -1.82%
2014-08-20 0 0.165 0.161 0.165 0.157 0.169 12,126,800 1,984,968 0.1637 27.97 27.29 27.97 26.61 28.65 71,536 27.748 1.23%
2014-08-19 0 0.163 0.159 0.163 0.136 0.169 26,341,600 4,054,344 0.1539 27.63 26.95 27.63 23.05 28.65 155,389 26.092 19.85%
2014-08-18 0 0.136 0.135 0.136 0.134 0.136 1,169,600 157,432 0.1346 23.05 22.89 23.05 22.72 23.05 6,899 22.818 -1.45%
2014-08-15 0 0.138 0.137 0.139 0.136 0.140 1,538,400 210,700 0.1370 23.39 23.22 23.56 23.05 23.73 9,075 23.218 -1.43%
2014-08-14 0 0.140 0.138 0.141 0.136 0.147 2,192,000 306,000 0.1396 23.73 23.39 23.90 23.05 24.92 12,931 23.665 -1.41%
2014-08-13 0 0.142 0.138 0.142 0.134 0.149 5,641,600 786,112 0.1393 24.07 23.39 24.07 22.72 25.26 33,280 23.621 -0.70%
2014-08-12 0 0.143 0.140 0.143 0.125 0.146 26,379,200 3,635,675 0.1378 24.24 23.73 24.24 21.19 24.75 155,611 23.364 12.60%
2014-08-11 0 0.127 0.127 0.128 0.127 0.130 1,488,000 190,080 0.1277 21.53 21.53 21.70 21.53 22.04 8,778 21.655 -2.31%
2014-08-08 0 0.130 0.129 0.130 0.128 0.138 8,112,000 1,071,576 0.1321 22.04 21.87 22.04 21.70 23.39 47,853 22.393 -0.76%
2014-08-07 0 0.131 0.129 0.132 0.125 0.136 9,295,200 1,223,628 0.1316 22.21 21.87 22.38 21.19 23.05 54,832 22.316 4.80%
2014-08-06 0 0.125 0.123 0.126 0.120 0.125 3,436,000 417,196 0.1214 21.19 20.85 21.36 20.34 21.19 20,269 20.583 2.46%
2014-08-05 0 0.122 0.121 0.123 0.120 0.126 4,776,000 582,984 0.1221 20.68 20.51 20.85 20.34 21.36 28,174 20.693 -1.61%
2014-08-04 0 0.124 0.121 0.126 0.122 0.128 6,426,400 798,288 0.1242 21.02 20.51 21.36 20.68 21.70 37,909 21.058 -1.59%
2014-08-01 0 0.126 0.124 0.126 0.124 0.126 3,512,000 437,688 0.1246 21.36 21.02 21.36 21.02 21.36 20,717 21.127 0.00%
2014-07-31 0 0.126 0.124 0.126 0.121 0.129 2,952,000 365,712 0.1239 21.36 21.02 21.36 20.51 21.87 17,414 21.001 -0.79%
2014-07-30 0 0.127 0.124 0.128 0.120 0.130 3,583,200 447,794 0.1250 21.53 21.02 21.70 20.34 22.04 21,137 21.185 -2.31%
2014-07-29 0 0.130 0.127 0.130 0.121 0.130 3,312,000 419,232 0.1266 22.04 21.53 22.04 20.51 22.04 19,537 21.458 7.44%
2014-07-28 0 0.121 0.121 0.127 0.120 0.128 3,649,600 449,680 0.1232 20.51 20.51 21.53 20.34 21.70 21,529 20.887 -2.42%
2014-07-25 0 0.124 0.124 0.126 0.123 0.126 2,832,000 353,976 0.1250 21.02 21.02 21.36 20.85 21.36 16,706 21.189 -2.36%
2014-07-24 0 0.127 0.126 0.129 0.116 0.140 12,552,000 1,603,920 0.1278 21.53 21.36 21.87 19.66 23.73 74,044 21.662 5.83%
2014-07-23 0 0.120 0.117 0.122 0.116 0.122 5,550,400 666,300 0.1200 20.34 19.83 20.68 19.66 20.68 32,742 20.350 0.00%
2014-07-22 0 0.120 0.118 0.120 0.115 0.120 5,448,000 648,648 0.1191 20.34 20.00 20.34 19.49 20.34 32,138 20.183 0.00%
2014-07-21 0 0.120 0.117 0.125 0.120 0.120 96,000 11,520 0.1200 20.34 19.83 21.19 20.34 20.34 566 20.342 -1.64%
2014-07-18 0 0.122 0.120 0.123 0.122 0.122 240,000 29,280 0.1220 20.68 20.34 20.85 20.68 20.68 1,416 20.682 0.00%
2014-07-17 0 0.122 0.120 0.122 0.120 0.122 696,800 84,019 0.1206 20.68 20.34 20.68 20.34 20.68 4,110 20.441 0.00%
2014-07-16 0 0.122 0.122 0.125 0.120 0.125 1,744,800 213,950 0.1226 20.68 20.68 21.19 20.34 21.19 10,293 20.787 -0.81%
2014-07-15 0 0.123 0.120 0.124 0.118 0.123 2,092,000 253,064 0.1210 20.85 20.34 21.02 20.00 20.85 12,341 20.506 0.00%
2014-07-14 0 0.123 0.121 0.123 0.120 0.125 1,804,000 220,168 0.1220 20.85 20.51 20.85 20.34 21.19 10,642 20.689 -1.60%
2014-07-11 0 0.125 0.118 0.125 0.125 0.125 33,600 4,075 0.1213 21.19 20.00 21.19 21.19 21.19 198 20.559 0.81%
2014-07-10 0 0.124 0.124 0.130 0.123 0.126 1,296,800 161,852 0.1248 21.02 21.02 22.04 20.85 21.36 7,650 21.158 1.64%
2014-07-09 0 0.122 0.123 0.127 0.117 0.123 120,000 14,328 0.1194 20.68 20.85 21.53 19.83 20.85 708 20.241 -0.81%
2014-07-08 0 0.123 0.123 0.125 0.115 0.125 3,027,200 368,896 0.1219 20.85 20.85 21.19 19.49 21.19 17,857 20.658 -3.15%
2014-07-07 0 0.127 0.127 0.130 0.125 0.132 996,000 128,040 0.1286 21.53 21.53 22.04 21.19 22.38 5,875 21.793 -3.79%
2014-07-04 0 0.132 0.128 0.133 0.122 0.135 4,621,600 577,560 0.1250 22.38 21.70 22.55 20.68 22.89 27,263 21.185 7.32%
2014-07-03 0 0.123 0.123 0.126 0.120 0.123 5,016,800 607,871 0.1212 20.85 20.85 21.36 20.34 20.85 29,594 20.540 0.82%
2014-07-02 0 0.122 0.120 0.122 0.118 0.124 3,338,400 402,336 0.1205 20.68 20.34 20.68 20.00 21.02 19,693 20.430 -1.61%
2014-06-30 0 0.124 0.118 0.127 0.123 0.124 76,000 9,340 0.1229 21.02 20.00 21.53 20.85 21.02 448 20.833 -0.80%
2014-06-27 0 0.125 0.123 0.125 0.125 0.125 1,112,000 138,920 0.1249 21.19 20.85 21.19 21.19 21.19 6,560 21.178 0.00%
2014-06-26 0 0.125 0.123 0.128 0.125 0.125 2,112,000 264,000 0.1250 21.19 20.85 21.70 21.19 21.19 12,459 21.190 0.00%
2014-06-25 0 0.125 0.125 0.128 0.125 0.125 1,128,000 141,000 0.1250 21.19 21.19 21.70 21.19 21.19 6,654 21.190 0.00%
2014-06-24 0 0.125 0.123 0.129 0.125 0.126 1,225,600 152,940 0.1248 21.19 20.85 21.87 21.19 21.36 7,230 21.154 0.00%
2014-06-23 0 0.125 0.125 0.127 0.125 0.130 2,976,000 376,920 0.1267 21.19 21.19 21.53 21.19 22.04 17,555 21.470 -5.30%
2014-06-20 0 0.132 0.132 0.134 0.130 0.133 1,432,000 188,432 0.1316 22.38 22.38 22.72 22.04 22.55 8,447 22.307 -1.49%
2014-06-19 0 0.134 0.133 0.134 0.131 0.134 5,217,600 688,848 0.1320 22.72 22.55 22.72 22.21 22.72 30,779 22.381 -1.47%
2014-06-18 0 0.136 0.133 0.136 0.134 0.136 1,492,000 200,656 0.1345 23.05 22.55 23.05 22.72 23.05 8,801 22.798 1.49%
2014-06-17 0 0.134 0.132 0.134 0.132 0.135 4,176,000 559,464 0.1340 22.72 22.38 22.72 22.38 22.89 24,634 22.711 -2.90%
2014-06-16 0 0.138 0.130 0.138 0.123 0.140 557,600 72,720 0.1304 23.39 22.04 23.39 20.85 23.73 3,289 22.108 1.47%
2014-06-13 0 0.136 0.131 0.136 0.136 0.147 984,000 136,128 0.1383 23.05 22.21 23.05 23.05 24.92 5,805 23.452 -2.16%
2014-06-12 0 0.139 0.139 0.143 0.139 0.140 828,000 115,200 0.1391 23.56 23.56 24.24 23.56 23.73 4,884 23.585 -4.79%
2014-06-11 0 0.146 0.137 0.146 0.136 0.146 1,523,200 207,567 0.1363 24.75 23.22 24.75 23.05 24.75 8,985 23.101 4.29%
2014-06-10 0 0.140 0.140 0.145 0.135 0.144 100,800 13,987 0.1388 23.73 23.73 24.58 22.89 24.41 595 23.523 -4.11%
2014-06-09 0 0.146 0.146 0.147 0.134 0.140 264,000 36,384 0.1378 24.75 24.75 24.92 22.72 23.73 1,557 23.363 5.80%
2014-06-06 0 0.138 0.134 0.139 0.133 0.137 1,759,200 236,480 0.1344 23.39 22.72 23.56 22.55 23.22 10,377 22.788 0.00%
2014-06-05 0 0.138 0.135 0.138 0.135 0.138 984,000 134,376 0.1366 23.39 22.89 23.39 22.89 23.39 5,805 23.150 -1.43%
2014-06-04 0 0.140 0.140 0.141 0.137 0.144 2,040,000 289,680 0.1420 23.73 23.73 23.90 23.22 24.41 12,034 24.072 -2.10%
2014-06-03 0 0.143 0.143 0.145 0.142 0.145 1,181,600 169,327 0.1433 24.24 24.24 24.58 24.07 24.58 6,970 24.293 -4.67%
2014-05-30 0 0.150 0.143 0.150 0.138 0.150 1,547,200 220,840 0.1427 25.43 24.24 25.43 23.39 25.43 9,127 24.197 7.14%
2014-05-29 0 0.140 0.138 0.143 0.140 0.158 8,524,800 1,273,608 0.1494 23.73 23.39 24.24 23.73 26.78 50,288 25.326 1.45%
2014-05-28 0 0.138 0.138 0.139 0.138 0.143 1,896,000 267,024 0.1408 23.39 23.39 23.56 23.39 24.24 11,184 23.875 -3.50%
2014-05-27 0 0.143 0.142 0.145 0.142 0.147 513,600 73,296 0.1427 24.24 24.07 24.58 24.07 24.92 3,030 24.192 1.42%
2014-05-26 0 0.141 0.141 0.142 0.141 0.145 2,893,600 413,124 0.1428 23.90 23.90 24.07 23.90 24.58 17,069 24.203 -2.08%
2014-05-23 0 0.144 0.143 0.144 0.144 0.148 219,200 31,768 0.1449 24.41 24.24 24.41 24.41 25.09 1,293 24.568 -2.70%
2014-05-22 0 0.148 0.145 0.149 0.145 0.153 2,784,000 410,712 0.1475 25.09 24.58 25.26 24.58 25.94 16,423 25.009 -0.67%
2014-05-21 0 0.149 0.146 0.150 0.137 0.154 4,138,400 601,840 0.1454 25.26 24.75 25.43 23.22 26.11 24,412 24.653 10.37%
2014-05-20 0 0.135 0.133 0.136 0.133 0.135 224,000 29,912 0.1335 22.89 22.55 23.05 22.55 22.89 1,321 22.637 1.50%
2014-05-19 0 0.133 0.133 0.134 0.130 0.140 2,064,000 273,864 0.1327 22.55 22.55 22.72 22.04 23.73 12,176 22.493 -2.21%
2014-05-16 0 0.136 0.135 0.139 0.136 0.138 483,200 65,984 0.1366 23.05 22.89 23.56 23.05 23.39 2,850 23.149 -2.16%
2014-05-15 0 0.139 0.142 0.143 0.138 0.143 1,296,000 182,736 0.1410 23.56 24.07 24.24 23.39 24.24 7,645 23.902 -5.44%
2014-05-14 0 0.147 0.144 0.147 0.137 0.148 2,280,000 325,464 0.1427 24.92 24.41 24.92 23.22 25.09 13,450 24.199 5.00%
2014-05-13 0 0.140 0.133 0.140 0.130 0.140 2,493,600 330,984 0.1327 23.73 22.55 23.73 22.04 23.73 14,710 22.501 6.87%
2014-05-12 0 0.131 0.131 0.135 0.131 0.140 1,470,400 195,355 0.1329 22.21 22.21 22.89 22.21 23.73 8,674 22.522 0.00%
2014-05-09 0 0.131 0.131 0.133 0.130 0.140 4,952,000 652,972 0.1319 22.21 22.21 22.55 22.04 23.73 29,212 22.353 0.77%
2014-05-08 0 0.130 0.130 0.134 0.130 0.136 1,488,000 196,344 0.1320 22.04 22.04 22.72 22.04 23.05 8,778 22.369 -5.11%
2014-05-07 0 0.137 0.133 0.138 0.132 0.139 823,200 111,204 0.1351 23.22 22.55 23.39 22.38 23.56 4,856 22.900 4.58%
2014-05-05 0 0.131 0.130 0.134 0.130 0.146 2,184,000 295,896 0.1355 22.21 22.04 22.72 22.04 24.75 12,883 22.967 -9.66%
2014-05-02 0 0.145 0.140 0.155 - - 0 0 - 24.58 23.73 26.28 - - 0 - 0.00%
2014-04-30 0 0.145 0.141 0.146 0.141 0.146 1,080,000 152,880 0.1416 24.58 23.90 24.75 23.90 24.75 6,371 23.997 0.00%
2014-04-29 0 0.145 0.140 0.149 0.140 0.149 2,844,000 412,224 0.1449 24.58 23.73 25.26 23.73 25.26 16,777 24.571 -2.68%
2014-04-28 0 0.149 0.149 0.157 0.146 0.153 1,627,200 240,048 0.1475 25.26 25.26 26.61 24.75 25.94 9,599 25.008 -2.61%
2014-04-25 0 0.153 0.151 0.159 0.153 0.157 240,000 37,368 0.1557 25.94 25.60 26.95 25.94 26.61 1,416 26.394 -4.37%
2014-04-24 0 0.160 0.159 0.160 0.157 0.165 456,000 73,272 0.1607 27.12 26.95 27.12 26.61 27.97 2,690 27.239 0.00%
2014-04-23 0 0.160 0.160 0.163 0.154 0.163 624,000 100,584 0.1612 27.12 27.12 27.63 26.11 27.63 3,681 27.325 0.63%
2014-04-22 0 0.159 0.155 0.159 0.160 0.179 6,312,000 1,052,328 0.1667 26.95 26.28 26.95 27.12 30.34 37,234 28.262 6.00%
2014-04-17 0 0.150 0.149 0.156 0.147 0.152 3,939,200 587,221 0.1491 25.43 25.26 26.45 24.92 25.77 23,237 25.271 1.35%
2014-04-16 0 0.148 0.148 0.152 0.146 0.160 2,112,000 317,880 0.1505 25.09 25.09 25.77 24.75 27.12 12,459 25.515 1.37%
2014-04-15 0 0.146 0.143 0.148 0.141 0.157 3,384,000 506,232 0.1496 24.75 24.24 25.09 23.90 26.61 19,962 25.360 -2.01%
2014-04-14 0 0.149 0.147 0.150 0.141 0.160 7,872,000 1,181,880 0.1501 25.26 24.92 25.43 23.90 27.12 46,437 25.451 -7.45%
2014-04-11 0 0.161 0.161 0.165 0.150 0.161 2,200,800 347,224 0.1578 27.29 27.29 27.97 25.43 27.29 12,982 26.746 -4.73%
2014-04-10 0 0.169 0.168 0.170 0.168 0.170 2,634,400 446,328 0.1694 28.65 28.48 28.82 28.48 28.82 15,540 28.721 1.20%
2014-04-09 0 0.167 0.167 0.168 0.166 0.168 2,214,400 369,232 0.1667 28.31 28.31 28.48 28.14 28.48 13,063 28.266 -1.76%
2014-04-08 0 0.170 0.165 0.170 0.160 0.171 888,000 145,512 0.1639 28.82 27.97 28.82 27.12 28.99 5,238 27.778 1.19%
2014-04-07 0 0.168 0.164 0.168 0.168 0.173 1,492,000 255,376 0.1712 28.48 27.80 28.48 28.48 29.33 8,801 29.016 -4.55%
2014-04-04 0 0.176 0.173 0.176 0.172 0.176 1,430,400 247,219 0.1728 29.84 29.33 29.84 29.16 29.84 8,438 29.299 -1.12%
2014-04-03 0 0.178 0.172 0.178 0.172 0.178 768,000 133,056 0.1733 30.17 29.16 30.17 29.16 30.17 4,530 29.369 0.00%
2014-04-02 0 0.178 0.178 0.179 0.178 0.182 1,178,400 211,656 0.1796 30.17 30.17 30.34 30.17 30.85 6,951 30.448 -2.73%
2014-04-01 0 0.183 0.183 0.185 0.175 0.186 5,369,600 968,536 0.1804 31.02 31.02 31.36 29.67 31.53 31,675 30.577 6.40%
2014-03-31 0 0.172 0.169 0.172 0.168 0.175 2,020,000 345,404 0.1710 29.16 28.65 29.16 28.48 29.67 11,916 28.987 1.78%
2014-03-28 0 0.169 0.166 0.169 0.163 0.173 1,721,600 291,440 0.1693 28.65 28.14 28.65 27.63 29.33 10,156 28.697 0.00%
2014-03-27 0 0.169 0.166 0.169 0.164 0.176 4,739,200 801,545 0.1691 28.65 28.14 28.65 27.80 29.84 27,956 28.671 -2.87%
2014-03-26 0 0.174 0.173 0.174 0.168 0.181 10,521,600 1,806,944 0.1717 29.50 29.33 29.50 28.48 30.68 62,067 29.113 -3.87%
2014-03-25 0 0.181 0.181 0.185 0.180 0.196 3,936,000 742,056 0.1885 30.68 30.68 31.36 30.51 33.23 23,218 31.960 -1.63%
2014-03-24 0 0.184 0.184 0.187 0.180 0.195 9,483,200 1,729,464 0.1824 31.19 31.19 31.70 30.51 33.06 55,941 30.916 -7.07%
2014-03-21 0 0.198 0.197 0.199 0.195 0.200 2,040,800 405,673 0.1988 33.57 33.40 33.73 33.06 33.90 12,039 33.698 2.06%
2014-03-20 0 0.194 0.194 0.199 0.192 0.201 4,376,000 860,280 0.1966 32.89 32.89 33.73 32.55 34.07 25,814 33.326 -2.02%
2014-03-19 0 0.198 0.197 0.199 0.197 0.205 4,224,000 842,880 0.1995 33.57 33.40 33.73 33.40 34.75 24,917 33.827 -1.98%
2014-03-18 0 0.202 0.201 0.203 0.196 0.212 7,787,200 1,586,011 0.2037 34.24 34.07 34.41 33.23 35.94 45,937 34.526 1.00%
2014-03-17 0 0.200 0.196 0.200 0.191 0.203 3,462,400 689,627 0.1992 33.90 33.23 33.90 32.38 34.41 20,425 33.764 2.04%
2014-03-14 0 0.196 0.189 0.196 0.181 0.196 7,380,000 1,382,844 0.1874 33.23 32.04 33.23 30.68 33.23 43,535 31.764 3.16%
2014-03-13 0 0.190 0.188 0.190 0.187 0.200 8,921,600 1,731,624 0.1941 32.21 31.87 32.21 31.70 33.90 52,628 32.903 -4.04%
2014-03-12 0 0.198 0.198 0.200 0.192 0.210 10,476,000 2,110,404 0.2015 33.57 33.57 33.90 32.55 35.60 61,798 34.150 -7.91%
2014-03-11 0 0.215 0.210 0.219 0.203 0.222 17,852,000 3,814,764 0.2137 36.45 35.60 37.13 34.41 37.63 105,309 36.225 3.37%
2014-03-10 0 0.208 0.207 0.214 0.203 0.235 39,018,400 8,494,918 0.2177 35.26 35.09 36.28 34.41 39.84 230,169 36.907 -7.14%
2014-03-07 0 0.224 0.224 0.225 0.202 0.240 58,699,200 13,209,841 0.2250 37.97 37.97 38.14 34.24 40.68 346,266 38.149 12.00%
2014-03-06 0 0.200 0.199 0.201 0.179 0.212 47,388,000 9,225,392 0.1947 33.90 33.73 34.07 30.34 35.94 279,541 33.002 11.73%
2014-03-05 0 0.179 0.177 0.180 0.166 0.183 8,937,600 1,580,168 0.1768 30.34 30.01 30.51 28.14 31.02 52,723 29.971 7.19%
2014-03-04 0 0.167 0.167 0.170 0.165 0.178 9,209,600 1,565,880 0.1700 28.31 28.31 28.82 27.97 30.17 54,327 28.823 -4.02%
2014-03-03 0 0.174 0.171 0.177 0.170 0.191 20,543,000 3,700,269 0.1801 29.50 28.99 30.01 28.82 32.38 121,183 30.535 -6.95%
2014-02-28 0 0.187 0.183 0.188 0.150 0.193 56,013,600 10,038,312 0.1792 31.70 31.02 31.87 25.43 32.72 330,424 30.380 26.35%
2014-02-27 0 0.148 0.147 0.150 0.145 0.157 11,722,400 1,779,925 0.1518 25.09 24.92 25.43 24.58 26.61 69,150 25.740 -2.63%
2014-02-26 0 0.152 0.152 0.153 0.151 0.165 10,505,600 1,639,210 0.1560 25.77 25.77 25.94 25.60 27.97 61,972 26.451 -5.59%
2014-02-25 0 0.161 0.159 0.162 0.150 0.164 20,679,200 3,222,956 0.1559 27.29 26.95 27.46 25.43 27.80 121,986 26.421 9.52%
2014-02-24 0 0.147 0.147 0.149 0.142 0.154 18,949,600 2,757,812 0.1455 24.92 24.92 25.26 24.07 26.11 111,783 24.671 -2.65%
2014-02-21 0 0.151 0.148 0.151 0.146 0.162 15,425,000 2,348,474 0.1523 25.60 25.09 25.60 24.75 27.46 90,992 25.810 -5.63%
2014-02-20 0 0.160 0.159 0.160 0.158 0.166 4,257,400 681,697 0.1601 27.12 26.95 27.12 26.78 28.14 25,114 27.144 -2.44%
2014-02-19 0 0.164 0.161 0.165 0.157 0.170 12,161,600 1,988,780 0.1635 27.80 27.29 27.97 26.61 28.82 71,741 27.722 1.23%
2014-02-18 0 0.162 0.161 0.164 0.160 0.196 15,453,600 2,665,719 0.1725 27.46 27.29 27.80 27.12 33.23 91,161 29.242 -7.95%
2014-02-17 0 0.176 0.173 0.177 0.152 0.176 10,257,600 1,700,106 0.1657 29.84 29.33 30.01 25.77 29.84 60,509 28.097 7.98%
2014-02-14 0 0.163 0.162 0.163 0.160 0.179 5,153,600 862,251 0.1673 27.63 27.46 27.63 27.12 30.34 30,401 28.363 -9.44%
2014-02-13 0 0.180 0.179 0.186 0.177 0.190 3,218,400 586,940 0.1824 30.51 30.34 31.53 30.01 32.21 18,985 30.915 -5.26%
2014-02-12 0 0.190 0.187 0.190 0.190 0.195 1,536,000 295,008 0.1921 32.21 31.70 32.21 32.21 33.06 9,061 32.559 -2.56%
2014-02-11 0 0.195 0.191 0.198 0.193 0.205 1,210,400 240,205 0.1985 33.06 32.38 33.57 32.72 34.75 7,140 33.642 -7.14%
2014-02-10 0 0.210 0.206 0.210 0.200 0.230 4,829,600 1,018,996 0.2110 35.60 34.92 35.60 33.90 38.99 28,490 35.767 -0.47%
2014-02-07 0 0.211 0.211 0.216 0.193 0.225 4,045,600 856,002 0.2116 35.77 35.77 36.62 32.72 38.14 23,865 35.869 -6.22%
2014-02-06 0 0.225 0.225 0.227 0.223 0.280 10,480,800 2,568,872 0.2451 38.14 38.14 38.48 37.80 47.47 61,826 41.550 -11.76%
2014-02-05 0 0.255 0.246 0.250 0.191 0.260 17,686,400 4,126,652 0.2333 43.23 41.70 42.38 32.38 44.08 104,332 39.553 33.51%
2014-02-04 0 0.191 0.191 0.199 0.144 0.204 15,302,400 2,728,825 0.1783 32.38 32.38 33.73 24.41 34.58 90,269 30.230 38.41%
2014-01-30 0 0.138 0.134 0.141 0.135 0.138 97,600 13,376 0.1370 23.39 22.72 23.90 22.89 23.39 576 23.233 -2.82%
2014-01-29 0 0.142 0.137 0.142 0.128 0.142 4,642,400 630,118 0.1357 24.07 23.22 24.07 21.70 24.07 27,385 23.009 11.23%
2014-01-28 0 0.163 0.159 0.169 0.154 0.179 3,816,000 622,960 0.1632 21.64 21.11 22.44 20.45 23.77 28,741 21.675 -7.91%
2014-01-27 0 0.177 0.165 0.179 0.162 0.180 2,560,000 428,744 0.1675 23.50 21.91 23.77 21.51 23.90 19,281 22.237 -1.67%
2014-01-24 0 0.180 0.169 0.187 0.179 0.192 1,128,000 210,504 0.1866 23.90 22.44 24.83 23.77 25.49 8,496 24.778 -5.26%
2014-01-23 0 0.190 0.184 0.195 0.184 0.195 1,268,000 241,604 0.1905 25.23 24.43 25.89 24.43 25.89 9,550 25.299 2.70%
2014-01-22 0 0.185 0.180 0.188 0.178 0.205 1,641,600 310,819 0.1893 24.56 23.90 24.96 23.63 27.22 12,364 25.139 -1.60%
2014-01-21 0 0.188 0.182 0.190 0.173 0.190 4,152,800 762,776 0.1837 24.96 24.16 25.23 22.97 25.23 31,277 24.388 9.94%
2014-01-20 0 0.171 0.171 0.178 0.170 0.171 436,800 74,265 0.1700 22.70 22.70 23.63 22.57 22.70 3,290 22.574 0.59%
2014-01-17 0 0.170 0.170 0.175 0.169 0.170 312,000 52,896 0.1695 22.57 22.57 23.24 22.44 22.57 2,350 22.510 0.59%
2014-01-16 0 0.169 0.162 0.169 0.165 0.169 660,800 108,552 0.1643 22.44 21.51 22.44 21.91 22.44 4,977 21.811 6.29%
2014-01-15 0 0.159 0.159 0.168 0.158 0.163 2,599,200 416,894 0.1604 21.11 21.11 22.31 20.98 21.64 19,576 21.296 -1.85%
2014-01-14 0 0.162 0.162 0.170 0.162 0.165 832,000 134,974 0.1622 21.51 21.51 22.57 21.51 21.91 6,266 21.540 -1.82%
2014-01-13 0 0.165 0.162 0.165 0.162 0.165 532,000 86,384 0.1624 21.91 21.51 21.91 21.51 21.91 4,007 21.559 -0.60%
2014-01-10 0 0.166 0.161 0.173 0.158 0.170 2,236,800 367,193 0.1642 22.04 21.38 22.97 20.98 22.57 16,847 21.796 -2.35%
2014-01-09 0 0.170 0.161 0.170 0.157 0.170 3,042,400 499,644 0.1642 22.57 21.38 22.57 20.85 22.57 22,914 21.805 -2.86%
2014-01-08 0 0.175 0.170 0.175 0.153 0.191 13,265,600 2,310,999 0.1742 23.24 22.57 23.24 20.31 25.36 99,911 23.131 18.24%
2014-01-07 0 0.148 0.148 0.153 0.143 0.149 3,252,800 470,020 0.1445 19.65 19.65 20.31 18.99 19.78 24,499 19.185 3.50%
2014-01-06 0 0.143 0.143 0.153 0.142 0.143 955,200 136,067 0.1424 18.99 18.99 20.31 18.85 18.99 7,194 18.913 -0.69%
2014-01-03 0 0.144 0.144 0.154 0.143 0.155 2,616,800 391,428 0.1496 19.12 19.12 20.45 18.99 20.58 19,709 19.861 0.70%
2014-01-02 0 0.143 0.139 0.143 - - 10,400 1,310 0.1260 18.99 18.46 18.99 - - 78 16.724 -0.69%
2013-12-31 0 0.144 0.136 0.144 0.140 0.144 288,000 40,416 0.1403 19.12 18.06 19.12 18.59 19.12 2,169 18.633 2.86%
2013-12-30 0 0.140 0.137 0.144 0.135 0.145 1,407,200 197,696 0.1405 18.59 18.19 19.12 17.92 19.25 10,598 18.653 3.70%
2013-12-27 0 0.135 0.135 0.140 0.132 0.148 617,600 87,209 0.1412 17.92 17.92 18.59 17.53 19.65 4,652 18.748 -2.17%
2013-12-24 0 0.138 0.130 0.145 - - 2,400 292 0.1217 18.32 17.26 19.25 - - 18 16.154 0.00%
2013-12-23 0 0.138 0.126 0.138 0.128 0.140 1,256,000 161,320 0.1284 18.32 16.73 18.32 17.00 18.59 9,460 17.053 6.15%
2013-12-20 0 0.130 0.130 0.150 0.130 0.133 193,600 25,298 0.1307 17.26 17.26 19.92 17.26 17.66 1,458 17.350 -2.26%
2013-12-19 0 0.133 0.129 0.140 0.133 0.133 56,000 7,344 0.1311 17.66 17.13 18.59 17.66 17.66 422 17.412 0.00%
2013-12-18 0 0.133 0.133 0.140 0.130 0.135 386,254 51,382 0.1330 17.66 17.66 18.59 17.26 17.92 2,909 17.662 2.31%
2013-12-17 0 0.130 0.130 0.132 0.128 0.134 2,779,200 361,241 0.1300 17.26 17.26 17.53 17.00 17.79 20,932 17.258 -0.76%
2013-12-16 0 0.131 0.131 0.139 0.129 0.140 1,757,600 233,616 0.1329 17.39 17.39 18.46 17.13 18.59 13,238 17.648 -2.96%
2013-12-13 0 0.135 0.128 0.135 0.128 0.137 1,465,600 197,867 0.1350 17.92 17.00 17.92 17.00 18.19 11,038 17.925 0.00%
2013-12-12 0 0.135 0.134 0.144 0.133 0.145 2,574,400 356,552 0.1385 17.92 17.79 19.12 17.66 19.25 19,389 18.389 -6.90%
2013-12-11 0 0.145 0.142 0.145 0.145 0.145 142,400 20,577 0.1445 19.25 18.85 19.25 19.25 19.25 1,073 19.186 -0.68%
2013-12-10 0 0.146 0.145 0.146 0.146 0.147 192,000 28,184 0.1468 19.38 19.25 19.38 19.38 19.52 1,446 19.490 -0.68%
2013-12-09 0 0.147 0.146 0.147 0.147 0.147 24,000 3,528 0.1470 19.52 19.38 19.52 19.52 19.52 181 19.518 -1.34%
2013-12-06 0 0.149 0.146 0.152 0.143 0.151 1,016,800 151,188 0.1487 19.78 19.38 20.18 18.99 20.05 7,658 19.742 -1.32%
2013-12-05 0 0.151 0.150 0.151 0.147 0.154 2,820,800 421,568 0.1494 20.05 19.92 20.05 19.52 20.45 21,245 19.843 -2.58%
2013-12-04 0 0.155 0.153 0.157 0.149 0.155 672,000 103,368 0.1538 20.58 20.31 20.85 19.78 20.58 5,061 20.423 0.65%
2013-12-03 0 0.154 0.149 0.155 0.149 0.158 3,007,850 455,184 0.1513 20.45 19.78 20.58 19.78 20.98 22,654 20.093 -2.53%
2013-12-02 0 0.158 0.153 0.158 0.146 0.165 7,916,000 1,224,450 0.1547 20.98 20.31 20.98 19.38 21.91 59,620 20.538 7.48%
2013-11-29 0 0.147 0.147 0.151 0.147 0.164 17,404,000 2,754,140 0.1582 19.52 19.52 20.05 19.52 21.77 131,080 21.011 -15.52%
2013-11-28 0 0.174 0.169 0.175 0.165 0.174 234,400 39,432 0.1682 23.10 22.44 23.24 21.91 23.10 1,765 22.336 1.16%
2013-11-27 0 0.172 0.168 0.176 - - 0 0 - 22.84 22.31 23.37 - - 0 - 0.00%
2013-11-26 0 0.172 0.172 0.174 0.170 0.180 4,391,200 762,912 0.1737 22.84 22.84 23.10 22.57 23.90 33,073 23.068 -7.03%
2013-11-25 0 0.185 0.180 0.185 0.180 0.185 106,400 19,596 0.1842 24.56 23.90 24.56 23.90 24.56 801 24.453 3.93%
2013-11-22 0 0.178 0.177 0.183 0.177 0.180 288,800 51,668 0.1789 23.63 23.50 24.30 23.50 23.90 2,175 23.754 -1.11%
2013-11-21 0 0.180 0.180 0.185 0.176 0.180 712,000 127,512 0.1791 23.90 23.90 24.56 23.37 23.90 5,363 23.778 2.27%
2013-11-20 0 0.176 0.176 0.177 0.172 0.180 426,400 75,513 0.1771 23.37 23.37 23.50 22.84 23.90 3,211 23.513 2.33%
2013-11-19 0 0.172 0.172 0.173 0.172 0.183 401,600 70,904 0.1766 22.84 22.84 22.97 22.84 24.30 3,025 23.442 -1.15%
2013-11-18 0 0.174 0.172 0.175 0.172 0.188 972,800 177,732 0.1827 23.10 22.84 23.24 22.84 24.96 7,327 24.258 -0.57%
2013-11-15 0 0.175 0.173 0.178 0.173 0.180 822,400 144,208 0.1754 23.24 22.97 23.63 22.97 23.90 6,194 23.282 0.57%
2013-11-14 0 0.174 0.172 0.174 0.174 0.174 16,000 2,784 0.1740 23.10 22.84 23.10 23.10 23.10 121 23.103 1.16%
2013-11-13 0 0.172 0.172 0.173 0.171 0.174 438,400 75,494 0.1722 22.84 22.84 22.97 22.70 23.10 3,302 22.864 -2.82%
2013-11-12 0 0.177 0.171 0.185 0.171 0.178 512,000 90,128 0.1760 23.50 22.70 24.56 22.70 23.63 3,856 23.372 4.12%
2013-11-11 0 0.170 0.170 0.173 0.170 0.185 1,768,800 321,200 0.1816 22.57 22.57 22.97 22.57 24.56 13,322 24.111 -2.86%
2013-11-08 0 0.175 0.169 0.175 0.170 0.175 1,240,000 213,264 0.1720 23.24 22.44 23.24 22.57 23.24 9,339 22.835 1.74%
2013-11-07 0 0.172 0.172 0.175 0.172 0.173 117,600 20,204 0.1718 22.84 22.84 23.24 22.84 22.97 886 22.811 0.00%
2013-11-06 0 0.172 0.172 0.174 0.171 0.176 584,000 101,216 0.1733 22.84 22.84 23.10 22.70 23.37 4,398 23.012 -1.15%
2013-11-05 0 0.174 0.174 0.176 0.168 0.192 5,424,000 956,760 0.1764 23.10 23.10 23.37 22.31 25.49 40,851 23.420 -3.33%
2013-11-04 0 0.180 0.180 0.182 0.180 0.185 520,000 95,384 0.1834 23.90 23.90 24.16 23.90 24.56 3,916 24.355 -2.70%
2013-11-01 0 0.185 0.185 0.189 0.180 0.196 4,040,000 742,872 0.1839 24.56 24.56 25.09 23.90 26.02 30,428 24.414 -7.50%
2013-10-31 0 0.200 0.192 0.200 0.186 0.200 2,432,000 454,256 0.1868 26.55 25.49 26.55 24.70 26.55 18,317 24.800 3.63%
2013-10-30 0 0.193 0.192 0.198 0.189 0.193 292,000 55,680 0.1907 25.63 25.49 26.29 25.09 25.63 2,199 25.318 0.52%
2013-10-29 0 0.192 0.191 0.192 0.190 0.195 240,000 46,056 0.1919 25.49 25.36 25.49 25.23 25.89 1,808 25.479 -1.54%
2013-10-28 0 0.195 0.195 0.200 0.191 0.205 712,000 137,280 0.1928 25.89 25.89 26.55 25.36 27.22 5,363 25.600 1.04%
2013-10-25 0 0.193 0.193 0.200 0.192 0.194 33,600 6,462 0.1923 25.63 25.63 26.55 25.49 25.76 253 25.535 0.52%
2013-10-24 0 0.192 0.192 0.202 0.191 0.192 47,200 8,929 0.1892 25.49 25.49 26.82 25.36 25.49 355 25.117 -4.95%
2013-10-23 0 0.202 0.192 0.212 0.202 0.202 133,600 26,920 0.2015 26.82 25.49 28.15 26.82 26.82 1,006 26.754 0.00%
2013-10-22 0 0.202 0.190 0.202 0.197 0.202 79,200 15,793 0.1994 26.82 25.23 26.82 26.16 26.82 597 26.476 2.54%
2013-10-21 0 0.197 0.189 0.197 0.186 0.199 25,600 4,872 0.1903 26.16 25.09 26.16 24.70 26.42 193 25.269 2.60%
2013-10-18 0 0.192 0.191 0.197 0.185 0.192 344,000 64,912 0.1887 25.49 25.36 26.16 24.56 25.49 2,591 25.054 0.00%
2013-10-17 0 0.192 0.192 0.200 0.192 0.192 72,000 13,824 0.1920 25.49 25.49 26.55 25.49 25.49 542 25.493 -4.95%
2013-10-16 0 0.202 0.202 0.204 0.200 0.205 248,000 50,120 0.2021 26.82 26.82 27.09 26.55 27.22 1,868 26.833 -2.42%
2013-10-15 0 0.207 0.190 0.207 0.207 0.207 208,000 43,056 0.2070 27.48 25.23 27.48 27.48 27.48 1,567 27.484 0.00%
2013-10-11 0 0.207 0.203 0.207 0.203 0.210 304,000 63,504 0.2089 27.48 26.95 27.48 26.95 27.88 2,290 27.736 3.50%
2013-10-10 0 0.200 0.191 0.207 0.200 0.200 240,000 48,000 0.2000 26.55 25.36 27.48 26.55 26.55 1,808 26.555 -0.50%
2013-10-09 0 0.201 0.200 0.209 0.201 0.210 576,800 120,500 0.2089 26.69 26.55 27.75 26.69 27.88 4,344 27.738 -2.43%
2013-10-08 0 0.206 0.201 0.214 0.206 0.206 721,600 148,632 0.2060 27.35 26.69 28.41 27.35 27.35 5,435 27.348 2.49%
2013-10-07 0 0.201 0.191 0.218 - - 0 0 - 26.69 25.36 28.94 - - 0 - 0.00%
2013-10-04 0 0.201 0.201 0.203 0.201 0.203 40,000 8,104 0.2026 26.69 26.69 26.95 26.69 26.95 301 26.900 -0.50%
2013-10-03 0 0.202 0.200 0.205 0.196 0.202 394,400 78,435 0.1989 26.82 26.55 27.22 26.02 26.82 2,970 26.405 5.76%
2013-10-02 0 0.191 0.191 0.194 0.190 0.197 1,476,000 288,768 0.1956 25.36 25.36 25.76 25.23 26.16 11,117 25.976 2.69%
2013-09-30 0 0.186 0.181 0.192 - - 3,200 560 0.1750 24.70 24.03 25.49 - - 24 23.235 0.00%
2013-09-27 0 0.186 0.186 0.189 0.184 0.192 1,620,800 306,132 0.1889 24.70 24.70 25.09 24.43 25.49 12,207 25.078 -1.59%
2013-09-26 0 0.189 0.189 0.192 0.189 0.191 2,300,000 435,668 0.1894 25.09 25.09 25.49 25.09 25.36 17,323 25.150 -1.05%
2013-09-25 0 0.191 0.185 0.191 0.185 0.210 7,040,000 1,357,688 0.1929 25.36 24.56 25.36 24.56 27.88 53,023 25.606 -2.55%
2013-09-24 0 0.196 0.188 0.196 0.185 0.196 955,200 179,840 0.1883 26.02 24.96 26.02 24.56 26.02 7,194 24.998 0.00%
2013-09-23 0 0.196 0.196 0.199 0.196 0.198 424,000 83,744 0.1975 26.02 26.02 26.42 26.02 26.29 3,193 26.224 -2.97%
2013-09-19 0 0.202 0.202 0.210 0.200 0.220 1,755,200 363,024 0.2068 26.82 26.82 27.88 26.55 29.21 13,219 27.461 -6.05%
2013-09-18 0 0.215 0.210 0.217 0.210 0.241 8,536,000 1,925,632 0.2256 28.55 27.88 28.81 27.88 32.00 64,290 29.952 -8.90%
2013-09-17 0 0.236 0.236 0.250 0.236 0.250 1,220,000 292,464 0.2397 31.33 31.33 33.19 31.33 33.19 9,189 31.829 -7.45%
2013-09-16 0 0.255 0.248 0.255 - - 0 0 - 33.86 32.93 33.86 - - 0 - -1.92%
2013-09-13 0 0.260 0.250 0.260 0.245 0.260 2,084,800 527,016 0.2528 34.52 33.19 34.52 32.53 34.52 15,702 33.564 5.26%
2013-09-12 0 0.247 0.247 0.270 0.247 0.260 1,144,000 286,640 0.2506 32.80 32.80 35.85 32.80 34.52 8,616 33.268 -1.20%
2013-09-11 0 0.250 0.250 0.270 0.243 0.260 822,400 210,891 0.2564 33.19 33.19 35.85 32.26 34.52 6,194 34.048 0.00%
2013-09-10 0 0.250 0.242 0.255 0.240 0.250 1,351,200 330,941 0.2449 33.19 32.13 33.86 31.87 33.19 10,177 32.519 0.00%
2013-09-09 0 0.250 0.241 0.250 0.246 0.260 188,000 46,772 0.2488 33.19 32.00 33.19 32.66 34.52 1,416 33.032 7.30%
2013-09-06 0 0.233 0.233 0.255 0.233 0.233 16,800 3,908 0.2326 30.94 30.94 33.86 30.94 30.94 127 30.886 -0.85%
2013-09-05 0 0.235 0.235 0.255 0.230 0.235 312,000 72,016 0.2308 31.20 31.20 33.86 30.54 31.20 2,350 30.647 -2.49%
2013-09-04 0 0.241 0.241 0.255 0.241 0.241 80,000 19,280 0.2410 32.00 32.00 33.86 32.00 32.00 603 31.998 0.00%
2013-09-03 0 0.241 0.241 0.250 0.240 0.240 569,600 136,760 0.2401 32.00 32.00 33.19 31.87 31.87 4,290 31.879 -7.31%
2013-09-02 0 0.260 0.241 0.260 0.240 0.260 1,329,600 335,984 0.2527 34.52 32.00 34.52 31.87 34.52 10,014 33.551 7.88%
2013-08-30 0 0.241 0.241 0.249 0.241 0.245 220,000 53,312 0.2423 32.00 32.00 33.06 32.00 32.53 1,657 32.175 0.00%
2013-08-29 0 0.241 0.241 0.250 0.240 0.241 177,600 42,604 0.2399 32.00 32.00 33.19 31.87 32.00 1,338 31.851 0.42%
2013-08-28 0 0.240 0.225 0.240 - - 2,400 516 0.2150 31.87 29.87 31.87 - - 18 28.546 0.00%
2013-08-27 0 0.240 0.226 0.240 - - 0 0 - 31.87 30.01 31.87 - - 0 - 0.00%
2013-08-26 0 0.240 0.231 0.240 - - 0 0 - 31.87 30.67 31.87 - - 0 - -0.83%
2013-08-23 0 0.242 0.226 0.250 0.221 0.250 542,400 130,467 0.2405 32.13 30.01 33.19 29.34 33.19 4,085 31.937 5.22%
2013-08-22 0 0.230 0.230 0.235 0.210 0.230 424,800 89,572 0.2109 30.54 30.54 31.20 27.88 30.54 3,199 27.996 4.07%
2013-08-21 0 0.221 0.218 0.230 0.218 0.221 52,000 11,364 0.2185 29.34 28.94 30.54 28.94 29.34 392 29.016 0.00%
2013-08-20 0 0.221 0.212 0.250 - - 0 0 - 29.34 28.15 33.19 - - 0 - 0.00%
2013-08-19 0 0.221 0.220 0.230 0.220 0.221 336,000 74,040 0.2204 29.34 29.21 30.54 29.21 29.34 2,531 29.258 -3.91%
2013-08-16 0 0.230 0.230 0.233 0.223 0.233 272,000 62,224 0.2288 30.54 30.54 30.94 29.61 30.94 2,049 30.374 -4.17%
2013-08-15 0 0.240 0.240 0.250 - - 3,200 720 0.2250 31.87 31.87 33.19 - - 24 29.874 0.42%
2013-08-13 0 0.239 0.239 0.250 0.222 0.239 200,800 47,736 0.2377 31.73 31.73 33.19 29.48 31.73 1,512 31.564 -8.08%
2013-08-12 0 0.260 0.245 0.270 - - 0 0 - 34.52 32.53 35.85 - - 0 - 0.00%
2013-08-09 0 0.260 0.250 0.270 0.243 0.270 186,400 48,944 0.2626 34.52 33.19 35.85 32.26 35.85 1,404 34.863 -3.70%
2013-08-08 0 0.270 0.250 0.270 0.250 0.275 1,040,000 274,560 0.2640 35.85 33.19 35.85 33.19 36.51 7,833 35.052 8.87%
2013-08-07 0 0.248 0.240 0.250 0.239 0.248 72,000 17,568 0.2440 32.93 31.87 33.19 31.73 32.93 542 32.397 -0.80%
2013-08-06 0 0.250 0.239 0.250 0.235 0.250 216,000 51,232 0.2372 33.19 31.73 33.19 31.20 33.19 1,627 31.492 2.04%
2013-08-05 0 0.245 0.240 0.245 0.230 0.245 357,600 86,180 0.2410 32.53 31.87 32.53 30.54 32.53 2,693 31.998 -2.00%
2013-08-02 0 0.250 0.235 0.250 0.233 0.250 1,032,800 257,738 0.2496 33.19 31.20 33.19 30.94 33.19 7,779 33.134 0.00%
2013-08-01 0 0.250 0.241 0.250 0.227 0.250 427,200 99,208 0.2322 33.19 32.00 33.19 30.14 33.19 3,218 30.834 5.04%
2013-07-31 0 0.238 0.238 0.255 0.238 0.260 735,000 186,466 0.2537 31.60 31.60 33.86 31.60 34.52 5,536 33.684 5.78%
2013-07-30 0 0.225 0.225 0.245 0.225 0.245 839,200 195,462 0.2329 29.87 29.87 32.53 29.87 32.53 6,321 30.925 -13.46%
2013-07-29 0 0.260 0.237 0.260 0.236 0.260 430,400 110,440 0.2566 34.52 31.47 34.52 31.33 34.52 3,242 34.070 4.42%
2013-07-26 0 0.249 0.245 0.260 0.249 0.260 320,000 81,816 0.2557 33.06 32.53 34.52 33.06 34.52 2,410 33.947 -4.23%
2013-07-25 0 0.260 0.249 0.260 0.260 0.265 32,000 8,440 0.2638 34.52 33.06 34.52 34.52 35.19 241 35.019 -1.89%
2013-07-24 0 0.265 0.255 0.265 0.245 0.270 344,000 88,064 0.2560 35.19 33.86 35.19 32.53 35.85 2,591 33.990 0.00%
2013-07-23 0 0.265 0.265 0.270 0.235 0.285 2,064,000 541,422 0.2623 35.19 35.19 35.85 31.20 37.84 15,545 34.829 11.34%
2013-07-22 0 0.238 0.230 0.238 0.204 0.240 1,424,800 309,761 0.2174 31.60 30.54 31.60 27.09 31.87 10,731 28.866 17.82%
2013-07-19 0 0.202 0.202 0.219 0.197 0.202 154,400 30,916 0.2002 26.82 26.82 29.08 26.16 26.82 1,163 26.586 0.50%
2013-07-18 0 0.201 0.201 0.215 0.197 0.197 12,800 2,488 0.1944 26.69 26.69 28.55 26.16 26.16 96 25.808 -4.29%
2013-07-17 0 0.210 0.200 0.220 - - 0 0 - 27.88 26.55 29.21 - - 0 - 0.00%
2013-07-16 0 0.210 0.210 0.224 0.210 0.210 8,000 1,680 0.2100 27.88 27.88 29.74 27.88 27.88 60 27.883 0.00%
2013-07-15 0 0.210 0.198 0.210 0.198 0.210 72,800 14,536 0.1997 27.88 26.29 27.88 26.29 27.88 548 26.511 5.00%
2013-07-12 0 0.200 0.198 0.220 0.200 0.200 8,000 1,600 0.2000 26.55 26.29 29.21 26.55 26.55 60 26.555 -0.99%
2013-07-11 0 0.202 0.198 0.219 - - 0 0 - 26.82 26.29 29.08 - - 0 - 0.00%
2013-07-10 0 0.202 0.202 0.210 0.183 0.202 169,600 33,939 0.2001 26.82 26.82 27.88 24.30 26.82 1,277 26.570 0.00%
2013-07-09 0 0.202 0.186 0.210 - - 0 0 - 26.82 24.70 27.88 - - 0 - 0.00%
2013-07-08 0 0.202 0.202 0.220 - - 0 0 - 26.82 26.82 29.21 - - 0 - 0.00%
2013-07-05 0 0.202 0.190 0.202 0.203 0.205 320,000 65,104 0.2035 26.82 25.23 26.82 26.95 27.22 2,410 27.013 6.32%
2013-07-04 0 0.190 0.190 0.200 0.187 0.190 432,000 82,032 0.1899 25.23 25.23 26.55 24.83 25.23 3,254 25.212 1.06%
2013-07-03 0 0.188 0.188 0.192 0.185 0.191 733,600 138,374 0.1886 24.96 24.96 25.49 24.56 25.36 5,525 25.044 -6.00%
2013-07-02 0 0.200 0.191 0.200 0.183 0.224 600,000 117,488 0.1958 26.55 25.36 26.55 24.30 29.74 4,519 25.999 2.56%
2013-06-28 0 0.195 0.187 0.195 0.183 0.195 880,000 162,992 0.1852 25.89 24.83 25.89 24.30 25.89 6,628 24.592 -2.50%
2013-06-27 0 0.200 0.200 0.213 0.200 0.200 224,000 44,800 0.2000 26.55 26.55 28.28 26.55 26.55 1,687 26.555 1.01%
2013-06-26 0 0.198 0.195 0.200 0.190 0.201 9,496,000 1,828,080 0.1925 26.29 25.89 26.55 25.23 26.69 71,520 25.560 8.20%
2013-06-25 0 0.183 0.176 0.200 0.183 0.183 61,600 11,211 0.1820 24.30 23.37 26.55 24.30 24.30 464 24.164 0.00%
2013-06-24 0 0.183 0.173 0.188 0.171 0.183 2,335,200 420,333 0.1800 24.30 22.97 24.96 22.70 24.30 17,588 23.899 -6.63%
2013-06-21 0 0.196 0.194 0.207 0.192 0.215 2,710,000 560,571 0.2069 26.02 25.76 27.48 25.49 28.55 20,411 27.465 -2.49%
2013-06-20 0 0.201 0.201 0.210 0.201 0.239 3,816,000 849,768 0.2227 26.69 26.69 27.88 26.69 31.73 28,741 29.567 -11.06%
2013-06-19 0 0.226 0.226 0.240 0.221 0.243 4,512,000 1,045,104 0.2316 30.01 30.01 31.87 29.34 32.26 33,983 30.754 2.26%
2013-06-18 0 0.221 0.221 0.238 0.220 0.238 1,784,000 404,288 0.2266 29.34 29.34 31.60 29.21 31.60 13,436 30.089 -7.14%
2013-06-17 0 0.238 0.232 0.270 - - 0 0 - 31.60 30.80 35.85 - - 0 - 0.00%
2013-06-14 0 0.238 0.238 0.245 0.238 0.238 80,000 19,040 0.2380 31.60 31.60 32.53 31.60 31.60 603 31.600 0.00%
2013-06-13 0 0.238 0.238 0.250 0.225 0.230 526,400 120,608 0.2291 31.60 31.60 33.19 29.87 30.54 3,965 30.421 7.21%
2013-06-11 0 0.222 0.222 0.245 0.222 0.240 9,287,200 2,105,532 0.2267 29.48 29.48 32.53 29.48 31.87 69,948 30.102 -4.72%
2013-06-10 0 0.233 0.233 0.240 0.230 0.250 4,336,000 1,040,016 0.2399 30.94 30.94 31.87 30.54 33.19 32,657 31.847 -3.32%
2013-06-07 0 0.241 0.241 0.250 0.240 0.249 4,064,000 1,011,408 0.2489 32.00 32.00 33.19 31.87 33.06 30,608 33.043 -3.60%
2013-06-06 0 0.250 0.230 0.260 - - 0 0 - 33.19 30.54 34.52 - - 0 - 0.00%
2013-06-05 0 0.250 0.240 0.260 - - 0 0 - 33.19 31.87 34.52 - - 0 - 0.00%
2013-06-04 0 0.250 0.250 0.260 0.250 0.260 84,800 21,288 0.2510 33.19 33.19 34.52 33.19 34.52 639 33.331 0.00%
2013-06-03 0 0.250 0.250 0.270 0.250 0.260 465,600 119,024 0.2556 33.19 33.19 35.85 33.19 34.52 3,507 33.942 -1.96%
2013-05-31 0 0.255 0.255 0.270 0.255 0.265 362,400 93,004 0.2566 33.86 33.86 35.85 33.86 35.19 2,729 34.074 0.00%
2013-05-30 0 0.255 0.255 0.275 0.250 0.270 2,035,600 531,726 0.2612 33.86 33.86 36.51 33.19 35.85 15,331 34.682 -8.93%
2013-05-29 0 0.280 0.280 0.290 0.270 0.285 2,607,200 717,000 0.2750 37.18 37.18 38.50 35.85 37.84 19,636 36.514 5.66%
2013-05-28 0 0.265 0.260 0.290 0.260 0.295 1,716,000 480,928 0.2803 35.19 34.52 38.50 34.52 39.17 12,924 37.211 1.92%
2013-05-27 0 0.260 0.260 0.280 0.255 0.270 222,400 58,880 0.2647 34.52 34.52 37.18 33.86 35.85 1,675 35.152 1.96%
2013-05-24 0 0.255 0.255 0.275 0.255 0.280 1,432,000 394,520 0.2755 33.86 33.86 36.51 33.86 37.18 10,785 36.580 -10.53%
2013-05-23 0 0.285 0.285 0.290 0.285 0.290 6,352,000 1,811,520 0.2852 37.84 37.84 38.50 37.84 38.50 47,841 37.866 -3.39%
2013-05-22 0 0.295 0.295 0.310 0.295 0.310 960,000 288,560 0.3006 39.17 39.17 41.16 39.17 41.16 7,230 39.910 1.72%
2013-05-21 0 0.290 0.290 0.300 0.290 0.300 288,000 83,840 0.2911 38.50 38.50 39.83 38.50 39.83 2,169 38.652 -3.33%
2013-05-20 0 0.300 0.295 0.300 0.290 0.305 2,520,800 732,296 0.2905 39.83 39.17 39.83 38.50 40.50 18,986 38.571 0.00%
2013-05-16 0 0.300 0.300 0.305 0.290 0.315 4,146,400 1,227,632 0.2961 39.83 39.83 40.50 38.50 41.82 31,229 39.311 3.45%
2013-05-15 0 0.290 0.285 0.290 0.285 0.295 3,416,000 990,560 0.2900 38.50 37.84 38.50 37.84 39.17 25,728 38.501 0.00%
2013-05-14 0 0.290 0.290 0.295 0.285 0.290 2,185,600 633,056 0.2896 38.50 38.50 39.17 37.84 38.50 16,461 38.458 0.00%
2013-05-13 0 0.290 0.285 0.295 0.285 0.300 14,738,400 4,274,328 0.2900 38.50 37.84 39.17 37.84 39.83 111,004 38.506 0.00%
2013-05-10 0 0.290 0.290 0.300 0.290 0.290 360,000 104,400 0.2900 38.50 38.50 39.83 38.50 38.50 2,711 38.504 0.00%
2013-05-09 0 0.290 0.290 0.305 0.285 0.305 17,110,400 5,057,192 0.2956 38.50 38.50 40.50 37.84 40.50 128,869 39.243 -3.33%
2013-05-08 0 0.300 0.290 0.300 0.285 0.300 11,054,400 3,193,932 0.2889 39.83 38.50 39.83 37.84 39.83 83,257 38.362 0.00%
2013-05-07 0 0.300 0.290 0.300 0.275 0.330 9,616,800 2,769,260 0.2880 39.83 38.50 39.83 36.51 43.82 72,430 38.234 -3.23%
2013-05-06 0 0.310 0.295 0.310 0.285 0.310 11,153,600 3,331,600 0.2987 41.16 39.17 41.16 37.84 41.16 84,005 39.660 8.77%
2013-05-03 0 0.285 0.285 0.295 0.285 0.310 14,104,000 4,118,200 0.2920 37.84 37.84 39.17 37.84 41.16 106,226 38.768 -5.00%
2013-05-02 0 0.300 0.295 0.305 0.295 0.310 417,600 127,112 0.3044 39.83 39.17 40.50 39.17 41.16 3,145 40.415 -1.64%
2013-04-30 0 0.305 0.300 0.310 0.290 0.320 12,772,000 3,878,840 0.3037 40.50 39.83 41.16 38.50 42.49 96,194 40.323 7.02%
2013-04-29 0 0.285 0.285 0.295 0.285 0.300 11,399,200 3,356,564 0.2945 37.84 37.84 39.17 37.84 39.83 85,854 39.096 -3.39%
2013-04-26 0 0.295 0.295 0.300 0.295 0.300 10,381,600 3,102,860 0.2989 39.17 39.17 39.83 39.17 39.83 78,190 39.684 0.00%
2013-04-25 0 0.295 0.295 0.300 0.275 0.300 11,777,600 3,293,096 0.2796 39.17 39.17 39.83 36.51 39.83 88,704 37.124 5.36%
2013-04-24 0 0.280 0.270 0.280 0.270 0.280 10,500,800 2,856,480 0.2720 37.18 35.85 37.18 35.85 37.18 79,088 36.118 5.66%
2013-04-23 0 0.265 0.265 0.270 0.265 0.270 8,758,400 2,342,680 0.2675 35.19 35.19 35.85 35.19 35.85 65,965 35.514 -1.85%
2013-04-22 0 0.270 0.270 0.275 0.270 0.275 9,274,400 2,530,600 0.2729 35.85 35.85 36.51 35.85 36.51 69,851 36.228 -3.57%
2013-04-19 0 0.280 0.270 0.280 0.270 0.280 10,500,800 2,898,800 0.2761 37.18 35.85 37.18 35.85 37.18 79,088 36.653 0.00%
2013-04-18 0 0.280 0.270 0.280 0.270 0.280 11,100,000 3,046,304 0.2744 37.18 35.85 37.18 35.85 37.18 83,601 36.439 1.82%
2013-04-17 0 0.275 0.270 0.275 0.270 0.275 10,340,000 2,832,928 0.2740 36.51 35.85 36.51 35.85 36.51 77,877 36.377 0.00%
2013-04-16 0 0.275 0.270 0.280 0.265 0.280 11,128,800 3,039,752 0.2731 36.51 35.85 37.18 35.19 37.18 83,818 36.266 -1.79%
2013-04-15 0 0.280 0.275 0.280 0.280 0.295 10,240,800 2,960,208 0.2891 37.18 36.51 37.18 37.18 39.17 77,130 38.380 -5.08%
2013-04-12 0 0.295 0.295 0.300 0.295 0.300 10,417,600 3,115,880 0.2991 39.17 39.17 39.83 39.17 39.83 78,461 39.712 -1.67%
2013-04-11 0 0.300 0.290 0.305 0.295 0.300 10,097,600 3,021,232 0.2992 39.83 38.50 40.50 39.17 39.83 76,051 39.726 0.00%
2013-04-10 0 0.300 0.290 0.300 0.285 0.310 12,684,000 3,770,780 0.2973 39.83 38.50 39.83 37.84 41.16 95,531 39.472 3.45%
2013-04-09 0 0.290 0.285 0.295 0.285 0.295 10,692,000 3,102,400 0.2902 38.50 37.84 39.17 37.84 39.17 80,528 38.526 0.00%
2013-04-08 0 0.290 0.285 0.295 0.270 0.295 13,500,000 3,857,080 0.2857 38.50 37.84 39.17 35.85 39.17 101,677 37.935 5.45%
2013-04-05 0 0.275 0.275 0.280 0.275 0.295 7,703,200 2,216,940 0.2878 36.51 36.51 37.18 36.51 39.17 58,017 38.212 -3.51%
2013-04-03 0 0.285 0.285 0.290 0.285 0.320 11,620,800 3,525,524 0.3034 37.84 37.84 38.50 37.84 42.49 87,523 40.281 -5.00%
2013-04-02 0 0.300 0.300 0.305 0.285 0.315 11,132,000 3,339,140 0.3000 39.83 39.83 40.50 37.84 41.82 83,842 39.827 7.14%
2013-03-28 0 0.280 0.280 0.285 0.280 0.300 11,176,000 3,286,440 0.2941 37.18 37.18 37.84 37.18 39.83 84,173 39.044 -3.45%
2013-03-27 0 0.290 0.290 0.300 0.290 0.295 10,744,000 3,150,800 0.2933 38.50 38.50 39.83 38.50 39.17 80,920 38.937 -1.69%
2013-03-26 0 0.295 0.290 0.295 0.285 0.300 10,692,800 3,146,216 0.2942 39.17 38.50 39.17 37.84 39.83 80,534 39.067 0.00%
2013-03-25 0 0.295 0.290 0.300 0.295 0.310 11,248,800 3,366,384 0.2993 39.17 38.50 39.83 39.17 41.16 84,722 39.735 -4.84%
2013-03-22 0 0.310 0.305 0.310 0.295 0.315 10,720,000 3,272,520 0.3053 41.16 40.50 41.16 39.17 41.82 80,739 40.532 1.64%
2013-03-21 0 0.305 0.300 0.310 0.305 0.325 10,460,000 3,299,820 0.3155 40.50 39.83 41.16 40.50 43.15 78,781 41.886 -4.69%
2013-03-20 0 0.320 0.320 0.330 0.320 0.345 9,995,200 3,317,032 0.3319 42.49 42.49 43.82 42.49 45.81 75,280 44.063 -1.54%
2013-03-19 0 0.325 0.325 0.330 0.325 0.350 14,704,400 5,005,968 0.3404 43.15 43.15 43.82 43.15 46.47 110,748 45.202 -5.80%
2013-03-18 0 0.345 0.345 0.350 0.340 0.360 11,115,200 3,883,148 0.3494 45.81 45.81 46.47 45.14 47.80 83,715 46.385 0.00%
2013-03-15 0 0.345 0.345 0.350 0.340 0.365 12,315,200 4,331,912 0.3518 45.81 45.81 46.47 45.14 48.46 92,753 46.704 0.00%
2013-03-14 0 0.345 0.345 0.350 0.310 0.365 19,419,200 6,553,524 0.3375 45.81 45.81 46.47 41.16 48.46 146,258 44.808 9.52%
2013-03-13 0 0.315 0.315 0.320 0.300 0.320 11,528,000 3,604,920 0.3127 41.82 41.82 42.49 39.83 42.49 86,824 41.520 3.28%
2013-03-12 0 0.305 0.305 0.315 0.305 0.320 11,493,600 3,640,524 0.3167 40.50 40.50 41.82 40.50 42.49 86,565 42.055 -3.17%
2013-03-11 0 0.315 0.315 0.320 0.315 0.335 11,609,600 3,768,600 0.3246 41.82 41.82 42.49 41.82 44.48 87,439 43.100 -1.56%
2013-03-08 0 0.320 0.325 0.330 0.310 0.325 11,268,000 3,613,840 0.3207 42.49 43.15 43.82 41.16 43.15 84,866 42.583 3.23%
2013-03-07 0 0.310 0.305 0.315 0.300 0.320 11,247,200 3,511,340 0.3122 41.16 40.50 41.82 39.83 42.49 84,709 41.452 5.08%
2013-03-06 0 0.295 0.295 0.305 0.285 0.310 13,328,800 3,903,912 0.2929 39.17 39.17 40.50 37.84 41.16 100,387 38.889 1.72%
2013-03-05 0 0.290 0.290 0.295 0.275 0.295 10,232,800 2,934,396 0.2868 38.50 38.50 39.17 36.51 39.17 77,069 38.075 0.00%
2013-03-04 0 0.290 0.285 0.290 0.285 0.305 9,408,000 2,795,360 0.2971 38.50 37.84 38.50 37.84 40.50 70,857 39.451 -3.33%
2013-03-01 0 0.300 0.295 0.310 0.300 0.315 11,396,000 3,551,360 0.3116 39.83 39.17 41.16 39.83 41.82 85,830 41.377 -1.64%
2013-02-28 0 0.305 0.305 0.315 0.290 0.315 10,860,000 3,272,860 0.3014 40.50 40.50 41.82 38.50 41.82 81,793 40.014 5.17%
2013-02-27 0 0.290 0.285 0.290 0.285 0.320 11,997,600 3,610,600 0.3009 38.50 37.84 38.50 37.84 42.49 90,361 39.957 -1.69%
2013-02-26 0 0.295 0.295 0.305 0.285 0.345 18,960,000 6,146,800 0.3242 39.17 39.17 40.50 37.84 45.81 142,799 43.045 -15.71%
2013-02-25 0 0.350 0.345 0.360 0.345 0.380 8,278,400 3,056,936 0.3693 46.47 45.81 47.80 45.81 50.45 62,350 49.029 -5.41%
2013-02-22 0 0.370 0.360 0.370 0.365 0.375 9,824,000 3,633,760 0.3699 49.13 47.80 49.13 48.46 49.79 73,990 49.111 1.37%
2013-02-21 0 0.365 0.360 0.375 0.360 0.390 9,584,000 3,570,400 0.3725 48.46 47.80 49.79 47.80 51.78 72,183 49.463 0.00%
2013-02-20 0 0.365 0.365 0.375 0.365 0.375 8,200,800 3,039,120 0.3706 48.46 48.46 49.79 48.46 49.79 61,765 49.204 -2.67%
2013-02-19 0 0.375 0.370 0.375 0.365 0.375 11,631,200 4,319,608 0.3714 49.79 49.13 49.79 48.46 49.79 87,602 49.310 -1.32%
2013-02-18 0 0.380 0.375 0.385 0.330 0.385 12,682,400 4,480,168 0.3533 50.45 49.79 51.12 43.82 51.12 95,519 46.904 11.76%
2013-02-15 0 0.340 0.340 0.345 0.340 0.350 7,573,600 2,604,232 0.3439 45.14 45.14 45.81 45.14 46.47 57,041 45.655 -1.45%
2013-02-14 0 0.345 0.340 0.350 0.340 0.365 8,622,400 3,034,296 0.3519 45.81 45.14 46.47 45.14 48.46 64,941 46.724 1.47%
2013-02-08 0 0.340 0.325 0.340 0.315 0.350 10,472,800 3,556,256 0.3396 45.14 43.15 45.14 41.82 46.47 78,877 45.086 1.49%
2013-02-07 0 0.335 0.335 0.345 0.330 0.365 10,557,600 3,697,692 0.3502 44.48 44.48 45.81 43.82 48.46 79,516 46.503 -5.63%
2013-02-06 0 0.355 0.345 0.355 0.330 0.380 8,436,000 3,096,160 0.3670 47.13 45.81 47.13 43.82 50.45 63,537 48.730 -5.33%
2013-02-05 0 0.375 0.370 0.375 0.350 0.375 17,503,200 6,321,796 0.3612 49.79 49.13 49.79 46.47 49.79 131,827 47.955 2.74%
2013-02-04 0 0.365 0.365 0.370 0.355 0.420 12,967,200 5,010,972 0.3864 48.46 48.46 49.13 47.13 55.76 97,664 51.308 -6.41%
2013-02-01 0 0.390 0.385 0.390 0.355 0.395 10,459,200 3,954,808 0.3781 51.78 51.12 51.78 47.13 52.45 78,775 50.204 8.33%
2013-01-31 0 0.360 0.360 0.375 0.355 0.390 15,404,800 5,723,340 0.3715 47.80 47.80 49.79 47.13 51.78 116,023 49.329 1.41%
2013-01-30 0 0.355 0.350 0.365 0.325 0.365 13,825,600 4,773,964 0.3453 47.13 46.47 48.46 43.15 48.46 104,129 45.847 4.41%
2013-01-29 0 0.340 0.340 0.350 0.290 0.370 15,843,200 5,345,660 0.3374 45.14 45.14 46.47 38.50 49.13 119,325 44.799 13.33%
2013-01-28 0 0.300 0.295 0.300 0.270 0.300 6,216,000 1,751,440 0.2818 39.83 39.17 39.83 35.85 39.83 46,816 37.411 9.09%
2013-01-25 0 0.275 0.275 0.285 0.265 0.285 6,316,000 1,751,120 0.2773 36.51 36.51 37.84 35.19 37.84 47,570 36.812 3.77%
2013-01-24 0 0.265 0.265 0.280 0.260 0.295 6,416,400 1,822,984 0.2841 35.19 35.19 37.18 34.52 39.17 48,326 37.723 -5.36%
2013-01-23 0 0.280 0.275 0.290 0.280 0.310 7,644,800 2,237,248 0.2926 37.18 36.51 38.50 37.18 41.16 57,578 38.856 -3.45%
2013-01-22 0 0.290 0.280 0.290 0.248 0.290 7,006,400 1,830,360 0.2612 38.50 37.18 38.50 32.93 38.50 52,769 34.686 16.00%
2013-01-21 0 0.250 0.250 0.260 0.245 0.270 5,448,000 1,396,920 0.2564 33.19 33.19 34.52 32.53 35.85 41,032 34.044 1.63%
2013-01-18 0 0.246 0.246 0.255 0.245 0.285 10,001,600 2,643,504 0.2643 32.66 32.66 33.86 32.53 37.84 75,328 35.093 -5.38%
2013-01-17 0 0.260 0.250 0.260 0.237 0.260 6,759,200 1,651,520 0.2443 34.52 33.19 34.52 31.47 34.52 50,908 32.442 9.70%
2013-01-16 0 0.237 0.237 0.240 0.234 0.244 5,700,000 1,369,548 0.2403 31.47 31.47 31.87 31.07 32.40 42,930 31.902 0.00%
2013-01-15 0 0.237 0.236 0.242 0.235 0.244 4,284,000 1,028,424 0.2401 31.47 31.33 32.13 31.20 32.40 32,265 31.874 -1.25%
2013-01-14 0 0.240 0.231 0.243 0.230 0.245 4,352,800 1,033,996 0.2375 31.87 30.67 32.26 30.54 32.53 32,784 31.540 1.27%
2013-01-11 0 0.237 0.228 0.237 0.228 0.255 7,916,000 1,895,124 0.2394 31.47 30.27 31.47 30.27 33.86 59,620 31.787 -5.20%
2013-01-10 0 0.250 0.249 0.250 0.194 0.295 27,084,000 6,242,307 0.2305 33.19 33.06 33.19 25.76 39.17 203,986 30.602 26.90%
2013-01-09 0 0.197 0.191 0.198 0.194 0.201 3,641,600 718,292 0.1972 26.16 25.36 26.29 25.76 26.69 27,427 26.189 -1.50%
2013-01-08 0 0.200 0.183 0.200 0.183 0.200 5,968,000 1,118,920 0.1875 26.55 24.30 26.55 24.30 26.55 44,949 24.893 8.11%
2013-01-07 0 0.185 0.185 0.186 0.180 0.183 4,029,600 731,238 0.1815 24.56 24.56 24.70 23.90 24.30 30,349 24.094 1.09%
2013-01-04 0 0.183 0.177 0.183 0.180 0.186 4,584,800 840,940 0.1834 24.30 23.50 24.30 23.90 24.70 34,531 24.353 0.00%
2013-01-03 0 0.183 0.183 0.185 0.179 0.190 4,065,600 756,360 0.1860 24.30 24.30 24.56 23.77 25.23 30,620 24.701 2.81%
2013-01-02 0 0.178 0.174 0.180 0.174 0.179 3,960,000 703,640 0.1777 23.63 23.10 23.90 23.10 23.77 29,825 23.592 -0.56%
2012-12-31 0 0.179 0.176 0.180 0.179 0.179 1,456,000 260,624 0.1790 23.77 23.37 23.90 23.77 23.77 10,966 23.767 0.00%
2012-12-28 0 0.179 0.178 0.179 0.172 0.180 4,659,200 825,336 0.1771 23.77 23.63 23.77 22.84 23.90 35,091 23.520 1.70%
2012-12-27 0 0.176 0.171 0.176 0.168 0.179 4,755,600 828,379 0.1742 23.37 22.70 23.37 22.31 23.77 35,817 23.128 4.14%
2012-12-24 0 0.169 0.168 0.170 0.164 0.169 4,304,000 719,176 0.1671 22.44 22.31 22.57 21.77 22.44 32,416 22.186 1.20%
2012-12-21 0 0.167 0.164 0.168 0.163 0.169 4,631,200 771,313 0.1665 22.17 21.77 22.31 21.64 22.44 34,880 22.113 0.00%
2012-12-20 0 0.167 0.163 0.167 0.163 0.167 4,680,000 774,664 0.1655 22.17 21.64 22.17 21.64 22.17 35,248 21.978 0.60%
2012-12-19 0 0.166 0.162 0.167 0.160 0.167 4,981,600 818,417 0.1643 22.04 21.51 22.17 21.24 22.17 37,519 21.813 -0.60%
2012-12-18 0 0.167 0.163 0.167 0.160 0.169 4,426,400 735,735 0.1662 22.17 21.64 22.17 21.24 22.44 33,338 22.069 -1.18%
2012-12-17 0 0.169 0.166 0.169 0.164 0.173 4,280,000 723,800 0.1691 22.44 22.04 22.44 21.77 22.97 32,235 22.454 0.00%
2012-12-14 0 0.169 0.168 0.170 0.161 0.173 4,810,400 804,240 0.1672 22.44 22.31 22.57 21.38 22.97 36,230 22.198 4.32%
2012-12-13 0 0.162 0.161 0.166 0.158 0.167 5,184,800 836,808 0.1614 21.51 21.38 22.04 20.98 22.17 39,050 21.429 2.53%
2012-12-12 0 0.158 0.158 0.165 0.157 0.169 6,596,000 1,077,099 0.1633 20.98 20.98 21.91 20.85 22.44 49,678 21.681 -3.66%
2012-12-11 0 0.164 0.161 0.164 0.161 0.177 5,987,200 1,007,456 0.1683 21.77 21.38 21.77 21.38 23.50 45,093 22.342 -4.09%
2012-12-10 0 0.171 0.171 0.175 0.170 0.179 4,134,400 724,216 0.1752 22.70 22.70 23.24 22.57 23.77 31,139 23.258 -3.39%
2012-12-07 0 0.177 0.174 0.177 0.173 0.182 4,060,800 720,562 0.1774 23.50 23.10 23.50 22.97 24.16 30,584 23.560 0.00%
2012-12-06 0 0.177 0.176 0.177 0.173 0.181 3,671,200 649,188 0.1768 23.50 23.37 23.50 22.97 24.03 27,650 23.479 0.57%
2012-12-05 0 0.176 0.172 0.176 0.171 0.178 3,937,600 689,243 0.1750 23.37 22.84 23.37 22.70 23.63 29,656 23.241 0.00%
2012-12-04 0 0.176 0.172 0.177 0.172 0.184 4,094,400 730,270 0.1784 23.37 22.84 23.50 22.84 24.43 30,837 23.681 -3.30%
2012-12-03 0 0.182 0.172 0.183 0.173 0.185 3,568,000 645,208 0.1808 24.16 22.84 24.30 22.97 24.56 26,873 24.010 0.00%
2012-11-30 0 0.182 0.176 0.182 0.174 0.190 8,814,400 1,621,458 0.1840 24.16 23.37 24.16 23.10 25.23 66,387 24.424 1.11%
2012-11-29 0 0.180 0.177 0.183 0.175 0.190 7,688,000 1,411,432 0.1836 23.90 23.50 24.30 23.24 25.23 57,903 24.376 -4.26%
2012-11-28 0 0.188 0.180 0.188 0.180 0.192 11,736,000 2,232,912 0.1903 24.96 23.90 24.96 23.90 25.49 88,391 25.262 4.44%
2012-11-27 0 0.180 0.177 0.186 0.178 0.190 11,312,000 2,086,448 0.1844 23.90 23.50 24.70 23.63 25.23 85,198 24.490 0.00%
2012-11-26 0 0.180 0.178 0.185 0.178 0.190 6,968,000 1,292,096 0.1854 23.90 23.63 24.56 23.63 25.23 52,480 24.621 -3.23%
2012-11-23 0 0.186 0.176 0.190 0.177 0.186 247,200 44,581 0.1803 24.70 23.37 25.23 23.50 24.70 1,862 23.945 1.64%
2012-11-22 0 0.183 0.180 0.189 0.180 0.191 41,446,400 7,807,588 0.1884 24.30 23.90 25.09 23.90 25.36 312,158 25.012 -1.08%
2012-11-21 0 0.185 0.180 0.185 0.180 0.192 30,560,000 5,689,472 0.1862 24.56 23.90 24.56 23.90 25.49 230,166 24.719 -1.60%
2012-11-20 0 0.188 0.176 0.191 0.179 0.192 13,804,000 2,573,504 0.1864 24.96 23.37 25.36 23.77 25.49 103,966 24.753 1.62%
2012-11-19 0 0.185 0.176 0.185 0.166 0.188 10,823,200 1,987,832 0.1837 24.56 23.37 24.56 22.04 24.96 81,516 24.386 0.00%
2012-11-16 0 0.185 0.185 0.188 0.179 0.200 56,728,000 10,489,560 0.1849 24.56 24.56 24.96 23.77 26.55 427,253 24.551 1.65%
2012-11-15 0 0.182 0.182 0.186 0.180 0.196 26,216,000 4,911,880 0.1874 24.16 24.16 24.70 23.90 26.02 197,449 24.877 -6.67%
2012-11-14 0 0.195 0.195 0.200 0.190 0.213 21,080,200 4,377,536 0.2077 25.89 25.89 26.55 25.23 28.28 158,768 27.572 -11.76%
2012-11-13 0 0.221 0.212 0.221 0.211 0.229 17,220,800 3,853,479 0.2238 29.34 28.15 29.34 28.02 30.41 129,700 29.711 -3.49%
2012-11-12 0 0.229 0.218 0.229 0.218 0.236 31,808,800 7,295,403 0.2294 30.41 28.94 30.41 28.94 31.33 239,571 30.452 -0.43%
2012-11-09 0 0.230 0.227 0.239 0.226 0.240 31,075,200 7,278,976 0.2342 30.54 30.14 31.73 30.01 31.87 234,046 31.101 -1.29%
2012-11-08 0 0.233 0.231 0.233 0.233 0.248 26,480,000 6,287,608 0.2374 30.94 30.67 30.94 30.94 32.93 199,437 31.527 -6.05%
2012-11-07 0 0.248 0.232 0.248 0.222 0.248 24,632,000 5,617,576 0.2281 32.93 30.80 32.93 29.48 32.93 185,519 30.280 6.90%
2012-11-06 0 0.232 0.228 0.232 0.223 0.233 16,444,800 3,761,632 0.2287 30.80 30.27 30.80 29.61 30.94 123,856 30.371 1.31%
2012-11-05 0 0.229 0.219 0.230 0.229 0.229 13,004,000 2,977,820 0.2290 30.41 29.08 30.54 30.41 30.41 97,941 30.404 -1.29%
2012-11-02 0 0.232 0.220 0.232 0.211 0.232 5,432,800 1,214,740 0.2236 30.80 29.21 30.80 28.02 30.80 40,918 29.687 3.57%
2012-11-01 0 0.224 0.212 0.224 0.224 0.227 10,096,000 2,263,792 0.2242 29.74 28.15 29.74 29.74 30.14 76,039 29.771 -1.32%
2012-10-31 0 0.227 0.217 0.228 0.216 0.227 16,000 3,544 0.2215 30.14 28.81 30.27 28.68 30.14 121 29.409 -2.99%
2012-10-30 0 0.234 0.215 0.234 0.235 0.235 8,000 1,880 0.2350 31.07 28.55 31.07 31.20 31.20 60 31.202 6.36%
2012-10-29 0 0.220 0.220 0.235 0.220 0.220 64,000 14,080 0.2200 29.21 29.21 31.20 29.21 29.21 482 29.210 0.00%
2012-10-26 0 0.220 0.210 0.220 0.210 0.220 131,200 27,640 0.2107 29.21 27.88 29.21 27.88 29.21 988 27.972 2.33%
2012-10-25 0 0.215 0.215 0.221 0.210 0.230 303,200 64,792 0.2137 28.55 28.55 29.34 27.88 30.54 2,284 28.373 1.42%
2012-10-24 0 0.212 0.212 0.228 0.210 0.210 12,000 2,504 0.2087 28.15 28.15 30.27 27.88 27.88 90 27.705 -7.02%
2012-10-22 0 0.228 0.218 0.230 0.218 0.228 120,000 27,200 0.2267 30.27 28.94 30.54 28.94 30.27 904 30.095 4.59%
2012-10-19 0 0.218 0.212 0.218 0.220 0.226 60,000 13,420 0.2237 28.94 28.15 28.94 29.21 30.01 452 29.697 -3.54%
2012-10-18 0 0.226 0.212 0.227 0.226 0.235 93,600 21,264 0.2272 30.01 28.15 30.14 30.01 31.20 705 30.163 0.00%
2012-10-17 0 0.226 0.226 0.232 0.225 0.249 17,289,600 3,892,384 0.2251 30.01 30.01 30.80 29.87 33.06 130,218 29.891 -5.83%
2012-10-16 0 0.240 0.211 0.240 0.210 0.242 118,400 25,464 0.2151 31.87 28.02 31.87 27.88 32.13 892 28.555 -0.83%
2012-10-15 0 0.242 0.212 0.255 0.219 0.242 32,000 7,248 0.2265 32.13 28.15 33.86 29.08 32.13 241 30.073 16.35%
2012-10-12 0 0.208 0.208 0.224 0.206 0.230 384,800 86,211 0.2240 27.62 27.62 29.74 27.35 30.54 2,898 29.747 -13.33%
2012-10-11 0 0.240 0.240 0.242 0.203 0.237 95,200 20,742 0.2179 31.87 31.87 32.13 26.95 31.47 717 28.929 -4.00%
2012-10-10 0 0.250 0.217 0.260 0.250 0.250 1,004,000 250,800 0.2498 33.19 28.81 34.52 33.19 33.19 7,562 33.167 -3.85%
2012-10-09 0 0.260 0.211 0.290 0.260 0.260 80,800 20,952 0.2593 34.52 28.02 38.50 34.52 34.52 609 34.429 0.00%
2012-10-08 0 0.260 0.210 0.300 - - 0 0 - 34.52 27.88 39.83 - - 0 - 0.00%
2012-10-05 0 0.260 0.241 0.260 0.250 0.310 681,600 178,120 0.2613 34.52 32.00 34.52 33.19 41.16 5,134 34.697 8.33%
2012-10-04 0 0.240 0.222 0.250 0.240 0.260 162,400 40,016 0.2464 31.87 29.48 33.19 31.87 34.52 1,223 32.716 -11.11%
2012-10-03 0 0.270 0.265 0.270 0.255 0.400 2,326,400 677,520 0.2912 35.85 35.19 35.85 33.86 53.11 17,522 38.668 -6.90%
2012-09-28 0 0.290 0.270 0.300 0.183 0.295 1,855,200 449,664 0.2424 38.50 35.85 39.83 24.30 39.17 13,973 32.182 58.47%
2012-09-27 0 0.183 0.176 0.188 0.173 0.183 45,600 8,076 0.1771 24.30 23.37 24.96 22.97 24.30 343 23.515 -4.69%
2012-09-26 0 0.192 0.171 0.196 0.171 0.192 154,400 28,164 0.1824 25.49 22.70 26.02 22.70 25.49 1,163 24.219 -1.54%
2012-09-25 0 0.195 0.195 0.198 0.195 0.198 135,200 26,700 0.1975 25.89 25.89 26.29 25.89 26.29 1,018 26.221 -2.50%
2012-09-24 0 0.200 0.190 0.200 0.180 0.200 308,000 55,680 0.1808 26.55 25.23 26.55 23.90 26.55 2,320 24.003 5.82%
2012-09-21 0 0.189 0.189 0.190 0.180 0.188 296,000 53,408 0.1804 25.09 25.09 25.23 23.90 24.96 2,229 23.957 -0.53%
2012-09-20 0 0.190 0.176 0.190 0.183 0.200 80,800 15,416 0.1908 25.23 23.37 25.23 24.30 26.55 609 25.332 0.00%
2012-09-19 0 0.190 0.186 0.192 0.190 0.190 206,400 39,152 0.1897 25.23 24.70 25.49 25.23 25.23 1,555 25.186 -2.56%
2012-09-18 0 0.195 0.181 0.195 0.175 0.200 44,800 8,544 0.1907 25.89 24.03 25.89 23.24 26.55 337 25.322 -2.50%
2012-09-17 0 0.200 0.190 0.215 0.175 0.250 484,800 97,144 0.2004 26.55 25.23 28.55 23.24 33.19 3,651 26.605 25.00%
2012-09-14 0 0.160 0.159 0.165 0.160 0.175 64,000 10,544 0.1648 21.24 21.11 21.91 21.24 23.24 482 21.874 -2.44%
2012-09-13 0 0.164 0.164 0.175 0.164 0.170 46,400 7,698 0.1659 21.77 21.77 23.24 21.77 22.57 349 22.028 -3.53%
2012-09-12 0 0.170 0.166 0.170 0.163 0.184 1,628,000 290,752 0.1786 22.57 22.04 22.57 21.64 24.43 12,261 23.713 -8.11%
2012-09-11 0 0.185 0.164 0.195 - - 800 128 0.1600 24.56 21.77 25.89 - - 6 21.244 0.00%
2012-09-10 0 0.185 0.171 0.190 0.185 0.185 8,000 1,480 0.1850 24.56 22.70 25.23 24.56 24.56 60 24.563 -1.60%
2012-09-07 0 0.188 0.172 0.189 0.179 0.188 34,400 6,328 0.1840 24.96 22.84 25.09 23.77 24.96 259 24.424 5.03%
2012-09-06 0 0.179 0.171 0.179 0.179 0.180 214,400 38,432 0.1793 23.77 22.70 23.77 23.77 23.90 1,615 23.800 -0.56%
2012-09-05 0 0.180 0.167 0.180 0.180 0.180 152,000 27,360 0.1800 23.90 22.17 23.90 23.90 23.90 1,145 23.899 1.69%
2012-09-04 0 0.177 0.177 0.178 0.170 0.178 112,000 19,256 0.1719 23.50 23.50 23.63 22.57 23.63 844 22.828 -0.56%
2012-09-03 0 0.178 0.172 0.178 - - 4,000 660 0.1650 23.63 22.84 23.63 - - 30 21.908 -1.11%
2012-08-31 0 0.180 0.175 0.180 0.170 0.181 221,600 38,770 0.1750 23.90 23.24 23.90 22.57 24.03 1,669 23.229 -2.17%
2012-08-30 0 0.184 0.180 0.188 0.184 0.184 16,000 2,944 0.1840 24.43 23.90 24.96 24.43 24.43 121 24.430 0.00%
2012-08-29 0 0.184 0.180 0.184 0.178 0.186 143,200 25,763 0.1799 24.43 23.90 24.43 23.63 24.70 1,079 23.887 -2.13%
2012-08-28 0 0.188 0.180 0.188 - - 36,000 6,448 0.1791 24.96 23.90 24.96 - - 271 23.781 -0.53%
2012-08-27 0 0.189 0.184 0.195 0.179 0.189 54,400 9,958 0.1831 25.09 24.43 25.89 23.77 25.09 410 24.304 2.72%
2012-08-24 0 0.184 0.184 0.189 - - 8,000 1,376 0.1720 24.43 24.43 25.09 - - 60 22.837 0.00%
2012-08-23 0 0.184 0.184 0.188 0.184 0.184 8,000 1,472 0.1840 24.43 24.43 24.96 24.43 24.43 60 24.430 0.00%
2012-08-22 0 0.184 0.184 0.190 0.183 0.183 304,000 55,632 0.1830 24.43 24.43 25.23 24.30 24.30 2,290 24.298 -0.54%
2012-08-21 0 0.185 0.185 0.190 0.183 0.183 46,400 8,440 0.1819 24.56 24.56 25.23 24.30 24.30 349 24.151 0.00%
2012-08-20 0 0.185 0.185 0.210 0.185 0.185 354,400 65,464 0.1847 24.56 24.56 27.88 24.56 24.56 2,669 24.526 0.54%
2012-08-17 0 0.184 0.184 0.220 0.183 0.183 19,200 3,494 0.1820 24.43 24.43 29.21 24.30 24.30 145 24.162 -5.15%
2012-08-16 0 0.194 0.183 0.194 0.188 0.194 60,000 11,628 0.1938 25.76 24.30 25.76 24.96 25.76 452 25.732 0.52%
2012-08-15 0 0.193 0.193 0.194 0.181 0.183 37,600 6,864 0.1826 25.63 25.63 25.76 24.03 24.30 283 24.238 5.46%
2012-08-14 0 0.183 0.183 0.197 0.181 0.190 305,600 56,825 0.1859 24.30 24.30 26.16 24.03 25.23 2,302 24.689 -3.68%
2012-08-13 0 0.190 0.190 0.210 0.181 0.200 220,800 40,891 0.1852 25.23 25.23 27.88 24.03 26.55 1,663 24.589 -5.00%
2012-08-10 0 0.200 0.200 0.206 0.197 0.206 555,200 110,316 0.1987 26.55 26.55 27.35 26.16 27.35 4,182 26.382 5.82%
2012-08-09 0 0.189 0.181 0.189 0.175 0.192 736,800 134,488 0.1825 25.09 24.03 25.09 23.24 25.49 5,549 24.235 -1.05%
2012-08-08 0 0.191 0.182 0.191 0.183 0.208 414,400 79,881 0.1928 25.36 24.16 25.36 24.30 27.62 3,121 25.594 -9.05%
2012-08-07 0 0.210 0.209 0.210 0.201 0.213 560,000 115,300 0.2059 27.88 27.75 27.88 26.69 28.28 4,218 27.337 -2.78%
2012-08-06 0 0.216 0.202 0.205 - - 0 0 - 28.68 26.82 27.22 - - 0 - 0.00%
2012-08-03 0 0.216 0.216 0.219 0.206 0.220 65,600 13,745 0.2095 28.68 28.68 29.08 27.35 29.21 494 27.820 -6.09%
2012-08-02 0 0.023 0.023 0.024 0.022 0.023 2,968,000 68,184 0.0230 30.54 30.54 31.87 29.21 30.54 2,235 30.502 -4.17%
2012-08-01 0 0.024 0.022 0.026 0.022 0.030 4,242,000 102,632 0.0242 31.87 29.21 34.52 29.21 39.83 3,195 32.124 -7.69%
2012-07-31 0 0.026 0.025 0.026 0.022 0.029 30,432,000 740,000 0.0243 34.52 33.19 34.52 29.21 38.50 22,920 32.286 18.18%
2012-07-30 0 0.022 0.021 0.022 0.021 0.023 5,520,000 125,152 0.0227 29.21 27.88 29.21 27.88 30.54 4,157 30.103 0.00%
2012-07-27 0 0.022 0.022 0.023 0.022 0.024 4,184,000 92,640 0.0221 29.21 29.21 30.54 29.21 31.87 3,151 29.398 -8.33%
2012-07-26 0 0.024 0.023 0.024 0.021 0.025 26,864,000 603,608 0.0225 31.87 30.54 31.87 27.88 33.19 20,233 29.833 14.29%
2012-07-25 0 0.021 0.020 0.021 0.020 0.023 8,496,000 172,992 0.0204 27.88 26.55 27.88 26.55 30.54 6,399 27.035 -4.55%
2012-07-24 0 0.022 0.022 0.023 0.022 0.025 6,144,000 140,280 0.0228 29.21 29.21 30.54 29.21 33.19 4,627 30.315 -8.33%
2012-07-23 0 0.024 0.023 0.024 0.023 0.025 16,632,000 393,152 0.0236 31.87 30.54 31.87 30.54 33.19 12,527 31.385 -4.00%
2012-07-20 0 0.025 0.025 0.027 0.025 0.027 608,000 15,520 0.0255 33.19 33.19 35.85 33.19 35.85 458 33.892 -3.85%
2012-07-19 0 0.026 0.026 0.027 0.025 0.027 2,080,000 53,920 0.0259 34.52 34.52 35.85 33.19 35.85 1,567 34.419 -3.70%
2012-07-18 0 0.027 0.027 0.028 0.026 0.028 3,608,000 98,040 0.0272 35.85 35.85 37.18 34.52 37.18 2,717 36.079 -3.57%
2012-07-17 0 0.028 0.025 0.028 0.024 0.029 16,200,000 435,264 0.0269 37.18 33.19 37.18 31.87 38.50 12,201 35.674 7.69%
2012-07-16 0 0.026 0.026 0.027 0.024 0.028 10,432,000 263,528 0.0253 34.52 34.52 35.85 31.87 37.18 7,857 33.541 -10.34%
2012-07-13 0 0.029 0.028 0.030 0.026 0.029 6,128,000 171,328 0.0280 38.50 37.18 39.83 34.52 38.50 4,615 37.121 3.57%
2012-07-12 0 0.028 0.028 0.029 0.027 0.028 2,936,000 81,288 0.0277 37.18 37.18 38.50 35.85 37.18 2,211 36.761 -3.45%
2012-07-11 0 0.029 0.028 0.029 0.028 0.029 2,688,000 75,504 0.0281 38.50 37.18 38.50 37.18 38.50 2,024 37.295 0.00%
2012-07-10 0 0.029 0.028 0.029 0.027 0.031 15,624,000 448,808 0.0287 38.50 37.18 38.50 35.85 41.16 11,767 38.140 -6.45%
2012-07-09 0 0.031 0.030 0.031 0.029 0.033 42,276,000 1,291,220 0.0305 41.16 39.83 41.16 38.50 43.82 31,841 40.553 -11.43%
2012-07-06 0 0.035 0.035 0.036 0.035 0.038 10,160,000 364,216 0.0358 46.47 46.47 47.80 46.47 50.45 7,652 47.597 -2.78%
2012-07-05 0 0.036 0.035 0.036 0.034 0.036 3,312,000 115,336 0.0348 47.80 46.47 47.80 45.14 47.80 2,494 46.237 5.88%
2012-07-04 0 0.034 0.034 0.035 0.033 0.035 5,200,000 179,000 0.0344 45.14 45.14 46.47 43.82 46.47 3,916 45.705 3.03%
2012-07-03 0 0.033 0.033 0.034 0.031 0.035 11,312,000 368,720 0.0326 43.82 43.82 45.14 41.16 46.47 8,520 43.278 3.12%
2012-06-29 0 0.032 0.032 0.033 0.032 0.034 3,056,000 101,360 0.0332 42.49 42.49 43.82 42.49 45.14 2,302 44.038 -5.88%
2012-06-28 0 0.034 0.034 0.035 0.032 0.037 23,432,000 799,520 0.0341 45.14 45.14 46.47 42.49 49.13 17,648 45.304 9.68%
2012-06-27 0 0.031 0.030 0.031 0.029 0.033 19,840,000 610,664 0.0308 41.16 39.83 41.16 38.50 43.82 14,943 40.867 -6.06%
2012-06-26 0 0.033 0.033 0.034 0.032 0.035 7,560,000 253,096 0.0335 43.82 43.82 45.14 42.49 46.47 5,694 44.450 0.00%
2012-06-25 0 0.033 0.033 0.034 0.031 0.035 12,216,000 410,960 0.0336 43.82 43.82 45.14 41.16 46.47 9,201 44.667 6.45%
2012-06-22 0 0.031 0.031 0.033 0.030 0.033 2,824,000 89,080 0.0315 41.16 41.16 43.82 39.83 43.82 2,127 41.882 -8.82%
2012-06-21 0 0.034 0.032 0.034 0.032 0.034 14,088,000 460,768 0.0327 45.14 42.49 45.14 42.49 45.14 10,611 43.426 0.00%
2012-06-20 0 0.034 0.033 0.034 0.033 0.035 11,440,000 389,048 0.0340 45.14 43.82 45.14 43.82 46.47 8,616 45.153 -2.86%
2012-06-19 0 0.035 0.034 0.035 0.033 0.036 18,848,000 643,752 0.0342 46.47 45.14 46.47 43.82 47.80 14,196 45.349 0.00%
2012-06-18 0 0.035 0.034 0.035 0.034 0.037 49,120,000 1,709,968 0.0348 46.47 45.14 46.47 45.14 49.13 36,995 46.221 9.37%
2012-06-15 0 0.032 0.031 0.032 0.029 0.032 14,480,000 436,552 0.0301 42.49 41.16 42.49 38.50 42.49 10,906 40.029 14.29%
2012-06-14 0 0.028 0.028 0.029 0.028 0.030 13,800,000 400,784 0.0290 37.18 37.18 38.50 37.18 39.83 10,394 38.561 -6.67%
2012-06-13 0 0.030 0.029 0.030 0.029 0.032 40,888,000 1,239,576 0.0303 39.83 38.50 39.83 38.50 42.49 30,795 40.252 -6.25%
2012-06-12 0 0.032 0.031 0.032 0.028 0.033 14,224,000 446,288 0.0314 42.49 41.16 42.49 37.18 43.82 10,713 41.659 0.00%
2012-06-11 0 0.032 0.031 0.032 0.030 0.033 36,664,000 1,155,336 0.0315 42.49 41.16 42.49 39.83 43.82 27,614 41.839 6.67%
2012-06-08 0 0.030 0.029 0.030 0.029 0.031 127,024,000 3,708,904 0.0292 39.83 38.50 39.83 38.50 41.16 95,669 38.768 -3.23%
2012-06-07 0 0.031 0.030 0.031 0.026 0.032 36,912,000 1,118,992 0.0303 41.16 39.83 41.16 34.52 42.49 27,801 40.251 6.90%
2012-06-06 1 0.029 0.027 0.029 0.026 0.030 22,240,000 619,456 0.0279 38.50 35.85 38.50 34.52 39.83 16,750 36.982 -6.45%
2012-06-05 0 0.031 0.030 0.031 0.029 0.037 65,528,000 2,017,480 0.0308 41.16 39.83 41.16 38.50 49.13 49,353 40.878 3.33%
2012-06-04 0 0.030 0.029 0.030 0.028 0.035 49,272,000 1,495,432 0.0304 39.83 38.50 39.83 37.18 46.47 37,110 40.298 -14.29%
2012-06-01 0 0.035 0.034 0.035 0.034 0.038 28,456,000 1,040,264 0.0366 46.47 45.14 46.47 45.14 50.45 21,432 48.538 -7.89%
2012-05-31 0 0.038 0.037 0.038 0.037 0.046 111,400,000 4,427,256 0.0397 50.45 49.13 50.45 49.13 61.08 83,902 52.767 -9.52%
2012-05-30 0 0.042 0.042 0.044 0.040 0.049 80,680,000 3,389,760 0.0420 55.76 55.76 58.42 53.11 65.06 60,765 55.785 -12.50%
2012-05-29 0 0.048 0.047 0.048 0.046 0.065 67,640,000 3,371,728 0.0498 63.73 62.40 63.73 61.08 86.30 50,944 66.185 -11.11%
2012-05-28 0 0.054 0.052 0.054 0.052 0.057 13,200,000 725,696 0.0550 71.70 69.04 71.70 69.04 75.68 9,942 72.995 -10.00%
2012-05-25 0 0.060 0.058 0.060 0.056 0.064 15,360,000 899,816 0.0586 79.66 77.01 79.66 74.35 84.98 11,569 77.781 -6.25%
2012-05-24 0 0.064 0.064 0.065 0.063 0.070 39,248,000 2,532,424 0.0645 84.98 84.98 86.30 83.65 92.94 29,560 85.671 -9.86%
2012-05-23 0 0.071 0.070 0.072 0.070 0.079 31,476,000 2,260,968 0.0718 94.27 92.94 95.60 92.94 104.9 23,706 95.373 -8.97%
2012-05-22 0 0.078 0.077 0.081 0.077 0.087 2,736,000 221,136 0.0808 103.6 102.2 107.5 102.2 115.5 2,061 107.31 0.00%
2012-05-21 0 0.078 0.074 0.078 0.072 0.080 4,760,000 366,704 0.0770 103.6 98.25 103.6 95.60 106.2 3,585 102.29 2.63%
2012-05-18 0 0.076 0.074 0.076 0.070 0.076 2,912,000 210,992 0.0725 100.9 98.25 100.9 92.94 100.9 2,193 96.203 2.70%
2012-05-17 0 0.074 0.073 0.074 0.070 0.074 6,928,000 501,192 0.0723 98.25 96.92 98.25 92.94 98.25 5,218 96.052 10.45%
2012-05-16 0 0.067 0.067 0.071 0.064 0.070 3,232,000 215,568 0.0667 88.96 88.96 94.27 84.98 92.94 2,434 88.558 -4.29%
2012-05-15 0 0.070 0.068 0.070 0.062 0.070 1,264,000 83,136 0.0658 92.94 90.29 92.94 82.32 92.94 952 87.328 6.06%
2012-05-14 0 0.066 0.070 0.071 0.066 0.079 11,176,000 788,264 0.0705 87.63 92.94 94.27 87.63 104.9 8,417 93.648 -10.81%
2012-05-11 0 0.074 0.072 0.074 0.070 0.079 4,024,000 298,384 0.0742 98.25 95.60 98.25 92.94 104.9 3,031 98.453 -2.63%
2012-05-10 0 0.076 0.076 0.078 0.075 0.080 6,784,000 517,016 0.0762 100.9 100.9 103.6 99.58 106.2 5,109 101.19 -5.00%
2012-05-09 0 0.080 0.080 0.082 0.080 0.088 5,736,000 493,120 0.0860 106.2 106.2 108.9 106.2 116.8 4,320 114.14 -4.76%
2012-05-08 0 0.084 0.079 0.084 0.078 0.084 4,184,000 333,968 0.0798 111.5 104.9 111.5 103.6 111.5 3,151 105.98 0.00%
2012-05-07 0 0.084 0.080 0.084 0.078 0.090 7,872,000 651,376 0.0827 111.5 106.2 111.5 103.6 119.5 5,929 109.86 -1.18%
2012-05-04 0 0.085 0.085 0.088 0.085 0.092 43,200,000 3,056,312 0.0707 112.9 112.9 116.8 112.9 122.2 32,537 93.935 -8.60%
2012-05-03 0 0.093 0.089 0.093 0.089 0.093 3,024,000 273,992 0.0906 123.5 118.2 123.5 118.2 123.5 2,278 120.30 -1.06%
2012-05-02 0 0.094 0.091 0.094 0.089 0.097 10,912,000 1,005,864 0.0922 124.8 120.8 124.8 118.2 128.8 8,218 122.39 4.44%
2012-04-30 0 0.090 0.089 0.090 0.085 0.102 29,536,000 2,781,632 0.0942 119.5 118.2 119.5 112.9 135.4 22,245 125.04 5.88%
2012-04-27 0 0.085 0.081 0.085 0.078 0.088 8,720,000 723,592 0.0830 112.9 107.5 112.9 103.6 116.8 6,568 110.18 3.66%
2012-04-26 0 0.082 0.080 0.084 0.082 0.084 3,024,000 249,152 0.0824 108.9 106.2 111.5 108.9 111.5 2,278 109.39 -3.53%
2012-04-25 0 0.085 0.082 0.085 0.078 0.086 15,992,000 1,315,784 0.0823 112.9 108.9 112.9 103.6 114.2 12,045 109.24 6.25%
2012-04-24 0 0.080 0.079 0.081 0.072 0.086 5,056,000 409,200 0.0809 106.2 104.9 107.5 95.60 114.2 3,808 107.46 -1.23%
2012-04-23 0 0.081 0.075 0.082 0.075 0.081 6,400,000 492,920 0.0770 107.5 99.58 108.9 99.58 107.5 4,820 102.26 3.85%
2012-04-20 0 0.078 0.078 0.080 0.077 0.086 10,928,000 875,392 0.0801 103.6 103.6 106.2 102.2 114.2 8,231 106.36 -2.50%
2012-04-19 0 0.080 0.079 0.080 0.071 0.082 8,816,000 679,088 0.0770 106.2 104.9 106.2 94.27 108.9 6,640 102.27 12.68%
2012-04-18 0 0.071 0.070 0.073 0.067 0.074 12,632,000 883,256 0.0699 94.27 92.94 96.92 88.96 98.25 9,514 92.838 7.58%
2012-04-17 0 0.066 0.065 0.067 0.063 0.074 16,936,000 1,131,288 0.0668 87.63 86.30 88.96 83.65 98.25 12,756 88.690 -2.94%
2012-04-16 0 0.068 0.063 0.068 0.060 0.068 13,888,000 901,720 0.0649 90.29 83.65 90.29 79.66 90.29 10,460 86.207 1.49%
2012-04-13 0 0.067 0.067 0.068 0.057 0.069 27,508,000 1,780,736 0.0647 88.96 88.96 90.29 75.68 91.61 20,718 85.951 21.82%
2012-04-12 0 0.055 0.054 0.057 0.054 0.063 7,368,000 436,344 0.0592 73.03 71.70 75.68 71.70 83.65 5,549 78.631 -11.29%
2012-04-11 0 0.062 0.060 0.062 0.053 0.066 7,232,000 434,192 0.0600 82.32 79.66 82.32 70.37 87.63 5,447 79.714 16.98%
2012-04-10 0 0.053 0.051 0.053 0.052 0.053 3,656,000 191,144 0.0523 70.37 67.71 70.37 69.04 70.37 2,754 69.417 -3.64%
2012-04-05 0 0.055 0.054 0.055 0.054 0.057 5,480,000 302,080 0.0551 73.03 71.70 73.03 71.70 75.68 4,127 73.190 -6.78%
2012-04-03 0 0.059 0.058 0.059 0.057 0.062 6,184,000 364,424 0.0589 78.34 77.01 78.34 75.68 82.32 4,658 78.244 -1.67%
2012-04-02 0 0.060 0.059 0.060 0.055 0.066 4,960,000 292,712 0.0590 79.66 78.34 79.66 73.03 87.63 3,736 78.356 -1.64%
2012-03-30 0 0.061 0.057 0.062 0.056 0.069 19,480,000 1,198,824 0.0615 80.99 75.68 82.32 74.35 91.61 14,672 81.711 5.17%
2012-03-29 0 0.058 0.058 0.061 0.058 0.062 6,784,000 400,632 0.0591 77.01 77.01 80.99 77.01 82.32 5,109 78.410 -7.94%
2012-03-28 0 0.063 0.061 0.063 0.056 0.064 8,400,000 506,232 0.0603 83.65 80.99 83.65 74.35 84.98 6,327 80.017 -1.56%
2012-03-27 0 0.064 0.062 0.064 0.056 0.074 44,464,000 2,875,304 0.0647 84.98 82.32 84.98 74.35 98.25 33,489 85.859 16.36%
2012-03-26 0 0.055 0.055 0.057 0.045 0.056 23,376,000 1,190,144 0.0509 73.03 73.03 75.68 59.75 74.35 17,606 67.599 17.02%
2012-03-23 0 0.047 0.045 0.047 0.044 0.047 16,208,000 730,928 0.0451 62.40 59.75 62.40 58.42 62.40 12,207 59.877 0.00%
2012-03-22 0 0.047 0.045 0.047 0.043 0.052 21,720,000 1,026,784 0.0473 62.40 59.75 62.40 57.09 69.04 16,359 62.767 -7.84%
2012-03-21 0 0.051 0.050 0.051 0.050 0.064 46,920,000 2,619,216 0.0558 67.71 66.39 67.71 66.39 84.98 35,338 74.118 -28.17%
2012-03-20 0 0.071 0.070 0.072 0.066 0.091 39,664,000 2,910,824 0.0734 94.27 92.94 95.60 87.63 120.8 29,873 97.439 -25.26%
2012-03-19 0 0.095 0.093 0.095 0.080 0.104 45,416,000 4,306,776 0.0948 126.1 123.5 126.1 106.2 138.1 34,206 125.91 -5.94%
2012-03-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2009-01-23 0 0.101 0.100 0.101 0.096 0.103 13,568,000 1,348,944 0.0994 134.1 132.8 134.1 127.5 136.8 10,219 132.01 -0.98%
2009-01-22 0 0.102 0.101 0.102 0.100 0.118 22,968,000 2,421,712 0.1054 135.4 134.1 135.4 132.8 156.7 17,299 139.99 -17.74%
2009-01-21 0 0.124 0.113 0.124 0.105 0.124 27,944,000 3,078,272 0.1102 164.6 150.0 164.6 139.4 164.6 21,046 146.26 0.00%
2009-01-20 0 0.124 0.116 0.124 0.113 0.125 10,352,000 1,225,656 0.1184 164.6 154.0 164.6 150.0 166.0 7,797 157.20 6.90%
2009-01-19 0 0.116 0.106 0.116 0.106 0.117 2,064,000 233,400 0.1131 154.0 140.7 154.0 140.7 155.3 1,555 150.14 5.45%
2009-01-16 0 0.110 0.102 0.110 0.101 0.110 3,000,000 311,624 0.1039 146.1 135.4 146.1 134.1 146.1 2,259 137.92 0.92%
2009-01-15 0 0.109 0.105 0.109 0.100 0.122 12,792,000 1,385,448 0.1083 144.7 139.4 144.7 132.8 162.0 9,634 143.80 -2.68%
2009-01-14 0 0.112 0.110 0.112 0.101 0.121 6,928,000 809,016 0.1168 148.7 146.1 148.7 134.1 160.7 5,218 155.05 -1.75%
2009-01-13 0 0.114 0.114 0.115 0.100 0.114 3,280,000 344,888 0.1051 151.4 151.4 152.7 132.8 151.4 2,470 139.61 3.64%
2009-01-12 0 0.110 0.101 0.110 0.102 0.115 4,368,000 471,704 0.1080 146.1 134.1 146.1 135.4 152.7 3,290 143.38 -4.35%
2009-01-09 0 0.115 0.110 0.115 0.110 0.125 6,136,000 693,984 0.1131 152.7 146.1 152.7 146.1 166.0 4,621 150.17 4.55%
2009-01-08 0 0.110 0.110 0.118 0.110 0.118 1,424,000 158,984 0.1116 146.1 146.1 156.7 146.1 156.7 1,073 148.24 -5.17%
2009-01-07 0 0.116 0.116 0.118 0.113 0.120 5,968,000 682,744 0.1144 154.0 154.0 156.7 150.0 159.3 4,495 151.89 -3.33%
2009-01-06 0 0.120 0.118 0.120 0.113 0.122 7,736,000 922,968 0.1193 159.3 156.7 159.3 150.0 162.0 5,826 158.41 5.26%
2009-01-05 0 0.114 0.111 0.114 0.110 0.115 4,264,000 477,528 0.1120 151.4 147.4 151.4 146.1 152.7 3,211 148.69 -5.00%
2009-01-02 0 0.120 0.115 0.120 0.115 0.120 872,000 101,848 0.1168 159.3 152.7 159.3 152.7 159.3 657 155.08 0.00%
2008-12-31 0 0.120 0.111 0.120 0.111 0.120 5,584,000 645,664 0.1156 159.3 147.4 159.3 147.4 159.3 4,206 153.52 0.00%
2008-12-30 0 0.120 0.111 0.120 0.108 0.122 8,664,000 1,013,040 0.1169 159.3 147.4 159.3 143.4 162.0 6,525 155.25 2.56%
2008-12-29 0 0.117 0.105 0.117 0.096 0.117 21,328,000 2,161,704 0.1014 155.3 139.4 155.3 127.5 155.3 16,063 134.57 9.35%
2008-12-24 0 0.107 0.106 0.111 0.107 0.121 1,840,000 200,544 0.1090 142.1 140.7 147.4 142.1 160.7 1,386 144.71 -9.32%
2008-12-23 0 0.118 0.118 0.119 0.105 0.118 1,552,000 171,544 0.1105 156.7 156.7 158.0 139.4 156.7 1,169 146.76 -3.28%
2008-12-22 0 0.122 0.111 0.122 0.110 0.122 1,696,000 196,976 0.1161 162.0 147.4 162.0 146.1 162.0 1,277 154.21 8.93%
2008-12-19 0 0.112 0.111 0.115 0.107 0.115 2,976,000 332,216 0.1116 148.7 147.4 152.7 142.1 152.7 2,241 148.22 2.75%
2008-12-18 0 0.109 0.109 0.110 0.100 0.120 20,592,000 2,165,720 0.1052 144.7 144.7 146.1 132.8 159.3 15,509 139.64 -9.17%
2008-12-17 0 0.120 0.120 0.122 0.120 0.125 3,184,000 387,648 0.1217 159.3 159.3 162.0 159.3 166.0 2,398 161.65 -6.25%
2008-12-16 0 0.128 0.123 0.129 0.124 0.128 1,776,000 223,024 0.1256 170.0 163.3 171.3 164.6 170.0 1,338 166.73 0.00%
2008-12-15 0 0.128 0.128 0.130 0.127 0.132 3,400,000 436,272 0.1283 170.0 170.0 172.6 168.6 175.3 2,561 170.37 0.00%
2008-12-12 0 0.128 0.128 0.130 0.127 0.140 6,064,000 789,760 0.1302 170.0 170.0 172.6 168.6 185.9 4,567 172.92 -8.57%
2008-12-11 0 0.140 0.138 0.140 0.125 0.140 19,560,000 2,532,376 0.1295 185.9 183.2 185.9 166.0 185.9 14,732 171.90 4.48%
2008-12-10 0 0.134 0.129 0.134 0.115 0.134 14,448,000 1,796,792 0.1244 177.9 171.3 177.9 152.7 177.9 10,882 165.12 1.52%
2008-12-09 0 0.132 0.127 0.133 0.125 0.136 10,642,000 1,385,952 0.1302 175.3 168.6 176.6 166.0 180.6 8,015 172.92 -1.49%
2008-12-08 0 0.134 0.132 0.134 0.115 0.137 12,088,000 1,494,476 0.1236 177.9 175.3 177.9 152.7 181.9 9,104 164.15 12.61%
2008-12-05 0 0.119 0.119 0.121 0.108 0.123 7,224,000 841,248 0.1165 158.0 158.0 160.7 143.4 163.3 5,441 154.62 -3.25%
2008-12-04 0 0.123 0.122 0.123 0.110 0.130 20,536,000 2,440,496 0.1188 163.3 162.0 163.3 146.1 172.6 15,467 157.79 29.47%
2008-12-03 0 0.095 0.094 0.095 0.075 0.095 2,936,000 270,280 0.0921 126.1 124.8 126.1 99.58 126.1 2,211 122.23 6.74%
2008-12-02 0 0.089 0.087 0.089 0.077 0.090 13,752,000 1,133,136 0.0824 118.2 115.5 118.2 102.2 119.5 10,357 109.40 4.71%
2008-12-01 0 0.085 0.085 0.088 0.080 0.094 8,712,000 768,552 0.0882 112.9 112.9 116.8 106.2 124.8 6,562 117.13 -1.16%
2008-11-28 0 0.086 0.084 0.086 0.082 0.090 5,848,000 506,288 0.0866 114.2 111.5 114.2 108.9 119.5 4,404 114.95 -1.15%
2008-11-27 0 0.087 0.086 0.087 0.080 0.087 3,792,000 313,120 0.0826 115.5 114.2 115.5 106.2 115.5 2,856 109.64 10.13%
2008-11-26 0 0.079 0.079 0.080 0.079 0.082 3,952,000 314,736 0.0796 104.9 104.9 106.2 104.9 108.9 2,976 105.74 -1.25%
2008-11-25 0 0.080 0.078 0.080 0.080 0.080 1,624,000 129,920 0.0800 106.2 103.6 106.2 106.2 106.2 1,223 106.22 0.00%
2008-11-24 0 0.080 0.078 0.080 0.075 0.080 5,860,000 457,924 0.0781 106.2 103.6 106.2 99.58 106.2 4,414 103.75 6.67%
2008-11-21 0 0.075 0.075 0.077 0.072 0.075 1,728,000 129,568 0.0750 99.58 99.58 102.2 95.60 99.58 1,301 99.556 -2.60%
2008-11-20 0 0.077 0.077 0.078 0.077 0.078 1,400,000 108,576 0.0776 102.2 102.2 103.6 102.2 103.6 1,054 102.97 -3.75%
2008-11-19 0 0.080 0.079 0.080 0.077 0.080 2,704,000 214,888 0.0795 106.2 104.9 106.2 102.2 106.2 2,037 105.52 2.56%
2008-11-18 0 0.078 0.078 0.079 0.076 0.083 23,536,000 1,935,712 0.0822 103.6 103.6 104.9 100.9 110.2 17,726 109.20 -2.50%
2008-11-17 0 0.080 0.076 0.080 0.080 0.081 2,980,000 238,440 0.0800 106.2 100.9 106.2 106.2 107.5 2,244 106.24 0.00%
2008-11-14 0 0.080 0.078 0.080 0.073 0.084 33,680,000 2,534,072 0.0752 106.2 103.6 106.2 96.92 111.5 25,366 99.899 14.29%
2008-11-13 0 0.070 0.070 0.071 0.062 0.080 11,280,000 807,088 0.0716 92.94 92.94 94.27 82.32 106.2 8,496 95.000 -10.26%
2008-11-12 0 0.078 0.076 0.080 0.066 0.080 26,040,000 1,994,400 0.0766 103.6 100.9 106.2 87.63 106.2 19,612 101.69 21.87%
2008-11-11 0 0.064 0.064 0.070 0.055 0.070 18,928,000 1,186,560 0.0627 84.98 84.98 92.94 73.03 92.94 14,256 83.233 14.29%
2008-11-10 0 0.056 0.056 0.058 0.055 0.058 6,872,000 386,432 0.0562 74.35 74.35 77.01 73.03 77.01 5,176 74.662 1.82%
2008-11-07 0 0.055 0.054 0.055 0.051 0.055 5,752,000 309,816 0.0539 73.03 71.70 73.03 67.71 73.03 4,332 71.515 -1.79%
2008-11-06 0 0.056 0.052 0.056 0.050 0.059 52,160,000 2,833,448 0.0543 74.35 69.04 74.35 66.39 78.34 39,285 72.126 -1.75%
2008-11-05 0 0.057 0.055 0.057 0.055 0.063 4,768,000 275,768 0.0578 75.68 73.03 75.68 73.03 83.65 3,591 76.793 3.64%
2008-11-04 0 0.055 0.054 0.055 0.052 0.058 1,200,000 66,168 0.0551 73.03 71.70 73.03 69.04 77.01 904 73.211 3.77%
2008-11-03 0 0.053 0.053 0.054 0.052 0.056 11,912,000 649,536 0.0545 70.37 70.37 71.70 69.04 74.35 8,972 72.399 8.16%
2008-10-31 0 0.049 0.049 0.050 0.045 0.056 17,256,000 858,080 0.0497 65.06 65.06 66.39 59.75 74.35 12,997 66.024 -5.77%
2008-10-30 0 0.052 0.052 0.053 0.045 0.057 96,688,000 4,760,776 0.0492 69.04 69.04 70.37 59.75 75.68 72,822 65.376 -8.77%
2008-10-29 0 0.057 0.051 0.057 0.050 0.067 2,520,000 137,584 0.0546 75.68 67.71 75.68 66.39 88.96 1,898 72.490 0.00%
2008-10-28 0 0.057 0.056 0.060 0.050 0.070 34,128,000 2,023,880 0.0593 75.68 74.35 79.66 66.39 92.94 25,704 78.738 -1.72%
2008-10-27 0 0.058 0.056 0.058 0.057 0.060 2,296,000 134,928 0.0588 77.01 74.35 77.01 75.68 79.66 1,729 78.027 -10.77%
2008-10-24 0 0.065 0.057 0.064 0.053 0.070 59,376,000 3,890,600 0.0655 86.30 75.68 84.98 70.37 92.94 44,720 87.000 -5.80%
2008-10-23 0 0.069 0.069 0.071 0.069 0.071 4,736,000 328,856 0.0694 91.61 91.61 94.27 91.61 94.27 3,567 92.195 -1.43%
2008-10-22 0 0.070 0.070 0.071 0.067 0.079 29,304,000 2,123,488 0.0725 92.94 92.94 94.27 88.96 104.9 22,071 96.213 0.00%
2008-10-21 0 0.070 0.070 0.074 0.068 0.074 2,388,000 167,072 0.0700 92.94 92.94 98.25 90.29 98.25 1,799 92.893 2.94%
2008-10-20 0 0.068 0.068 0.069 0.067 0.072 2,200,000 152,160 0.0692 90.29 90.29 91.61 88.96 95.60 1,657 91.831 -10.53%
2008-10-17 0 0.076 0.067 0.076 0.065 0.079 8,480,000 624,456 0.0736 100.9 88.96 100.9 86.30 104.9 6,387 97.773 5.56%
2008-10-16 0 0.072 0.066 0.072 - - 0 0 - 95.60 87.63 95.60 - - 0 - -2.70%
2008-10-15 0 0.074 0.068 0.074 0.060 0.079 26,608,000 1,775,768 0.0667 98.25 90.29 98.25 79.66 104.9 20,040 88.611 2.78%
2008-10-14 0 0.072 0.072 0.086 0.072 0.090 12,628,000 1,067,068 0.0845 95.60 95.60 114.2 95.60 119.5 9,511 112.19 -4.00%
2008-10-13 0 0.075 0.070 0.074 0.064 0.075 1,504,000 99,672 0.0663 99.58 92.94 98.25 84.98 99.58 1,133 87.991 7.14%
2008-10-10 0 0.070 0.063 0.070 0.060 0.080 10,520,000 686,704 0.0653 92.94 83.65 92.94 79.66 106.2 7,923 86.669 -4.11%
2008-10-09 0 0.073 0.073 0.081 0.070 0.084 4,640,000 338,256 0.0729 96.92 96.92 107.5 92.94 111.5 3,495 96.792 -13.10%
2008-10-08 0 0.084 0.080 0.084 0.073 0.085 2,376,000 187,768 0.0790 111.5 106.2 111.5 96.92 112.9 1,790 104.93 -1.18%
2008-10-06 0 0.085 0.084 0.087 0.080 0.088 3,154,000 272,212 0.0863 112.9 111.5 115.5 106.2 116.8 2,375 114.59 3.66%
2008-10-03 0 0.082 0.082 0.086 0.082 0.085 456,000 37,752 0.0828 108.9 108.9 114.2 108.9 112.9 343 109.92 -4.65%
2008-10-02 0 0.086 0.085 0.086 0.083 0.086 960,000 80,800 0.0842 114.2 112.9 114.2 110.2 114.2 723 111.75 0.00%
2008-09-30 0 0.086 0.082 0.086 0.078 0.088 3,232,000 268,928 0.0832 114.2 108.9 114.2 103.6 116.8 2,434 110.48 -4.44%
2008-09-29 0 0.090 0.087 0.090 0.090 0.094 3,760,000 346,952 0.0923 119.5 115.5 119.5 119.5 124.8 2,832 122.52 -4.26%
2008-09-26 0 0.094 0.090 0.094 0.084 0.094 2,864,000 246,664 0.0861 124.8 119.5 124.8 111.5 124.8 2,157 114.35 11.90%
2008-09-25 0 0.084 0.084 0.087 0.084 0.096 1,616,000 142,768 0.0883 111.5 111.5 115.5 111.5 127.5 1,217 117.30 -4.55%
2008-09-24 0 0.088 0.085 0.088 0.084 0.089 2,648,000 228,904 0.0864 116.8 112.9 116.8 111.5 118.2 1,994 114.78 4.76%
2008-09-23 0 0.084 0.083 0.085 0.081 0.087 6,200,000 519,128 0.0837 111.5 110.2 112.9 107.5 115.5 4,670 111.17 -1.18%
2008-09-22 0 0.085 0.085 0.087 0.081 0.090 10,844,000 917,640 0.0846 112.9 112.9 115.5 107.5 119.5 8,167 112.36 7.59%
2008-09-19 0 0.079 0.077 0.079 0.072 0.080 22,240,000 1,703,576 0.0766 104.9 102.2 104.9 95.60 106.2 16,750 101.70 9.72%
2008-09-18 0 0.072 0.068 0.072 0.065 0.082 26,736,000 1,866,872 0.0698 95.60 90.29 95.60 86.30 108.9 20,137 92.711 -12.20%
2008-09-17 0 0.082 0.082 0.088 0.079 0.099 17,512,000 1,587,464 0.0907 108.9 108.9 116.8 104.9 131.4 13,189 120.36 1.23%
2008-09-16 0 0.081 0.081 0.085 0.071 0.100 25,864,000 2,092,712 0.0809 107.5 107.5 112.9 94.27 132.8 19,480 107.43 -22.12%
2008-09-12 0 0.104 0.101 0.104 0.096 0.108 4,752,000 486,568 0.1024 138.1 134.1 138.1 127.5 143.4 3,579 135.95 4.00%
2008-09-11 0 0.100 0.099 0.100 0.099 0.120 24,952,000 2,601,352 0.1043 132.8 131.4 132.8 131.4 159.3 18,793 138.42 -15.25%
2008-09-10 0 0.118 0.118 0.122 0.117 0.162 28,936,000 4,127,928 0.1427 156.7 156.7 162.0 155.3 215.1 21,793 189.41 -16.31%
2008-09-09 0 0.141 0.140 0.141 0.105 0.141 46,096,000 5,440,520 0.1180 187.2 185.9 187.2 139.4 187.2 34,718 156.71 1.44%
2008-09-08 0 0.139 0.135 0.140 0.124 0.158 28,448,000 3,997,880 0.1405 184.6 179.2 185.9 164.6 209.8 21,426 186.59 9.45%
2008-09-05 0 0.127 0.126 0.134 0.126 0.134 7,584,000 982,016 0.1295 168.6 167.3 177.9 167.3 177.9 5,712 171.92 -5.93%
2008-09-04 0 0.135 0.130 0.135 0.130 0.143 7,144,000 946,032 0.1324 179.2 172.6 179.2 172.6 189.9 5,381 175.82 -6.90%
2008-09-03 0 0.145 0.135 0.145 0.135 0.147 1,264,000 174,536 0.1381 192.5 179.2 192.5 179.2 195.2 952 183.34 -0.68%
2008-09-02 0 0.146 0.136 0.146 0.136 0.148 2,248,000 316,040 0.1406 193.8 180.6 193.8 180.6 196.5 1,693 186.66 0.69%
2008-09-01 0 0.145 0.145 0.146 0.132 0.145 952,000 132,832 0.1395 192.5 192.5 193.8 175.3 192.5 717 185.26 -2.68%
2008-08-29 0 0.149 0.142 0.150 0.138 0.151 584,000 84,768 0.1452 197.8 188.5 199.2 183.2 200.5 440 192.72 2.76%
2008-08-28 0 0.145 0.139 0.145 0.120 0.146 11,784,000 1,620,600 0.1375 192.5 184.6 192.5 159.3 193.8 8,875 182.60 -4.61%
2008-08-27 0 0.152 0.149 0.150 0.144 0.155 16,672,000 2,441,528 0.1464 201.8 197.8 199.2 191.2 205.8 12,557 194.44 -1.94%
2008-08-26 0 0.155 0.151 0.155 0.150 0.161 15,368,000 2,351,752 0.1530 205.8 200.5 205.8 199.2 213.8 11,575 203.18 -4.32%
2008-08-25 0 0.162 0.155 0.162 0.153 0.173 6,384,000 1,026,744 0.1608 215.1 205.8 215.1 203.1 229.7 4,808 213.54 -6.36%
2008-08-21 0 0.173 0.162 0.173 0.162 0.173 1,320,000 217,760 0.1650 229.7 215.1 229.7 215.1 229.7 994 219.04 4.85%
2008-08-20 0 0.165 0.165 0.170 0.155 0.179 2,016,000 339,568 0.1684 219.1 219.1 225.7 205.8 237.7 1,518 223.64 0.00%
2008-08-19 0 0.165 0.165 0.170 0.165 0.170 4,040,000 674,776 0.1670 219.1 219.1 225.7 219.1 225.7 3,043 221.76 -7.82%
2008-08-18 0 0.179 0.173 0.179 0.172 0.179 1,816,000 317,000 0.1746 237.7 229.7 237.7 228.4 237.7 1,368 231.77 -2.19%
2008-08-15 0 0.183 0.173 0.183 0.153 0.185 26,496,000 4,675,648 0.1765 243.0 229.7 243.0 203.1 245.6 19,956 234.30 -1.61%
2008-08-14 0 0.186 0.180 0.186 0.180 0.190 14,296,000 2,640,432 0.1847 247.0 239.0 247.0 239.0 252.3 10,767 245.23 3.33%
2008-08-13 0 0.180 0.179 0.181 0.170 0.184 30,960,000 5,560,152 0.1796 239.0 237.7 240.3 225.7 244.3 23,318 238.45 5.88%
2008-08-12 0 0.170 0.166 0.170 0.163 0.174 2,180,000 370,532 0.1700 225.7 220.4 225.7 216.4 231.0 1,642 225.67 0.00%
2008-08-11 0 0.170 0.166 0.170 0.161 0.184 6,480,000 1,135,640 0.1753 225.7 220.4 225.7 213.8 244.3 4,880 232.69 -1.73%
2008-08-08 0 0.173 0.170 0.173 0.167 0.182 11,448,000 1,984,920 0.1734 229.7 225.7 229.7 221.7 241.6 8,622 230.21 -0.57%
2008-08-07 0 0.174 0.172 0.173 0.159 0.174 19,408,000 3,252,424 0.1676 231.0 228.4 229.7 211.1 231.0 14,617 222.50 9.43%
2008-08-05 0 0.159 0.159 0.165 0.146 0.174 105,000,000 16,161,736 0.1539 211.1 211.1 219.1 193.8 231.0 79,082 204.37 1.92%
2008-08-04 0 0.156 0.156 0.160 0.156 0.171 16,696,000 2,708,736 0.1622 207.1 207.1 212.4 207.1 227.0 12,575 215.41 -8.77%
2008-08-01 0 0.171 0.170 0.171 0.164 0.177 24,904,000 4,184,736 0.1680 227.0 225.7 227.0 217.7 235.0 18,757 223.11 -1.72%
2008-07-31 0 0.174 0.173 0.174 0.169 0.178 23,454,000 4,049,142 0.1726 231.0 229.7 231.0 224.4 236.3 17,665 229.22 0.00%
2008-07-30 0 0.174 0.171 0.174 0.169 0.178 27,650,000 4,758,968 0.1721 231.0 227.0 231.0 224.4 236.3 20,825 228.52 1.75%
2008-07-29 0 0.171 0.171 0.175 0.171 0.200 63,728,000 11,591,288 0.1819 227.0 227.0 232.4 227.0 265.5 47,997 241.50 -17.79%
2008-07-28 0 0.208 0.208 0.214 0.206 0.220 7,688,000 1,634,560 0.2126 276.2 276.2 284.1 273.5 292.1 5,790 282.29 -3.70%
2008-07-25 0 0.216 0.215 0.216 0.200 0.232 39,736,000 8,561,448 0.2155 286.8 285.5 286.8 265.5 308.0 29,928 286.07 0.93%
2008-07-24 0 0.214 0.210 0.214 0.175 0.241 83,328,000 17,014,664 0.2042 284.1 278.8 284.1 232.4 320.0 62,759 271.11 -13.36%
2008-07-23 0 0.247 0.243 0.247 0.243 0.247 424,000 103,672 0.2445 328.0 322.6 328.0 322.6 328.0 319 324.64 0.00%
2008-07-22 0 0.247 0.242 0.247 0.241 0.247 1,528,000 371,288 0.2430 328.0 321.3 328.0 320.0 328.0 1,151 322.63 0.82%
2008-07-21 0 0.245 0.249 0.250 0.240 0.260 4,128,000 1,007,088 0.2440 325.3 330.6 331.9 318.7 345.2 3,109 323.92 -1.61%
2008-07-18 0 0.249 0.249 0.250 0.249 0.260 3,744,000 936,808 0.2502 330.6 330.6 331.9 330.6 345.2 2,820 332.22 -4.23%
2008-07-17 0 0.260 0.255 0.260 0.255 0.265 1,560,000 405,280 0.2598 345.2 338.6 345.2 338.6 351.9 1,175 344.94 -3.70%
2008-07-16 0 0.270 0.255 0.270 0.240 0.275 25,592,000 6,489,560 0.2536 358.5 338.6 358.5 318.7 365.1 19,275 336.68 8.00%
2008-07-15 0 0.250 0.249 0.250 0.245 0.260 1,928,000 481,448 0.2497 331.9 330.6 331.9 325.3 345.2 1,452 331.55 -3.85%
2008-07-14 0 0.260 0.255 0.260 0.260 0.285 22,032,000 5,917,440 0.2686 345.2 338.6 345.2 345.2 378.4 16,594 356.61 0.00%
2008-07-11 0 0.260 0.255 0.260 0.235 0.270 17,452,000 4,324,032 0.2478 345.2 338.6 345.2 312.0 358.5 13,144 328.97 6.12%
2008-07-10 0 0.245 0.237 0.245 0.226 0.249 8,728,000 2,080,560 0.2384 325.3 314.7 325.3 300.1 330.6 6,574 316.50 -2.00%
2008-07-09 0 0.250 0.246 0.250 0.244 0.250 12,852,000 3,175,824 0.2471 331.9 326.6 331.9 324.0 331.9 9,680 328.09 0.81%
2008-07-08 0 0.248 0.245 0.250 0.245 0.250 4,576,000 1,133,472 0.2477 329.3 325.3 331.9 325.3 331.9 3,446 328.88 -0.80%
2008-07-07 0 0.250 0.246 0.250 0.245 0.250 2,464,000 614,168 0.2493 331.9 326.6 331.9 325.3 331.9 1,856 330.95 0.00%
2008-07-04 0 0.250 0.248 0.250 0.246 0.255 4,188,000 1,047,792 0.2502 331.9 329.3 331.9 326.6 338.6 3,154 332.19 0.00%
2008-07-03 0 0.250 0.248 0.250 0.245 0.260 1,944,000 484,424 0.2492 331.9 329.3 331.9 325.3 345.2 1,464 330.86 -1.96%
2008-07-02 0 0.255 0.249 0.255 0.241 0.265 7,712,000 1,937,176 0.2512 338.6 330.6 338.6 320.0 351.9 5,808 333.51 2.00%
2008-06-30 0 0.250 0.249 0.255 0.250 0.255 9,240,000 2,315,720 0.2506 331.9 330.6 338.6 331.9 338.6 6,959 332.76 -1.96%
2008-06-27 0 0.255 0.250 0.255 0.240 0.255 5,480,000 1,364,808 0.2491 338.6 331.9 338.6 318.7 338.6 4,127 330.68 2.41%
2008-06-26 0 0.249 0.249 0.250 0.242 0.250 3,120,000 779,160 0.2497 330.6 330.6 331.9 321.3 331.9 2,350 331.58 -2.35%
2008-06-25 0 0.255 0.247 0.255 0.250 0.255 408,000 102,480 0.2512 338.6 328.0 338.6 331.9 338.6 307 333.50 0.00%
2008-06-24 0 0.255 0.250 0.255 0.248 0.255 9,272,000 2,336,480 0.2520 338.6 331.9 338.6 329.3 338.6 6,983 334.58 0.00%
2008-06-23 0 0.255 0.250 0.255 0.245 0.255 4,480,000 1,117,024 0.2493 338.6 331.9 338.6 325.3 338.6 3,374 331.05 2.00%
2008-06-20 0 0.250 0.245 0.255 0.245 0.255 7,160,000 1,791,880 0.2503 331.9 325.3 338.6 325.3 338.6 5,393 332.28 2.04%
2008-06-19 0 0.245 0.245 0.255 0.245 0.250 3,928,000 981,880 0.2500 325.3 325.3 338.6 325.3 331.9 2,958 331.89 -2.00%
2008-06-18 0 0.250 0.250 0.255 0.245 0.250 3,544,000 883,720 0.2494 331.9 331.9 338.6 325.3 331.9 2,669 331.08 0.00%
2008-06-17 0 0.250 0.250 0.255 0.250 0.255 272,000 68,040 0.2501 331.9 331.9 338.6 331.9 338.6 205 332.13 -1.96%
2008-06-16 0 0.255 0.250 0.255 0.245 0.255 1,448,000 364,680 0.2519 338.6 331.9 338.6 325.3 338.6 1,091 334.39 4.08%
2008-06-13 0 0.245 0.245 0.250 0.245 0.255 3,048,000 756,480 0.2482 325.3 325.3 331.9 325.3 338.6 2,296 329.53 -2.00%
2008-06-12 0 0.250 0.250 0.260 0.250 0.260 7,344,000 1,874,000 0.2552 331.9 331.9 345.2 331.9 345.2 5,531 338.80 0.00%
2008-06-11 0 0.250 0.250 0.260 0.250 0.260 6,392,000 1,641,880 0.2569 331.9 331.9 345.2 331.9 345.2 4,814 341.05 -3.85%
2008-06-10 0 0.260 0.255 0.260 0.255 0.265 10,224,000 2,639,720 0.2582 345.2 338.6 345.2 338.6 351.9 7,700 342.81 -3.70%
2008-06-06 0 0.270 0.265 0.270 0.260 0.275 4,968,000 1,336,720 0.2691 358.5 351.9 358.5 345.2 365.1 3,742 357.25 3.85%
2008-06-05 0 0.260 0.260 0.265 0.260 0.270 4,416,000 1,169,400 0.2648 345.2 345.2 351.9 345.2 358.5 3,326 351.60 0.00%
2008-06-04 0 0.260 0.250 0.260 0.250 0.260 14,616,000 3,704,880 0.2535 345.2 331.9 345.2 331.9 345.2 11,008 336.56 0.00%
2008-06-03 0 0.260 0.255 0.260 0.255 0.260 3,616,000 929,080 0.2569 345.2 338.6 345.2 338.6 345.2 2,723 341.14 0.00%
2008-06-02 0 0.260 0.260 0.270 0.255 0.280 7,864,000 2,068,840 0.2631 345.2 345.2 358.5 338.6 371.8 5,923 349.30 -5.45%
2008-05-30 0 0.275 0.270 0.275 0.270 0.295 8,592,000 2,375,840 0.2765 365.1 358.5 365.1 358.5 391.7 6,471 367.14 -5.17%
2008-05-29 0 0.290 0.290 0.295 0.285 0.320 44,352,000 13,256,360 0.2989 385.0 385.0 391.7 378.4 424.9 33,404 396.85 1.75%
2008-05-28 0 0.285 0.280 0.285 0.244 0.290 22,832,000 6,155,832 0.2696 378.4 371.8 378.4 324.0 385.0 17,196 357.98 15.85%
2008-05-27 0 0.246 0.245 0.247 0.240 0.249 5,776,000 1,413,648 0.2447 326.6 325.3 328.0 318.7 330.6 4,350 324.96 3.36%
2008-05-26 0 0.238 0.237 0.238 0.237 0.255 9,608,000 2,336,792 0.2432 316.0 314.7 316.0 314.7 338.6 7,236 322.92 -6.67%
2008-05-23 0 0.255 0.255 0.260 0.250 0.260 7,472,000 1,889,920 0.2529 338.6 338.6 345.2 331.9 345.2 5,628 335.83 0.00%
2008-05-22 0 0.255 0.255 0.260 0.235 0.265 13,832,000 3,509,736 0.2537 338.6 338.6 345.2 312.0 351.9 10,418 336.90 0.00%
2008-05-21 0 0.255 0.255 0.260 0.250 0.270 10,848,000 2,796,080 0.2578 338.6 338.6 345.2 331.9 358.5 8,170 342.23 -8.93%
2008-05-20 0 0.280 0.270 0.280 0.270 0.285 8,280,000 2,275,520 0.2748 371.8 358.5 371.8 358.5 378.4 6,236 364.89 -3.45%
2008-05-19 0 0.290 0.285 0.290 0.280 0.300 3,304,000 961,520 0.2910 385.0 378.4 385.0 371.8 398.3 2,488 386.39 1.75%
2008-05-16 0 0.285 0.285 0.290 0.280 0.285 1,336,000 378,520 0.2833 378.4 378.4 385.0 371.8 378.4 1,006 376.18 0.00%
2008-05-15 0 0.285 0.280 0.285 0.280 0.290 9,232,000 2,601,520 0.2818 378.4 371.8 378.4 371.8 385.0 6,953 374.15 -1.72%
2008-05-14 0 0.290 0.285 0.300 0.275 0.300 6,360,000 1,895,840 0.2981 385.0 378.4 398.3 365.1 398.3 4,790 395.78 0.00%
2008-05-13 0 0.290 0.290 0.295 0.275 0.290 2,944,000 825,560 0.2804 385.0 385.0 391.7 365.1 385.0 2,217 372.33 1.75%
2008-05-09 0 0.285 0.280 0.285 0.275 0.290 4,720,000 1,339,200 0.2837 378.4 371.8 378.4 365.1 385.0 3,555 376.72 -1.72%
2008-05-08 0 0.290 0.290 0.295 0.285 0.305 8,256,000 2,412,600 0.2922 385.0 385.0 391.7 378.4 405.0 6,218 388.00 -3.33%
2008-05-07 0 0.300 0.295 0.305 0.295 0.330 9,168,000 2,806,280 0.3061 398.3 391.7 405.0 391.7 438.2 6,905 406.41 -6.25%
2008-05-06 0 0.320 0.315 0.320 0.300 0.325 11,056,000 3,483,620 0.3151 424.9 418.2 424.9 398.3 431.5 8,327 418.36 4.92%
2008-05-05 0 0.305 0.300 0.305 0.285 0.305 6,088,000 1,820,400 0.2990 405.0 398.3 405.0 378.4 405.0 4,585 397.01 1.67%
2008-05-02 0 0.300 0.295 0.300 0.290 0.310 1,896,000 565,080 0.2980 398.3 391.7 398.3 385.0 411.6 1,428 395.72 0.00%
2008-04-30 0 0.300 0.300 0.305 0.280 0.300 4,848,000 1,421,080 0.2931 398.3 398.3 405.0 371.8 398.3 3,651 389.20 3.45%
2008-04-29 0 0.290 0.290 0.295 0.280 0.290 6,440,000 1,850,040 0.2873 385.0 385.0 391.7 371.8 385.0 4,850 381.42 -1.69%
2008-04-28 0 0.295 0.285 0.295 0.280 0.300 6,360,000 1,829,760 0.2877 391.7 378.4 391.7 371.8 398.3 4,790 381.99 -1.67%
2008-04-25 0 0.300 0.290 0.305 0.290 0.320 6,528,000 1,980,480 0.3034 398.3 385.0 405.0 385.0 424.9 4,917 402.81 -4.76%
2008-04-24 0 0.315 0.310 0.315 0.300 0.320 9,088,000 2,832,840 0.3117 418.2 411.6 418.2 398.3 424.9 6,845 413.87 -1.56%
2008-04-23 0 0.320 0.315 0.320 0.280 0.330 24,824,000 7,657,400 0.3085 424.9 418.2 424.9 371.8 438.2 18,696 409.56 16.36%
2008-04-22 0 0.275 0.270 0.275 0.245 0.280 5,152,000 1,352,960 0.2626 365.1 358.5 365.1 325.3 371.8 3,880 348.68 5.77%
2008-04-21 0 0.260 0.250 0.260 0.247 0.260 4,644,000 1,173,952 0.2528 345.2 331.9 345.2 328.0 345.2 3,498 335.64 4.84%
2008-04-18 0 0.248 0.248 0.250 0.240 0.265 5,600,000 1,400,296 0.2501 329.3 329.3 331.9 318.7 351.9 4,218 332.00 -4.62%
2008-04-17 0 0.260 0.260 0.265 0.234 0.275 53,608,000 13,118,792 0.2447 345.2 345.2 351.9 310.7 365.1 40,375 324.92 -5.45%
2008-04-16 0 0.275 0.270 0.275 0.260 0.295 4,976,000 1,337,560 0.2688 365.1 358.5 365.1 345.2 391.7 3,748 356.90 -3.51%
2008-04-15 0 0.285 0.285 0.290 0.280 0.285 1,200,000 341,240 0.2844 378.4 378.4 385.0 371.8 378.4 904 377.56 -3.39%
2008-04-14 0 0.295 0.285 0.295 0.285 0.295 1,824,000 533,400 0.2924 391.7 378.4 391.7 378.4 391.7 1,374 388.28 0.00%
2008-04-11 0 0.295 0.285 0.295 0.290 0.295 2,744,000 797,800 0.2907 391.7 378.4 391.7 385.0 391.7 2,067 386.03 0.00%
2008-04-10 0 0.295 0.290 0.295 0.285 0.295 2,816,000 820,520 0.2914 391.7 385.0 391.7 378.4 391.7 2,121 386.87 0.00%
2008-04-09 0 0.295 0.290 0.295 0.290 0.315 1,576,000 464,920 0.2950 391.7 385.0 391.7 385.0 418.2 1,187 391.68 -1.67%
2008-04-08 0 0.300 0.300 0.310 0.290 0.320 12,056,000 3,647,560 0.3026 398.3 398.3 411.6 385.0 424.9 9,080 401.71 -3.23%
2008-04-07 0 0.310 0.305 0.315 0.290 0.310 5,128,000 1,558,280 0.3039 411.6 405.0 418.2 385.0 411.6 3,862 403.47 3.33%
2008-04-03 0 0.300 0.295 0.300 0.285 0.315 8,488,000 2,498,680 0.2944 398.3 391.7 398.3 378.4 418.2 6,393 390.86 -3.23%
2008-04-02 0 0.310 0.310 0.315 0.310 0.330 4,522,000 1,436,620 0.3177 411.6 411.6 418.2 411.6 438.2 3,406 421.82 0.00%
2008-04-01 0 0.310 0.305 0.310 0.295 0.310 4,208,000 1,262,840 0.3001 411.6 405.0 411.6 391.7 411.6 3,169 398.46 3.33%
2008-03-31 0 0.300 0.295 0.300 0.290 0.315 12,976,000 3,892,080 0.2999 398.3 391.7 398.3 385.0 418.2 9,773 398.25 -6.25%
2008-03-28 0 0.320 0.315 0.320 0.280 0.320 12,608,000 3,854,840 0.3057 424.9 418.2 424.9 371.8 424.9 9,496 405.95 -1.54%
2008-03-27 0 0.325 0.325 0.330 0.325 0.345 6,088,000 2,031,920 0.3338 431.5 431.5 438.2 431.5 458.1 4,585 443.14 -5.80%
2008-03-26 0 0.345 0.340 0.350 0.330 0.370 9,712,000 3,366,800 0.3467 458.1 451.4 464.7 438.2 491.3 7,315 460.28 -4.17%
2008-03-25 0 0.360 0.355 0.365 0.330 0.380 24,744,000 8,971,480 0.3626 478.0 471.3 484.6 438.2 504.5 18,636 481.40 7.46%
2008-03-20 0 0.335 0.330 0.335 0.280 0.335 31,048,000 9,690,280 0.3121 444.8 438.2 444.8 371.8 444.8 23,384 414.40 6.35%
2008-03-19 0 0.315 0.310 0.315 0.255 0.340 41,864,000 13,114,320 0.3133 418.2 411.6 418.2 338.6 451.4 31,530 415.93 26.00%
2008-03-18 0 0.250 0.249 0.250 0.230 0.250 29,664,000 7,297,400 0.2460 331.9 330.6 331.9 305.4 331.9 22,342 326.63 -1.96%
2008-03-17 0 0.255 0.240 0.255 0.235 0.340 42,768,000 11,874,880 0.2777 338.6 318.7 338.6 312.0 451.4 32,211 368.66 -29.17%
2008-03-14 0 0.360 0.340 0.350 0.320 0.395 22,368,000 7,981,120 0.3568 478.0 451.4 464.7 424.9 524.5 16,847 473.75 -7.69%
2008-03-13 0 0.390 0.375 0.390 0.370 0.460 26,592,000 10,650,720 0.4005 517.8 497.9 517.8 491.3 610.8 20,028 531.79 -15.22%
2008-03-12 0 0.460 0.460 0.470 0.450 0.495 9,816,000 4,530,640 0.4616 610.8 610.8 624.0 597.5 657.2 7,393 612.83 2.22%
2008-03-11 0 0.450 0.450 0.455 0.430 0.475 13,301,507 5,954,153 0.4476 597.5 597.5 604.1 570.9 630.7 10,018 594.34 -5.26%
2008-03-10 0 0.475 0.470 0.485 0.450 0.510 8,016,000 3,959,320 0.4939 630.7 624.0 644.0 597.5 677.1 6,037 655.81 -5.00%
2008-03-07 0 0.500 0.495 0.500 0.490 0.510 2,592,000 1,293,400 0.4990 663.9 657.2 663.9 650.6 677.1 1,952 662.54 0.00%
2008-03-06 0 0.500 0.500 0.510 0.495 0.530 7,144,000 3,662,320 0.5126 663.9 663.9 677.1 657.2 703.7 5,381 680.66 -1.96%
2008-03-05 0 0.510 0.495 0.520 0.490 0.520 7,648,000 3,835,200 0.5015 677.1 657.2 690.4 650.6 690.4 5,760 665.81 -1.92%
2008-03-04 0 0.520 0.510 0.520 0.510 0.540 11,824,000 6,196,320 0.5240 690.4 677.1 690.4 677.1 717.0 8,905 695.80 -3.70%
2008-03-03 0 0.540 0.520 0.540 0.530 0.550 5,404,000 2,896,720 0.5360 717.0 690.4 717.0 703.7 730.3 4,070 711.71 -3.57%
2008-02-29 0 0.560 0.550 0.570 0.550 0.580 4,008,000 2,258,400 0.5635 743.5 730.3 756.8 730.3 770.1 3,019 748.14 -3.45%
2008-02-28 0 0.580 0.570 0.580 0.560 0.580 4,728,000 2,708,880 0.5729 770.1 756.8 770.1 743.5 770.1 3,561 760.72 5.45%
2008-02-27 0 0.550 0.550 0.560 0.530 0.560 4,616,000 2,525,680 0.5472 730.3 730.3 743.5 703.7 743.5 3,477 726.48 -1.79%
2008-02-26 0 0.560 0.540 0.560 0.540 0.560 2,808,000 1,539,920 0.5484 743.5 717.0 743.5 717.0 743.5 2,115 728.14 0.00%
2008-02-25 0 0.560 0.540 0.560 0.540 0.580 5,632,000 3,149,040 0.5591 743.5 717.0 743.5 717.0 770.1 4,242 742.38 3.70%
2008-02-22 0 0.540 0.540 0.550 0.530 0.560 2,648,000 1,443,520 0.5451 717.0 717.0 730.3 703.7 743.5 1,994 723.80 -5.26%
2008-02-21 0 0.570 0.560 0.570 0.540 0.580 5,064,000 2,836,720 0.5602 756.8 743.5 756.8 717.0 770.1 3,814 743.76 -1.72%
2008-02-20 0 0.580 0.570 0.580 0.570 0.600 4,672,000 2,729,440 0.5842 770.1 756.8 770.1 756.8 796.6 3,519 775.68 -4.92%
2008-02-19 0 0.610 0.600 0.610 0.580 0.650 14,596,000 9,049,840 0.6200 809.9 796.6 809.9 770.1 863.0 10,993 823.23 5.17%
2008-02-18 0 0.580 0.570 0.580 0.550 0.590 8,440,000 4,806,080 0.5694 770.1 756.8 770.1 730.3 783.4 6,357 756.07 5.45%
2008-02-15 0 0.550 0.540 0.550 0.540 0.570 4,336,000 2,403,120 0.5542 730.3 717.0 730.3 717.0 756.8 3,266 735.87 -1.79%
2008-02-14 0 0.560 0.560 0.570 0.550 0.580 2,736,000 1,536,560 0.5616 743.5 743.5 756.8 730.3 770.1 2,061 745.67 -1.75%
2008-02-13 0 0.570 0.560 0.570 0.560 0.610 4,656,000 2,749,920 0.5906 756.8 743.5 756.8 743.5 809.9 3,507 784.19 -5.00%
2008-02-12 0 0.600 0.590 0.600 0.520 0.610 10,768,000 6,248,800 0.5803 796.6 783.4 796.6 690.4 809.9 8,110 770.50 13.21%
2008-02-11 0 0.530 0.530 0.540 0.520 0.550 3,712,000 1,991,120 0.5364 703.7 703.7 717.0 690.4 730.3 2,796 712.20 1.92%
2008-02-06 0 0.520 0.520 0.530 0.490 0.520 4,232,000 2,147,600 0.5075 690.4 690.4 703.7 650.6 690.4 3,187 673.78 1.96%
2008-02-05 0 0.510 0.510 0.520 0.490 0.520 1,000,000 507,320 0.5073 677.1 677.1 690.4 650.6 690.4 753 673.59 0.00%
2008-02-04 0 0.510 0.510 0.520 0.510 0.540 5,984,000 3,117,520 0.5210 677.1 677.1 690.4 677.1 717.0 4,507 691.72 0.00%
2008-02-01 0 0.510 0.510 0.520 0.480 0.520 3,816,000 1,913,720 0.5015 677.1 677.1 690.4 637.3 690.4 2,874 665.86 5.15%
2008-01-31 0 0.485 0.480 0.495 0.470 0.510 5,544,000 2,716,720 0.4900 644.0 637.3 657.2 624.0 677.1 4,176 650.63 -6.73%
2008-01-30 0 0.520 0.510 0.520 0.495 0.580 7,640,000 3,911,000 0.5119 690.4 677.1 690.4 657.2 770.1 5,754 679.68 -5.45%
2008-01-29 0 0.550 0.540 0.550 0.540 0.560 1,696,000 928,720 0.5476 730.3 717.0 730.3 717.0 743.5 1,277 727.06 0.00%
2008-01-28 0 0.550 0.540 0.550 0.520 0.580 3,520,000 1,905,040 0.5412 730.3 717.0 730.3 690.4 770.1 2,651 718.58 -6.78%
2008-01-25 0 0.590 0.580 0.590 0.560 0.590 4,464,000 2,564,640 0.5745 783.4 770.1 783.4 743.5 783.4 3,362 762.81 1.72%
2008-01-24 0 0.580 0.560 0.580 0.560 0.600 4,992,000 2,901,920 0.5813 770.1 743.5 770.1 743.5 796.6 3,760 771.83 -1.69%
2008-01-23 0 0.590 0.590 0.600 0.540 0.600 9,140,000 5,194,240 0.5683 783.4 783.4 796.6 717.0 796.6 6,884 754.55 5.36%
2008-01-22 0 0.560 0.530 0.560 0.500 0.610 24,600,000 13,970,160 0.5679 743.5 703.7 743.5 663.9 809.9 18,528 754.01 -13.85%
2008-01-21 0 0.650 0.640 0.650 0.620 0.650 7,954,000 5,084,200 0.6392 863.0 849.8 863.0 823.2 863.0 5,991 848.69 1.56%
2008-01-18 0 0.640 0.630 0.640 0.600 0.680 22,944,000 14,793,760 0.6448 849.8 836.5 849.8 796.6 902.9 17,281 856.09 3.23%
2008-01-17 0 0.620 0.600 0.620 0.600 0.620 9,024,000 5,474,480 0.6067 823.2 796.6 823.2 796.6 823.2 6,797 805.48 0.00%
2008-01-16 0 0.620 0.620 0.630 0.600 0.620 13,736,000 8,431,760 0.6138 823.2 823.2 836.5 796.6 823.2 10,345 815.02 -1.59%
2008-01-15 0 0.630 0.620 0.630 0.610 0.690 20,192,000 12,944,320 0.6411 836.5 823.2 836.5 809.9 916.1 15,208 851.16 -7.35%
2008-01-14 0 0.680 0.680 0.690 0.660 0.710 7,856,000 5,352,400 0.6813 902.9 902.9 916.1 876.3 942.7 5,917 904.61 -6.85%
2008-01-11 0 0.730 0.710 0.740 0.670 0.770 24,404,000 17,693,840 0.7250 969.2 942.7 982.5 889.6 1,022 18,380 962.66 0.00%
2008-01-10 0 0.730 0.720 0.740 0.630 0.740 20,934,000 14,511,840 0.6932 969.2 956.0 982.5 836.5 982.5 15,767 920.41 15.87%
2008-01-09 0 0.630 0.620 0.630 0.600 0.630 7,592,000 4,687,680 0.6174 836.5 823.2 836.5 796.6 836.5 5,718 819.81 0.00%
2008-01-08 0 0.630 0.620 0.630 0.610 0.630 11,000,000 6,853,440 0.6230 836.5 823.2 836.5 809.9 836.5 8,285 827.23 5.00%
2008-01-07 0 0.600 0.590 0.600 0.580 0.610 11,128,000 6,617,760 0.5947 796.6 783.4 796.6 770.1 809.9 8,381 789.60 -1.64%
2008-01-04 0 0.610 0.600 0.610 0.600 0.640 16,328,000 10,048,880 0.6154 809.9 796.6 809.9 796.6 849.8 12,298 817.14 -3.17%
2008-01-03 0 0.630 0.620 0.630 0.620 0.650 11,180,000 7,057,760 0.6313 836.5 823.2 836.5 823.2 863.0 8,420 838.18 -4.55%
2008-01-02 0 0.660 0.650 0.660 0.640 0.690 12,248,000 7,990,880 0.6524 876.3 863.0 876.3 849.8 916.1 9,225 866.25 -4.35%
2007-12-31 0 0.690 0.680 0.690 0.640 0.700 8,672,000 5,780,240 0.6665 916.1 902.9 916.1 849.8 929.4 6,531 884.99 2.99%
2007-12-28 0 0.670 0.660 0.670 0.660 0.680 8,938,000 5,968,460 0.6678 889.6 876.3 889.6 876.3 902.9 6,732 886.61 -2.90%
2007-12-27 0 0.690 0.670 0.700 0.670 0.710 13,992,000 9,560,800 0.6833 916.1 889.6 929.4 889.6 942.7 10,538 907.25 -1.43%
2007-12-24 0 0.700 0.700 0.710 0.690 0.710 4,640,000 3,244,000 0.6991 929.4 929.4 942.7 916.1 942.7 3,495 928.27 1.45%
2007-12-21 0 0.690 0.690 0.700 0.680 0.710 6,608,000 4,589,360 0.6945 916.1 916.1 929.4 902.9 942.7 4,977 922.14 0.00%
2007-12-20 0 0.690 0.680 0.690 0.690 0.730 8,176,000 5,758,240 0.7043 916.1 902.9 916.1 916.1 969.2 6,158 935.11 -2.82%
2007-12-19 0 0.710 0.710 0.720 0.700 0.720 6,298,000 4,472,860 0.7102 942.7 942.7 956.0 929.4 956.0 4,743 942.96 1.43%
2007-12-18 0 0.700 0.690 0.710 0.680 0.700 13,876,000 9,573,600 0.6899 929.4 916.1 942.7 902.9 929.4 10,451 916.06 0.00%
2007-12-17 0 0.700 0.680 0.690 0.690 0.730 10,134,000 7,123,020 0.7029 929.4 902.9 916.1 916.1 969.2 7,633 933.25 -4.11%
2007-12-14 0 0.730 0.720 0.740 0.690 0.760 39,272,000 28,546,560 0.7269 969.2 956.0 982.5 916.1 1,009 29,578 965.12 2.82%
2007-12-13 0 0.710 0.700 0.710 0.660 0.710 30,016,000 20,689,920 0.6893 942.7 929.4 942.7 876.3 942.7 22,607 915.21 -1.39%
2007-12-12 0 0.720 0.710 0.730 0.690 0.730 19,944,000 14,078,240 0.7059 956.0 942.7 969.2 916.1 969.2 15,021 937.24 1.41%
2007-12-11 0 0.710 0.700 0.710 0.700 0.770 52,368,000 37,755,920 0.7210 942.7 929.4 942.7 929.4 1,022 39,442 957.26 -7.79%
2007-12-10 0 0.770 0.750 0.770 0.740 0.800 22,008,000 16,788,720 0.7628 1,022 995.8 1,022 982.5 1,062 16,576 1,012.9 -2.53%
2007-12-07 0 0.790 0.780 0.790 0.760 0.800 16,560,000 12,980,160 0.7838 1,049 1,036 1,049 1,009 1,062 12,472 1,040.7 0.00%
2007-12-06 0 0.790 0.780 0.790 0.770 0.800 14,728,000 11,429,040 0.7760 1,049 1,036 1,049 1,022 1,062 11,093 1,030.3 1.28%
2007-12-05 0 0.780 0.770 0.780 0.760 0.790 18,024,000 13,967,360 0.7749 1,036 1,022 1,036 1,009 1,049 13,575 1,028.9 0.00%
2007-12-04 0 0.780 0.770 0.780 0.760 0.790 8,224,000 6,359,040 0.7732 1,036 1,022 1,036 1,009 1,049 6,194 1,026.6 4.00%
2007-12-03 0 0.750 0.740 0.750 0.740 0.780 20,464,000 15,591,840 0.7619 995.8 982.5 995.8 982.5 1,036 15,413 1,011.6 0.00%
2007-11-30 0 0.750 0.730 0.750 0.720 0.760 21,432,000 15,818,560 0.7381 995.8 969.2 995.8 956.0 1,009 16,142 979.98 1.35%
2007-11-29 0 0.740 0.750 0.760 0.720 0.810 48,420,000 36,970,080 0.7635 982.5 995.8 1,009 956.0 1,075 36,468 1,013.8 -3.90%
2007-11-28 0 0.770 0.760 0.770 0.750 0.800 11,980,000 9,304,880 0.7767 1,022 1,009 1,022 995.8 1,062 9,023 1,031.3 0.00%
2007-11-27 0 0.770 0.760 0.770 0.740 0.780 19,112,000 14,443,840 0.7557 1,022 1,009 1,022 982.5 1,036 14,394 1,003.4 -2.53%
2007-11-26 0 0.790 0.780 0.790 0.750 0.820 33,480,000 26,409,680 0.7888 1,049 1,036 1,049 995.8 1,089 25,216 1,047.3 9.72%
2007-11-23 0 0.720 0.720 0.740 0.710 0.800 19,712,000 14,675,280 0.7445 956.0 956.0 982.5 942.7 1,062 14,846 988.48 -2.70%
2007-11-22 0 0.740 0.730 0.740 0.720 0.820 36,448,000 28,131,680 0.7718 982.5 969.2 982.5 956.0 1,089 27,451 1,024.8 -10.84%
2007-11-21 0 0.830 0.810 0.830 0.800 0.950 95,352,000 83,908,680 0.8800 1,102 1,075 1,102 1,062 1,261 71,815 1,168.4 -11.70%
2007-11-20 1 - - - - - 0 0 - 1,248 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 1,248 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 1,248 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 1,248 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 1,248 - - - - 0 - 0.00%
2007-11-13 1 0.940 0.930 0.940 0.870 0.940 72,808,000 66,182,640 0.9090 1,248 1,235 1,248 1,155 1,248 54,836 1,206.9 8.05%
2007-11-12 0 0.870 0.860 0.870 0.840 0.900 43,480,000 37,580,400 0.8643 1,155 1,142 1,155 1,115 1,195 32,747 1,147.6 -3.33%
2007-11-09 0 0.900 0.890 0.900 0.860 0.940 147,950,000 135,269,000 0.9143 1,195 1,182 1,195 1,142 1,248 111,430 1,213.9 5.88%
2007-11-08 0 0.850 0.850 0.860 0.810 0.850 30,408,000 25,362,560 0.8341 1,129 1,129 1,142 1,075 1,129 22,902 1,107.4 0.00%
2007-11-07 0 0.850 0.850 0.860 0.830 0.870 33,280,000 28,413,680 0.8538 1,129 1,129 1,142 1,102 1,155 25,065 1,133.6 2.41%
2007-11-06 0 0.830 0.830 0.840 0.800 0.850 33,104,000 27,108,320 0.8189 1,102 1,102 1,115 1,062 1,129 24,933 1,087.3 0.00%
2007-11-05 0 0.830 0.820 0.830 0.810 0.890 123,520,000 107,380,560 0.8693 1,102 1,089 1,102 1,075 1,182 93,030 1,154.3 -1.19%
2007-11-02 0 0.840 0.840 0.850 0.800 0.850 54,186,000 44,967,440 0.8299 1,115 1,115 1,129 1,062 1,129 40,811 1,101.9 0.00%
2007-11-01 0 0.840 0.830 0.840 0.750 0.890 197,661,730 165,891,664 0.8393 1,115 1,102 1,115 995.8 1,182 148,871 1,114.3 13.51%
2007-10-31 0 0.740 0.730 0.740 0.700 0.750 23,202,000 17,047,460 0.7347 982.5 969.2 982.5 929.4 995.8 17,475 975.54 4.23%
2007-10-30 0 0.710 0.700 0.710 0.700 0.730 17,088,000 12,127,120 0.7097 942.7 929.4 942.7 929.4 969.2 12,870 942.28 -2.74%
2007-10-29 0 0.730 0.720 0.730 0.710 0.760 19,488,000 14,350,320 0.7364 969.2 956.0 969.2 942.7 1,009 14,678 977.70 4.29%
2007-10-26 0 0.700 0.690 0.700 0.700 0.720 22,176,000 15,594,480 0.7032 929.4 916.1 929.4 929.4 956.0 16,702 933.68 -1.41%
2007-10-25 0 0.710 0.700 0.710 0.680 0.730 15,944,000 11,289,760 0.7081 942.7 929.4 942.7 902.9 969.2 12,008 940.16 -1.39%
2007-10-24 0 0.720 0.710 0.720 0.710 0.750 13,120,000 9,457,040 0.7208 956.0 942.7 956.0 942.7 995.8 9,881 957.05 -2.70%
2007-10-23 0 0.740 0.730 0.740 0.730 0.760 14,364,581 10,645,195 0.7411 982.5 969.2 982.5 969.2 1,009 10,819 983.95 0.00%
2007-10-22 0 0.740 0.740 0.750 0.680 0.770 12,456,000 9,095,760 0.7302 982.5 982.5 995.8 902.9 1,022 9,381 969.56 -1.33%
2007-10-18 0 0.750 0.740 0.750 0.730 0.810 49,360,000 38,248,000 0.7749 995.8 982.5 995.8 969.2 1,075 37,176 1,028.8 1.35%
2007-10-17 0 0.740 0.750 0.760 0.620 0.750 51,856,000 35,427,840 0.6832 982.5 995.8 1,009 823.2 995.8 39,056 907.11 19.35%
2007-10-16 0 0.620 0.620 0.630 0.610 0.660 24,048,000 15,237,600 0.6336 823.2 823.2 836.5 809.9 876.3 18,112 841.30 -3.12%
2007-10-15 0 0.640 0.630 0.640 0.630 0.690 46,472,000 30,104,320 0.6478 849.8 836.5 849.8 836.5 916.1 35,001 860.10 -5.88%
2007-10-12 0 0.680 0.680 0.690 0.660 0.710 39,504,000 26,616,000 0.6738 902.9 902.9 916.1 876.3 942.7 29,753 894.57 -2.86%
2007-10-11 0 0.700 0.700 0.710 0.700 0.770 37,096,000 26,687,360 0.7194 929.4 929.4 942.7 929.4 1,022 27,939 955.19 -5.41%
2007-10-10 0 0.740 0.730 0.740 0.720 0.750 10,128,000 7,434,160 0.7340 982.5 969.2 982.5 956.0 995.8 7,628 974.59 0.00%
2007-10-09 0 0.740 0.730 0.740 0.690 0.750 16,776,000 12,198,000 0.7271 982.5 969.2 982.5 916.1 995.8 12,635 965.41 0.00%
2007-10-08 0 0.740 0.740 0.750 0.730 0.790 12,344,000 9,363,520 0.7585 982.5 982.5 995.8 969.2 1,049 9,297 1,007.2 -2.63%
2007-10-05 0 0.760 0.760 0.780 0.710 0.780 32,408,000 24,509,680 0.7563 1,009 1,009 1,036 942.7 1,036 24,408 1,004.1 5.56%
2007-10-04 0 0.720 0.710 0.720 0.680 0.750 25,056,000 18,035,120 0.7198 956.0 942.7 956.0 902.9 995.8 18,871 955.70 5.88%
2007-10-03 0 0.680 0.680 0.690 0.680 0.750 24,272,000 17,380,960 0.7161 902.9 902.9 916.1 902.9 995.8 18,281 950.78 -6.85%
2007-10-02 0 0.730 0.720 0.730 0.720 0.790 36,976,000 27,731,760 0.7500 969.2 956.0 969.2 956.0 1,049 27,849 995.79 -5.19%
2007-09-28 0 0.770 0.770 0.780 0.740 0.790 28,288,000 21,700,800 0.7671 1,022 1,022 1,036 982.5 1,049 21,305 1,018.6 -3.75%
2007-09-27 0 0.800 0.790 0.800 0.780 0.810 20,448,000 16,296,720 0.7970 1,062 1,049 1,062 1,036 1,075 15,401 1,058.2 0.00%
2007-09-25 0 0.800 0.790 0.800 0.770 0.810 28,664,000 22,771,760 0.7944 1,062 1,049 1,062 1,022 1,075 21,589 1,054.8 3.90%
2007-09-24 0 0.770 0.760 0.770 0.730 0.840 37,008,000 28,968,480 0.7828 1,022 1,009 1,022 969.2 1,115 27,873 1,039.3 -6.10%
2007-09-21 0 0.820 0.810 0.820 0.800 0.850 26,008,000 21,150,080 0.8132 1,089 1,075 1,089 1,062 1,129 19,588 1,079.7 -3.53%
2007-09-20 0 0.850 0.830 0.850 0.830 0.890 29,544,000 25,208,480 0.8533 1,129 1,102 1,129 1,102 1,182 22,251 1,132.9 -2.30%
2007-09-19 0 0.870 0.870 0.880 0.850 0.940 62,840,000 56,572,320 0.9003 1,155 1,155 1,168 1,129 1,248 47,329 1,195.3 -5.43%
2007-09-18 0 0.920 0.910 0.920 0.860 0.940 146,016,000 132,797,400 0.9095 1,222 1,208 1,222 1,142 1,248 109,973 1,207.5 6.98%
2007-09-17 0 0.860 0.860 0.870 0.860 0.920 78,876,000 70,347,000 0.8919 1,142 1,142 1,155 1,142 1,222 59,406 1,184.2 0.00%
2007-09-14 0 0.860 0.860 0.870 0.790 0.870 78,984,000 65,353,760 0.8274 1,142 1,142 1,155 1,049 1,155 59,488 1,098.6 8.86%
2007-09-13 0 0.790 0.790 0.800 0.770 0.800 22,752,000 17,834,500 0.7839 1,049 1,049 1,062 1,022 1,062 17,136 1,040.8 2.60%
2007-09-12 0 0.770 0.770 0.780 0.760 0.800 17,528,000 13,627,440 0.7775 1,022 1,022 1,036 1,009 1,062 13,201 1,032.3 -1.28%
2007-09-11 0 0.780 0.780 0.790 0.770 0.840 27,642,000 22,349,980 0.8086 1,036 1,036 1,049 1,022 1,115 20,819 1,073.5 -3.70%
2007-09-10 0 0.810 0.800 0.820 0.780 0.820 25,664,000 20,575,360 0.8017 1,075 1,062 1,089 1,036 1,089 19,329 1,064.5 2.53%
2007-09-07 0 0.790 0.780 0.790 0.780 0.810 23,804,000 19,022,120 0.7991 1,049 1,036 1,049 1,036 1,075 17,928 1,061.0 -1.25%
2007-09-06 0 0.800 0.790 0.800 0.760 0.800 21,872,000 17,213,360 0.7870 1,062 1,049 1,062 1,009 1,062 16,473 1,044.9 1.27%
2007-09-05 0 0.790 0.770 0.780 0.770 0.830 17,672,000 14,012,880 0.7929 1,049 1,022 1,036 1,022 1,102 13,310 1,052.8 0.00%
2007-09-04 0 0.790 0.780 0.790 0.770 0.840 20,664,000 16,482,000 0.7976 1,049 1,036 1,049 1,022 1,115 15,563 1,059.0 1.28%
2007-09-03 0 0.780 0.760 0.780 0.730 0.810 28,728,000 21,883,200 0.7617 1,036 1,009 1,036 969.2 1,075 21,637 1,011.4 -1.27%
2007-08-31 0 0.790 0.780 0.790 0.770 0.850 22,400,000 18,024,720 0.8047 1,049 1,036 1,049 1,022 1,129 16,871 1,068.4 -4.82%
2007-08-30 0 0.830 0.820 0.840 0.820 0.890 27,104,000 23,402,400 0.8634 1,102 1,089 1,115 1,089 1,182 20,414 1,146.4 -3.49%
2007-08-29 0 0.860 0.850 0.860 0.830 0.890 63,564,000 53,933,200 0.8485 1,142 1,129 1,142 1,102 1,182 47,874 1,126.6 4.88%
2007-08-28 0 0.820 0.820 0.830 0.820 0.880 40,550,000 34,584,880 0.8529 1,089 1,089 1,102 1,089 1,168 30,541 1,132.4 -5.75%
2007-08-27 0 0.870 0.870 0.880 0.830 0.900 64,844,000 56,005,600 0.8637 1,155 1,155 1,168 1,102 1,195 48,838 1,146.8 10.13%
2007-08-24 0 0.790 0.790 0.800 0.730 0.800 22,488,000 17,292,480 0.7690 1,049 1,049 1,062 969.2 1,062 16,937 1,021.0 5.33%
2007-08-23 0 0.750 0.740 0.760 0.700 0.810 48,624,000 36,440,080 0.7494 995.8 982.5 1,009 929.4 1,075 36,622 995.04 -3.85%
2007-08-22 0 0.780 0.780 0.790 0.740 0.800 21,636,000 16,920,760 0.7821 1,036 1,036 1,049 982.5 1,062 16,295 1,038.4 4.00%
2007-08-21 0 0.750 0.740 0.750 0.720 0.800 17,056,000 12,880,800 0.7552 995.8 982.5 995.8 956.0 1,062 12,846 1,002.7 -2.60%
2007-08-20 0 0.770 0.760 0.770 0.750 0.830 25,788,000 20,077,200 0.7785 1,022 1,009 1,022 995.8 1,102 19,423 1,033.7 5.48%
2007-08-17 0 0.730 0.710 0.720 0.610 0.740 35,092,000 23,594,960 0.6724 969.2 942.7 956.0 809.9 982.5 26,430 892.74 1.39%
2007-08-16 0 0.720 0.710 0.730 0.700 0.760 23,596,000 17,077,440 0.7237 956.0 942.7 969.2 929.4 1,009 17,772 960.94 -7.69%
2007-08-15 0 0.780 0.770 0.780 0.770 0.820 26,888,000 21,385,680 0.7954 1,036 1,022 1,036 1,022 1,089 20,251 1,056.0 -6.02%
2007-08-14 0 0.830 0.830 0.840 0.810 0.890 28,464,000 24,139,840 0.8481 1,102 1,102 1,115 1,075 1,182 21,438 1,126.0 -2.35%
2007-08-13 0 0.850 0.850 0.860 0.840 0.930 93,090,000 83,016,420 0.8918 1,129 1,129 1,142 1,115 1,235 70,112 1,184.1 7.59%
2007-08-10 0 0.790 0.790 0.800 0.690 0.860 33,464,000 26,626,520 0.7957 1,049 1,049 1,062 916.1 1,142 25,204 1,056.5 2.60%
2007-08-09 0 0.770 0.760 0.770 0.710 0.780 37,488,000 28,478,040 0.7597 1,022 1,009 1,022 942.7 1,036 28,234 1,008.6 10.00%
2007-08-08 0 0.700 0.700 0.710 0.660 0.730 15,576,000 10,758,560 0.6907 929.4 929.4 942.7 876.3 969.2 11,731 917.09 0.00%
2007-08-07 0 0.700 0.700 0.710 0.650 0.790 54,112,000 38,249,360 0.7069 929.4 929.4 942.7 863.0 1,049 40,755 938.52 -6.67%
2007-08-06 0 0.750 0.750 0.760 0.750 0.820 23,384,000 18,364,400 0.7853 995.8 995.8 1,009 995.8 1,089 17,612 1,042.7 -10.71%
2007-08-03 0 0.840 0.820 0.840 0.810 0.850 17,616,000 14,646,160 0.8314 1,115 1,089 1,115 1,075 1,129 13,268 1,103.9 2.44%
2007-08-02 0 0.820 0.810 0.820 0.770 0.880 30,968,000 25,566,000 0.8256 1,089 1,075 1,089 1,022 1,168 23,324 1,096.1 -3.53%
2007-08-01 0 0.850 0.850 0.860 0.810 0.900 50,580,600 42,932,892 0.8488 1,129 1,129 1,142 1,075 1,195 38,095 1,127.0 -5.56%
2007-07-31 0 0.900 0.890 0.900 0.880 0.920 31,216,000 28,009,200 0.8973 1,195 1,182 1,195 1,168 1,222 23,511 1,191.3 0.00%
2007-07-30 0 0.900 0.900 0.910 0.840 0.930 48,794,000 42,927,120 0.8798 1,195 1,195 1,208 1,115 1,235 36,750 1,168.1 -1.10%
2007-07-27 0 0.910 0.900 0.910 0.840 0.910 72,370,000 64,153,600 0.8865 1,208 1,195 1,208 1,115 1,208 54,506 1,177.0 0.00%
2007-07-26 0 0.910 0.890 0.900 0.760 0.950 115,564,000 104,142,160 0.9012 1,208 1,182 1,195 1,009 1,261 87,038 1,196.5 1.11%
2007-07-25 0 0.900 0.900 0.910 0.840 0.940 214,648,400 194,445,136 0.9059 1,195 1,195 1,208 1,115 1,248 161,665 1,202.8 8.43%
2007-07-24 0 0.830 0.820 0.830 0.710 0.840 118,376,000 91,909,600 0.7764 1,102 1,089 1,102 942.7 1,115 89,156 1,030.9 18.57%
2007-07-23 0 0.700 0.700 0.710 0.690 0.720 22,040,000 15,417,280 0.6995 929.4 929.4 942.7 916.1 956.0 16,600 928.77 -1.41%
2007-07-20 0 0.710 0.700 0.710 0.700 0.730 30,464,000 21,654,000 0.7108 942.7 929.4 942.7 929.4 969.2 22,944 943.76 -1.39%
2007-07-19 0 0.720 0.710 0.720 0.700 0.760 49,664,000 36,423,200 0.7334 956.0 942.7 956.0 929.4 1,009 37,405 973.75 -4.00%
2007-07-18 0 0.750 0.740 0.750 0.730 0.780 51,408,000 38,559,120 0.7501 995.8 982.5 995.8 969.2 1,036 38,718 995.88 1.35%
2007-07-17 0 0.740 0.740 0.750 0.730 0.790 49,496,000 37,526,320 0.7582 982.5 982.5 995.8 969.2 1,049 37,278 1,006.6 -1.33%
2007-07-16 0 0.750 0.750 0.760 0.710 0.790 102,496,000 77,090,240 0.7521 995.8 995.8 1,009 942.7 1,049 77,196 998.63 10.29%
2007-07-13 0 0.680 0.680 0.690 0.620 0.710 106,192,000 71,678,480 0.6750 902.9 902.9 916.1 823.2 942.7 79,980 896.21 9.68%
2007-07-12 0 0.620 0.620 0.630 0.600 0.640 33,704,000 20,729,040 0.6150 823.2 823.2 836.5 796.6 849.8 25,385 816.60 1.64%
2007-07-11 0 0.610 0.610 0.620 0.600 0.630 18,304,000 11,284,800 0.6165 809.9 809.9 823.2 796.6 836.5 13,786 818.58 0.00%
2007-07-10 0 0.610 0.610 0.620 0.600 0.670 26,192,000 17,058,240 0.6513 809.9 809.9 823.2 796.6 889.6 19,727 864.72 -6.15%
2007-07-09 0 0.650 0.660 0.670 0.650 0.700 46,656,000 31,472,560 0.6746 863.0 876.3 889.6 863.0 929.4 35,139 895.65 1.56%
2007-07-06 0 0.640 0.630 0.640 0.620 0.650 25,080,000 16,006,160 0.6382 849.8 836.5 849.8 823.2 863.0 18,889 847.37 3.23%
2007-07-05 0 0.620 0.620 0.630 0.590 0.650 42,849,000 26,701,670 0.6232 823.2 823.2 836.5 783.4 863.0 32,272 827.39 1.64%
2007-07-04 0 0.610 0.600 0.610 0.470 0.610 89,250,400 47,496,712 0.5322 809.9 796.6 809.9 624.0 809.9 67,220 706.59 19.61%
2007-07-03 0 0.510 0.500 0.510 0.500 0.590 60,369,469 32,676,520 0.5413 677.1 663.9 677.1 663.9 783.4 45,468 718.67 -12.07%
2007-06-29 0 0.580 0.570 0.580 0.550 0.620 60,064,000 34,903,120 0.5811 770.1 756.8 770.1 730.3 823.2 45,238 771.55 -6.45%
2007-06-28 0 0.620 0.620 0.630 0.610 0.630 22,200,000 13,780,960 0.6208 823.2 823.2 836.5 809.9 836.5 16,720 824.21 1.64%
2007-06-27 0 0.610 0.610 0.620 0.610 0.640 34,272,000 21,447,280 0.6258 809.9 809.9 823.2 809.9 849.8 25,812 830.89 -3.17%
2007-06-26 0 0.630 0.630 0.640 0.630 0.670 37,296,000 24,076,640 0.6456 836.5 836.5 849.8 836.5 889.6 28,090 857.13 -1.56%
2007-06-25 0 0.640 0.640 0.650 0.640 0.670 44,664,000 29,109,440 0.6517 849.8 849.8 863.0 849.8 889.6 33,639 865.34 -3.03%
2007-06-22 0 0.660 0.660 0.670 0.650 0.690 34,816,000 23,202,240 0.6664 876.3 876.3 889.6 863.0 916.1 26,222 884.84 0.00%
2007-06-21 0 0.660 0.660 0.670 0.630 0.720 62,488,000 41,749,040 0.6681 876.3 876.3 889.6 836.5 956.0 47,063 887.08 -4.35%
2007-06-20 0 0.690 0.690 0.700 0.660 0.730 62,016,000 43,781,840 0.7060 916.1 916.1 929.4 876.3 969.2 46,708 937.35 4.55%
2007-06-18 0 0.660 0.650 0.660 0.600 0.680 56,800,000 36,731,120 0.6467 876.3 863.0 876.3 796.6 902.9 42,780 858.61 1.54%
2007-06-15 0 0.650 0.650 0.660 0.650 0.730 124,564,000 84,521,424 0.6785 863.0 863.0 876.3 863.0 969.2 93,817 900.92 -9.72%
2007-06-14 0 0.720 0.720 0.730 0.720 0.760 60,536,000 44,563,360 0.7361 956.0 956.0 969.2 956.0 1,009 45,593 977.41 -4.00%
2007-06-13 0 0.750 0.740 0.750 0.730 0.770 80,888,000 61,196,800 0.7566 995.8 982.5 995.8 969.2 1,022 60,922 1,004.5 0.00%
2007-06-12 0 0.750 0.750 0.760 0.730 0.780 104,944,000 78,980,320 0.7526 995.8 995.8 1,009 969.2 1,036 79,040 999.25 -2.60%
2007-06-11 0 0.770 0.760 0.770 0.750 0.800 122,906,400 95,271,512 0.7752 1,022 1,009 1,022 995.8 1,062 92,568 1,029.2 1.32%
2007-06-08 0 0.760 0.760 0.770 0.700 0.800 381,296,000 258,800,720 0.6787 1,009 1,009 1,022 929.4 1,062 287,177 901.19 1.33%
2007-06-07 0 0.750 0.750 0.760 0.700 0.800 111,616,000 83,562,080 0.7487 995.8 995.8 1,009 929.4 1,062 84,065 994.02 -1.32%
2007-06-06 0 0.760 0.760 0.770 0.680 0.880 260,595,869 199,048,148 0.7638 1,009 1,009 1,022 902.9 1,168 196,271 1,014.2 -15.56%
2007-06-05 1 - - - - - 0 0 - 1,195 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 1,195 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 1,195 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 1,195 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 1,195 - - - - 0 - 0.00%
2007-05-29 0 0.900 0.900 0.910 0.850 0.970 129,232,000 116,511,120 0.9016 1,195 1,195 1,208 1,129 1,288 97,332 1,197.0 -4.26%
2007-05-28 0 0.940 0.930 0.950 0.900 0.980 258,088,000 243,940,960 0.9452 1,248 1,235 1,261 1,195 1,301 194,382 1,255.0 10.59%
2007-05-25 0 0.850 0.840 0.850 0.710 0.850 344,205,730 271,730,977 0.7894 1,129 1,115 1,129 942.7 1,129 259,242 1,048.2 18.06%
2007-05-23 0 0.720 0.710 0.720 0.680 0.750 160,096,000 114,169,280 0.7131 956.0 942.7 956.0 902.9 995.8 120,578 946.85 9.09%
2007-05-22 0 0.660 0.660 0.670 0.630 0.680 97,196,000 63,935,120 0.6578 876.3 876.3 889.6 836.5 902.9 73,204 873.38 3.13%
2007-05-21 0 0.640 0.630 0.640 0.590 0.680 167,336,000 108,012,760 0.6455 849.8 836.5 849.8 783.4 902.9 126,031 857.03 -3.03%
2007-05-18 0 0.660 0.650 0.660 0.650 0.710 90,320,393 60,204,495 0.6666 876.3 863.0 876.3 863.0 942.7 68,026 885.02 -2.94%
2007-05-17 0 0.680 0.680 0.690 0.620 0.750 175,410,000 122,918,940 0.7008 902.9 902.9 916.1 823.2 995.8 132,112 930.42 -1.45%
2007-05-16 0 0.690 0.680 0.700 0.610 0.700 273,768,000 181,195,454 0.6619 916.1 902.9 929.4 809.9 929.4 206,191 878.77 15.00%
2007-05-15 0 0.600 0.590 0.600 0.490 0.600 232,668,000 125,379,020 0.5389 796.6 783.4 796.6 650.6 796.6 175,236 715.49 23.71%
2007-05-14 0 0.485 0.485 0.490 0.455 0.540 196,736,000 95,895,880 0.4874 644.0 644.0 650.6 604.1 717.0 148,174 647.19 10.23%
2007-05-11 0 0.440 0.435 0.440 0.430 0.445 43,864,000 19,122,840 0.4360 584.2 577.6 584.2 570.9 590.8 33,037 578.84 0.00%
2007-05-10 0 0.440 0.440 0.445 0.420 0.450 59,568,000 25,857,800 0.4341 584.2 584.2 590.8 557.6 597.5 44,864 576.36 2.33%
2007-05-09 0 0.430 0.425 0.430 0.425 0.455 84,848,000 37,811,320 0.4456 570.9 564.3 570.9 564.3 604.1 63,904 591.69 -5.49%
2007-05-08 0 0.455 0.450 0.455 0.440 0.465 68,324,483 30,861,385 0.4517 604.1 597.5 604.1 584.2 617.4 51,459 599.72 2.25%
2007-05-07 0 0.445 0.445 0.450 0.420 0.445 46,720,000 20,183,840 0.4320 590.8 590.8 597.5 557.6 590.8 35,188 573.61 4.71%
2007-05-04 0 0.425 0.425 0.430 0.415 0.435 26,856,000 11,427,240 0.4255 564.3 564.3 570.9 551.0 577.6 20,227 564.95 -1.16%
2007-05-03 0 0.430 0.425 0.435 0.410 0.455 83,396,000 36,338,440 0.4357 570.9 564.3 577.6 544.4 604.1 62,811 578.54 4.88%
2007-05-02 0 0.410 0.410 0.415 0.410 0.430 42,520,000 17,810,940 0.4189 544.4 544.4 551.0 544.4 570.9 32,024 556.17 0.00%
2007-04-30 0 0.410 0.410 0.415 0.390 0.450 87,250,000 36,152,660 0.4144 544.4 544.4 551.0 517.8 597.5 65,713 550.16 -6.82%
2007-04-27 0 0.440 0.435 0.440 0.380 0.465 316,706,483 139,394,440 0.4401 584.2 577.6 584.2 504.5 617.4 238,531 584.39 15.79%
2007-04-26 0 0.380 0.380 0.385 0.370 0.405 70,264,000 27,285,920 0.3883 504.5 504.5 511.2 491.3 537.7 52,920 515.61 2.70%
2007-04-25 1 - - - - - 0 0 - 491.3 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 491.3 - - - - 0 - 0.00%
2007-04-23 0 0.370 0.370 0.375 0.360 0.390 66,680,000 24,850,400 0.3727 491.3 491.3 497.9 478.0 517.8 50,221 494.82 -2.63%
2007-04-20 0 0.380 0.380 0.385 0.355 0.395 47,556,000 18,166,120 0.3820 504.5 504.5 511.2 471.3 524.5 35,817 507.19 1.33%
2007-04-19 0 0.375 0.370 0.375 0.330 0.385 64,080,000 22,836,640 0.3564 497.9 491.3 497.9 438.2 511.2 48,263 473.18 2.74%
2007-04-18 0 0.365 0.360 0.365 0.300 0.410 156,356,000 55,899,100 0.3575 484.6 478.0 484.6 398.3 544.4 117,761 474.68 -8.75%
2007-04-17 0 0.400 0.395 0.400 0.370 0.410 159,344,000 62,119,120 0.3898 531.1 524.5 531.1 491.3 544.4 120,012 517.61 9.59%
2007-04-16 0 0.365 0.365 0.370 0.360 0.390 134,328,000 50,100,000 0.3730 484.6 484.6 491.3 478.0 517.8 101,171 495.20 2.82%
2007-04-13 0 0.355 0.350 0.355 0.285 0.360 200,160,000 66,185,920 0.3307 471.3 464.7 471.3 378.4 478.0 150,753 439.04 26.79%
2007-04-12 0 0.280 0.275 0.280 0.275 0.295 25,840,000 7,275,440 0.2816 371.8 365.1 371.8 365.1 391.7 19,462 373.83 -3.45%
2007-04-11 0 0.290 0.290 0.295 0.270 0.315 83,504,000 24,872,000 0.2979 385.0 385.0 391.7 358.5 418.2 62,892 395.47 7.41%
2007-04-10 0 0.270 0.270 0.275 0.260 0.320 97,104,000 27,437,880 0.2826 358.5 358.5 365.1 345.2 424.9 73,135 375.17 -15.62%
2007-04-04 0 0.320 0.320 0.325 0.305 0.350 64,408,129 21,094,000 0.3275 424.9 424.9 431.5 405.0 464.7 48,510 434.84 -5.88%
2007-04-03 0 0.340 0.330 0.340 0.310 0.355 116,856,000 39,623,840 0.3391 451.4 438.2 451.4 411.6 471.3 88,011 450.21 0.00%
2007-04-02 0 0.340 0.340 0.345 0.325 0.425 141,152,000 52,205,640 0.3699 451.4 451.4 458.1 431.5 564.3 106,310 491.07 -15.00%
2007-03-30 0 0.400 0.400 0.405 0.400 0.445 80,120,000 33,700,520 0.4206 531.1 531.1 537.7 531.1 590.8 60,343 558.48 -6.98%
2007-03-29 0 0.430 0.430 0.435 0.420 0.465 179,240,000 79,497,320 0.4435 570.9 570.9 577.6 557.6 617.4 134,997 588.88 3.61%
2007-03-28 0 0.415 0.410 0.415 0.365 0.450 165,789,349 66,451,326 0.4008 551.0 544.4 551.0 484.6 597.5 124,866 532.18 13.70%
2007-03-27 0 0.365 0.360 0.365 0.360 0.415 160,560,000 61,029,200 0.3801 484.6 478.0 484.6 478.0 551.0 120,927 504.68 -7.59%
2007-03-26 0 0.395 0.380 0.390 0.330 0.435 342,960,000 140,370,600 0.4093 524.5 504.5 517.8 438.2 577.6 258,304 543.43 17.91%
2007-03-23 0 0.335 0.335 0.340 0.265 0.345 386,651,962 120,119,068 0.3107 444.8 444.8 451.4 351.9 458.1 291,211 412.48 8.06%
2007-03-22 0 0.310 0.305 0.310 0.224 0.310 374,736,000 99,592,912 0.2658 411.6 405.0 411.6 297.4 411.6 282,236 352.87 40.91%
2007-03-21 0 0.220 0.220 0.221 0.187 0.222 303,544,000 63,662,552 0.2097 292.1 292.1 293.4 248.3 294.8 228,617 278.47 17.65%
2007-03-20 0 0.187 0.187 0.190 0.187 0.194 50,936,000 9,662,200 0.1897 248.3 248.3 252.3 248.3 257.6 38,363 251.86 -0.53%
2007-03-19 0 0.188 0.186 0.188 0.185 0.199 37,960,000 7,283,344 0.1919 249.6 247.0 249.6 245.6 264.2 28,590 254.75 -1.57%
2007-03-16 0 0.191 0.190 0.192 0.189 0.212 100,368,000 19,934,056 0.1986 253.6 252.3 254.9 250.9 281.5 75,593 263.70 -4.50%
2007-03-15 0 0.200 0.200 0.201 0.185 0.202 111,680,000 21,716,560 0.1945 265.5 265.5 266.9 245.6 268.2 84,113 258.18 12.99%
2007-03-14 0 0.177 0.174 0.177 0.156 0.181 27,648,000 4,767,912 0.1725 235.0 231.0 235.0 207.1 240.3 20,823 228.97 -3.80%
2007-03-13 0 0.184 0.181 0.184 0.178 0.198 41,936,000 7,813,240 0.1863 244.3 240.3 244.3 236.3 262.9 31,585 247.38 -2.13%
2007-03-12 0 0.188 0.187 0.189 0.178 0.190 52,696,000 9,701,016 0.1841 249.6 248.3 250.9 236.3 252.3 39,689 244.43 10.59%
2007-03-09 0 0.170 0.166 0.170 0.158 0.180 39,312,000 6,609,296 0.1681 225.7 220.4 225.7 209.8 239.0 29,608 223.22 10.39%
2007-03-08 0 0.154 0.154 0.156 0.151 0.158 8,512,000 1,319,688 0.1550 204.5 204.5 207.1 200.5 209.8 6,411 205.85 0.65%
2007-03-07 0 0.153 0.153 0.154 0.153 0.163 46,032,000 7,308,776 0.1588 203.1 203.1 204.5 203.1 216.4 34,669 210.81 -1.29%
2007-03-06 0 0.155 0.152 0.155 0.145 0.163 38,542,000 6,020,094 0.1562 205.8 201.8 205.8 192.5 216.4 29,028 207.39 4.73%
2007-03-05 0 0.148 0.148 0.149 0.141 0.167 64,176,000 9,651,520 0.1504 196.5 196.5 197.8 187.2 221.7 48,335 199.68 -13.95%
2007-03-02 0 0.172 0.172 0.173 0.166 0.215 112,976,000 20,584,064 0.1822 228.4 228.4 229.7 220.4 285.5 85,089 241.91 -16.50%
2007-03-01 0 0.206 0.203 0.206 0.171 0.214 163,520,000 32,892,824 0.2012 273.5 269.5 273.5 227.0 284.1 123,157 267.08 21.89%
2007-02-28 0 0.169 0.169 0.170 0.140 0.174 70,552,000 11,366,368 0.1611 224.4 224.4 225.7 185.9 231.0 53,137 213.91 -1.17%
2007-02-27 0 0.171 0.171 0.174 0.164 0.182 67,776,000 11,700,360 0.1726 227.0 227.0 231.0 217.7 241.6 51,046 229.21 3.64%
2007-02-26 0 0.165 0.165 0.166 0.163 0.175 32,856,000 5,487,448 0.1670 219.1 219.1 220.4 216.4 232.4 24,746 221.75 -3.51%
2007-02-23 0 0.171 0.168 0.171 0.167 0.180 42,752,000 7,317,320 0.1712 227.0 223.1 227.0 221.7 239.0 32,199 227.25 -3.39%
2007-02-22 0 0.177 0.177 0.178 0.160 0.183 88,092,000 15,049,552 0.1708 235.0 235.0 236.3 212.4 243.0 66,347 226.83 12.03%
2007-02-21 0 0.158 0.158 0.159 0.135 0.158 92,384,000 13,721,896 0.1485 209.8 209.8 211.1 179.2 209.8 69,580 197.21 17.04%
2007-02-16 0 0.135 0.136 0.138 0.131 0.142 39,224,000 5,331,800 0.1359 179.2 180.6 183.2 173.9 188.5 29,542 180.48 3.85%
2007-02-15 0 0.130 0.130 0.134 0.119 0.138 175,992,000 19,615,576 0.1115 172.6 172.6 177.9 158.0 183.2 132,550 147.99 0.78%
2007-02-14 0 0.129 0.130 0.132 0.124 0.141 97,000,000 12,747,968 0.1314 171.3 172.6 175.3 164.6 187.2 73,057 174.49 -11.64%
2007-02-13 0 0.146 0.146 0.148 0.139 0.168 530,636,472 62,695,345 0.1182 193.8 193.8 196.5 184.6 223.1 399,654 156.87 21.67%
2007-02-12 1 - - - - - 0 0 - 159.3 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 159.3 - - - - 0 - 0.00%
2007-02-08 0 0.120 0.120 0.124 0.119 0.133 54,040,000 6,817,184 0.1262 159.3 159.3 164.6 158.0 176.6 40,701 167.50 0.84%
2007-02-07 0 0.119 0.119 0.121 0.114 0.130 95,272,000 11,695,160 0.1228 158.0 158.0 160.7 151.4 172.6 71,755 162.99 4.39%
2007-02-06 0 0.114 0.114 0.115 0.108 0.134 181,680,000 21,769,248 0.1198 151.4 151.4 152.7 143.4 177.9 136,834 159.09 -1.72%
2007-02-05 0 0.116 0.112 0.116 0.089 0.117 118,944,000 12,246,392 0.1030 154.0 148.7 154.0 118.2 155.3 89,584 136.70 30.34%
2007-02-02 0 0.089 0.089 0.090 0.089 0.095 25,640,000 2,357,672 0.0920 118.2 118.2 119.5 118.2 126.1 19,311 122.09 -4.30%
2007-02-01 0 0.093 0.090 0.093 0.083 0.100 67,044,000 6,195,520 0.0924 123.5 119.5 123.5 110.2 132.8 50,495 122.70 4.49%
2007-01-31 0 0.089 0.088 0.089 0.089 0.098 29,592,000 2,740,912 0.0926 118.2 116.8 118.2 118.2 130.1 22,288 122.98 -10.10%
2007-01-30 0 0.099 0.098 0.099 0.093 0.100 29,288,000 2,846,976 0.0972 131.4 130.1 131.4 123.5 132.8 22,059 129.06 -1.00%
2007-01-29 0 0.100 0.100 0.101 0.085 0.107 140,431,901 13,728,310 0.0978 132.8 132.8 134.1 112.9 142.1 105,768 129.80 8.70%
2007-01-26 0 0.092 0.091 0.093 0.070 0.097 131,680,000 11,377,736 0.0864 122.2 120.8 123.5 92.94 128.8 99,176 114.72 24.32%
2007-01-25 0 0.074 0.074 0.075 0.071 0.080 23,856,000 1,768,520 0.0741 98.25 98.25 99.58 94.27 106.2 17,967 98.429 -3.90%
2007-01-24 0 0.077 0.076 0.077 0.062 0.079 72,757,996 5,454,124 0.0750 102.2 100.9 102.2 82.32 104.9 54,798 99.531 24.19%
2007-01-23 0 0.062 0.061 0.062 0.061 0.070 23,032,000 1,493,848 0.0649 82.32 80.99 82.32 80.99 92.94 17,347 86.117 -13.89%
2007-01-22 0 0.072 0.068 0.073 0.067 0.079 36,896,000 2,699,528 0.0732 95.60 90.29 96.92 88.96 104.9 27,789 97.145 -4.00%
2007-01-19 0 0.075 0.075 0.076 0.074 0.080 28,704,000 2,194,864 0.0765 99.58 99.58 100.9 98.25 106.2 21,619 101.53 -5.06%
2007-01-18 0 0.079 0.077 0.080 0.077 0.088 40,520,000 3,337,264 0.0824 104.9 102.2 106.2 102.2 116.8 30,518 109.35 -3.66%
2007-01-17 0 0.082 0.081 0.082 0.070 0.090 104,166,000 8,769,248 0.0842 108.9 107.5 108.9 92.94 119.5 78,454 111.78 12.33%
2007-01-16 0 0.073 0.072 0.074 0.071 0.083 90,952,000 6,877,720 0.0756 96.92 95.60 98.25 94.27 110.2 68,501 100.40 2.82%
2007-01-15 0 0.071 0.070 0.071 0.050 0.072 87,536,000 5,627,184 0.0643 94.27 92.94 94.27 66.39 95.60 65,929 85.353 36.54%
2007-01-12 0 0.052 0.050 0.051 0.048 0.052 11,248,000 553,600 0.0492 69.04 66.39 67.71 63.73 69.04 8,472 65.348 13.04%
2007-01-11 0 0.046 0.046 0.048 0.046 0.049 4,592,000 215,816 0.0470 61.08 61.08 63.73 61.08 65.06 3,459 62.401 -4.17%
2007-01-10 0 0.048 0.047 0.049 0.043 0.052 11,392,000 529,296 0.0465 63.73 62.40 65.06 57.09 69.04 8,580 61.689 -7.69%
2007-01-09 0 0.052 0.050 0.052 0.050 0.056 9,672,000 509,752 0.0527 69.04 66.39 69.04 66.39 74.35 7,285 69.977 -8.77%
2007-01-08 0 0.057 0.053 0.057 0.048 0.060 25,376,000 1,387,448 0.0547 75.68 70.37 75.68 63.73 79.66 19,112 72.595 0.00%
2007-01-05 0 0.057 0.055 0.057 0.043 0.057 34,120,000 1,794,712 0.0526 75.68 73.03 75.68 57.09 75.68 25,698 69.839 35.71%
2007-01-04 0 0.042 0.040 0.043 0.040 0.050 15,136,000 686,880 0.0454 55.76 53.11 57.09 53.11 66.39 11,400 60.253 -14.29%
2007-01-03 0 0.049 0.048 0.049 0.046 0.064 63,136,000 3,580,440 0.0567 65.06 63.73 65.06 61.08 84.98 47,552 75.296 -15.52%
2007-01-02 0 0.058 0.059 0.060 0.037 0.059 57,840,000 2,914,248 0.0504 77.01 78.34 79.66 49.13 78.34 43,563 66.898 61.11%
2006-12-29 0 0.036 0.036 0.037 0.035 0.036 1,216,000 43,592 0.0358 47.80 47.80 49.13 46.47 47.80 916 47.598 0.00%
2006-12-28 0 0.036 0.036 0.037 0.035 0.036 464,000 16,672 0.0359 47.80 47.80 49.13 46.47 47.80 349 47.707 -2.70%
2006-12-27 0 0.037 0.035 0.037 0.035 0.037 576,000 20,400 0.0354 49.13 46.47 49.13 46.47 49.13 434 47.024 2.78%
2006-12-22 0 0.036 0.035 0.037 0.036 0.036 384,000 13,824 0.0360 47.80 46.47 49.13 47.80 47.80 289 47.799 0.00%
2006-12-21 0 0.036 0.035 0.036 0.036 0.037 280,000 10,120 0.0361 47.80 46.47 47.80 47.80 49.13 211 47.988 -2.70%
2006-12-20 0 0.037 0.035 0.037 0.037 0.037 16,000 592 0.0370 49.13 46.47 49.13 49.13 49.13 12 49.126 2.78%
2006-12-19 0 0.036 0.035 0.037 - - 0 0 - 47.80 46.47 49.13 - - 0 - 0.00%
2006-12-18 0 0.036 0.036 0.037 0.036 0.037 1,496,000 53,976 0.0361 47.80 47.80 49.13 47.80 49.13 1,127 47.905 -2.70%
2006-12-15 0 0.037 0.037 0.038 0.036 0.037 1,456,000 52,872 0.0363 49.13 49.13 50.45 47.80 49.13 1,097 48.214 0.00%
2006-12-14 0 0.037 0.037 0.038 0.037 0.037 376,000 14,088 0.0375 49.13 49.13 50.45 49.13 49.13 283 49.748 0.00%
2006-12-13 0 0.037 0.037 0.038 0.036 0.037 1,856,009 68,552 0.0369 49.13 49.13 50.45 47.80 49.13 1,398 49.040 0.00%
2006-12-12 0 0.037 0.036 0.037 0.036 0.038 1,280,000 46,488 0.0363 49.13 47.80 49.13 47.80 50.45 964 48.222 0.00%
2006-12-11 0 0.037 0.037 0.038 0.036 0.037 1,704,000 62,160 0.0365 49.13 49.13 50.45 47.80 49.13 1,283 48.434 0.00%
2006-12-08 0 0.037 0.037 0.038 0.037 0.038 4,624,000 171,688 0.0371 49.13 49.13 50.45 49.13 50.45 3,483 49.299 0.00%
2006-12-07 0 0.037 0.037 0.038 0.037 0.038 2,546,820 94,762 0.0372 49.13 49.13 50.45 49.13 50.45 1,918 49.402 0.00%
2006-12-06 0 0.037 0.036 0.037 0.036 0.039 3,520,000 132,560 0.0377 49.13 47.80 49.13 47.80 51.78 2,651 50.001 2.78%
2006-12-05 0 0.036 0.036 0.038 0.035 0.036 3,992,000 143,216 0.0359 47.80 47.80 50.45 46.47 47.80 3,007 47.634 0.00%
2006-12-04 0 0.036 0.035 0.036 0.035 0.036 3,280,000 115,008 0.0351 47.80 46.47 47.80 46.47 47.80 2,470 46.555 2.86%
2006-12-01 0 0.035 0.035 0.036 0.034 0.036 2,592,000 91,880 0.0354 46.47 46.47 47.80 45.14 47.80 1,952 47.065 -2.78%
2006-11-30 0 0.036 0.035 0.036 0.034 0.036 864,000 30,712 0.0355 47.80 46.47 47.80 45.14 47.80 651 47.196 0.00%
2006-11-29 0 0.036 0.036 0.037 - - 0 0 - 47.80 47.80 49.13 - - 0 - 0.00%
2006-11-28 0 0.036 0.036 0.037 0.035 0.036 1,088,000 38,920 0.0358 47.80 47.80 49.13 46.47 47.80 819 47.496 -2.70%
2006-11-27 0 0.037 0.037 0.040 0.037 0.040 3,432,000 128,776 0.0375 49.13 49.13 53.11 49.13 53.11 2,585 49.820 0.00%
2006-11-24 0 0.037 0.037 0.038 0.035 0.038 1,752,000 65,176 0.0372 49.13 49.13 50.45 46.47 50.45 1,320 49.393 2.78%
2006-11-23 0 0.036 0.035 0.036 0.035 0.036 2,856,000 100,736 0.0353 47.80 46.47 47.80 46.47 47.80 2,151 46.832 0.00%
2006-11-22 0 0.036 0.035 0.038 0.035 0.037 1,648,000 59,792 0.0363 47.80 46.47 50.45 46.47 49.13 1,241 48.172 0.00%
2006-11-21 0 0.036 0.036 0.038 0.036 0.038 3,504,000 130,048 0.0371 47.80 47.80 50.45 47.80 50.45 2,639 49.278 -5.26%
2006-11-20 0 0.038 0.037 0.039 0.038 0.039 2,240,000 85,200 0.0380 50.45 49.13 51.78 50.45 51.78 1,687 50.501 0.00%
2006-11-17 0 0.038 0.038 0.039 0.037 0.040 2,280,000 87,472 0.0384 50.45 50.45 51.78 49.13 53.11 1,717 50.939 0.00%
2006-11-16 0 0.038 0.037 0.038 0.036 0.038 1,544,000 57,384 0.0372 50.45 49.13 50.45 47.80 50.45 1,163 49.346 2.70%
2006-11-15 0 0.037 0.037 0.038 0.037 0.037 544,000 20,128 0.0370 49.13 49.13 50.45 49.13 49.13 410 49.126 0.00%
2006-11-14 0 0.037 0.036 0.037 0.035 0.037 2,608,000 95,088 0.0365 49.13 47.80 49.13 46.47 49.13 1,964 48.409 2.78%
2006-11-13 0 0.036 0.036 0.037 0.035 0.038 8,872,000 322,136 0.0363 47.80 47.80 49.13 46.47 50.45 6,682 48.209 -7.69%
2006-11-10 0 0.039 0.038 0.039 0.038 0.040 4,784,000 187,976 0.0393 51.78 50.45 51.78 50.45 53.11 3,603 52.170 2.63%
2006-11-09 0 0.038 0.038 0.040 0.038 0.039 208,000 8,072 0.0388 50.45 50.45 53.11 50.45 51.78 157 51.526 -5.00%
2006-11-08 0 0.040 0.039 0.040 0.040 0.040 8,000 320 0.0400 53.11 51.78 53.11 53.11 53.11 6 53.110 2.56%
2006-11-07 0 0.039 0.039 0.040 0.038 0.040 3,128,000 121,176 0.0387 51.78 51.78 53.11 50.45 53.11 2,356 51.435 0.00%
2006-11-06 0 0.039 0.039 0.040 0.038 0.041 19,720,000 769,496 0.0390 51.78 51.78 53.11 50.45 54.44 14,852 51.810 -2.50%
2006-11-03 0 0.040 0.040 0.041 0.039 0.040 8,216,000 325,200 0.0396 53.11 53.11 54.44 51.78 53.11 6,188 52.554 0.00%
2006-11-02 0 0.040 0.040 0.041 0.039 0.041 4,664,000 188,856 0.0405 53.11 53.11 54.44 51.78 54.44 3,513 53.763 2.56%
2006-11-01 0 0.039 0.039 0.040 0.039 0.041 2,384,000 94,472 0.0396 51.78 51.78 53.11 51.78 54.44 1,796 52.615 0.00%
2006-10-31 0 0.039 0.038 0.040 0.038 0.042 2,512,000 102,224 0.0407 51.78 50.45 53.11 50.45 55.76 1,892 54.031 0.00%
2006-10-27 0 0.039 0.038 0.039 0.039 0.040 4,128,000 163,048 0.0395 51.78 50.45 51.78 51.78 53.11 3,109 52.443 0.00%
2006-10-26 0 0.039 0.039 0.041 0.039 0.041 3,328,000 131,856 0.0396 51.78 51.78 54.44 51.78 54.44 2,507 52.605 -2.50%
2006-10-25 0 0.040 0.039 0.040 0.037 0.040 4,160,000 159,624 0.0384 53.11 51.78 53.11 49.13 53.11 3,133 50.947 5.26%
2006-10-24 0 0.038 0.038 0.039 0.037 0.038 3,568,000 135,488 0.0380 50.45 50.45 51.78 49.13 50.45 2,687 50.418 2.70%
2006-10-23 0 0.037 0.037 0.038 0.037 0.037 800,000 29,600 0.0370 49.13 49.13 50.45 49.13 49.13 603 49.126 -2.63%
2006-10-20 0 0.038 0.038 0.039 0.038 0.039 80,000 3,048 0.0381 50.45 50.45 51.78 50.45 51.78 60 50.587 2.70%
2006-10-19 0 0.037 0.037 0.038 0.037 0.037 2,760,000 102,120 0.0370 49.13 49.13 50.45 49.13 49.13 2,079 49.126 -2.63%
2006-10-18 0 0.038 0.038 0.039 0.038 0.038 1,000,000 38,000 0.0380 50.45 50.45 51.78 50.45 50.45 753 50.454 0.00%
2006-10-17 0 0.038 0.038 0.039 0.037 0.038 672,000 25,400 0.0378 50.45 50.45 51.78 49.13 50.45 506 50.185 2.70%
2006-10-16 0 0.037 0.037 0.038 0.037 0.038 1,664,000 62,568 0.0376 49.13 49.13 50.45 49.13 50.45 1,253 49.924 0.00%
2006-10-13 0 0.037 0.037 0.039 0.037 0.039 2,136,000 80,952 0.0379 49.13 49.13 51.78 49.13 51.78 1,609 50.320 -2.63%
2006-10-12 0 0.038 0.037 0.039 0.037 0.039 696,000 26,136 0.0376 50.45 49.13 51.78 49.13 51.78 524 49.859 0.00%
2006-10-11 0 0.038 0.037 0.038 0.038 0.039 1,696,000 64,528 0.0380 50.45 49.13 50.45 50.45 51.78 1,277 50.517 0.00%
2006-10-10 0 0.038 0.038 0.040 0.037 0.040 3,592,000 137,072 0.0382 50.45 50.45 53.11 49.13 53.11 2,705 50.667 5.56%
2006-10-09 0 0.036 0.036 0.039 0.036 0.036 120,000 4,320 0.0360 47.80 47.80 51.78 47.80 47.80 90 47.799 -7.69%
2006-10-06 0 0.039 0.038 0.039 0.039 0.039 3,624,000 141,336 0.0390 51.78 50.45 51.78 51.78 51.78 2,729 51.782 0.00%
2006-10-05 0 0.039 0.037 0.039 0.037 0.039 1,496,000 56,816 0.0380 51.78 49.13 51.78 49.13 51.78 1,127 50.426 5.41%
2006-10-04 0 0.037 0.037 0.039 0.037 0.040 832,000 31,712 0.0381 49.13 49.13 51.78 49.13 53.11 627 50.607 -2.63%
2006-10-03 0 0.038 0.037 0.040 0.037 0.038 1,592,000 59,904 0.0376 50.45 49.13 53.11 49.13 50.45 1,199 49.960 2.70%
2006-09-29 0 0.037 0.036 0.039 0.036 0.039 3,608,000 135,048 0.0374 49.13 47.80 51.78 47.80 51.78 2,717 49.697 -2.63%
2006-09-28 0 0.038 0.038 0.040 0.038 0.038 1,288,000 48,944 0.0380 50.45 50.45 53.11 50.45 50.45 970 50.454 0.00%
2006-09-27 0 0.038 0.036 0.038 0.036 0.038 800,000 29,224 0.0365 50.45 47.80 50.45 47.80 50.45 603 48.502 2.70%
2006-09-26 0 0.037 0.036 0.037 0.037 0.041 6,040,000 233,912 0.0387 49.13 47.80 49.13 49.13 54.44 4,549 51.420 -11.90%
2006-09-25 0 0.042 0.039 0.042 0.039 0.042 7,176,000 285,432 0.0398 55.76 51.78 55.76 51.78 55.76 5,405 52.812 10.53%
2006-09-22 0 0.038 0.037 0.040 0.036 0.041 8,312,000 323,016 0.0389 50.45 49.13 53.11 47.80 54.44 6,260 51.598 5.56%
2006-09-21 0 0.036 0.035 0.037 0.036 0.037 1,248,000 45,816 0.0367 47.80 46.47 49.13 47.80 49.13 940 48.743 0.00%
2006-09-20 0 0.036 0.035 0.036 0.035 0.036 856,000 30,736 0.0359 47.80 46.47 47.80 46.47 47.80 645 47.674 0.00%
2006-09-19 0 0.036 0.035 0.036 0.035 0.037 3,888,000 138,320 0.0356 47.80 46.47 47.80 46.47 49.13 2,928 47.236 2.86%
2006-09-18 0 0.035 0.035 0.036 0.035 0.036 888,000 31,408 0.0354 46.47 46.47 47.80 46.47 47.80 669 46.961 0.00%
2006-09-15 0 0.035 0.035 0.036 0.034 0.037 3,952,000 137,632 0.0348 46.47 46.47 47.80 45.14 49.13 2,976 46.240 -5.41%
2006-09-14 0 0.037 0.036 0.037 0.036 0.040 1,744,000 65,576 0.0376 49.13 47.80 49.13 47.80 53.11 1,314 49.924 12.12%
2006-09-13 0 0.033 0.033 0.036 0.033 0.034 1,200,000 40,400 0.0337 43.82 43.82 47.80 43.82 45.14 904 44.701 -2.94%
2006-09-12 0 0.034 0.034 0.036 - - 0 0 - 45.14 45.14 47.80 - - 0 - 0.00%
2006-09-11 0 0.034 0.033 0.037 0.033 0.035 3,480,000 120,048 0.0345 45.14 43.82 49.13 43.82 46.47 2,621 45.802 -2.86%
2006-09-08 0 0.035 0.034 0.038 0.035 0.038 1,232,000 45,384 0.0368 46.47 45.14 50.45 46.47 50.45 928 48.911 -5.41%
2006-09-07 0 0.037 0.037 0.038 0.035 0.036 376,000 13,480 0.0359 49.13 49.13 50.45 46.47 47.80 283 47.601 5.71%
2006-09-06 0 0.035 0.035 0.036 0.034 0.035 2,400,000 82,648 0.0344 46.47 46.47 47.80 45.14 46.47 1,808 45.723 2.94%
2006-09-05 0 0.034 0.034 0.035 0.034 0.036 504,000 17,264 0.0343 45.14 45.14 46.47 45.14 47.80 380 45.480 -5.56%
2006-09-04 0 0.036 0.034 0.036 0.036 0.036 80,000 2,880 0.0360 47.80 45.14 47.80 47.80 47.80 60 47.799 9.09%
2006-09-01 0 0.033 0.033 0.035 0.033 0.035 11,400,000 381,880 0.0335 43.82 43.82 46.47 43.82 46.47 8,586 44.477 -5.71%
2006-08-31 0 0.035 0.034 0.040 0.034 0.036 6,776,000 239,872 0.0354 46.47 45.14 53.11 45.14 47.80 5,103 47.002 -2.78%
2006-08-30 0 0.036 0.036 0.038 0.036 0.036 816,000 29,376 0.0360 47.80 47.80 50.45 47.80 47.80 615 47.799 0.00%
2006-08-29 0 0.036 0.036 0.040 0.036 0.036 2,480,000 89,280 0.0360 47.80 47.80 53.11 47.80 47.80 1,868 47.799 9.09%
2006-08-28 0 0.033 0.032 0.035 0.031 0.036 3,880,000 132,456 0.0341 43.82 42.49 46.47 41.16 47.80 2,922 45.327 -8.33%
2006-08-25 0 0.036 0.035 0.036 0.036 0.037 1,632,000 59,560 0.0365 47.80 46.47 47.80 47.80 49.13 1,229 48.456 0.00%
2006-08-24 0 0.036 0.036 0.038 0.036 0.037 4,616,000 167,352 0.0363 47.80 47.80 50.45 47.80 49.13 3,477 48.137 -2.70%
2006-08-23 0 0.037 0.036 0.037 0.036 0.037 648,000 23,904 0.0369 49.13 47.80 49.13 47.80 49.13 488 48.979 0.00%
2006-08-22 0 0.037 0.036 0.037 0.035 0.037 2,384,000 86,264 0.0362 49.13 47.80 49.13 46.47 49.13 1,796 48.044 5.71%
2006-08-21 0 0.035 0.035 0.036 0.035 0.037 2,600,000 94,576 0.0364 46.47 46.47 47.80 46.47 49.13 1,958 48.297 -10.26%
2006-08-18 0 0.039 0.036 0.039 0.035 0.039 3,200,000 114,688 0.0358 51.78 47.80 51.78 46.47 51.78 2,410 47.586 -2.50%
2006-08-17 0 0.040 0.037 0.040 0.038 0.041 1,000,000 39,680 0.0397 53.11 49.13 53.11 50.45 54.44 753 52.685 8.11%
2006-08-16 0 0.037 0.036 0.037 0.036 0.037 648,000 23,416 0.0361 49.13 47.80 49.13 47.80 49.13 488 47.979 0.00%
2006-08-15 0 0.037 0.036 0.038 0.036 0.037 3,376,000 124,112 0.0368 49.13 47.80 50.45 47.80 49.13 2,543 48.812 0.00%
2006-08-14 0 0.037 0.037 0.038 0.036 0.039 840,000 31,536 0.0375 49.13 49.13 50.45 47.80 51.78 633 49.847 -5.13%
2006-08-11 0 0.039 0.038 0.039 0.037 0.040 1,168,000 45,128 0.0386 51.78 50.45 51.78 49.13 53.11 880 51.300 -2.50%
2006-08-10 0 0.040 0.039 0.040 0.037 0.041 2,336,000 91,576 0.0392 53.11 51.78 53.11 49.13 54.44 1,759 52.050 -2.44%
2006-08-09 0 0.041 0.041 0.044 0.041 0.046 288,000 13,008 0.0452 54.44 54.44 58.42 54.44 61.08 217 59.970 -4.65%
2006-08-08 0 0.043 0.043 0.045 0.042 0.048 6,248,000 276,856 0.0443 57.09 57.09 59.75 55.76 63.73 4,706 58.834 -10.42%
2006-08-07 0 0.048 0.048 0.049 0.037 0.046 2,232,000 93,488 0.0419 63.73 63.73 65.06 49.13 61.08 1,681 55.613 20.00%
2006-08-04 0 0.040 0.040 0.043 0.040 0.040 1,224,000 48,960 0.0400 53.11 53.11 57.09 53.11 53.11 922 53.110 -4.76%
2006-08-03 0 0.042 0.040 0.044 0.042 0.044 1,256,000 53,200 0.0424 55.76 53.11 58.42 55.76 58.42 946 56.239 -4.55%
2006-08-02 0 0.044 0.042 0.044 0.042 0.047 3,280,000 144,368 0.0440 58.42 55.76 58.42 55.76 62.40 2,470 58.440 4.76%
2006-08-01 0 0.042 0.041 0.043 0.039 0.042 888,000 36,248 0.0408 55.76 54.44 57.09 51.78 55.76 669 54.198 -2.33%
2006-07-31 0 0.043 0.040 0.043 0.037 0.043 2,832,000 109,632 0.0387 57.09 53.11 57.09 49.13 57.09 2,133 51.399 7.50%
2006-07-28 0 0.040 0.040 0.042 0.039 0.043 4,112,000 167,408 0.0407 53.11 53.11 55.76 51.78 57.09 3,097 54.055 -4.76%
2006-07-27 0 0.042 0.042 0.043 0.040 0.046 5,840,000 247,496 0.0424 55.76 55.76 57.09 53.11 61.08 4,398 56.269 0.00%
2006-07-26 0 0.042 0.042 0.044 0.041 0.046 5,576,000 243,184 0.0436 55.76 55.76 58.42 54.44 61.08 4,200 57.906 -6.67%
2006-07-25 0 0.045 0.045 0.047 0.045 0.058 34,044,000 1,761,172 0.0517 59.75 59.75 62.40 59.75 77.01 25,641 68.687 -8.16%
2006-07-24 0 0.049 0.047 0.050 0.040 0.055 40,892,000 1,926,060 0.0471 65.06 62.40 66.39 53.11 73.03 30,798 62.538 22.50%
2006-07-21 0 0.040 0.039 0.040 0.033 0.046 25,648,000 1,014,216 0.0395 53.11 51.78 53.11 43.82 61.08 19,317 52.504 29.03%
2006-07-20 0 0.031 0.030 0.034 0.031 0.035 7,200,000 232,472 0.0323 41.16 39.83 45.14 41.16 46.47 5,423 42.870 -6.06%
2006-07-19 0 0.033 0.033 0.035 0.033 0.035 1,488,000 51,352 0.0345 43.82 43.82 46.47 43.82 46.47 1,121 45.821 -2.94%
2006-07-18 0 0.034 0.033 0.034 0.032 0.035 2,496,000 84,680 0.0339 45.14 43.82 45.14 42.49 46.47 1,880 45.045 0.00%
2006-07-17 0 0.034 0.032 0.037 0.032 0.037 3,608,000 121,304 0.0336 45.14 42.49 49.13 42.49 49.13 2,717 44.640 -5.56%
2006-07-14 0 0.036 0.036 0.038 0.036 0.040 1,888,000 71,120 0.0377 47.80 47.80 50.45 47.80 53.11 1,422 50.015 -5.26%
2006-07-13 0 0.038 0.036 0.038 0.038 0.042 920,000 36,096 0.0392 50.45 47.80 50.45 50.45 55.76 693 52.094 -9.52%
2006-07-12 0 0.042 0.039 0.042 0.043 0.043 200,000 8,600 0.0430 55.76 51.78 55.76 57.09 57.09 151 57.093 -2.33%
2006-07-11 0 0.043 0.043 0.044 - - 0 0 - 57.09 57.09 58.42 - - 0 - 4.88%
2006-07-10 0 0.041 0.039 0.041 0.040 0.041 2,752,000 110,096 0.0400 54.44 51.78 54.44 53.11 54.44 2,073 53.117 2.50%
2006-07-07 0 0.040 0.038 0.040 0.040 0.040 504,000 20,160 0.0400 53.11 50.45 53.11 53.11 53.11 380 53.110 5.26%
2006-07-06 0 0.038 0.038 0.040 0.038 0.038 1,464,000 55,632 0.0380 50.45 50.45 53.11 50.45 50.45 1,103 50.454 0.00%
2006-07-05 0 0.038 0.038 0.040 0.038 0.039 704,000 26,984 0.0383 50.45 50.45 53.11 50.45 51.78 530 50.892 -2.56%
2006-07-04 0 0.039 0.039 0.040 0.039 0.040 1,640,000 64,376 0.0393 51.78 51.78 53.11 51.78 53.11 1,235 52.119 -2.50%
2006-07-03 0 0.040 0.038 0.040 0.040 0.040 144,000 5,760 0.0400 53.11 50.45 53.11 53.11 53.11 108 53.110 5.26%
2006-06-30 0 0.038 0.037 0.040 0.038 0.040 1,888,000 73,144 0.0387 50.45 49.13 53.11 50.45 53.11 1,422 51.439 -2.56%
2006-06-29 0 0.039 0.039 0.040 0.039 0.042 3,208,000 126,488 0.0394 51.78 51.78 53.11 51.78 55.76 2,416 52.351 0.00%
2006-06-28 0 0.039 0.038 0.040 0.039 0.040 1,320,000 51,680 0.0392 51.78 50.45 53.11 51.78 53.11 994 51.983 0.00%
2006-06-27 0 0.039 0.038 0.041 0.036 0.040 160,000 6,008 0.0376 51.78 50.45 54.44 47.80 53.11 121 49.857 -2.50%
2006-06-26 0 0.040 0.036 0.040 0.040 0.041 120,000 4,840 0.0403 53.11 47.80 53.11 53.11 54.44 90 53.552 0.00%
2006-06-23 0 0.040 0.035 0.041 0.039 0.040 912,000 35,976 0.0394 53.11 46.47 54.44 51.78 53.11 687 52.376 0.00%
2006-06-22 0 0.040 0.040 0.041 0.039 0.041 320,000 12,640 0.0395 53.11 53.11 54.44 51.78 54.44 241 52.446 -2.44%
2006-06-21 0 0.041 0.039 0.041 0.039 0.041 4,000,000 160,216 0.0401 54.44 51.78 54.44 51.78 54.44 3,013 53.181 0.00%
2006-06-20 0 0.041 0.040 0.041 0.039 0.041 448,000 17,936 0.0400 54.44 53.11 54.44 51.78 54.44 337 53.157 2.50%
2006-06-19 0 0.040 0.040 0.042 0.040 0.044 2,976,000 124,960 0.0420 53.11 53.11 55.76 53.11 58.42 2,241 55.751 -4.76%
2006-06-16 0 0.042 0.040 0.042 - - 0 0 - 55.76 53.11 55.76 - - 0 - 0.00%
2006-06-15 0 0.042 0.040 0.042 0.043 0.044 576,000 24,480 0.0425 55.76 53.11 55.76 57.09 58.42 434 56.429 5.00%
2006-06-14 0 0.040 0.039 0.040 0.040 0.042 1,736,000 71,920 0.0414 53.11 51.78 53.11 53.11 55.76 1,307 55.006 5.26%
2006-06-13 0 0.038 0.038 0.040 0.038 0.040 2,552,000 101,280 0.0397 50.45 50.45 53.11 50.45 53.11 1,922 52.693 -9.52%
2006-06-12 0 0.042 0.042 0.044 0.042 0.042 80,000 3,360 0.0420 55.76 55.76 58.42 55.76 55.76 60 55.765 5.00%
2006-06-09 0 0.040 0.040 0.044 0.040 0.040 416,000 16,640 0.0400 53.11 53.11 58.42 53.11 53.11 313 53.110 0.00%
2006-06-08 0 0.040 0.038 0.041 0.040 0.041 2,176,000 89,000 0.0409 53.11 50.45 54.44 53.11 54.44 1,639 54.305 0.00%
2006-06-07 0 0.040 0.040 0.042 0.040 0.040 32,000 1,280 0.0400 53.11 53.11 55.76 53.11 53.11 24 53.110 -4.76%
2006-06-06 0 0.042 0.042 0.043 0.042 0.042 1,536,000 64,536 0.0420 55.76 55.76 57.09 55.76 55.76 1,157 55.786 -4.55%
2006-06-05 0 0.044 0.042 0.044 0.040 0.047 3,768,000 158,344 0.0420 58.42 55.76 58.42 53.11 62.40 2,838 55.796 -8.33%
2006-06-02 0 0.048 0.047 0.048 0.040 0.048 7,600,000 305,944 0.0403 63.73 62.40 63.73 53.11 63.73 5,724 53.449 2.13%
2006-06-01 0 0.047 0.047 0.048 0.041 0.044 1,696,000 70,376 0.0415 62.40 62.40 63.73 54.44 58.42 1,277 55.095 4.44%
2006-05-30 0 0.045 0.045 0.046 0.041 0.048 912,000 39,296 0.0431 59.75 59.75 61.08 54.44 63.73 687 57.209 -2.17%
2006-05-29 0 0.046 0.043 0.048 0.046 0.048 712,000 33,728 0.0474 61.08 57.09 63.73 61.08 63.73 536 62.896 -6.12%
2006-05-26 0 0.049 0.047 0.049 0.048 0.052 7,728,000 385,704 0.0499 65.06 62.40 65.06 63.73 69.04 5,820 66.267 2.08%
2006-05-25 0 0.048 0.048 0.049 0.042 0.046 4,072,000 174,304 0.0428 63.73 63.73 65.06 55.76 61.08 3,067 56.834 17.07%
2006-05-24 0 0.041 0.041 0.042 - - 0 0 - 54.44 54.44 55.76 - - 0 - 0.00%
2006-05-23 0 0.041 0.041 0.047 0.040 0.040 512,000 20,480 0.0400 54.44 54.44 62.40 53.11 53.11 386 53.110 -4.65%
2006-05-22 0 0.043 0.043 0.045 0.043 0.046 2,416,000 106,496 0.0441 57.09 57.09 59.75 57.09 61.08 1,820 58.526 -4.44%
2006-05-19 0 0.045 0.046 0.047 0.045 0.046 1,872,000 85,824 0.0458 59.75 61.08 62.40 59.75 61.08 1,410 60.872 -2.17%
2006-05-18 0 0.046 0.044 0.047 0.043 0.047 2,616,000 115,128 0.0440 61.08 58.42 62.40 57.09 62.40 1,970 58.433 -2.13%
2006-05-17 0 0.047 0.047 0.052 0.047 0.050 2,744,000 130,496 0.0476 62.40 62.40 69.04 62.40 66.39 2,067 63.143 -6.00%
2006-05-16 0 0.050 0.050 0.051 0.049 0.051 512,000 25,672 0.0501 66.39 66.39 67.71 65.06 67.71 386 66.574 2.04%
2006-05-15 0 0.049 0.049 0.050 0.047 0.053 1,040,000 51,096 0.0491 65.06 65.06 66.39 62.40 70.37 783 65.233 -7.55%
2006-05-12 0 0.053 0.050 0.053 0.046 0.059 4,656,000 249,288 0.0535 70.37 66.39 70.37 61.08 78.34 3,507 71.089 -5.36%
2006-05-11 0 0.056 0.056 0.057 0.055 0.059 2,800,000 160,136 0.0572 74.35 74.35 75.68 73.03 78.34 2,109 75.935 -5.08%
2006-05-10 0 0.059 0.059 0.060 0.059 0.061 2,976,000 176,664 0.0594 78.34 78.34 79.66 78.34 80.99 2,241 78.818 1.72%
2006-05-09 0 0.058 0.058 0.061 0.057 0.062 5,992,000 357,200 0.0596 77.01 77.01 80.99 75.68 82.32 4,513 79.150 -3.33%
2006-05-08 0 0.060 0.057 0.060 0.056 0.063 2,840,000 168,616 0.0594 79.66 75.68 79.66 74.35 83.65 2,139 78.830 1.69%
2006-05-04 0 0.059 0.059 0.061 0.056 0.064 5,064,000 306,728 0.0606 78.34 78.34 80.99 74.35 84.98 3,814 80.421 7.27%
2006-05-03 0 0.055 0.055 0.057 0.053 0.057 2,952,000 159,288 0.0540 73.03 73.03 75.68 70.37 75.68 2,223 71.644 -1.79%
2006-05-02 0 0.056 0.056 0.057 0.053 0.058 5,616,000 304,456 0.0542 74.35 74.35 75.68 70.37 77.01 4,230 71.980 3.70%
2006-04-28 0 0.054 0.054 0.058 0.054 0.058 1,064,000 58,864 0.0553 71.70 71.70 77.01 71.70 77.01 801 73.455 -8.47%
2006-04-27 0 0.059 0.058 0.060 0.059 0.059 816,000 48,144 0.0590 78.34 77.01 79.66 78.34 78.34 615 78.337 1.72%
2006-04-26 0 0.058 0.054 0.058 0.050 0.060 5,064,000 285,128 0.0563 77.01 71.70 77.01 66.39 79.66 3,814 74.758 -1.69%
2006-04-25 0 0.059 0.059 0.060 0.054 0.057 5,856,000 321,584 0.0549 78.34 78.34 79.66 71.70 75.68 4,411 72.913 -3.28%
2006-04-24 0 0.061 0.058 0.062 0.060 0.061 1,008,000 61,480 0.0610 80.99 77.01 82.32 79.66 80.99 759 80.981 3.39%
2006-04-21 0 0.059 0.059 0.061 0.059 0.064 3,528,000 213,832 0.0606 78.34 78.34 80.99 78.34 84.98 2,657 80.474 -4.84%
2006-04-20 0 0.062 0.062 0.064 0.060 0.062 952,000 58,256 0.0612 82.32 82.32 84.98 79.66 82.32 717 81.249 0.00%
2006-04-19 0 0.062 0.062 0.063 0.060 0.063 4,280,000 262,064 0.0612 82.32 82.32 83.65 79.66 83.65 3,224 81.297 1.64%
2006-04-18 0 0.061 0.061 0.064 0.060 0.067 5,616,000 354,200 0.0631 80.99 80.99 84.98 79.66 88.96 4,230 83.740 -6.15%
2006-04-13 0 0.065 0.065 0.069 0.063 0.066 7,848,000 505,536 0.0644 86.30 86.30 91.61 83.65 87.63 5,911 85.527 -1.52%
2006-04-12 0 0.066 0.066 0.068 0.065 0.066 3,520,000 229,200 0.0651 87.63 87.63 90.29 86.30 87.63 2,651 86.454 0.00%
2006-04-11 0 0.066 0.066 0.068 0.066 0.071 3,464,000 232,344 0.0671 87.63 87.63 90.29 87.63 94.27 2,609 89.057 -2.94%
2006-04-10 0 0.068 0.068 0.069 0.065 0.070 1,960,000 131,344 0.0670 90.29 90.29 91.61 86.30 92.94 1,476 88.975 1.49%
2006-04-07 0 0.067 0.067 0.069 0.067 0.068 1,304,000 87,848 0.0674 88.96 88.96 91.61 88.96 90.29 982 89.447 -1.47%
2006-04-06 0 0.068 0.068 0.069 0.068 0.068 1,256,000 85,408 0.0680 90.29 90.29 91.61 90.29 90.29 946 90.286 3.03%
2006-04-04 0 0.066 0.066 0.069 0.066 0.069 1,528,000 102,232 0.0669 87.63 87.63 91.61 87.63 91.61 1,151 88.833 -2.94%
2006-04-03 0 0.068 0.067 0.069 0.067 0.069 2,296,000 156,384 0.0681 90.29 88.96 91.61 88.96 91.61 1,729 90.434 0.00%
2006-03-31 0 0.068 0.067 0.069 0.067 0.069 584,000 40,104 0.0687 90.29 88.96 91.61 88.96 91.61 440 91.177 -1.45%
2006-03-30 0 0.069 0.068 0.069 0.066 0.069 4,576,000 313,232 0.0685 91.61 90.29 91.61 87.63 91.61 3,446 90.885 2.99%
2006-03-29 0 0.067 0.067 0.069 0.067 0.070 768,000 52,536 0.0684 88.96 88.96 91.61 88.96 92.94 578 90.826 -5.63%
2006-03-28 0 0.071 0.069 0.071 0.069 0.075 3,648,000 261,504 0.0717 94.27 91.61 94.27 91.61 99.58 2,748 95.178 -2.74%
2006-03-27 0 0.073 0.071 0.074 0.070 0.073 5,928,000 418,624 0.0706 96.92 94.27 98.25 92.94 96.92 4,465 93.762 5.80%
2006-03-24 0 0.069 0.068 0.070 0.066 0.069 2,040,000 138,360 0.0678 91.61 90.29 92.94 87.63 91.61 1,536 90.052 0.00%
2006-03-23 0 0.069 0.066 0.069 0.065 0.069 1,168,000 77,712 0.0665 91.61 87.63 91.61 86.30 91.61 880 88.340 2.99%
2006-03-22 0 0.067 0.067 0.068 0.066 0.068 616,000 40,896 0.0664 88.96 88.96 90.29 87.63 90.29 464 88.148 0.00%
2006-03-21 0 0.067 0.066 0.069 0.067 0.069 872,000 59,456 0.0682 88.96 87.63 91.61 88.96 91.61 657 90.530 -1.47%
2006-03-20 0 0.068 0.068 0.069 0.065 0.069 3,408,000 223,960 0.0657 90.29 90.29 91.61 86.30 91.61 2,567 87.254 -1.45%
2006-03-17 0 0.069 0.066 0.069 0.066 0.070 2,024,000 136,176 0.0673 91.61 87.63 91.61 87.63 92.94 1,524 89.331 2.99%
2006-03-16 0 0.067 0.067 0.070 0.066 0.068 1,096,000 73,336 0.0669 88.96 88.96 92.94 87.63 90.29 825 88.842 -4.29%
2006-03-15 0 0.070 0.069 0.070 0.068 0.070 1,632,000 112,856 0.0692 92.94 91.61 92.94 90.29 92.94 1,229 91.816 -1.41%
2006-03-14 0 0.071 0.068 0.071 0.070 0.071 4,368,000 308,640 0.0707 94.27 90.29 94.27 92.94 94.27 3,290 93.817 0.00%
2006-03-13 0 0.071 0.068 0.071 0.069 0.071 2,560,000 178,728 0.0698 94.27 90.29 94.27 91.61 94.27 1,928 92.697 2.90%
2006-03-10 0 0.069 0.069 0.070 0.067 0.070 2,976,000 203,880 0.0685 91.61 91.61 92.94 88.96 92.94 2,241 90.961 4.55%
2006-03-09 0 0.066 0.063 0.067 0.063 0.066 1,632,000 103,848 0.0636 87.63 83.65 88.96 83.65 87.63 1,229 84.487 8.20%
2006-03-08 0 0.061 0.060 0.064 0.058 0.062 1,704,000 104,128 0.0611 80.99 79.66 84.98 77.01 82.32 1,283 81.135 -4.69%
2006-03-07 0 0.064 0.060 0.064 0.064 0.068 1,936,000 127,408 0.0658 84.98 79.66 84.98 84.98 90.29 1,458 87.378 -4.48%
2006-03-06 0 0.067 0.066 0.070 0.066 0.074 5,024,000 349,480 0.0696 88.96 87.63 92.94 87.63 98.25 3,784 92.360 -1.47%
2006-03-03 0 0.068 0.068 0.071 0.068 0.072 7,760,000 540,160 0.0696 90.29 90.29 94.27 90.29 95.60 5,845 92.422 1.49%
2006-03-02 0 0.067 0.067 0.069 0.067 0.070 1,896,000 127,624 0.0673 88.96 88.96 91.61 88.96 92.94 1,428 89.373 3.08%
2006-03-01 0 0.065 0.065 0.068 0.065 0.070 1,440,000 95,920 0.0666 86.30 86.30 90.29 86.30 92.94 1,085 88.442 0.00%
2006-02-28 0 0.065 0.065 0.066 0.065 0.067 720,000 47,480 0.0659 86.30 86.30 87.63 86.30 88.96 542 87.557 1.56%
2006-02-27 0 0.064 0.064 0.068 0.064 0.064 1,184,000 75,776 0.0640 84.98 84.98 90.29 84.98 84.98 892 84.975 0.00%
2006-02-24 0 0.064 0.064 0.067 0.064 0.066 1,008,000 65,624 0.0651 84.98 84.98 88.96 84.98 87.63 759 86.440 -3.03%
2006-02-23 0 0.066 0.066 0.067 0.064 0.068 2,816,000 187,728 0.0667 87.63 87.63 88.96 84.98 90.29 2,121 88.513 1.54%
2006-02-22 0 0.065 0.064 0.066 0.065 0.068 1,592,000 104,744 0.0658 86.30 84.98 87.63 86.30 90.29 1,199 87.357 0.00%
2006-02-21 0 0.065 0.065 0.067 0.065 0.066 1,320,000 86,888 0.0658 86.30 86.30 88.96 86.30 87.63 994 87.397 0.00%
2006-02-20 0 0.065 0.064 0.067 0.064 0.075 6,496,000 439,336 0.0676 86.30 84.98 88.96 84.98 99.58 4,893 89.797 3.17%
2006-02-17 0 0.063 0.062 0.063 0.060 0.064 2,214,000 137,426 0.0621 83.65 82.32 83.65 79.66 84.98 1,667 82.415 3.28%
2006-02-16 0 0.061 0.061 0.063 0.058 0.065 2,672,000 164,624 0.0616 80.99 80.99 83.65 77.01 86.30 2,012 81.803 1.67%
2006-02-15 0 0.060 0.060 0.061 0.056 0.060 2,392,000 141,072 0.0590 79.66 79.66 80.99 74.35 79.66 1,802 78.305 9.09%
2006-02-14 0 0.055 0.055 0.060 0.055 0.058 856,000 47,776 0.0558 73.03 73.03 79.66 73.03 77.01 645 74.105 -1.79%
2006-02-13 0 0.056 0.056 0.057 0.056 0.058 3,728,000 210,168 0.0564 74.35 74.35 75.68 74.35 77.01 2,808 74.852 0.00%
2006-02-10 0 0.056 0.056 0.058 0.056 0.058 2,312,000 130,568 0.0565 74.35 74.35 77.01 74.35 77.01 1,741 74.983 -1.75%
2006-02-09 0 0.057 0.056 0.060 0.057 0.058 1,552,000 88,752 0.0572 75.68 74.35 79.66 75.68 77.01 1,169 75.927 -3.39%
2006-02-08 0 0.059 0.058 0.061 0.057 0.061 664,000 38,352 0.0578 78.34 77.01 80.99 75.68 80.99 500 76.689 1.72%
2006-02-07 0 0.058 0.058 0.060 0.058 0.062 1,976,000 117,568 0.0595 77.01 77.01 79.66 77.01 82.32 1,488 78.998 -3.33%
2006-02-06 0 0.060 0.060 0.062 0.060 0.062 376,000 22,624 0.0602 79.66 79.66 82.32 79.66 82.32 283 79.890 -3.23%
2006-02-03 0 0.062 0.059 0.062 0.060 0.062 1,088,000 67,440 0.0620 82.32 78.34 82.32 79.66 82.32 819 82.300 0.00%
2006-02-02 0 0.062 0.057 0.062 0.057 0.062 1,120,000 66,672 0.0595 82.32 75.68 82.32 75.68 82.32 844 79.038 3.33%
2006-02-01 0 0.060 0.058 0.060 0.061 0.062 184,000 11,328 0.0616 79.66 77.01 79.66 80.99 82.32 139 81.742 0.00%
2006-01-27 0 0.060 0.058 0.062 0.060 0.063 1,352,000 82,040 0.0607 79.66 77.01 82.32 79.66 83.65 1,018 80.568 -1.64%
2006-01-26 0 0.061 0.060 0.062 0.058 0.062 288,000 17,352 0.0603 80.99 79.66 82.32 77.01 82.32 217 79.996 7.02%
2006-01-25 0 0.057 0.057 0.060 0.057 0.060 320,000 18,608 0.0582 75.68 75.68 79.66 75.68 79.66 241 77.208 -8.06%
2006-01-24 0 0.062 0.058 0.063 0.060 0.062 208,000 12,496 0.0601 82.32 77.01 83.65 79.66 82.32 157 79.766 3.33%
2006-01-23 0 0.060 0.058 0.061 0.055 0.061 2,048,000 119,032 0.0581 79.66 77.01 80.99 73.03 80.99 1,542 77.170 1.69%
2006-01-20 0 0.059 0.059 0.063 0.059 0.063 608,000 36,832 0.0606 78.34 78.34 83.65 78.34 83.65 458 80.433 0.00%
2006-01-19 0 0.059 0.057 0.060 0.056 0.061 7,232,000 423,640 0.0586 78.34 75.68 79.66 74.35 80.99 5,447 77.777 -4.84%
2006-01-18 0 0.062 0.060 0.062 0.058 0.062 1,656,000 97,072 0.0586 82.32 79.66 82.32 77.01 82.32 1,247 77.830 3.33%
2006-01-17 0 0.060 0.060 0.063 0.060 0.065 1,752,000 107,512 0.0614 79.66 79.66 83.65 79.66 86.30 1,320 81.477 -4.76%
2006-01-16 0 0.063 0.062 0.065 0.063 0.066 352,000 22,200 0.0631 83.65 82.32 86.30 83.65 87.63 265 83.738 0.00%
2006-01-13 0 0.063 0.063 0.066 0.063 0.064 408,000 25,824 0.0633 83.65 83.65 87.63 83.65 84.98 307 84.038 -4.55%
2006-01-12 0 0.066 0.064 0.066 0.063 0.067 4,000,000 259,520 0.0649 87.63 84.98 87.63 83.65 88.96 3,013 86.144 1.54%
2006-01-11 0 0.065 0.065 0.066 0.061 0.065 1,864,000 118,904 0.0638 86.30 86.30 87.63 80.99 86.30 1,404 84.696 6.56%
2006-01-10 0 0.061 0.061 0.064 0.061 0.065 1,072,000 66,600 0.0621 80.99 80.99 84.98 80.99 86.30 807 82.488 -6.15%
2006-01-09 0 0.065 0.063 0.065 0.063 0.065 1,408,000 90,080 0.0640 86.30 83.65 86.30 83.65 86.30 1,060 84.945 4.84%
2006-01-06 0 0.062 0.062 0.065 0.062 0.067 712,000 44,400 0.0624 82.32 82.32 86.30 82.32 88.96 536 82.797 1.64%
2006-01-05 0 0.061 0.061 0.065 0.060 0.068 1,808,000 114,256 0.0632 80.99 80.99 86.30 79.66 90.29 1,362 83.906 -8.96%
2006-01-04 0 0.067 0.063 0.067 0.062 0.069 1,920,000 128,544 0.0670 88.96 83.65 88.96 82.32 91.61 1,446 88.892 11.67%
2006-01-03 0 0.060 0.060 0.063 0.060 0.060 16,000 960 0.0600 79.66 79.66 83.65 79.66 79.66 12 79.664 -4.76%
2005-12-30 0 0.063 0.058 0.063 0.060 0.063 2,952,000 182,976 0.0620 83.65 77.01 83.65 79.66 83.65 2,223 82.298 6.78%
2005-12-29 0 0.059 0.059 0.061 0.059 0.064 2,232,000 136,008 0.0609 78.34 78.34 80.99 78.34 84.98 1,681 80.906 0.00%
2005-12-28 0 0.059 0.059 0.060 0.059 0.060 840,000 49,840 0.0593 78.34 78.34 79.66 78.34 79.66 633 78.779 1.72%
2005-12-23 0 0.058 0.058 0.060 0.058 0.060 840,000 50,256 0.0598 77.01 77.01 79.66 77.01 79.66 633 79.437 0.00%
2005-12-22 0 0.058 0.058 0.059 0.057 0.057 240,000 13,680 0.0570 77.01 77.01 78.34 75.68 75.68 181 75.681 -1.69%
2005-12-21 0 0.059 0.059 0.060 0.055 0.056 280,000 15,600 0.0557 78.34 78.34 79.66 73.03 74.35 211 73.974 5.36%
2005-12-20 0 0.056 0.056 0.060 0.056 0.056 384,000 21,504 0.0560 74.35 74.35 79.66 74.35 74.35 289 74.353 0.00%
2005-12-19 0 0.056 0.056 0.064 0.056 0.060 1,424,000 84,216 0.0591 74.35 74.35 84.98 74.35 79.66 1,073 78.523 -5.08%
2005-12-16 0 0.059 0.056 0.059 0.056 0.059 984,000 56,248 0.0572 78.34 74.35 78.34 74.35 78.34 741 75.897 1.72%
2005-12-15 0 0.058 0.057 0.058 0.058 0.060 368,000 21,360 0.0580 77.01 75.68 77.01 77.01 79.66 277 77.067 1.75%
2005-12-14 0 0.057 0.057 0.060 0.057 0.059 376,000 22,152 0.0589 75.68 75.68 79.66 75.68 78.34 283 78.224 -3.39%
2005-12-13 0 0.059 0.059 0.061 - - 8,000 472 0.0590 78.34 78.34 80.99 - - 6 78.337 0.00%
2005-12-12 0 0.059 0.058 0.061 0.058 0.060 888,000 51,968 0.0585 78.34 77.01 80.99 77.01 79.66 669 77.703 3.51%
2005-12-09 0 0.057 0.057 0.062 0.056 0.058 2,432,000 137,392 0.0565 75.68 75.68 82.32 74.35 77.01 1,832 75.008 -1.72%
2005-12-08 0 0.058 0.058 0.060 0.056 0.056 88,000 4,928 0.0560 77.01 77.01 79.66 74.35 74.35 66 74.353 0.00%
2005-12-07 0 0.058 0.058 0.060 0.058 0.058 104,000 6,032 0.0580 77.01 77.01 79.66 77.01 77.01 78 77.009 -4.92%
2005-12-06 0 0.061 0.059 0.061 0.059 0.061 1,608,000 96,320 0.0599 80.99 78.34 80.99 78.34 80.99 1,211 79.532 0.00%
2005-12-05 0 0.061 0.060 0.061 0.060 0.061 184,000 11,200 0.0609 80.99 79.66 80.99 79.66 80.99 139 80.819 -1.61%
2005-12-02 0 0.062 0.059 0.063 0.061 0.062 232,000 14,304 0.0617 82.32 78.34 83.65 80.99 82.32 175 81.862 1.64%
2005-12-01 0 0.061 0.058 0.061 0.059 0.061 1,488,000 88,504 0.0595 80.99 77.01 80.99 78.34 80.99 1,121 78.972 3.39%
2005-11-30 0 0.059 0.057 0.059 0.057 0.059 2,400,000 137,848 0.0574 78.34 75.68 78.34 75.68 78.34 1,808 76.261 -1.67%
2005-11-29 0 0.060 0.059 0.061 0.058 0.064 3,296,000 198,904 0.0603 79.66 78.34 80.99 77.01 84.98 2,482 80.125 -6.25%
2005-11-28 0 0.064 0.064 0.065 0.059 0.062 5,096,000 305,056 0.0599 84.98 84.98 86.30 78.34 82.32 3,838 79.481 6.67%
2005-11-25 0 0.060 0.060 0.062 0.058 0.062 2,000,000 119,392 0.0597 79.66 79.66 82.32 77.01 82.32 1,506 79.261 3.45%
2005-11-24 0 0.058 0.058 0.062 0.055 0.062 2,120,000 122,856 0.0580 77.01 77.01 82.32 73.03 82.32 1,597 76.944 0.00%
2005-11-23 0 0.058 0.054 0.059 0.054 0.063 14,416,000 833,632 0.0578 77.01 71.70 78.34 71.70 83.65 10,858 76.779 -3.33%
2005-11-22 0 0.060 0.058 0.060 0.060 0.071 10,248,000 653,544 0.0638 79.66 77.01 79.66 79.66 94.27 7,718 84.674 -14.29%
2005-11-21 0 0.070 0.070 0.071 0.070 0.071 904,000 63,632 0.0704 92.94 92.94 94.27 92.94 94.27 681 93.459 -6.67%
2005-11-18 0 0.075 0.070 0.077 0.070 0.075 1,120,000 80,776 0.0721 99.58 92.94 102.2 92.94 99.58 844 95.758 7.14%
2005-11-17 0 0.070 0.068 0.077 0.070 0.070 184,705 12,924 0.0700 92.94 90.29 102.2 92.94 92.94 139 92.903 0.00%
2005-11-16 0 0.070 0.069 0.074 0.069 0.074 1,040,000 73,584 0.0708 92.94 91.61 98.25 91.61 98.25 783 93.943 0.00%
2005-11-15 0 0.070 0.070 0.072 0.070 0.075 3,184,000 227,264 0.0714 92.94 92.94 95.60 92.94 99.58 2,398 94.770 -2.78%
2005-11-14 0 0.072 0.072 0.075 0.072 0.077 2,208,000 161,840 0.0733 95.60 95.60 99.58 95.60 102.2 1,663 97.319 -6.49%
2005-11-11 0 0.077 0.076 0.079 0.075 0.081 2,016,000 154,408 0.0766 102.2 100.9 104.9 99.58 107.5 1,518 101.69 -4.94%
2005-11-10 0 0.081 0.076 0.082 0.075 0.082 624,000 47,472 0.0761 107.5 100.9 108.9 99.58 108.9 470 101.01 6.58%
2005-11-09 0 0.076 0.076 0.080 0.075 0.076 632,000 47,800 0.0756 100.9 100.9 106.2 99.58 100.9 476 100.42 0.00%
2005-11-08 0 0.076 0.076 0.078 0.075 0.080 848,000 65,624 0.0774 100.9 100.9 103.6 99.58 106.2 639 102.75 -5.00%
2005-11-07 0 0.080 0.078 0.080 0.076 0.080 504,000 38,776 0.0769 106.2 103.6 106.2 100.9 106.2 380 102.15 0.00%
2005-11-04 0 0.080 0.080 0.081 0.078 0.081 2,480,000 199,112 0.0803 106.2 106.2 107.5 103.6 107.5 1,868 106.60 -3.61%
2005-11-03 0 0.083 0.083 0.095 0.077 0.088 1,800,000 144,768 0.0804 110.2 110.2 126.1 102.2 116.8 1,356 106.79 6.41%
2005-11-02 0 0.078 0.078 0.079 0.076 0.078 640,000 49,744 0.0777 103.6 103.6 104.9 100.9 103.6 482 103.20 0.00%
2005-11-01 0 0.078 0.078 0.080 0.076 0.081 1,664,000 130,368 0.0783 103.6 103.6 106.2 100.9 107.5 1,253 104.02 0.00%
2005-10-31 0 0.078 0.076 0.080 0.074 0.078 896,000 67,496 0.0753 103.6 100.9 106.2 98.25 103.6 675 100.02 4.00%
2005-10-28 0 0.075 0.075 0.078 0.074 0.078 1,440,000 108,544 0.0754 99.58 99.58 103.6 98.25 103.6 1,085 100.08 -1.32%
2005-10-27 0 0.076 0.076 0.077 0.073 0.078 2,808,000 211,168 0.0752 100.9 100.9 102.2 96.92 103.6 2,115 99.849 -8.43%
2005-10-26 0 0.083 0.080 0.083 0.072 0.100 2,960,000 228,288 0.0771 110.2 106.2 110.2 95.60 132.8 2,229 102.40 -1.19%
2005-10-25 0 0.084 0.082 0.086 0.080 0.084 1,440,000 119,488 0.0830 111.5 108.9 114.2 106.2 111.5 1,085 110.17 -3.45%
2005-10-24 0 0.087 0.079 0.087 - - 0 0 - 115.5 104.9 115.5 - - 0 - 0.00%
2005-10-21 0 0.087 0.087 0.088 0.079 0.081 960,000 77,600 0.0808 115.5 115.5 116.8 104.9 107.5 723 107.33 2.35%
2005-10-20 0 0.085 0.081 0.085 0.085 0.085 40,000 3,400 0.0850 112.9 107.5 112.9 112.9 112.9 30 112.86 0.00%
2005-10-19 0 0.085 0.078 0.085 0.085 0.088 584,000 49,824 0.0853 112.9 103.6 112.9 112.9 116.8 440 113.28 -1.16%
2005-10-18 0 0.086 0.086 0.088 0.086 0.088 1,792,000 155,552 0.0868 114.2 114.2 116.8 114.2 116.8 1,350 115.25 1.18%
2005-10-17 0 0.085 0.084 0.087 0.084 0.088 632,000 54,240 0.0858 112.9 111.5 115.5 111.5 116.8 476 113.95 1.19%
2005-10-14 0 0.084 0.084 0.090 0.084 0.090 1,776,000 152,528 0.0859 111.5 111.5 119.5 111.5 119.5 1,338 114.03 -2.33%
2005-10-13 0 0.086 0.086 0.089 0.085 0.085 400,000 34,000 0.0850 114.2 114.2 118.2 112.9 112.9 301 112.86 1.18%
2005-10-12 0 0.085 0.084 0.092 0.084 0.085 2,288,000 193,896 0.0847 112.9 111.5 122.2 111.5 112.9 1,723 112.52 1.19%
2005-10-10 0 0.084 0.084 0.088 0.083 0.086 6,451,631 545,856 0.0846 111.5 111.5 116.8 110.2 114.2 4,859 112.34 0.00%
2005-10-07 0 0.084 0.083 0.085 0.084 0.088 1,864,000 161,056 0.0864 111.5 110.2 112.9 111.5 116.8 1,404 114.72 -4.55%
2005-10-06 0 0.088 0.088 0.090 0.086 0.090 360,000 32,032 0.0890 116.8 116.8 119.5 114.2 119.5 271 118.14 -5.38%
2005-10-05 0 0.093 0.092 0.094 0.092 0.093 808,000 74,808 0.0926 123.5 122.2 124.8 122.2 123.5 609 122.93 -2.11%
2005-10-04 0 0.095 0.093 0.095 0.094 0.096 584,000 55,344 0.0948 126.1 123.5 126.1 124.8 127.5 440 125.83 1.06%
2005-10-03 0 0.094 0.093 0.099 0.094 0.096 832,000 79,024 0.0950 124.8 123.5 131.4 124.8 127.5 627 126.11 -7.84%
2005-09-30 0 0.102 0.095 0.102 0.095 0.102 4,416,000 435,184 0.0985 135.4 126.1 135.4 126.1 135.4 3,326 130.84 6.25%
2005-09-29 0 0.096 0.096 0.098 0.095 0.100 2,416,000 237,840 0.0984 127.5 127.5 130.1 126.1 132.8 1,820 130.71 -4.00%
2005-09-28 0 0.100 0.100 0.101 0.095 0.100 320,000 30,560 0.0955 132.8 132.8 134.1 126.1 132.8 241 126.80 1.01%
2005-09-27 0 0.099 0.095 0.099 0.094 0.099 1,720,000 169,240 0.0984 131.4 126.1 131.4 124.8 131.4 1,295 130.64 0.00%
2005-09-26 0 0.099 0.099 0.100 0.094 0.098 2,464,000 236,016 0.0958 131.4 131.4 132.8 124.8 130.1 1,856 127.18 4.21%
2005-09-23 0 0.095 0.093 0.098 0.093 0.107 7,352,000 740,440 0.1007 126.1 123.5 130.1 123.5 142.1 5,537 133.72 -10.38%
2005-09-22 0 0.106 0.106 0.107 0.101 0.111 20,912,000 2,228,856 0.1066 140.7 140.7 142.1 134.1 147.4 15,750 141.51 0.95%
2005-09-21 0 0.105 0.101 0.105 0.094 0.106 13,272,000 1,345,072 0.1013 139.4 134.1 139.4 124.8 140.7 9,996 134.56 11.70%
2005-09-20 0 0.094 0.092 0.094 0.089 0.094 2,936,000 268,608 0.0915 124.8 122.2 124.8 118.2 124.8 2,211 121.47 3.30%
2005-09-16 0 0.091 0.091 0.092 0.087 0.092 3,856,000 345,680 0.0896 120.8 120.8 122.2 115.5 122.2 2,904 119.03 7.06%
2005-09-15 0 0.085 0.087 0.089 0.085 0.089 1,072,000 93,568 0.0873 112.9 115.5 118.2 112.9 118.2 807 115.89 -2.30%
2005-09-14 0 0.087 0.086 0.087 0.084 0.087 1,624,000 138,472 0.0853 115.5 114.2 115.5 111.5 115.5 1,223 113.21 1.16%
2005-09-13 0 0.086 0.085 0.086 0.084 0.087 2,660,000 226,904 0.0853 114.2 112.9 114.2 111.5 115.5 2,003 113.26 2.38%
2005-09-12 0 0.084 0.083 0.085 0.084 0.084 544,000 45,696 0.0840 111.5 110.2 112.9 111.5 111.5 410 111.53 1.20%
2005-09-09 0 0.083 0.083 0.085 0.081 0.084 360,000 29,384 0.0816 110.2 110.2 112.9 107.5 111.5 271 108.37 -1.19%
2005-09-08 0 0.084 0.083 0.084 0.084 0.085 704,000 59,240 0.0841 111.5 110.2 111.5 111.5 112.9 530 111.73 -1.18%
2005-09-07 0 0.085 0.084 0.085 0.082 0.087 3,120,000 266,568 0.0854 112.9 111.5 112.9 108.9 115.5 2,350 113.44 2.41%
2005-09-06 0 0.083 0.083 0.084 0.080 0.086 2,160,000 176,088 0.0815 110.2 110.2 111.5 106.2 114.2 1,627 108.24 0.00%
2005-09-05 0 0.083 0.081 0.085 0.080 0.084 256,000 20,848 0.0814 110.2 107.5 112.9 106.2 111.5 193 108.13 0.00%
2005-09-02 0 0.083 0.082 0.083 0.082 0.086 584,000 48,320 0.0827 110.2 108.9 110.2 108.9 114.2 440 109.86 -3.49%
2005-09-01 0 0.086 0.083 0.086 0.080 0.087 520,000 43,896 0.0844 114.2 110.2 114.2 106.2 115.5 392 112.08 2.38%
2005-08-31 0 0.084 0.084 0.088 0.084 0.088 984,000 83,936 0.0853 111.5 111.5 116.8 111.5 116.8 741 113.26 -1.18%
2005-08-30 0 0.085 0.083 0.085 0.082 0.085 512,000 42,904 0.0838 112.9 110.2 112.9 108.9 112.9 386 111.26 2.41%
2005-08-29 0 0.083 0.083 0.086 0.082 0.086 1,144,000 96,344 0.0842 110.2 110.2 114.2 108.9 114.2 862 111.82 -2.35%
2005-08-26 0 0.085 0.085 0.087 0.084 0.086 1,728,000 146,280 0.0847 112.9 112.9 115.5 111.5 114.2 1,301 112.40 1.19%
2005-08-25 0 0.084 0.082 0.084 0.081 0.084 272,000 22,752 0.0836 111.5 108.9 111.5 107.5 111.5 205 111.06 2.44%
2005-08-24 0 0.082 0.080 0.085 0.082 0.082 152,000 12,464 0.0820 108.9 106.2 112.9 108.9 108.9 114 108.87 0.00%
2005-08-23 0 0.082 0.081 0.084 0.082 0.084 1,248,000 103,288 0.0828 108.9 107.5 111.5 108.9 111.5 940 109.89 -3.53%
2005-08-22 0 0.085 0.084 0.088 0.085 0.088 1,440,000 123,360 0.0857 112.9 111.5 116.8 112.9 116.8 1,085 113.74 -3.41%
2005-08-19 0 0.088 0.086 0.088 0.085 0.088 1,840,000 159,760 0.0868 116.8 114.2 116.8 112.9 116.8 1,386 115.28 3.53%
2005-08-18 0 0.085 0.084 0.085 0.084 0.086 1,056,000 89,376 0.0846 112.9 111.5 112.9 111.5 114.2 795 112.37 -4.49%
2005-08-17 0 0.089 0.086 0.090 0.082 0.089 2,048,000 175,664 0.0858 118.2 114.2 119.5 108.9 118.2 1,542 113.88 3.49%
2005-08-16 0 0.086 0.086 0.090 0.086 0.091 1,488,000 132,304 0.0889 114.2 114.2 119.5 114.2 120.8 1,121 118.05 -8.51%
2005-08-15 0 0.094 0.091 0.094 0.085 0.098 6,912,000 636,384 0.0921 124.8 120.8 124.8 112.9 130.1 5,206 122.24 10.59%
2005-08-12 0 0.085 0.082 0.085 0.082 0.085 2,392,000 201,872 0.0844 112.9 108.9 112.9 108.9 112.9 1,802 112.05 0.00%
2005-08-11 0 0.085 0.083 0.085 0.082 0.090 1,168,000 102,296 0.0876 112.9 110.2 112.9 108.9 119.5 880 116.29 -3.41%
2005-08-10 0 0.088 0.088 0.089 0.082 0.082 376,000 30,832 0.0820 116.8 116.8 118.2 108.9 108.9 283 108.87 7.32%
2005-08-09 0 0.082 0.080 0.089 0.082 0.089 328,000 28,856 0.0880 108.9 106.2 118.2 108.9 118.2 247 116.81 0.00%
2005-08-08 0 0.082 0.082 0.087 0.082 0.082 408,000 33,456 0.0820 108.9 108.9 115.5 108.9 108.9 307 108.87 -7.87%
2005-08-05 0 0.089 0.089 0.090 0.080 0.085 1,032,000 84,792 0.0822 118.2 118.2 119.5 106.2 112.9 777 109.09 4.71%
2005-08-04 0 0.085 0.082 0.085 0.080 0.086 2,032,000 167,408 0.0824 112.9 108.9 112.9 106.2 114.2 1,530 109.39 2.41%
2005-08-03 0 0.083 0.083 0.087 0.083 0.083 464,000 38,512 0.0830 110.2 110.2 115.5 110.2 110.2 349 110.20 -2.35%
2005-08-02 0 0.085 0.084 0.090 0.085 0.090 528,000 46,432 0.0879 112.9 111.5 119.5 112.9 119.5 398 116.76 -5.56%
2005-08-01 0 0.090 0.084 0.090 0.085 0.090 576,000 49,000 0.0851 119.5 111.5 119.5 112.9 119.5 434 112.95 3.45%
2005-07-29 0 0.087 0.086 0.089 0.086 0.087 1,012,000 87,296 0.0863 115.5 114.2 118.2 114.2 115.5 762 114.53 -1.14%
2005-07-28 0 0.088 0.088 0.089 0.080 0.084 600,000 49,048 0.0817 116.8 116.8 118.2 106.2 111.5 452 108.54 3.53%
2005-07-27 0 0.085 0.084 0.089 0.084 0.089 304,000 25,776 0.0848 112.9 111.5 118.2 111.5 118.2 229 112.58 -4.49%
2005-07-26 0 0.089 0.089 0.090 0.084 0.084 192,000 16,128 0.0840 118.2 118.2 119.5 111.5 111.5 145 111.53 0.00%
2005-07-25 0 0.089 0.089 0.090 0.085 0.089 320,000 27,776 0.0868 118.2 118.2 119.5 112.9 118.2 241 115.25 -2.20%
2005-07-22 0 0.091 0.086 0.092 0.086 0.091 1,200,000 106,696 0.0889 120.8 114.2 122.2 114.2 120.8 904 118.05 5.81%
2005-07-21 0 0.086 0.086 0.090 0.085 0.087 360,000 31,128 0.0865 114.2 114.2 119.5 112.9 115.5 271 114.81 -3.37%
2005-07-20 0 0.089 0.086 0.091 0.085 0.094 2,568,000 224,232 0.0873 118.2 114.2 120.8 112.9 124.8 1,934 115.94 -1.11%
2005-07-19 0 0.090 0.090 0.092 0.090 0.092 240,000 21,616 0.0901 119.5 119.5 122.2 119.5 122.2 181 119.58 -2.17%
2005-07-18 0 0.092 0.086 0.092 0.092 0.092 8,000 736 0.0920 122.2 114.2 122.2 122.2 122.2 6 122.15 0.00%
2005-07-15 0 0.092 0.092 0.093 0.085 0.094 1,224,000 111,768 0.0913 122.2 122.2 123.5 112.9 124.8 922 121.24 0.00%
2005-07-14 0 0.092 0.092 0.093 - - 0 0 - 122.2 122.2 123.5 - - 0 - 0.00%
2005-07-13 0 0.092 0.091 0.092 0.092 0.092 240,000 22,080 0.0920 122.2 120.8 122.2 122.2 122.2 181 122.15 1.10%
2005-07-12 0 0.091 0.091 0.092 0.089 0.091 880,000 80,048 0.0910 120.8 120.8 122.2 118.2 120.8 663 120.78 0.00%
2005-07-11 0 0.091 0.091 0.092 0.091 0.092 1,920,000 176,616 0.0920 120.8 120.8 122.2 120.8 122.2 1,446 122.14 4.60%
2005-07-08 0 0.087 0.087 0.091 0.086 0.090 800,000 69,600 0.0870 115.5 115.5 120.8 114.2 119.5 603 115.51 -4.40%
2005-07-07 0 0.091 0.091 0.092 0.086 0.087 496,000 42,856 0.0864 120.8 120.8 122.2 114.2 115.5 374 114.72 0.00%
2005-07-06 0 0.091 0.086 0.092 - - 0 0 - 120.8 114.2 122.2 - - 0 - 0.00%
2005-07-05 0 0.091 0.091 0.092 0.082 0.082 96,000 7,872 0.0820 120.8 120.8 122.2 108.9 108.9 72 108.87 1.11%
2005-07-04 0 0.090 0.090 0.094 - - 0 0 - 119.5 119.5 124.8 - - 0 - 0.00%
2005-06-30 0 0.090 0.088 0.094 - - 0 0 - 119.5 116.8 124.8 - - 0 - 0.00%
2005-06-29 0 0.090 0.088 0.091 0.089 0.091 1,864,000 167,480 0.0898 119.5 116.8 120.8 118.2 120.8 1,404 119.30 -2.17%
2005-06-28 0 0.092 0.092 0.093 0.088 0.094 776,000 70,064 0.0903 122.2 122.2 123.5 116.8 124.8 584 119.88 -1.08%
2005-06-27 0 0.093 0.093 0.094 0.089 0.089 440,000 39,160 0.0890 123.5 123.5 124.8 118.2 118.2 331 118.17 5.68%
2005-06-24 0 0.088 0.087 0.088 0.087 0.088 1,320,000 115,160 0.0872 116.8 115.5 116.8 115.5 116.8 994 115.84 0.00%
2005-06-23 0 0.088 0.088 0.094 0.088 0.091 1,560,000 138,800 0.0890 116.8 116.8 124.8 116.8 120.8 1,175 118.13 -4.35%
2005-06-22 0 0.092 0.092 0.094 0.091 0.092 1,016,000 92,496 0.0910 122.2 122.2 124.8 120.8 122.2 765 120.88 -1.08%
2005-06-21 0 0.093 0.093 0.094 0.090 0.090 40,000 3,600 0.0900 123.5 123.5 124.8 119.5 119.5 30 119.50 -3.12%
2005-06-20 0 0.096 0.091 0.096 0.095 0.096 800,000 76,200 0.0953 127.5 120.8 127.5 126.1 127.5 603 126.47 1.05%
2005-06-17 0 0.095 0.095 0.097 0.091 0.096 464,000 42,776 0.0922 126.1 126.1 128.8 120.8 127.5 349 122.40 4.40%
2005-06-16 0 0.091 0.091 0.093 0.091 0.093 1,936,000 177,976 0.0919 120.8 120.8 123.5 120.8 123.5 1,458 122.06 1.11%
2005-06-15 0 0.090 0.085 0.094 0.085 0.090 864,000 76,440 0.0885 119.5 112.9 124.8 112.9 119.5 651 117.47 1.12%
2005-06-14 0 0.089 0.085 0.090 0.089 0.089 96,000 8,544 0.0890 118.2 112.9 119.5 118.2 118.2 72 118.17 4.71%
2005-06-13 0 0.085 0.085 0.088 0.081 0.093 744,000 63,056 0.0848 112.9 112.9 116.8 107.5 123.5 560 112.53 -8.60%
2005-06-10 0 0.093 0.093 0.094 0.087 0.090 832,000 73,568 0.0884 123.5 123.5 124.8 115.5 119.5 627 117.40 0.00%
2005-06-09 0 0.093 0.086 0.093 - - 0 0 - 123.5 114.2 123.5 - - 0 - -2.11%
2005-06-08 0 0.095 0.088 0.095 0.088 0.095 288,000 27,136 0.0942 126.1 116.8 126.1 116.8 126.1 217 125.10 5.56%
2005-06-07 0 0.090 0.084 0.092 0.090 0.090 256,000 23,040 0.0900 119.5 111.5 122.2 119.5 119.5 193 119.50 -3.23%
2005-06-06 0 0.093 0.093 0.099 0.093 0.100 768,000 72,808 0.0948 123.5 123.5 131.4 123.5 132.8 578 125.87 -7.00%
2005-06-03 0 0.100 0.099 0.102 0.100 0.110 6,544,000 686,432 0.1049 132.8 131.4 135.4 132.8 146.1 4,929 139.27 3.09%
2005-06-02 0 0.097 0.096 0.097 0.080 0.100 7,752,000 698,680 0.0901 128.8 127.5 128.8 106.2 132.8 5,839 119.67 25.97%
2005-06-01 0 0.077 0.077 0.081 0.075 0.076 704,000 53,240 0.0756 102.2 102.2 107.5 99.58 100.9 530 100.41 1.32%
2005-05-31 0 0.076 0.073 0.076 0.073 0.077 4,272,000 317,440 0.0743 100.9 96.92 100.9 96.92 102.2 3,218 98.660 0.00%
2005-05-30 0 0.076 0.076 0.078 0.076 0.079 3,860,000 298,480 0.0773 100.9 100.9 103.6 100.9 104.9 2,907 102.67 -6.17%
2005-05-27 0 0.081 0.076 0.081 0.081 0.081 344,000 29,384 0.0854 107.5 100.9 107.5 107.5 107.5 259 113.41 0.00%
2005-05-26 0 0.081 0.081 0.083 0.079 0.080 504,000 39,936 0.0792 107.5 107.5 110.2 104.9 106.2 380 105.21 0.00%
2005-05-25 0 0.081 0.077 0.086 0.081 0.084 1,928,000 158,288 0.0821 107.5 102.2 114.2 107.5 111.5 1,452 109.01 -3.57%
2005-05-24 0 0.084 0.083 0.087 0.084 0.085 1,288,000 108,232 0.0840 111.5 110.2 115.5 111.5 112.9 970 111.57 -3.45%
2005-05-23 0 0.087 0.087 0.088 0.080 0.085 1,256,000 102,280 0.0814 115.5 115.5 116.8 106.2 112.9 946 108.12 8.75%
2005-05-20 0 0.080 0.079 0.080 0.078 0.082 3,104,000 248,688 0.0801 106.2 104.9 106.2 103.6 108.9 2,338 106.38 0.00%
2005-05-19 0 0.080 0.080 0.084 0.080 0.083 2,960,000 240,680 0.0813 106.2 106.2 111.5 106.2 110.2 2,229 107.96 -2.44%
2005-05-18 0 0.082 0.084 0.085 0.082 0.082 200,000 16,400 0.0820 108.9 111.5 112.9 108.9 108.9 151 108.87 -1.20%
2005-05-17 0 0.083 0.083 0.084 0.080 0.085 5,232,000 428,640 0.0819 110.2 110.2 111.5 106.2 112.9 3,941 108.78 -2.35%
2005-05-13 0 0.085 0.085 0.090 0.081 0.095 6,160,000 528,216 0.0857 112.9 112.9 119.5 107.5 126.1 4,639 113.85 -10.53%
2005-05-12 0 0.095 0.095 0.096 0.088 0.100 3,648,000 328,872 0.0902 126.1 126.1 127.5 116.8 132.8 2,748 119.70 -7.77%
2005-05-11 0 0.103 0.101 0.103 0.099 0.103 1,136,000 114,336 0.1006 136.8 134.1 136.8 131.4 136.8 856 133.63 0.00%
2005-05-10 0 0.103 0.100 0.103 0.100 0.105 2,216,000 225,136 0.1016 136.8 132.8 136.8 132.8 139.4 1,669 134.89 4.04%
2005-05-09 0 0.099 0.099 0.103 0.099 0.104 1,553,228 156,161 0.1005 131.4 131.4 136.8 131.4 138.1 1,170 133.49 -4.81%
2005-05-06 0 0.104 0.102 0.105 0.100 0.104 952,000 95,648 0.1005 138.1 135.4 139.4 132.8 138.1 717 133.40 -0.95%
2005-05-05 0 0.105 0.102 0.105 0.101 0.105 624,000 64,432 0.1033 139.4 135.4 139.4 134.1 139.4 470 137.10 0.00%
2005-05-04 0 0.105 0.102 0.105 0.101 0.106 1,168,000 121,200 0.1038 139.4 135.4 139.4 134.1 140.7 880 137.78 0.00%
2005-05-03 0 0.105 0.105 0.113 0.104 0.106 1,352,000 142,080 0.1051 139.4 139.4 150.0 138.1 140.7 1,018 139.53 -0.94%
2005-04-29 0 0.106 0.103 0.106 0.103 0.106 456,000 47,184 0.1035 140.7 136.8 140.7 136.8 140.7 343 137.39 0.00%
2005-04-28 0 0.106 0.106 0.109 0.104 0.106 1,288,000 135,456 0.1052 140.7 140.7 144.7 138.1 140.7 970 139.64 0.00%
2005-04-27 0 0.106 0.105 0.107 0.103 0.107 2,416,000 252,968 0.1047 140.7 139.4 142.1 136.8 142.1 1,820 139.02 -0.93%
2005-04-26 0 0.107 0.109 0.110 0.107 0.113 1,640,000 179,480 0.1094 142.1 144.7 146.1 142.1 150.0 1,235 145.31 -5.31%
2005-04-25 0 0.113 0.106 0.114 0.109 0.113 440,000 48,736 0.1108 150.0 140.7 151.4 144.7 150.0 331 147.07 -0.88%
2005-04-22 0 0.114 0.112 0.114 0.110 0.116 712,000 79,544 0.1117 151.4 148.7 151.4 146.1 154.0 536 148.33 -0.87%
2005-04-21 0 0.115 0.111 0.116 0.111 0.116 2,424,000 272,744 0.1125 152.7 147.4 154.0 147.4 154.0 1,826 149.39 -2.54%
2005-04-20 0 0.118 0.117 0.118 0.111 0.118 960,000 107,248 0.1117 156.7 155.3 156.7 147.4 156.7 723 148.33 -0.84%
2005-04-19 0 0.119 0.113 0.119 0.109 0.119 632,000 70,400 0.1114 158.0 150.0 158.0 144.7 158.0 476 147.90 -2.46%
2005-04-18 0 0.122 0.113 0.122 0.113 0.122 264,000 30,528 0.1156 162.0 150.0 162.0 150.0 162.0 199 153.53 0.00%
2005-04-15 0 0.122 0.119 0.122 0.120 0.123 1,000,000 120,040 0.1200 162.0 158.0 162.0 159.3 163.3 753 159.38 -0.81%
2005-04-14 0 0.123 0.122 0.123 0.123 0.132 1,960,000 244,600 0.1248 163.3 162.0 163.3 163.3 175.3 1,476 165.70 -7.52%
2005-04-13 0 0.133 0.121 0.133 0.118 0.136 2,504,000 309,088 0.1234 176.6 160.7 176.6 156.7 180.6 1,886 163.89 8.13%
2005-04-12 0 0.123 0.119 0.123 0.119 0.123 816,000 98,008 0.1201 163.3 158.0 163.3 158.0 163.3 615 159.47 0.82%
2005-04-11 0 0.122 0.119 0.122 0.117 0.128 1,296,000 155,144 0.1197 162.0 158.0 162.0 155.3 170.0 976 158.94 0.00%
2005-04-08 0 0.122 0.116 0.122 0.117 0.122 416,000 49,240 0.1184 162.0 154.0 162.0 155.3 162.0 313 157.16 -1.61%
2005-04-07 0 0.124 0.121 0.124 0.121 0.124 1,472,000 181,200 0.1231 164.6 160.7 164.6 160.7 164.6 1,109 163.44 0.00%
2005-04-06 0 0.124 0.121 0.124 0.120 0.124 2,224,000 273,240 0.1229 164.6 160.7 164.6 159.3 164.6 1,675 163.13 0.00%
2005-04-04 0 0.124 0.121 0.125 0.115 0.125 4,288,000 522,024 0.1217 164.6 160.7 166.0 152.7 166.0 3,230 161.64 0.81%
2005-04-01 0 0.123 0.116 0.124 0.111 0.130 3,384,000 405,464 0.1198 163.3 154.0 164.6 147.4 172.6 2,549 159.09 6.96%
2005-03-31 0 0.115 0.111 0.117 0.112 0.115 1,120,000 126,680 0.1131 152.7 147.4 155.3 148.7 152.7 844 150.18 3.60%
2005-03-30 0 0.111 0.111 0.113 0.111 0.114 1,240,000 138,720 0.1119 147.4 147.4 150.0 147.4 151.4 934 148.54 -7.50%
2005-03-29 0 0.120 0.118 0.121 0.119 0.124 1,952,000 236,904 0.1214 159.3 156.7 160.7 158.0 164.6 1,470 161.14 -2.44%
2005-03-24 0 0.123 0.118 0.123 0.118 0.126 5,808,000 698,352 0.1202 163.3 156.7 163.3 156.7 167.3 4,374 159.65 -2.38%
2005-03-23 0 0.126 0.122 0.130 0.121 0.126 1,184,000 146,688 0.1239 167.3 162.0 172.6 160.7 167.3 892 164.50 -1.56%
2005-03-22 0 0.128 0.128 0.133 0.128 0.134 928,000 121,448 0.1309 170.0 170.0 176.6 170.0 177.9 699 173.76 -5.19%
2005-03-21 0 0.135 0.134 0.138 0.135 0.142 816,000 111,912 0.1371 179.2 177.9 183.2 179.2 188.5 615 182.10 -2.88%
2005-03-18 0 0.139 0.133 0.139 0.132 0.140 1,736,000 236,072 0.1360 184.6 176.6 184.6 175.3 185.9 1,307 180.55 0.72%
2005-03-17 0 0.138 0.137 0.138 0.136 0.140 664,000 91,456 0.1377 183.2 181.9 183.2 180.6 185.9 500 182.88 -1.43%
2005-03-16 0 0.140 0.138 0.140 0.136 0.148 1,976,000 275,704 0.1395 185.9 183.2 185.9 180.6 196.5 1,488 185.25 -1.41%
2005-03-15 0 0.142 0.138 0.142 0.134 0.148 11,272,000 1,606,512 0.1425 188.5 183.2 188.5 177.9 196.5 8,490 189.23 -1.39%
2005-03-14 0 0.144 0.141 0.144 0.136 0.145 9,436,000 1,333,660 0.1413 191.2 187.2 191.2 180.6 192.5 7,107 187.66 4.35%
2005-03-11 0 0.138 0.138 0.142 0.116 0.140 9,840,000 1,273,120 0.1294 183.2 183.2 188.5 154.0 185.9 7,411 171.79 13.11%
2005-03-10 0 0.122 0.122 0.123 0.108 0.126 3,653,756 439,237 0.1202 162.0 162.0 163.3 143.4 167.3 2,752 159.61 2.52%
2005-03-09 0 0.119 0.110 0.119 0.108 0.119 2,245,438 254,432 0.1133 158.0 146.1 158.0 143.4 158.0 1,691 150.45 -0.83%
2005-03-08 0 0.120 0.109 0.120 0.108 0.120 1,624,000 179,168 0.1103 159.3 144.7 159.3 143.4 159.3 1,223 146.48 9.09%
2005-03-07 0 0.110 0.110 0.113 0.109 0.115 2,792,000 306,848 0.1099 146.1 146.1 150.0 144.7 152.7 2,103 145.92 -1.79%
2005-03-04 0 0.112 0.111 0.112 0.111 0.116 2,776,057 310,974 0.1120 148.7 147.4 148.7 147.4 154.0 2,091 148.73 -5.88%
2005-03-03 0 0.119 0.115 0.119 0.115 0.119 1,552,000 180,472 0.1163 158.0 152.7 158.0 152.7 158.0 1,169 154.39 0.00%
2005-03-02 0 0.119 0.116 0.122 0.116 0.123 1,024,000 120,688 0.1179 158.0 154.0 162.0 154.0 163.3 771 156.49 2.59%
2005-03-01 0 0.116 0.115 0.120 0.116 0.116 584,000 67,744 0.1160 154.0 152.7 159.3 154.0 154.0 440 154.02 0.00%
2005-02-28 0 0.116 0.116 0.118 0.115 0.120 864,000 101,304 0.1173 154.0 154.0 156.7 152.7 159.3 651 155.68 -3.33%
2005-02-25 0 0.120 0.120 0.121 0.114 0.124 2,872,000 340,768 0.1187 159.3 159.3 160.7 151.4 164.6 2,163 157.54 1.69%
2005-02-24 0 0.118 0.118 0.120 0.116 0.120 600,000 70,272 0.1171 156.7 156.7 159.3 154.0 159.3 452 155.50 -1.67%
2005-02-23 0 0.120 0.116 0.120 0.116 0.120 760,000 88,976 0.1171 159.3 154.0 159.3 154.0 159.3 572 155.44 -0.83%
2005-02-22 0 0.121 0.121 0.122 0.116 0.120 1,496,000 176,736 0.1181 160.7 160.7 162.0 154.0 159.3 1,127 156.86 -2.42%
2005-02-21 0 0.124 0.120 0.124 0.118 0.126 832,000 99,712 0.1198 164.6 159.3 164.6 156.7 167.3 627 159.12 -1.59%
2005-02-18 0 0.126 0.126 0.127 0.120 0.131 1,960,000 245,920 0.1255 167.3 167.3 168.6 159.3 173.9 1,476 166.59 -3.08%
2005-02-17 0 0.130 0.122 0.132 0.115 0.138 13,880,000 1,732,264 0.1248 172.6 162.0 175.3 152.7 183.2 10,454 165.71 13.04%
2005-02-16 0 0.115 0.113 0.117 0.102 0.116 7,452,000 834,828 0.1120 152.7 150.0 155.3 135.4 154.0 5,613 148.74 11.65%
2005-02-15 0 0.103 0.103 0.104 0.100 0.101 576,000 57,768 0.1003 136.8 136.8 138.1 132.8 134.1 434 133.16 1.98%
2005-02-14 0 0.101 0.101 0.105 0.100 0.100 184,000 18,400 0.1000 134.1 134.1 139.4 132.8 132.8 139 132.77 1.00%
2005-02-08 0 0.100 0.100 0.102 0.099 0.100 1,392,000 138,696 0.0996 132.8 132.8 135.4 131.4 132.8 1,048 132.29 1.01%
2005-02-07 0 0.099 0.098 0.100 0.097 0.100 2,608,000 255,088 0.0978 131.4 130.1 132.8 128.8 132.8 1,964 129.87 -1.00%
2005-02-04 0 0.100 0.098 0.102 0.099 0.102 1,152,000 115,040 0.0999 132.8 130.1 135.4 131.4 135.4 868 132.59 1.01%
2005-02-03 0 0.099 0.098 0.101 0.098 0.100 1,776,000 175,104 0.0986 131.4 130.1 134.1 130.1 132.8 1,338 130.91 0.00%
2005-02-02 0 0.099 0.098 0.100 0.099 0.100 744,000 73,960 0.0994 131.4 130.1 132.8 131.4 132.8 560 131.99 -1.00%
2005-02-01 0 0.100 0.098 0.100 0.098 0.100 1,176,000 116,720 0.0993 132.8 130.1 132.8 130.1 132.8 886 131.78 0.00%
2005-01-31 0 0.100 0.100 0.104 0.099 0.105 2,272,000 228,784 0.1007 132.8 132.8 138.1 131.4 139.4 1,711 133.70 -4.76%
2005-01-28 0 0.105 0.100 0.105 0.098 0.108 2,112,000 212,432 0.1006 139.4 132.8 139.4 130.1 143.4 1,591 133.55 7.14%
2005-01-27 0 0.098 0.098 0.101 0.098 0.099 2,056,000 202,176 0.0983 130.1 130.1 134.1 130.1 131.4 1,548 130.56 -2.00%
2005-01-26 0 0.100 0.099 0.100 0.099 0.100 2,368,000 236,256 0.0998 132.8 131.4 132.8 131.4 132.8 1,783 132.47 0.00%
2005-01-25 0 0.100 0.098 0.100 0.098 0.101 1,336,000 131,520 0.0984 132.8 130.1 132.8 130.1 134.1 1,006 130.71 0.00%
2005-01-24 0 0.100 0.099 0.101 0.099 0.102 1,736,000 173,408 0.0999 132.8 131.4 134.1 131.4 135.4 1,307 132.63 1.01%
2005-01-21 0 0.099 0.099 0.101 0.096 0.102 2,168,000 217,120 0.1001 131.4 131.4 134.1 127.5 135.4 1,633 132.97 -2.94%
2005-01-20 0 0.102 0.101 0.103 0.100 0.105 1,840,000 187,344 0.1018 135.4 134.1 136.8 132.8 139.4 1,386 135.19 -0.97%
2005-01-19 0 0.103 0.102 0.105 0.101 0.105 1,160,000 119,280 0.1028 136.8 135.4 139.4 134.1 139.4 874 136.53 3.00%
2005-01-18 0 0.100 0.100 0.110 0.100 0.102 176,000 17,656 0.1003 132.8 132.8 146.1 132.8 135.4 133 133.20 -4.76%
2005-01-17 0 0.105 0.105 0.110 0.099 0.105 2,928,000 299,560 0.1023 139.4 139.4 146.1 131.4 139.4 2,205 135.84 7.14%
2005-01-14 0 0.098 0.097 0.099 0.098 0.100 1,000,000 98,880 0.0989 130.1 128.8 131.4 130.1 132.8 753 131.29 -2.00%
2005-01-13 0 0.100 0.098 0.100 0.098 0.100 840,000 83,200 0.0990 132.8 130.1 132.8 130.1 132.8 633 131.51 0.00%
2005-01-12 0 0.100 0.099 0.100 0.095 0.100 3,700,000 362,512 0.0980 132.8 131.4 132.8 126.1 132.8 2,787 130.09 0.00%
2005-01-11 0 0.100 0.099 0.100 0.099 0.100 1,856,000 185,104 0.0997 132.8 131.4 132.8 131.4 132.8 1,398 132.42 -2.91%
2005-01-10 0 0.103 0.103 0.104 0.099 0.100 752,000 75,192 0.1000 136.8 136.8 138.1 131.4 132.8 566 132.76 4.04%
2005-01-07 0 0.099 0.098 0.100 0.099 0.100 1,912,000 190,256 0.0995 131.4 130.1 132.8 131.4 132.8 1,440 132.12 -1.00%
2005-01-06 0 0.100 0.100 0.103 0.098 0.100 1,704,000 169,176 0.0993 132.8 132.8 136.8 130.1 132.8 1,283 131.82 0.00%
2005-01-05 0 0.100 0.100 0.106 0.100 0.100 40,000 4,000 0.1000 132.8 132.8 140.7 132.8 132.8 30 132.77 0.00%
2005-01-04 0 0.100 0.100 0.106 0.100 0.105 800,000 81,640 0.1021 132.8 132.8 140.7 132.8 139.4 603 135.50 -6.54%
2005-01-03 0 0.107 0.107 0.108 0.101 0.106 1,184,000 121,672 0.1028 142.1 142.1 143.4 134.1 140.7 892 136.44 4.90%
2004-12-31 0 0.102 0.101 0.106 0.101 0.106 1,344,000 137,624 0.1024 135.4 134.1 140.7 134.1 140.7 1,012 135.96 0.00%
2004-12-30 0 0.102 0.102 0.110 0.102 0.110 1,000,000 102,584 0.1026 135.4 135.4 146.1 135.4 146.1 753 136.20 0.00%
2004-12-29 0 0.102 0.102 - 0.102 0.104 1,752,000 179,968 0.1027 135.4 135.4 - 135.4 138.1 1,320 136.39 0.99%
2004-12-28 0 0.101 0.101 - 0.100 0.105 1,000,000 101,600 0.1016 134.1 134.1 - 132.8 139.4 753 134.90 -4.72%
2004-12-24 0 0.106 0.106 - 0.102 0.104 1,152,000 118,744 0.1031 140.7 140.7 - 135.4 138.1 868 136.86 4.95%
2004-12-23 0 0.101 0.100 0.110 0.101 0.120 1,008,000 107,040 0.1062 134.1 132.8 146.1 134.1 159.3 759 140.99 -9.01%
2004-12-22 0 0.111 0.104 0.120 0.105 0.115 840,000 91,864 0.1094 147.4 138.1 159.3 139.4 152.7 633 145.20 5.71%
2004-12-21 0 0.105 0.104 0.119 0.105 0.115 1,416,000 151,096 0.1067 139.4 138.1 158.0 139.4 152.7 1,066 141.68 -6.25%
2004-12-20 0 0.112 0.104 0.117 0.112 0.129 48,000 5,512 0.1148 148.7 138.1 155.3 148.7 171.3 36 152.47 -6.67%
2004-12-17 0 0.120 0.120 0.130 0.106 0.109 1,062,664 112,954 0.1063 159.3 159.3 172.6 140.7 144.7 800 141.13 12.15%
2004-12-16 0 0.107 0.107 0.122 0.106 0.108 1,368,000 146,016 0.1067 142.1 142.1 162.0 140.7 143.4 1,030 141.72 -6.96%
2004-12-15 0 0.115 0.115 0.123 0.106 0.113 712,000 79,584 0.1118 152.7 152.7 163.3 140.7 150.0 536 148.41 3.60%
2004-12-14 0 0.111 0.110 0.119 0.111 0.113 544,000 60,640 0.1115 147.4 146.1 158.0 147.4 150.0 410 148.00 0.00%
2004-12-13 0 0.111 0.111 0.129 0.110 0.128 1,568,000 177,752 0.1134 147.4 147.4 171.3 146.1 170.0 1,181 150.52 -5.93%
2004-12-10 0 0.118 0.114 0.121 0.118 0.118 200,000 23,600 0.1180 156.7 151.4 160.7 156.7 156.7 151 156.67 -7.81%
2004-12-09 0 0.128 - 0.128 - - 0 0 - 170.0 - 170.0 - - 0 - -1.54%
2004-12-08 0 0.130 - 0.132 - - 0 0 - 172.6 - 175.3 - - 0 - 0.00%
2004-12-07 0 0.130 0.130 0.132 - - 0 0 - 172.6 172.6 175.3 - - 0 - 10.17%
2004-12-06 0 0.118 0.117 0.128 0.118 0.125 880,000 107,200 0.1218 156.7 155.3 170.0 156.7 166.0 663 161.74 -5.60%
2004-12-03 0 0.125 0.120 0.125 0.130 0.130 120,000 15,600 0.1300 166.0 159.3 166.0 172.6 172.6 90 172.61 -1.57%
2004-12-02 0 0.127 0.127 0.128 0.120 0.122 1,824,000 219,240 0.1202 168.6 168.6 170.0 159.3 162.0 1,374 159.59 -0.78%
2004-12-01 0 0.128 0.128 0.130 0.123 0.130 608,000 75,352 0.1239 170.0 170.0 172.6 163.3 172.6 458 164.55 -1.54%
2004-11-30 0 0.130 0.124 0.131 0.128 0.136 408,000 53,568 0.1313 172.6 164.6 173.9 170.0 180.6 307 174.32 -4.41%
2004-11-29 0 0.136 0.128 0.136 0.130 0.136 40,000 5,296 0.1324 180.6 170.0 180.6 172.6 180.6 30 175.79 0.00%
2004-11-26 0 0.136 0.131 0.136 0.131 0.138 792,000 104,240 0.1316 180.6 173.9 180.6 173.9 183.2 597 174.75 4.62%
2004-11-25 0 0.130 0.130 0.140 0.130 0.135 936,000 122,960 0.1314 172.6 172.6 185.9 172.6 179.2 705 174.42 -8.45%
2004-11-24 0 0.142 0.142 0.143 0.131 0.133 760,000 100,096 0.1317 188.5 188.5 189.9 173.9 176.6 572 174.87 1.43%
2004-11-23 0 0.140 0.140 0.145 0.132 0.133 1,152,000 154,224 0.1339 185.9 185.9 192.5 175.3 176.6 868 177.75 3.70%
2004-11-22 0 0.135 0.135 0.144 0.132 0.136 368,000 49,448 0.1344 179.2 179.2 191.2 175.3 180.6 277 178.41 -6.25%
2004-11-19 0 0.144 0.144 0.145 0.142 0.155 744,000 107,568 0.1446 191.2 191.2 192.5 188.5 205.8 560 191.97 1.41%
2004-11-18 0 0.142 0.136 0.145 0.142 0.142 296,000 42,032 0.1420 188.5 180.6 192.5 188.5 188.5 223 188.54 0.00%
2004-11-17 0 0.142 0.142 0.143 0.137 0.138 216,000 29,768 0.1378 188.5 188.5 189.9 181.9 183.2 163 182.98 -0.70%
2004-11-16 0 0.143 0.140 0.145 0.139 0.143 408,000 57,472 0.1409 189.9 185.9 192.5 184.6 189.9 307 187.03 0.00%
2004-11-15 0 0.143 0.143 0.148 0.143 0.148 960,000 140,384 0.1462 189.9 189.9 196.5 189.9 196.5 723 194.16 -3.38%
2004-11-12 0 0.148 0.143 0.148 0.143 0.148 136,000 20,008 0.1471 196.5 189.9 196.5 189.9 196.5 102 195.33 1.37%
2004-11-11 0 0.146 0.145 0.149 0.146 0.164 680,000 102,960 0.1514 193.8 192.5 197.8 193.8 217.7 512 201.04 -1.35%
2004-11-10 0 0.148 0.148 0.149 0.140 0.145 1,648,000 237,320 0.1440 196.5 196.5 197.8 185.9 192.5 1,241 191.20 -1.33%
2004-11-09 0 0.150 0.149 0.150 0.149 0.150 320,000 47,800 0.1494 199.2 197.8 199.2 197.8 199.2 241 198.33 1.35%
2004-11-08 0 0.148 0.147 0.149 0.148 0.154 1,864,000 280,208 0.1503 196.5 195.2 197.8 196.5 204.5 1,404 199.59 0.68%
2004-11-05 0 0.147 0.146 0.151 0.147 0.154 1,128,000 167,632 0.1486 195.2 193.8 200.5 195.2 204.5 850 197.32 0.00%
2004-11-04 0 0.147 0.146 0.147 0.147 0.155 768,000 115,776 0.1508 195.2 193.8 195.2 195.2 205.8 578 200.16 -3.29%
2004-11-03 0 0.152 0.148 0.152 0.148 0.154 728,000 109,984 0.1511 201.8 196.5 201.8 196.5 204.5 548 200.59 2.70%
2004-11-02 0 0.148 0.148 0.151 0.147 0.153 4,360,000 654,240 0.1501 196.5 196.5 200.5 195.2 203.1 3,284 199.23 0.00%
2004-11-01 0 0.148 0.146 0.148 - - 0 0 - 196.5 193.8 196.5 - - 0 - -2.63%
2004-10-29 0 0.152 0.151 0.153 0.147 0.154 1,544,000 232,424 0.1505 201.8 200.5 203.1 195.2 204.5 1,163 199.87 -1.30%
2004-10-28 0 0.154 0.151 0.154 0.148 0.158 1,120,000 169,480 0.1513 204.5 200.5 204.5 196.5 209.8 844 200.92 0.00%
2004-10-27 0 0.154 0.146 0.155 0.146 0.154 2,160,000 317,080 0.1468 204.5 193.8 205.8 193.8 204.5 1,627 194.91 -0.65%
2004-10-26 0 0.155 0.148 0.159 0.148 0.155 1,536,000 233,184 0.1518 205.8 196.5 211.1 196.5 205.8 1,157 201.57 4.73%
2004-10-25 0 0.148 0.147 0.148 0.148 0.148 1,000,000 148,000 0.1480 196.5 195.2 196.5 196.5 196.5 753 196.51 0.00%
2004-10-21 0 0.148 0.146 0.149 0.146 0.157 912,000 140,616 0.1542 196.5 193.8 197.8 193.8 208.5 687 204.72 -4.52%
2004-10-20 0 0.155 0.151 0.155 0.147 0.160 2,488,000 384,696 0.1546 205.8 200.5 205.8 195.2 212.4 1,874 205.30 -1.90%
2004-10-19 0 0.158 0.152 0.158 0.149 0.158 3,528,000 534,048 0.1514 209.8 201.8 209.8 197.8 209.8 2,657 200.99 5.33%
2004-10-18 0 0.150 0.150 0.153 0.150 0.153 1,864,000 282,064 0.1513 199.2 199.2 203.1 199.2 203.1 1,404 200.92 0.67%
2004-10-15 0 0.149 0.141 0.149 0.140 0.149 1,176,000 167,944 0.1428 197.8 187.2 197.8 185.9 197.8 886 189.61 3.47%
2004-10-14 0 0.144 0.140 0.145 0.140 0.144 896,000 127,080 0.1418 191.2 185.9 192.5 185.9 191.2 675 188.31 0.00%
2004-10-13 0 0.144 0.144 0.148 0.144 0.152 1,240,000 181,984 0.1468 191.2 191.2 196.5 191.2 201.8 934 194.86 -4.00%
2004-10-12 0 0.150 0.146 0.150 0.145 0.150 1,960,000 291,128 0.1485 199.2 193.8 199.2 192.5 199.2 1,476 197.22 4.17%
2004-10-11 0 0.144 0.144 0.145 0.135 0.140 664,000 91,120 0.1372 191.2 191.2 192.5 179.2 185.9 500 182.20 6.67%
2004-10-08 0 0.135 0.135 0.139 0.133 0.136 832,000 112,512 0.1352 179.2 179.2 184.6 176.6 180.6 627 179.55 0.75%
2004-10-07 0 0.134 0.133 0.139 0.133 0.135 3,088,000 413,568 0.1339 177.9 176.6 184.6 176.6 179.2 2,326 177.82 -6.29%
2004-10-06 0 0.143 0.138 0.143 0.145 0.145 80,000 11,600 0.1450 189.9 183.2 189.9 192.5 192.5 60 192.52 -1.38%
2004-10-05 0 0.145 0.136 0.145 0.144 0.145 800,000 115,864 0.1448 192.5 180.6 192.5 191.2 192.5 603 192.30 0.69%
2004-10-04 0 0.144 0.144 0.145 0.140 0.145 88,000 12,400 0.1409 191.2 191.2 192.5 185.9 192.5 66 187.09 2.13%
2004-09-30 0 0.141 0.136 0.142 0.137 0.141 896,000 124,304 0.1387 187.2 180.6 188.5 181.9 187.2 675 184.20 6.82%
2004-09-28 0 0.132 0.132 0.139 0.132 0.132 264,000 34,848 0.1320 175.3 175.3 184.6 175.3 175.3 199 175.26 -5.04%
2004-09-27 0 0.139 0.134 0.142 - - 0 0 - 184.6 177.9 188.5 - - 0 - 0.00%
2004-09-24 0 0.139 0.138 0.139 0.139 0.152 2,376,000 343,768 0.1447 184.6 183.2 184.6 184.6 201.8 1,790 192.10 -3.47%
2004-09-23 0 0.144 0.144 0.147 0.142 0.155 2,576,000 388,080 0.1507 191.2 191.2 195.2 188.5 205.8 1,940 200.03 -8.28%
2004-09-22 0 0.157 0.152 0.158 0.151 0.158 4,336,000 678,368 0.1565 208.5 201.8 209.8 200.5 209.8 3,266 207.72 2.61%
2004-09-21 0 0.153 0.150 0.154 0.146 0.153 2,832,000 423,776 0.1496 203.1 199.2 204.5 193.8 203.1 2,133 198.68 2.00%
2004-09-20 0 0.150 0.143 0.150 0.141 0.150 1,720,000 253,264 0.1472 199.2 189.9 199.2 187.2 199.2 1,295 195.50 2.74%
2004-09-17 0 0.146 0.142 0.148 0.141 0.149 6,456,000 932,248 0.1444 193.8 188.5 196.5 187.2 197.8 4,862 191.73 2.82%
2004-09-16 0 0.142 0.135 0.143 0.132 0.142 3,464,000 471,080 0.1360 188.5 179.2 189.9 175.3 188.5 2,609 180.56 10.08%
2004-09-15 0 0.129 0.129 0.135 0.126 0.130 968,000 123,824 0.1279 171.3 171.3 179.2 167.3 172.6 729 169.84 -0.77%
2004-09-14 0 0.130 0.127 0.130 0.130 0.138 2,912,000 384,544 0.1321 172.6 168.6 172.6 172.6 183.2 2,193 175.33 -1.52%
2004-09-13 0 0.132 0.130 0.132 0.122 0.132 4,176,000 530,864 0.1271 175.3 172.6 175.3 162.0 175.3 3,145 168.79 11.86%
2004-09-10 0 0.118 0.117 0.118 0.113 0.125 3,096,000 370,064 0.1195 156.7 155.3 156.7 150.0 166.0 2,332 158.70 7.27%
2004-09-09 0 0.110 0.110 0.113 0.110 0.110 336,000 36,960 0.1100 146.1 146.1 150.0 146.1 146.1 253 146.05 0.92%
2004-09-08 0 0.109 0.108 0.115 0.103 0.118 632,000 68,600 0.1085 144.7 143.4 152.7 136.8 156.7 476 144.12 1.87%
2004-09-07 0 0.107 0.104 0.110 0.106 0.109 336,000 36,104 0.1075 142.1 138.1 146.1 140.7 144.7 253 142.67 3.88%
2004-09-06 0 0.103 0.103 0.109 0.102 0.102 16,000 1,632 0.1020 136.8 136.8 144.7 135.4 135.4 12 135.43 -5.50%
2004-09-03 0 0.109 0.108 0.117 - - 0 0 - 144.7 143.4 155.3 - - 0 - 0.00%
2004-09-02 0 0.109 0.106 0.109 0.109 0.109 320,000 34,880 0.1090 144.7 140.7 144.7 144.7 144.7 241 144.72 1.87%
2004-09-01 0 0.107 0.107 0.115 0.104 0.107 496,000 52,384 0.1056 142.1 142.1 152.7 138.1 142.1 374 140.23 0.00%
2004-08-31 0 0.107 0.106 0.117 0.106 0.118 872,000 94,360 0.1082 142.1 140.7 155.3 140.7 156.7 657 143.68 -9.32%
2004-08-30 0 0.118 0.111 0.118 0.110 0.119 536,000 61,576 0.1149 156.7 147.4 156.7 146.1 158.0 404 152.53 6.31%
2004-08-27 0 0.111 0.105 0.111 0.103 0.111 2,264,000 240,376 0.1062 147.4 139.4 147.4 136.8 147.4 1,705 140.97 4.72%
2004-08-26 0 0.106 0.106 0.110 0.105 0.111 1,296,000 142,224 0.1097 140.7 140.7 146.1 139.4 147.4 976 145.71 -3.64%
2004-08-25 0 0.110 0.103 0.110 0.107 0.113 4,248,000 465,296 0.1095 146.1 136.8 146.1 142.1 150.0 3,199 145.43 1.85%
2004-08-24 0 0.108 0.100 0.108 0.099 0.108 3,352,000 335,360 0.1000 143.4 132.8 143.4 131.4 143.4 2,525 132.84 5.88%
2004-08-23 0 0.102 0.100 0.105 0.099 0.105 992,000 100,192 0.1010 135.4 132.8 139.4 131.4 139.4 747 134.10 0.99%
2004-08-20 0 0.101 0.101 0.102 0.051 0.092 128,000 11,208 0.0876 134.1 134.1 135.4 67.71 122.2 96 116.26 1.00%
2004-08-19 0 0.100 0.100 0.105 0.100 0.101 536,000 53,760 0.1003 132.8 132.8 139.4 132.8 134.1 404 133.17 -3.85%
2004-08-18 0 0.104 0.098 0.105 0.097 0.104 632,000 64,008 0.1013 138.1 130.1 139.4 128.8 138.1 476 134.47 6.12%
2004-08-17 0 0.098 0.097 0.102 0.098 0.098 200,000 19,600 0.0980 130.1 128.8 135.4 130.1 130.1 151 130.12 2.08%
2004-08-16 0 0.096 0.095 0.096 0.096 0.101 624,000 61,656 0.0988 127.5 126.1 127.5 127.5 134.1 470 131.19 -7.69%
2004-08-13 0 0.104 0.100 0.104 0.098 0.105 760,000 75,720 0.0996 138.1 132.8 138.1 130.1 139.4 572 132.28 4.00%
2004-08-12 0 0.100 0.097 0.105 0.098 0.100 952,000 95,008 0.0998 132.8 128.8 139.4 130.1 132.8 717 132.51 1.01%
2004-08-11 0 0.099 0.099 0.105 0.099 0.105 1,256,000 127,768 0.1017 131.4 131.4 139.4 131.4 139.4 946 135.07 -4.81%
2004-08-10 0 0.104 0.100 0.105 0.100 0.105 2,664,000 268,264 0.1007 138.1 132.8 139.4 132.8 139.4 2,006 133.70 -0.95%
2004-08-09 0 0.105 0.105 0.108 0.097 0.109 1,840,000 187,600 0.1020 139.4 139.4 143.4 128.8 144.7 1,386 135.37 -3.67%
2004-08-06 0 0.109 0.108 0.110 0.106 0.113 1,520,000 164,728 0.1084 144.7 143.4 146.1 140.7 150.0 1,145 143.89 2.83%
2004-08-05 0 0.106 0.106 0.112 0.106 0.106 400,000 42,400 0.1060 140.7 140.7 148.7 140.7 140.7 301 140.74 -0.93%
2004-08-04 0 0.107 0.107 0.110 0.107 0.112 1,656,000 180,464 0.1090 142.1 142.1 146.1 142.1 148.7 1,247 144.69 2.88%
2004-08-03 0 0.104 0.104 0.110 0.104 0.106 320,000 33,872 0.1059 138.1 138.1 146.1 138.1 140.7 241 140.54 -6.31%
2004-08-02 0 0.111 0.108 0.111 0.099 0.111 2,128,000 231,064 0.1086 147.4 143.4 147.4 131.4 147.4 1,603 144.17 12.12%
2004-07-30 0 0.099 0.099 0.101 0.099 0.104 5,672,000 565,768 0.0997 131.4 131.4 134.1 131.4 138.1 4,272 132.44 -2.94%
2004-07-29 0 0.102 0.100 0.103 0.100 0.105 5,744,000 591,312 0.1029 135.4 132.8 136.8 132.8 139.4 4,326 136.68 -7.27%
2004-07-28 0 0.110 0.110 0.119 0.110 0.123 2,144,000 248,104 0.1157 146.1 146.1 158.0 146.1 163.3 1,615 153.65 3.77%
2004-07-27 0 0.106 0.105 0.109 0.105 0.124 6,904,000 746,432 0.1081 140.7 139.4 144.7 139.4 164.6 5,200 143.55 -10.17%
2004-07-26 0 0.118 0.116 0.118 0.116 0.144 3,392,000 411,424 0.1213 156.7 154.0 156.7 154.0 191.2 2,555 161.04 -7.09%
2004-07-23 0 0.127 0.124 0.127 0.126 0.172 7,768,000 1,104,768 0.1422 168.6 164.6 168.6 167.3 228.4 5,851 188.83 -3.79%
2004-07-22 0 0.132 0.125 - 0.123 0.133 1,152,000 143,888 0.1249 175.3 166.0 - 163.3 176.6 868 165.84 1.54%
2004-07-21 0 0.130 0.127 0.131 0.130 0.132 1,120,000 146,456 0.1308 172.6 168.6 173.9 172.6 175.3 844 173.62 -1.52%
2004-07-20 0 0.132 0.130 0.140 0.132 0.132 96,000 12,672 0.1320 175.3 172.6 185.9 175.3 175.3 72 175.26 -5.71%
2004-07-19 0 0.140 - 0.140 - - 0 0 - 185.9 - 185.9 - - 0 - 0.00%
2004-07-16 0 0.140 0.135 0.140 - - 32,000 4,320 0.1350 185.9 179.2 185.9 - - 24 179.24 0.00%
2004-07-15 0 0.140 0.134 0.140 0.140 0.140 240,000 33,600 0.1400 185.9 177.9 185.9 185.9 185.9 181 185.88 6.87%
2004-07-14 0 0.131 0.131 0.132 0.125 0.126 304,000 38,272 0.1259 173.9 173.9 175.3 166.0 167.3 229 167.16 -0.76%
2004-07-13 0 0.132 0.132 0.140 0.132 0.132 160,000 21,120 0.1320 175.3 175.3 185.9 175.3 175.3 121 175.26 -5.71%
2004-07-12 0 0.140 0.132 0.150 - - 0 0 - 185.9 175.3 199.2 - - 0 - 0.00%
2004-07-09 0 0.140 0.139 0.140 0.132 0.144 1,688,000 233,616 0.1384 185.9 184.6 185.9 175.3 191.2 1,271 183.76 -2.78%
2004-07-08 0 0.144 0.144 0.150 0.144 0.150 144,000 21,048 0.1462 191.2 191.2 199.2 191.2 199.2 108 194.07 -4.64%
2004-07-07 0 0.151 0.146 0.151 0.142 0.151 256,000 37,120 0.1450 200.5 193.8 200.5 188.5 200.5 193 192.52 0.00%
2004-07-06 0 0.151 0.144 0.151 0.145 0.152 432,000 63,984 0.1481 200.5 191.2 200.5 192.5 201.8 325 196.65 0.00%
2004-07-05 0 0.151 0.147 0.151 0.147 0.160 136,000 20,448 0.1504 200.5 195.2 200.5 195.2 212.4 102 199.63 -5.03%
2004-07-02 0 0.159 0.159 0.160 - - 0 0 - 211.1 211.1 212.4 - - 0 - 2.58%
2004-06-30 0 0.155 0.146 0.155 0.150 0.160 272,000 41,520 0.1526 205.8 193.8 205.8 199.2 212.4 205 202.68 3.33%
2004-06-29 0 0.150 0.144 0.150 0.150 0.150 1,208,000 181,200 0.1500 199.2 191.2 199.2 199.2 199.2 910 199.16 -1.96%
2004-06-28 0 0.153 0.147 0.153 0.144 0.153 1,120,000 170,496 0.1522 203.1 195.2 203.1 191.2 203.1 844 202.12 0.66%
2004-06-25 0 0.152 0.148 0.153 0.144 0.153 1,088,000 161,408 0.1484 201.8 196.5 203.1 191.2 203.1 819 196.97 0.00%
2004-06-24 0 0.152 0.158 0.159 0.138 0.145 224,000 31,920 0.1425 201.8 209.8 211.1 183.2 192.5 169 189.20 7.04%
2004-06-23 0 0.142 0.142 0.150 0.135 0.150 1,600,000 222,688 0.1392 188.5 188.5 199.2 179.2 199.2 1,205 184.79 -3.40%
2004-06-21 0 0.147 0.147 0.148 - - 0 0 - 195.2 195.2 196.5 - - 0 - 4.26%
2004-06-18 0 0.141 0.130 0.142 0.137 0.153 1,520,000 217,464 0.1431 187.2 172.6 188.5 181.9 203.1 1,145 189.96 -9.62%
2004-06-17 0 0.156 0.151 0.156 0.153 0.158 464,000 72,152 0.1555 207.1 200.5 207.1 203.1 209.8 349 206.46 -0.64%
2004-06-16 0 0.157 0.156 0.159 0.156 0.159 504,000 79,376 0.1575 208.5 207.1 211.1 207.1 211.1 380 209.11 -1.87%
2004-06-15 0 0.160 0.160 0.164 0.159 0.165 1,160,000 188,736 0.1627 212.4 212.4 217.7 211.1 219.1 874 216.03 -4.19%
2004-06-14 0 0.167 0.167 0.169 0.161 0.173 936,000 160,160 0.1711 221.7 221.7 224.4 213.8 229.7 705 227.19 1.21%
2004-06-11 0 0.165 0.165 0.169 0.161 0.165 1,104,000 179,624 0.1627 219.1 219.1 224.4 213.8 219.1 831 216.03 -3.51%
2004-06-10 0 0.171 0.168 0.171 0.170 0.173 1,424,000 242,304 0.1702 227.0 223.1 227.0 225.7 229.7 1,073 225.92 -4.47%
2004-06-09 0 0.179 0.171 0.179 0.170 0.179 976,000 171,336 0.1755 237.7 227.0 237.7 225.7 237.7 735 233.08 1.70%
2004-06-08 0 0.176 0.176 0.180 0.175 0.180 3,736,000 664,248 0.1778 233.7 233.7 239.0 232.4 239.0 2,814 236.07 -2.22%
2004-06-07 0 0.180 0.175 0.180 0.174 0.186 1,960,000 355,232 0.1812 239.0 232.4 239.0 231.0 247.0 1,476 240.64 0.00%
2004-06-04 0 0.180 0.177 - 0.168 0.180 1,208,000 206,528 0.1710 239.0 235.0 - 223.1 239.0 910 227.00 4.65%
2004-06-03 0 0.172 0.170 0.172 0.170 0.178 1,728,000 300,400 0.1738 228.4 225.7 228.4 225.7 236.3 1,301 230.82 -5.49%
2004-06-02 0 0.182 0.181 0.185 0.180 0.187 648,000 118,840 0.1834 241.6 240.3 245.6 239.0 248.3 488 243.50 -2.15%
2004-06-01 0 0.186 0.179 0.187 0.176 0.186 1,192,000 219,248 0.1839 247.0 237.7 248.3 233.7 247.0 898 244.21 2.20%
2004-05-31 0 0.182 0.181 0.182 0.160 0.187 4,968,000 874,832 0.1761 241.6 240.3 241.6 212.4 248.3 3,742 233.81 -1.62%
2004-05-28 0 0.185 0.182 0.186 0.182 0.197 3,360,000 631,664 0.1880 245.6 241.6 247.0 241.6 261.6 2,531 249.61 -3.65%
2004-05-27 0 0.192 0.191 0.192 0.189 0.198 5,176,000 989,432 0.1912 254.9 253.6 254.9 250.9 262.9 3,898 253.81 1.05%
2004-05-25 0 0.190 0.187 0.190 0.186 0.206 11,984,000 2,393,112 0.1997 252.3 248.3 252.3 247.0 273.5 9,026 265.14 -5.00%
2004-05-24 0 0.200 0.199 0.200 0.181 0.202 15,408,000 3,016,312 0.1958 265.5 264.2 265.5 240.3 268.2 11,605 259.92 10.50%
2004-05-21 0 0.181 0.181 0.188 0.175 0.197 12,824,000 2,406,976 0.1877 240.3 240.3 249.6 232.4 261.6 9,659 249.21 4.02%
2004-05-20 0 0.174 0.173 0.175 0.162 0.200 26,208,000 4,729,976 0.1805 231.0 229.7 232.4 215.1 265.5 19,739 239.63 14.47%
2004-05-19 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 201.8 - - - - 0 - 0.00%
2004-02-06 0 0.152 0.152 0.158 0.147 0.159 4,472,000 686,712 0.1536 201.8 201.8 209.8 195.2 211.1 3,368 203.88 3.40%
2004-02-05 0 0.147 0.155 0.156 0.147 0.157 896,000 137,160 0.1531 195.2 205.8 207.1 195.2 208.5 675 203.25 -6.37%
2004-02-04 0 0.157 0.150 0.157 0.152 0.162 3,504,000 558,896 0.1595 208.5 199.2 208.5 201.8 215.1 2,639 211.78 0.00%
2004-02-03 0 0.157 0.148 0.158 0.140 0.157 4,520,000 673,712 0.1491 208.5 196.5 209.8 185.9 208.5 3,404 197.90 12.95%
2004-02-02 0 0.139 0.136 0.147 0.139 0.150 1,612,283 237,248 0.1472 184.6 180.6 195.2 184.6 199.2 1,214 195.38 -6.71%
2004-01-30 0 0.149 0.141 0.149 0.140 0.149 1,280,000 183,040 0.1430 197.8 187.2 197.8 185.9 197.8 964 189.87 0.68%
2004-01-29 0 0.148 0.148 0.149 0.144 0.150 792,000 116,104 0.1466 196.5 196.5 197.8 191.2 199.2 597 194.64 -1.99%
2004-01-28 0 0.151 0.151 0.154 0.150 0.155 3,360,000 511,952 0.1524 200.5 200.5 204.5 199.2 205.8 2,531 202.30 2.72%
2004-01-27 0 0.147 0.154 0.155 0.146 0.157 1,424,000 217,576 0.1528 195.2 204.5 205.8 193.8 208.5 1,073 202.87 -3.29%
2004-01-26 0 0.152 0.143 0.152 0.145 0.154 1,624,000 241,120 0.1485 201.8 189.9 201.8 192.5 204.5 1,223 197.13 7.80%
2004-01-21 0 0.141 0.141 0.149 0.141 0.149 320,000 46,472 0.1452 187.2 187.2 197.8 187.2 197.8 241 192.82 -2.08%
2004-01-20 0 0.144 0.144 - 0.136 0.136 32,000 4,352 0.1360 191.2 191.2 - 180.6 180.6 24 180.57 1.41%
2004-01-19 0 0.142 0.142 0.150 0.140 0.145 144,000 20,760 0.1442 188.5 188.5 199.2 185.9 192.5 108 191.42 0.00%
2004-01-16 0 0.142 0.135 0.147 0.140 0.146 616,000 87,248 0.1416 188.5 179.2 195.2 185.9 193.8 464 188.06 -3.40%
2004-01-15 0 0.147 0.147 0.149 0.143 0.143 200,000 28,600 0.1430 195.2 195.2 197.8 189.9 189.9 151 189.87 2.08%
2004-01-14 0 0.144 0.144 0.152 0.143 0.147 464,000 67,152 0.1447 191.2 191.2 201.8 189.9 195.2 349 192.16 5.11%
2004-01-13 0 0.137 0.137 0.144 0.137 0.153 1,192,000 176,328 0.1479 181.9 181.9 191.2 181.9 203.1 898 196.41 -6.80%
2004-01-12 0 0.147 0.146 0.152 0.147 0.148 464,000 68,352 0.1473 195.2 193.8 201.8 195.2 196.5 349 195.59 -3.92%
2004-01-09 0 0.153 0.151 0.158 0.145 0.158 2,784,000 426,792 0.1533 203.1 200.5 209.8 192.5 209.8 2,097 203.54 6.99%
2004-01-08 0 0.143 0.141 0.143 0.137 0.143 680,000 95,688 0.1407 189.9 187.2 189.9 181.9 189.9 512 186.84 -0.69%
2004-01-07 0 0.144 0.144 0.152 0.137 0.139 608,000 84,064 0.1383 191.2 191.2 201.8 181.9 184.6 458 183.58 -0.69%
2004-01-06 0 0.145 0.143 0.148 0.143 0.145 136,000 19,496 0.1434 192.5 189.9 196.5 189.9 192.5 102 190.34 0.00%
2004-01-05 0 0.145 0.145 0.151 0.145 0.150 728,000 107,672 0.1479 192.5 192.5 200.5 192.5 199.2 548 196.37 -5.23%
2004-01-02 0 0.153 0.146 0.158 0.136 0.153 840,000 119,512 0.1423 203.1 193.8 209.8 180.6 203.1 633 188.91 12.50%
2003-12-31 0 0.136 0.136 0.140 0.136 0.136 72,000 9,792 0.1360 180.6 180.6 185.9 180.6 180.6 54 180.57 -2.86%
2003-12-30 0 0.140 0.138 0.140 0.138 0.140 936,000 129,440 0.1383 185.9 183.2 185.9 183.2 185.9 705 183.61 -0.71%
2003-12-29 0 0.141 0.136 0.141 0.135 0.141 856,000 118,720 0.1387 187.2 180.6 187.2 179.2 187.2 645 184.15 0.00%
2003-12-24 0 0.141 0.137 0.141 0.141 0.141 8,000 1,128 0.1410 187.2 181.9 187.2 187.2 187.2 6 187.21 3.68%
2003-12-23 0 0.136 0.136 0.140 0.135 0.136 568,000 77,080 0.1357 180.6 180.6 185.9 179.2 180.6 428 180.18 0.74%
2003-12-22 0 0.135 0.135 0.141 0.135 0.136 1,200,000 162,952 0.1358 179.2 179.2 187.2 179.2 180.6 904 180.30 0.00%
2003-12-19 0 0.135 0.135 0.145 0.135 0.140 824,000 115,120 0.1397 179.2 179.2 192.5 179.2 185.9 621 185.50 -3.57%
2003-12-18 0 0.140 0.140 0.142 0.135 0.138 168,000 23,040 0.1371 185.9 185.9 188.5 179.2 183.2 127 182.09 3.70%
2003-12-17 0 0.135 0.140 0.141 0.130 0.143 1,328,000 179,792 0.1354 179.2 185.9 187.2 172.6 189.9 1,000 179.76 -5.59%
2003-12-16 0 0.143 0.143 0.144 0.127 0.138 2,040,000 274,160 0.1344 189.9 189.9 191.2 168.6 183.2 1,536 178.44 3.62%
2003-12-15 0 0.138 0.138 0.148 0.138 0.144 384,000 53,296 0.1388 183.2 183.2 196.5 183.2 191.2 289 184.28 -3.50%
2003-12-12 0 0.143 0.143 0.150 0.138 0.145 1,536,000 217,840 0.1418 189.9 189.9 199.2 183.2 192.5 1,157 188.30 -1.38%
2003-12-11 0 0.145 0.144 0.145 0.138 0.145 2,048,000 285,016 0.1392 192.5 191.2 192.5 183.2 192.5 1,542 184.78 1.40%
2003-12-10 0 0.143 0.140 0.143 0.137 0.149 2,208,000 317,256 0.1437 189.9 185.9 189.9 181.9 197.8 1,663 190.78 -4.03%
2003-12-09 0 0.149 0.149 0.150 0.148 0.154 176,000 26,528 0.1507 197.8 197.8 199.2 196.5 204.5 133 200.13 -0.67%
2003-12-08 0 0.150 0.150 0.156 0.150 0.156 280,000 42,528 0.1519 199.2 199.2 207.1 199.2 207.1 211 201.66 -3.23%
2003-12-05 0 0.155 0.155 0.159 0.155 0.155 72,000 11,160 0.1550 205.8 205.8 211.1 205.8 205.8 54 205.80 -2.52%
2003-12-04 0 0.159 0.154 0.159 0.159 0.160 280,000 44,712 0.1597 211.1 204.5 211.1 211.1 212.4 211 212.02 3.25%
2003-12-03 0 0.154 0.154 0.160 0.148 0.163 1,112,000 167,928 0.1510 204.5 204.5 212.4 196.5 216.4 838 200.51 -1.28%
2003-12-02 0 0.156 0.156 0.162 0.156 0.163 800,000 126,992 0.1587 207.1 207.1 215.1 207.1 216.4 603 210.77 1.30%
2003-12-01 0 0.154 0.152 0.154 0.152 0.154 1,192,000 181,832 0.1525 204.5 201.8 204.5 201.8 204.5 898 202.54 -0.65%
2003-11-28 0 0.155 0.155 0.160 0.153 0.163 1,008,000 160,200 0.1589 205.8 205.8 212.4 203.1 216.4 759 211.02 1.31%
2003-11-27 0 0.153 0.155 0.157 0.152 0.164 1,328,000 213,160 0.1605 203.1 205.8 208.5 201.8 217.7 1,000 213.12 -0.65%
2003-11-26 0 0.154 0.154 0.158 0.153 0.156 1,672,000 257,720 0.1541 204.5 204.5 209.8 203.1 207.1 1,259 204.66 -2.53%
2003-11-25 0 0.158 0.152 0.160 0.158 0.160 696,000 110,144 0.1583 209.8 201.8 212.4 209.8 212.4 524 210.12 3.95%
2003-11-24 0 0.152 0.151 0.152 0.148 0.152 880,000 132,720 0.1508 201.8 200.5 201.8 196.5 201.8 663 200.25 -3.18%
2003-11-21 0 0.157 0.157 0.160 0.155 0.160 1,088,000 169,648 0.1559 208.5 208.5 212.4 205.8 212.4 819 207.03 -0.63%
2003-11-20 0 0.158 0.158 0.159 0.153 0.162 1,184,000 188,992 0.1596 209.8 209.8 211.1 203.1 215.1 892 211.94 -3.66%
2003-11-19 0 0.164 0.164 0.169 0.162 0.164 1,200,000 195,168 0.1626 217.7 217.7 224.4 215.1 217.7 904 215.94 -1.80%
2003-11-18 0 0.167 0.167 0.170 0.164 0.165 1,128,000 185,944 0.1648 221.7 221.7 225.7 217.7 219.1 850 218.87 -2.34%
2003-11-17 0 0.171 0.165 0.172 0.164 0.171 296,000 49,400 0.1669 227.0 219.1 228.4 217.7 227.0 223 221.59 1.18%
2003-11-14 0 0.169 0.169 0.172 0.168 0.175 896,000 150,848 0.1684 224.4 224.4 228.4 223.1 232.4 675 223.53 -0.59%
2003-11-13 0 0.170 0.170 0.173 0.168 0.175 1,088,000 186,976 0.1719 225.7 225.7 229.7 223.1 232.4 819 228.18 0.00%
2003-11-12 0 0.170 0.170 0.173 0.168 0.171 2,208,000 374,064 0.1694 225.7 225.7 229.7 223.1 227.0 1,663 224.94 -1.73%
2003-11-11 0 0.173 0.170 0.173 0.168 0.176 3,624,000 615,368 0.1698 229.7 225.7 229.7 223.1 233.7 2,729 225.45 -3.35%
2003-11-10 0 0.179 0.179 0.181 0.178 0.186 4,736,000 858,416 0.1813 237.7 237.7 240.3 236.3 247.0 3,567 240.66 -0.56%
2003-11-07 0 0.180 0.179 0.180 0.172 0.185 5,608,000 1,001,584 0.1786 239.0 237.7 239.0 228.4 245.6 4,224 237.13 4.05%
2003-11-06 0 0.173 0.173 0.175 0.169 0.174 1,816,000 312,592 0.1721 229.7 229.7 232.4 224.4 231.0 1,368 228.55 -1.14%
2003-11-05 0 0.175 0.166 0.179 0.165 0.175 1,720,000 295,856 0.1720 232.4 220.4 237.7 219.1 232.4 1,295 228.38 4.79%
2003-11-04 0 0.167 0.169 0.174 0.167 0.177 992,000 170,632 0.1720 221.7 224.4 231.0 221.7 235.0 747 228.38 -4.02%
2003-11-03 0 0.174 0.168 0.174 0.170 0.175 960,000 164,720 0.1716 231.0 223.1 231.0 225.7 232.4 723 227.82 2.35%
2003-10-31 0 0.170 0.168 0.174 0.166 0.170 248,000 41,776 0.1685 225.7 223.1 231.0 220.4 225.7 187 223.66 0.00%
2003-10-30 0 0.170 0.168 0.176 0.170 0.174 1,088,000 183,808 0.1689 225.7 223.1 233.7 225.7 231.0 819 224.31 -2.30%
2003-10-29 0 0.174 0.172 0.175 0.171 0.178 1,640,000 283,704 0.1730 231.0 228.4 232.4 227.0 236.3 1,235 229.69 0.58%
2003-10-28 0 0.173 0.173 0.174 0.169 0.173 2,048,000 349,752 0.1708 229.7 229.7 231.0 224.4 229.7 1,542 226.75 1.17%
2003-10-27 0 0.171 0.167 0.171 0.162 0.171 1,456,000 241,168 0.1656 227.0 221.7 227.0 215.1 227.0 1,097 219.92 2.40%
2003-10-24 0 0.167 0.167 0.173 0.163 0.179 3,568,000 597,520 0.1675 221.7 221.7 229.7 216.4 237.7 2,687 222.35 -1.18%
2003-10-23 0 0.169 0.169 0.173 0.168 0.183 6,680,000 1,179,448 0.1766 224.4 224.4 229.7 223.1 243.0 5,031 234.43 -8.65%
2003-10-22 0 0.185 0.185 0.188 0.185 0.188 2,160,000 402,936 0.1865 245.6 245.6 249.6 245.6 249.6 1,627 247.68 -1.60%
2003-10-21 0 0.188 0.189 0.192 0.187 0.195 5,408,000 1,021,096 0.1888 249.6 250.9 254.9 248.3 258.9 4,073 250.69 -1.05%
2003-10-20 0 0.190 0.189 0.190 0.188 0.194 4,112,000 777,528 0.1891 252.3 250.9 252.3 249.6 257.6 3,097 251.06 0.00%
2003-10-17 0 0.190 0.190 0.195 0.186 0.195 5,368,000 1,025,768 0.1911 252.3 252.3 258.9 247.0 258.9 4,043 253.72 1.06%
2003-10-16 0 0.188 0.188 0.192 0.188 0.198 4,664,000 885,648 0.1899 249.6 249.6 254.9 249.6 262.9 3,513 252.12 -3.09%
2003-10-15 0 0.194 0.192 0.194 0.188 0.202 8,440,000 1,635,888 0.1938 257.6 254.9 257.6 249.6 268.2 6,357 257.35 -1.02%
2003-10-14 0 0.196 0.196 0.198 0.194 0.220 8,256,000 1,681,216 0.2036 260.2 260.2 262.9 257.6 292.1 6,218 270.37 -6.67%
2003-10-13 0 0.210 0.211 0.212 0.202 0.212 9,272,000 1,912,824 0.2063 278.8 280.2 281.5 268.2 281.5 6,983 273.91 3.96%
2003-10-10 0 0.202 0.198 0.203 0.194 0.207 8,576,000 1,723,888 0.2010 268.2 262.9 269.5 257.6 274.8 6,459 266.89 4.66%
2003-10-09 0 0.193 0.194 0.195 0.186 0.194 3,624,000 688,408 0.1900 256.3 257.6 258.9 247.0 257.6 2,729 252.21 3.76%
2003-10-08 0 0.186 0.186 0.187 0.185 0.196 2,608,000 489,040 0.1875 247.0 247.0 248.3 245.6 260.2 1,964 248.97 -2.11%
2003-10-07 0 0.190 0.189 0.190 0.186 0.197 2,424,000 456,704 0.1884 252.3 250.9 252.3 247.0 261.6 1,826 250.16 0.00%
2003-10-06 0 0.190 0.188 0.190 0.186 0.190 728,000 137,232 0.1885 252.3 249.6 252.3 247.0 252.3 548 250.29 1.06%
2003-10-03 0 0.188 0.188 0.189 0.188 0.193 920,000 174,808 0.1900 249.6 249.6 250.9 249.6 256.3 693 252.28 -2.08%
2003-10-02 0 0.192 0.192 0.194 0.190 0.195 2,752,000 527,720 0.1918 254.9 254.9 257.6 252.3 258.9 2,073 254.61 1.05%
2003-09-30 0 0.190 0.188 0.190 0.189 0.192 1,248,000 237,104 0.1900 252.3 249.6 252.3 250.9 254.9 940 252.25 1.06%
2003-09-29 0 0.188 0.188 0.190 0.188 0.192 632,000 119,648 0.1893 249.6 249.6 252.3 249.6 254.9 476 251.36 -2.08%
2003-09-26 0 0.192 0.191 0.192 0.191 0.197 1,880,000 362,840 0.1930 254.9 253.6 254.9 253.6 261.6 1,416 256.25 -1.54%
2003-09-25 0 0.195 0.193 0.195 0.188 0.196 936,000 180,472 0.1928 258.9 256.3 258.9 249.6 260.2 705 256.00 0.00%
2003-09-24 0 0.195 0.191 0.195 0.180 0.195 2,120,000 405,072 0.1911 258.9 253.6 258.9 239.0 258.9 1,597 253.69 5.41%
2003-09-23 1 - - - - - 0 0 - 245.6 - - - - 0 - 0.00%
2003-09-22 0 0.185 0.184 0.185 0.184 0.204 6,320,000 1,213,512 0.1920 245.6 244.3 245.6 244.3 270.9 4,760 254.94 -1.60%
2003-09-19 0 0.188 0.182 0.188 0.181 0.193 1,488,000 275,544 0.1852 249.6 241.6 249.6 240.3 256.3 1,121 245.87 -2.08%
2003-09-18 0 0.192 0.189 0.192 0.189 0.192 720,000 136,472 0.1895 254.9 250.9 254.9 250.9 254.9 542 251.67 2.13%
2003-09-17 0 0.188 0.187 0.196 0.187 0.198 2,576,000 503,976 0.1956 249.6 248.3 260.2 248.3 262.9 1,940 259.76 -4.57%
2003-09-16 0 0.197 0.190 0.198 0.181 0.200 3,624,000 699,072 0.1929 261.6 252.3 262.9 240.3 265.5 2,729 256.12 3.68%
2003-09-15 0 0.190 0.190 0.195 0.188 0.195 3,144,000 596,104 0.1896 252.3 252.3 258.9 249.6 258.9 2,368 251.74 1.06%
2003-09-11 0 0.188 0.188 0.190 0.181 0.192 1,984,000 372,072 0.1875 249.6 249.6 252.3 240.3 254.9 1,494 249.00 2.17%
2003-09-10 0 0.184 0.182 0.184 0.182 0.190 3,520,000 658,024 0.1869 244.3 241.6 244.3 241.6 252.3 2,651 248.21 -3.66%
2003-09-09 0 0.191 0.191 0.199 0.191 0.216 7,296,000 1,511,992 0.2072 253.6 253.6 264.2 253.6 286.8 5,495 275.15 -7.28%
2003-09-08 0 0.206 0.206 0.209 0.206 0.210 1,336,000 278,024 0.2081 273.5 273.5 277.5 273.5 278.8 1,006 276.30 -2.83%
2003-09-05 0 0.212 0.211 0.214 0.209 0.220 2,688,000 573,896 0.2135 281.5 280.2 284.1 277.5 292.1 2,024 283.48 -2.30%
2003-09-04 0 0.217 0.207 0.222 0.206 0.228 9,608,000 2,073,032 0.2158 288.1 274.8 294.8 273.5 302.7 7,236 286.47 -3.56%
2003-09-03 0 0.225 0.225 0.227 0.198 0.231 13,128,000 2,819,320 0.2148 298.7 298.7 301.4 262.9 306.7 9,887 285.14 12.50%
2003-09-02 0 0.200 0.198 0.203 0.195 0.200 3,264,000 646,560 0.1981 265.5 262.9 269.5 258.9 265.5 2,458 263.01 0.00%
2003-09-01 0 0.200 0.200 0.202 0.200 0.210 3,800,000 771,704 0.2031 265.5 265.5 268.2 265.5 278.8 2,862 269.64 -0.99%
2003-08-29 0 0.202 0.198 0.202 0.196 0.210 7,224,000 1,464,600 0.2027 268.2 262.9 268.2 260.2 278.8 5,441 269.19 3.06%
2003-08-28 0 0.196 0.196 0.199 0.193 0.203 4,234,000 839,194 0.1982 260.2 260.2 264.2 256.3 269.5 3,189 263.16 -1.01%
2003-08-27 0 0.198 0.196 0.199 0.193 0.206 2,544,000 501,952 0.1973 262.9 260.2 264.2 256.3 273.5 1,916 261.97 -1.00%
2003-08-26 0 0.200 0.197 0.202 0.195 0.206 4,222,000 843,964 0.1999 265.5 261.6 268.2 258.9 273.5 3,180 265.41 -3.85%
2003-08-25 0 0.208 0.208 0.210 0.208 0.220 9,744,000 2,079,464 0.2134 276.2 276.2 278.8 276.2 292.1 7,339 283.35 4.00%
2003-08-22 0 0.200 0.198 0.207 0.196 0.207 5,184,000 1,039,656 0.2006 265.5 262.9 274.8 260.2 274.8 3,904 266.28 -1.96%
2003-08-21 0 0.204 0.203 0.208 0.202 0.209 4,136,000 846,480 0.2047 270.9 269.5 276.2 268.2 277.5 3,115 271.74 0.99%
2003-08-20 0 0.202 0.202 0.203 0.200 0.215 8,512,000 1,772,424 0.2082 268.2 268.2 269.5 265.5 285.5 6,411 276.47 0.00%
2003-08-19 0 0.202 0.202 0.205 0.201 0.215 17,240,000 3,607,512 0.2093 268.2 268.2 272.2 266.9 285.5 12,984 277.83 -0.98%
2003-08-18 0 0.204 0.203 0.206 0.182 0.209 24,088,000 4,810,992 0.1997 270.9 269.5 273.5 241.6 277.5 18,142 265.18 13.33%
2003-08-15 0 0.180 0.177 0.180 0.176 0.181 8,088,000 1,440,512 0.1781 239.0 235.0 239.0 233.7 240.3 6,092 236.48 -0.55%
2003-08-14 0 0.181 0.181 0.185 0.174 0.191 12,056,000 2,199,208 0.1824 240.3 240.3 245.6 231.0 253.6 9,080 242.20 4.02%
2003-08-13 0 0.174 0.171 0.177 0.166 0.185 4,616,000 798,368 0.1730 231.0 227.0 235.0 220.4 245.6 3,477 229.64 -5.95%
2003-08-12 0 0.185 0.174 0.185 0.154 0.186 7,096,000 1,179,848 0.1663 245.6 231.0 245.6 204.5 247.0 5,344 220.76 17.83%
2003-08-11 0 0.157 0.157 0.160 0.156 0.169 3,728,000 602,352 0.1616 208.5 208.5 212.4 207.1 224.4 2,808 214.53 -4.27%
2003-08-08 0 0.164 0.163 0.164 0.164 0.174 2,032,000 343,408 0.1690 217.7 216.4 217.7 217.7 231.0 1,530 224.39 -5.20%
2003-08-07 0 0.173 0.169 0.173 0.169 0.175 2,648,000 452,016 0.1707 229.7 224.4 229.7 224.4 232.4 1,994 226.65 0.00%
2003-08-06 0 0.173 0.173 0.175 0.170 0.180 2,952,000 514,392 0.1743 229.7 229.7 232.4 225.7 239.0 2,223 231.36 -3.89%
2003-08-05 0 0.180 0.179 0.181 0.172 0.185 6,440,000 1,154,608 0.1793 239.0 237.7 240.3 228.4 245.6 4,850 238.05 4.65%
2003-08-04 0 0.172 0.172 0.176 0.165 0.185 11,696,000 2,029,656 0.1735 228.4 228.4 233.7 219.1 245.6 8,809 230.41 -7.53%
2003-08-01 0 0.186 0.186 0.190 0.182 0.240 17,776,000 3,637,256 0.2046 247.0 247.0 252.3 241.6 318.7 13,388 271.68 -11.43%
2003-07-31 0 0.210 0.210 0.212 0.163 0.215 37,208,000 7,429,180 0.1997 278.8 278.8 281.5 216.4 285.5 28,024 265.10 28.83%
2003-07-30 0 0.163 0.162 0.163 0.154 0.164 13,152,000 2,074,872 0.1578 216.4 215.1 216.4 204.5 217.7 9,906 209.47 7.24%
2003-07-29 0 0.152 0.152 0.153 0.150 0.162 5,528,000 853,720 0.1544 201.8 201.8 203.1 199.2 215.1 4,163 205.05 2.01%
2003-07-28 0 0.149 0.148 0.149 0.145 0.152 4,472,000 662,456 0.1481 197.8 196.5 197.8 192.5 201.8 3,368 196.68 4.20%
2003-07-25 0 0.143 0.141 0.145 0.127 0.150 4,896,000 695,448 0.1420 189.9 187.2 192.5 168.6 199.2 3,687 188.60 13.49%
2003-07-24 0 0.126 0.126 0.133 0.126 0.126 1,328,000 168,528 0.1269 167.3 167.3 176.6 167.3 167.3 1,000 168.49 0.00%
2003-07-23 0 0.126 0.126 0.128 0.126 0.130 1,616,000 206,416 0.1277 167.3 167.3 170.0 167.3 172.6 1,217 169.60 -3.08%
2003-07-22 0 0.130 0.130 0.135 0.127 0.135 2,408,000 312,304 0.1297 172.6 172.6 179.2 168.6 179.2 1,814 172.20 -3.70%
2003-07-21 1 - - - - - 0 0 - 179.2 - - - - 0 - 0.00%
2003-07-18 0 0.135 0.130 0.132 0.130 0.140 1,952,000 263,176 0.1348 179.2 172.6 175.3 172.6 185.9 1,470 179.01 -3.57%
2003-07-17 0 0.140 0.134 0.141 0.133 0.151 5,192,000 725,344 0.1397 185.9 177.9 187.2 176.6 200.5 3,910 185.49 -7.89%
2003-07-16 0 0.152 0.152 0.156 0.146 0.160 3,920,000 602,840 0.1538 201.8 201.8 207.1 193.8 212.4 2,952 204.19 -1.94%
2003-07-15 0 0.155 0.149 0.158 0.146 0.171 7,544,000 1,165,768 0.1545 205.8 197.8 209.8 193.8 227.0 5,682 205.17 -3.73%
2003-07-14 0 0.161 0.160 0.162 0.140 0.165 11,176,000 1,738,888 0.1556 213.8 212.4 215.1 185.9 219.1 8,417 206.58 15.83%
2003-07-11 0 0.139 0.139 0.140 0.131 0.140 6,496,000 884,888 0.1362 184.6 184.6 185.9 173.9 185.9 4,893 180.87 -0.71%
2003-07-10 0 0.140 0.139 0.142 0.120 0.144 6,840,000 921,392 0.1347 185.9 184.6 188.5 159.3 191.2 5,152 178.85 12.00%
2003-07-09 0 0.125 0.125 0.127 0.124 0.129 3,296,000 415,504 0.1261 166.0 166.0 168.6 164.6 171.3 2,482 167.38 -0.79%
2003-07-08 0 0.126 0.125 0.126 0.122 0.126 2,928,000 363,288 0.1241 167.3 166.0 167.3 162.0 167.3 2,205 164.74 2.44%
2003-07-07 0 0.123 0.121 0.123 0.118 0.123 1,520,000 184,032 0.1211 163.3 160.7 163.3 156.7 163.3 1,145 160.75 0.82%
2003-07-04 0 0.122 0.120 0.123 0.113 0.124 6,088,000 730,256 0.1200 162.0 159.3 163.3 150.0 164.6 4,585 159.26 6.09%
2003-07-03 0 0.115 0.111 0.115 0.111 0.116 1,656,000 184,376 0.1113 152.7 147.4 152.7 147.4 154.0 1,247 147.83 -1.71%
2003-07-02 0 0.117 0.109 0.117 0.109 0.118 1,072,000 120,728 0.1126 155.3 144.7 155.3 144.7 156.7 807 149.53 7.34%
2003-06-30 0 0.109 0.109 0.111 0.109 0.115 1,608,000 179,704 0.1118 144.7 144.7 147.4 144.7 152.7 1,211 148.38 -6.03%
2003-06-27 0 0.116 0.111 0.116 0.112 0.120 4,856,000 564,960 0.1163 154.0 147.4 154.0 148.7 159.3 3,657 154.47 -4.92%
2003-06-26 0 0.122 0.119 0.122 0.118 0.124 1,149,165 138,408 0.1204 162.0 158.0 162.0 156.7 164.6 866 159.92 -0.81%
2003-06-25 0 0.123 0.123 0.125 0.118 0.123 2,944,000 358,224 0.1217 163.3 163.3 166.0 156.7 163.3 2,217 161.56 3.36%
2003-06-24 0 0.119 0.118 0.120 0.118 0.124 1,048,000 125,264 0.1195 158.0 156.7 159.3 156.7 164.6 789 158.70 -0.83%
2003-06-23 0 0.120 0.120 0.125 0.120 0.130 1,224,000 149,544 0.1222 159.3 159.3 166.0 159.3 172.6 922 162.22 -4.76%
2003-06-20 0 0.126 0.124 0.128 0.124 0.131 776,000 98,880 0.1274 167.3 164.6 170.0 164.6 173.9 584 169.18 0.80%
2003-06-19 0 0.125 0.125 0.129 0.120 0.131 1,432,000 181,960 0.1271 166.0 166.0 171.3 159.3 173.9 1,079 168.71 4.17%
2003-06-18 0 0.120 0.120 0.126 0.117 0.125 1,400,000 168,856 0.1206 159.3 159.3 167.3 155.3 166.0 1,054 160.14 -4.76%
2003-06-17 0 0.126 0.126 0.127 0.124 0.128 888,000 111,400 0.1255 167.3 167.3 168.6 164.6 170.0 669 166.57 0.00%
2003-06-16 0 0.126 0.126 0.130 0.125 0.130 1,200,000 152,768 0.1273 167.3 167.3 172.6 166.0 172.6 904 169.03 -4.55%
2003-06-13 0 0.132 0.128 0.132 0.125 0.132 2,520,000 319,360 0.1267 175.3 170.0 175.3 166.0 175.3 1,898 168.26 3.12%
2003-06-12 0 0.128 0.128 0.132 0.127 0.138 5,592,000 742,496 0.1328 170.0 170.0 175.3 168.6 183.2 4,212 176.29 -3.03%
2003-06-11 0 0.132 0.130 0.132 0.125 0.133 5,744,000 740,424 0.1289 175.3 172.6 175.3 166.0 176.6 4,326 171.15 8.20%
2003-06-10 0 0.122 0.121 0.124 0.115 0.122 896,000 106,424 0.1188 162.0 160.7 164.6 152.7 162.0 675 157.70 4.27%
2003-06-09 0 0.117 0.117 0.121 0.112 0.116 240,000 27,416 0.1142 155.3 155.3 160.7 148.7 154.0 181 151.67 -0.85%
2003-06-06 0 0.118 0.118 0.122 0.115 0.119 872,000 102,520 0.1176 156.7 156.7 162.0 152.7 158.0 657 156.10 0.00%
2003-06-05 0 0.118 0.118 0.124 0.118 0.123 1,640,000 196,104 0.1196 156.7 156.7 164.6 156.7 163.3 1,235 158.77 0.85%
2003-06-03 0 0.117 0.117 0.124 0.117 0.119 2,040,000 241,352 0.1183 155.3 155.3 164.6 155.3 158.0 1,536 157.08 -1.68%
2003-06-02 0 0.119 0.118 0.123 0.119 0.120 328,000 39,112 0.1192 158.0 156.7 163.3 158.0 159.3 247 158.32 -3.25%
2003-05-30 0 0.123 0.118 0.123 0.117 0.124 2,088,000 248,096 0.1188 163.3 156.7 163.3 155.3 164.6 1,573 157.76 2.50%
2003-05-29 0 0.120 0.119 0.124 0.120 0.120 200,000 24,000 0.1200 159.3 158.0 164.6 159.3 159.3 151 159.33 -1.64%
2003-05-28 0 0.122 0.122 0.125 0.121 0.127 1,600,000 198,080 0.1238 162.0 162.0 166.0 160.7 168.6 1,205 164.37 -0.81%
2003-05-27 0 0.123 0.123 0.126 0.122 0.127 1,440,000 179,600 0.1247 163.3 163.3 167.3 162.0 168.6 1,085 165.60 -2.38%
2003-05-26 0 0.126 0.125 0.131 0.117 0.132 8,408,000 1,062,216 0.1263 167.3 166.0 173.9 155.3 175.3 6,333 167.74 -0.79%
2003-05-23 0 0.127 0.126 0.130 0.110 0.133 4,424,000 549,672 0.1242 168.6 167.3 172.6 146.1 176.6 3,332 164.97 12.39%
2003-05-22 0 0.113 0.110 0.117 0.107 0.113 312,000 34,056 0.1092 150.0 146.1 155.3 142.1 150.0 235 144.93 3.67%
2003-05-21 0 0.109 0.109 0.111 - - 0 0 - 144.7 144.7 147.4 - - 0 - 0.93%
2003-05-20 0 0.108 0.109 - 0.105 0.105 216,000 22,680 0.1050 143.4 144.7 - 139.4 139.4 163 139.41 -1.82%
2003-05-19 0 0.110 0.110 0.116 0.110 0.110 160,000 17,600 0.1100 146.1 146.1 154.0 146.1 146.1 121 146.05 -3.51%
2003-05-16 0 0.114 0.113 0.118 0.107 0.114 192,000 20,960 0.1092 151.4 150.0 156.7 142.1 151.4 145 144.94 3.64%
2003-05-15 0 0.110 0.110 0.115 0.108 0.111 480,000 52,432 0.1092 146.1 146.1 152.7 143.4 147.4 362 145.03 -3.51%
2003-05-14 0 0.114 0.110 0.116 0.114 0.119 824,000 97,040 0.1178 151.4 146.1 154.0 151.4 158.0 621 156.36 -2.56%
2003-05-13 0 0.117 0.115 0.119 0.109 0.120 1,832,000 209,528 0.1144 155.3 152.7 158.0 144.7 159.3 1,380 151.85 7.34%
2003-05-12 0 0.109 0.109 0.113 0.104 0.105 480,000 50,000 0.1042 144.7 144.7 150.0 138.1 139.4 362 138.31 3.81%
2003-05-09 0 0.105 0.107 - 0.101 0.105 408,000 41,712 0.1022 139.4 142.1 - 134.1 139.4 307 135.74 2.94%
2003-05-07 0 0.102 0.106 0.110 0.100 0.102 288,000 29,168 0.1013 135.4 140.7 146.1 132.8 135.4 217 134.47 0.00%
2003-05-06 0 0.102 0.102 0.104 0.098 0.108 808,000 83,704 0.1036 135.4 135.4 138.1 130.1 143.4 609 137.55 -7.27%
2003-05-05 0 0.110 0.110 0.118 0.110 0.110 480,000 52,800 0.1100 146.1 146.1 156.7 146.1 146.1 362 146.05 0.00%
2003-05-02 0 0.110 0.110 0.118 0.110 0.110 184,000 20,240 0.1100 146.1 146.1 156.7 146.1 146.1 139 146.05 4.76%
2003-04-30 0 0.105 0.102 0.118 0.103 0.113 352,000 37,664 0.1070 139.4 135.4 156.7 136.8 150.0 265 142.07 -9.48%
2003-04-29 0 0.116 0.116 0.118 0.108 0.116 296,000 34,208 0.1156 154.0 154.0 156.7 143.4 154.0 223 153.44 0.87%
2003-04-28 0 0.115 0.110 0.115 0.107 0.115 128,000 14,400 0.1125 152.7 146.1 152.7 142.1 152.7 96 149.37 0.00%
2003-04-25 0 0.115 0.115 0.118 0.106 0.112 416,000 45,472 0.1093 152.7 152.7 156.7 140.7 148.7 313 145.13 2.68%
2003-04-24 0 0.112 0.112 0.115 0.110 0.110 200,000 22,000 0.1100 148.7 148.7 152.7 146.1 146.1 151 146.05 -5.88%
2003-04-23 0 0.119 0.112 0.119 - - 0 0 - 158.0 148.7 158.0 - - 0 - 0.00%
2003-04-22 0 0.119 0.119 0.120 0.111 0.111 80,000 8,880 0.1110 158.0 158.0 159.3 147.4 147.4 60 147.38 0.85%
2003-04-17 0 0.118 0.118 0.120 0.113 0.114 168,000 19,080 0.1136 156.7 156.7 159.3 150.0 151.4 127 150.79 0.00%
2003-04-16 0 0.118 0.116 0.119 0.116 0.120 288,000 34,320 0.1192 156.7 154.0 158.0 154.0 159.3 217 158.22 0.00%
2003-04-15 0 0.118 0.118 0.119 0.111 0.120 728,000 84,792 0.1165 156.7 156.7 158.0 147.4 159.3 548 154.65 6.31%
2003-04-14 0 0.111 0.111 0.121 0.110 0.113 176,000 19,672 0.1118 147.4 147.4 160.7 146.1 150.0 133 148.40 -5.93%
2003-04-11 0 0.118 0.113 0.119 0.115 0.120 2,104,000 247,504 0.1176 156.7 150.0 158.0 152.7 159.3 1,585 156.19 -1.67%
2003-04-10 0 0.120 0.120 0.126 0.120 0.130 2,216,000 271,480 0.1225 159.3 159.3 167.3 159.3 172.6 1,669 162.66 -1.64%
2003-04-09 0 0.122 0.122 0.127 0.121 0.132 2,808,000 349,160 0.1243 162.0 162.0 168.6 160.7 175.3 2,115 165.10 -10.95%
2003-04-08 0 0.137 0.136 0.142 0.132 0.149 8,744,000 1,239,640 0.1418 181.9 180.6 188.5 175.3 197.8 6,586 188.23 3.79%
2003-04-07 0 0.132 0.132 0.134 0.111 0.141 12,712,000 1,656,256 0.1303 175.3 175.3 177.9 147.4 187.2 9,574 172.99 20.00%
2003-04-04 0 0.110 0.109 0.112 0.108 0.114 800,000 87,488 0.1094 146.1 144.7 148.7 143.4 151.4 603 145.20 7.84%
2003-04-03 0 0.102 0.102 - 0.098 0.108 640,000 64,720 0.1011 135.4 135.4 - 130.1 143.4 482 134.27 6.25%
2003-04-02 0 0.096 0.096 0.106 0.094 0.094 64,000 6,016 0.0940 127.5 127.5 140.7 124.8 124.8 48 124.81 -3.03%
2003-04-01 0 0.099 0.099 0.100 0.097 0.107 584,000 59,128 0.1012 131.4 131.4 132.8 128.8 142.1 440 134.43 0.00%
2003-03-31 0 0.099 0.095 0.099 0.099 0.108 1,296,000 132,736 0.1024 131.4 126.1 131.4 131.4 143.4 976 135.99 0.00%
2003-03-28 0 0.099 0.095 0.105 0.095 0.099 392,000 38,520 0.0983 131.4 126.1 139.4 126.1 131.4 295 130.47 0.00%
2003-03-27 0 0.099 0.097 0.099 0.089 0.099 760,000 73,048 0.0961 131.4 128.8 131.4 118.2 131.4 572 127.62 7.61%
2003-03-26 0 0.092 0.092 0.098 0.087 0.092 640,000 57,488 0.0898 122.2 122.2 130.1 115.5 122.2 482 119.26 0.00%
2003-03-25 0 0.092 0.088 0.092 0.087 0.092 256,000 22,752 0.0889 122.2 116.8 122.2 115.5 122.2 193 118.00 1.10%
2003-03-24 0 0.091 0.089 0.091 0.090 0.093 1,248,000 114,360 0.0916 120.8 118.2 120.8 119.5 123.5 940 121.67 -2.15%
2003-03-21 0 0.093 0.093 0.099 0.093 0.093 16,000 1,488 0.0930 123.5 123.5 131.4 123.5 123.5 12 123.48 -6.06%
2003-03-20 0 0.099 0.094 0.099 0.090 0.100 120,000 11,040 0.0920 131.4 124.8 131.4 119.5 132.8 90 122.15 1.02%
2003-03-19 0 0.098 0.096 0.100 0.093 0.098 192,000 18,304 0.0953 130.1 127.5 132.8 123.5 130.1 145 126.58 5.38%
2003-03-18 0 0.093 0.093 0.094 0.093 0.094 1,072,000 99,744 0.0930 123.5 123.5 124.8 123.5 124.8 807 123.54 3.33%
2003-03-17 0 0.090 0.089 0.090 0.091 0.091 240,000 21,744 0.0906 119.5 118.2 119.5 120.8 120.8 181 120.29 0.00%
2003-03-14 0 0.090 0.090 0.094 0.090 0.094 312,000 28,144 0.0902 119.5 119.5 124.8 119.5 124.8 235 119.77 2.27%
2003-03-13 0 0.088 0.084 0.090 0.085 0.088 568,000 49,840 0.0877 116.8 111.5 119.5 112.9 116.8 428 116.50 -1.12%
2003-03-12 0 0.089 0.089 - 0.089 0.090 360,000 32,288 0.0897 118.2 118.2 - 118.2 119.5 271 119.08 -1.11%
2003-03-11 0 0.090 0.090 0.095 0.088 0.090 1,040,000 91,888 0.0884 119.5 119.5 126.1 116.8 119.5 783 117.31 1.12%
2003-03-10 0 0.089 0.088 0.089 0.088 0.097 2,216,000 199,032 0.0898 118.2 116.8 118.2 116.8 128.8 1,669 119.25 -8.25%
2003-03-07 0 0.097 0.097 0.101 0.093 0.096 832,000 78,928 0.0949 128.8 128.8 134.1 123.5 127.5 627 125.96 -1.02%
2003-03-06 0 0.098 0.098 0.105 0.098 0.107 2,533,996 258,460 0.1020 130.1 130.1 139.4 130.1 142.1 1,909 135.43 -8.41%
2003-03-05 0 0.107 0.107 0.110 0.107 0.110 680,000 73,440 0.1080 142.1 142.1 146.1 142.1 146.1 512 143.40 -3.60%
2003-03-04 0 0.111 0.111 0.114 0.111 0.112 136,000 15,176 0.1116 147.4 147.4 151.4 147.4 148.7 102 148.16 -0.89%
2003-03-03 0 0.112 0.111 0.118 0.107 0.120 512,000 58,080 0.1134 148.7 147.4 156.7 142.1 159.3 386 150.62 2.75%
2003-02-28 0 0.109 0.109 0.112 0.109 0.112 320,000 35,024 0.1095 144.7 144.7 148.7 144.7 148.7 241 145.32 -2.68%
2003-02-27 0 0.112 0.107 0.112 0.106 0.112 648,000 70,832 0.1093 148.7 142.1 148.7 140.7 148.7 488 145.13 0.00%
2003-02-26 0 0.112 0.106 0.112 0.104 0.112 608,000 66,728 0.1098 148.7 140.7 148.7 138.1 148.7 458 145.72 0.90%
2003-02-25 0 0.111 0.108 0.112 0.108 0.112 1,936,000 211,976 0.1095 147.4 143.4 148.7 143.4 148.7 1,458 145.38 -0.89%
2003-02-24 0 0.112 0.108 0.110 0.110 0.115 720,000 79,240 0.1101 148.7 143.4 146.1 146.1 152.7 542 146.12 2.75%
2003-02-21 0 0.109 0.107 0.113 0.105 0.110 1,928,000 206,520 0.1071 144.7 142.1 150.0 139.4 146.1 1,452 142.22 -0.91%
2003-02-20 0 0.110 0.110 0.114 0.110 0.116 3,656,000 411,520 0.1126 146.1 146.1 151.4 146.1 154.0 2,754 149.45 -3.51%
2003-02-19 0 0.114 0.112 0.115 0.104 0.115 4,168,000 454,232 0.1090 151.4 148.7 152.7 138.1 152.7 3,139 144.70 9.62%
2003-02-18 0 0.104 0.104 0.106 0.104 0.132 9,672,000 1,084,344 0.1121 138.1 138.1 140.7 138.1 175.3 7,285 148.85 -16.80%
2003-02-17 0 0.125 0.123 0.130 0.123 0.135 5,384,000 700,192 0.1301 166.0 163.3 172.6 163.3 179.2 4,055 172.67 -0.79%
2003-02-14 0 0.126 0.128 0.129 0.120 0.158 12,784,000 1,654,512 0.1294 167.3 170.0 171.3 159.3 209.8 9,628 171.84 -23.17%
2003-02-13 0 0.164 0.161 0.164 0.155 0.182 2,384,000 401,968 0.1686 217.7 213.8 217.7 205.8 241.6 1,796 223.87 -12.30%
2003-02-12 0 0.187 0.187 0.188 0.176 0.188 4,920,000 898,016 0.1825 248.3 248.3 249.6 233.7 249.6 3,706 242.34 8.72%
2003-02-11 0 0.172 0.166 0.174 0.156 0.173 2,544,000 414,728 0.1630 228.4 220.4 231.0 207.1 229.7 1,916 216.45 12.42%
2003-02-10 0 0.153 0.151 0.153 0.150 0.155 632,000 95,792 0.1516 203.1 200.5 203.1 199.2 205.8 476 201.24 2.68%
2003-02-07 0 0.149 0.141 0.150 - - 0 0 - 197.8 187.2 199.2 - - 0 - 0.00%
2003-02-06 0 0.149 0.149 0.150 0.146 0.150 272,000 40,512 0.1489 197.8 197.8 199.2 193.8 199.2 205 197.75 -1.97%
2003-02-05 0 0.152 0.152 0.155 0.148 0.156 680,000 103,624 0.1524 201.8 201.8 205.8 196.5 207.1 512 202.33 0.00%
2003-02-04 0 0.152 0.152 0.156 0.146 0.158 1,528,000 230,560 0.1509 201.8 201.8 207.1 193.8 209.8 1,151 200.34 -4.40%
2003-01-30 0 0.159 0.148 0.159 0.148 0.159 1,352,000 205,296 0.1518 211.1 196.5 211.1 196.5 211.1 1,018 201.61 4.61%
2003-01-29 0 0.152 0.150 0.153 0.150 0.172 5,304,000 818,056 0.1542 201.8 199.2 203.1 199.2 228.4 3,995 204.78 -15.56%
2003-01-28 0 0.180 0.177 0.180 0.175 0.180 2,544,000 452,960 0.1781 239.0 235.0 239.0 232.4 239.0 1,916 236.40 -1.10%
2003-01-27 0 0.182 0.182 0.187 0.167 0.200 2,488,000 452,864 0.1820 241.6 241.6 248.3 221.7 265.5 1,874 241.67 -9.00%
2003-01-24 0 0.200 0.193 0.200 0.192 0.215 3,288,000 658,440 0.2003 265.5 256.3 265.5 254.9 285.5 2,476 265.89 -10.31%
2003-01-23 0 0.223 0.223 0.228 0.220 0.240 3,760,000 868,384 0.2310 296.1 296.1 302.7 292.1 318.7 2,832 306.65 -7.08%
2003-01-22 0 0.240 0.235 0.243 0.240 0.247 3,368,000 820,200 0.2435 318.7 312.0 322.6 318.7 328.0 2,537 323.34 -4.00%
2003-01-21 0 0.250 0.247 0.255 0.244 0.250 576,000 141,720 0.2460 331.9 328.0 338.6 324.0 331.9 434 326.68 0.40%
2003-01-20 0 0.249 0.246 0.250 0.243 0.249 696,000 171,192 0.2460 330.6 326.6 331.9 322.6 330.6 524 326.58 0.40%
2003-01-17 0 0.248 0.246 0.249 0.245 0.249 1,560,000 386,696 0.2479 329.3 326.6 330.6 325.3 330.6 1,175 329.12 0.40%
2003-01-16 0 0.247 0.246 0.250 0.246 0.250 1,559,433 388,712 0.2493 328.0 326.6 331.9 326.6 331.9 1,175 330.96 -3.14%
2003-01-15 0 0.255 0.250 0.255 0.250 0.260 1,548,000 391,600 0.2530 338.6 331.9 338.6 331.9 345.2 1,166 335.88 0.00%
2003-01-14 0 0.255 0.250 0.255 0.249 0.265 3,208,000 814,840 0.2540 338.6 331.9 338.6 330.6 351.9 2,416 337.25 -1.92%
2003-01-13 0 0.260 0.255 0.260 0.260 0.295 12,424,000 3,479,600 0.2801 345.2 338.6 345.2 345.2 391.7 9,357 371.86 -7.14%
2003-01-10 0 0.280 0.275 0.280 0.247 0.290 15,800,000 4,291,656 0.2716 371.8 365.1 371.8 328.0 385.0 11,900 360.65 12.45%
2003-01-09 0 0.249 0.249 0.250 0.245 0.250 248,000 61,632 0.2485 330.6 330.6 331.9 325.3 331.9 187 329.96 1.63%
2003-01-08 0 0.245 0.245 0.250 0.245 0.250 728,000 180,728 0.2483 325.3 325.3 331.9 325.3 331.9 548 329.61 0.41%
2003-01-07 0 0.244 0.244 0.250 0.244 0.245 176,000 43,048 0.2446 324.0 324.0 331.9 324.0 325.3 133 324.75 0.00%
2003-01-06 0 0.244 0.244 0.255 0.244 0.245 320,000 78,184 0.2443 324.0 324.0 338.6 324.0 325.3 241 324.40 -2.40%
2003-01-03 0 0.250 0.250 0.255 0.242 0.248 832,000 204,512 0.2458 331.9 331.9 338.6 321.3 329.3 627 326.37 3.73%
2003-01-02 0 0.241 0.240 0.244 0.240 0.246 728,000 175,384 0.2409 320.0 318.7 324.0 318.7 326.6 548 319.87 -1.63%
2002-12-31 0 0.245 0.243 0.250 0.243 0.248 144,000 35,336 0.2454 325.3 322.6 331.9 322.6 329.3 108 325.81 0.82%
2002-12-30 0 0.243 0.243 0.246 0.243 0.246 1,448,000 354,704 0.2450 322.6 322.6 326.6 322.6 326.6 1,091 325.24 -4.71%
2002-12-27 0 0.255 0.248 0.255 0.248 0.260 760,000 191,056 0.2514 338.6 329.3 338.6 329.3 345.2 572 333.78 -1.92%
2002-12-24 0 0.260 0.250 0.260 0.250 0.260 192,000 49,520 0.2579 345.2 331.9 345.2 331.9 345.2 145 342.45 1.96%
2002-12-23 0 0.255 0.250 0.260 0.250 0.255 496,000 126,000 0.2540 338.6 331.9 345.2 331.9 338.6 374 337.29 0.00%
2002-12-20 0 0.255 0.250 0.255 0.249 0.255 624,315 157,684 0.2526 338.6 331.9 338.6 330.6 338.6 470 335.35 0.00%
2002-12-19 0 0.255 0.250 0.255 0.249 0.260 1,664,000 417,584 0.2510 338.6 331.9 338.6 330.6 345.2 1,253 333.20 -1.92%
2002-12-18 0 0.260 0.250 0.260 0.255 0.260 624,000 159,920 0.2563 345.2 331.9 345.2 338.6 345.2 470 340.28 -3.70%
2002-12-17 0 0.270 0.265 0.270 0.265 0.270 408,000 109,280 0.2678 358.5 351.9 358.5 351.9 358.5 307 355.63 1.89%
2002-12-16 0 0.265 0.265 0.270 0.260 0.265 160,000 42,200 0.2638 351.9 351.9 358.5 345.2 351.9 121 350.19 -1.85%
2002-12-13 0 0.270 0.265 0.270 0.260 0.275 1,472,000 395,360 0.2686 358.5 351.9 358.5 345.2 365.1 1,109 356.61 -1.82%
2002-12-12 0 0.275 0.270 0.280 0.275 0.280 248,000 68,240 0.2752 365.1 358.5 371.8 365.1 371.8 187 365.34 1.85%
2002-12-11 0 0.270 0.270 0.280 0.270 0.275 1,216,000 333,120 0.2739 358.5 358.5 371.8 358.5 365.1 916 363.73 -1.82%
2002-12-10 0 0.275 0.275 0.280 0.270 0.275 1,712,000 467,560 0.2731 365.1 365.1 371.8 358.5 365.1 1,289 362.62 1.85%
2002-12-09 0 0.270 0.265 0.270 0.265 0.285 2,848,000 767,400 0.2695 358.5 351.9 358.5 351.9 378.4 2,145 357.76 -5.26%
2002-12-06 0 0.285 0.285 0.290 0.275 0.285 1,416,000 397,360 0.2806 378.4 378.4 385.0 365.1 378.4 1,066 372.59 0.00%
2002-12-05 0 0.285 0.280 0.290 0.275 0.285 2,040,000 570,520 0.2797 378.4 371.8 385.0 365.1 378.4 1,536 371.32 0.00%
2002-12-04 0 0.285 0.280 0.285 0.280 0.295 3,664,000 1,044,400 0.2850 378.4 371.8 378.4 371.8 391.7 2,760 378.46 -5.00%
2002-12-03 0 0.300 0.300 0.305 0.300 0.315 6,544,000 2,014,520 0.3078 398.3 398.3 405.0 398.3 418.2 4,929 408.73 0.00%
2002-12-02 0 0.300 0.295 0.300 0.290 0.300 2,768,000 809,120 0.2923 398.3 391.7 398.3 385.0 398.3 2,085 388.11 1.69%
2002-11-29 0 0.295 0.295 0.300 0.290 0.300 2,640,000 780,600 0.2957 391.7 391.7 398.3 385.0 398.3 1,988 392.59 -1.67%
2002-11-28 0 0.300 0.300 0.305 0.300 0.310 6,680,000 2,030,480 0.3040 398.3 398.3 405.0 398.3 411.6 5,031 403.58 1.69%
2002-11-27 0 0.295 0.295 0.300 0.290 0.310 14,928,000 4,496,800 0.3012 391.7 391.7 398.3 385.0 411.6 11,243 399.96 -4.84%
2002-11-26 0 0.310 0.310 0.315 0.310 0.340 10,512,000 3,389,800 0.3225 411.6 411.6 418.2 411.6 451.4 7,917 428.16 -7.46%
2002-11-25 0 0.335 0.335 0.340 0.320 0.340 22,128,000 7,339,240 0.3317 444.8 444.8 451.4 424.9 451.4 16,666 440.37 4.69%
2002-11-22 0 0.320 0.315 0.320 0.305 0.320 6,784,000 2,130,440 0.3140 424.9 418.2 424.9 405.0 424.9 5,109 416.96 4.92%
2002-11-21 0 0.305 0.305 0.310 0.305 0.315 440,000 136,400 0.3100 405.0 405.0 411.6 405.0 418.2 331 411.60 0.00%
2002-11-20 0 0.305 0.305 0.310 0.305 0.305 1,088,000 331,840 0.3050 405.0 405.0 411.6 405.0 405.0 819 404.96 -3.17%
2002-11-19 0 0.315 0.305 0.315 0.305 0.320 1,176,000 365,720 0.3110 418.2 405.0 418.2 405.0 424.9 886 412.91 1.61%
2002-11-18 0 0.310 0.310 0.315 0.305 0.320 888,000 275,040 0.3097 411.6 411.6 418.2 405.0 424.9 669 411.24 -4.62%
2002-11-15 0 0.325 0.320 0.325 0.320 0.330 3,748,287 1,218,097 0.3250 431.5 424.9 431.5 424.9 438.2 2,823 431.48 3.17%
2002-11-14 0 0.315 0.310 0.320 0.315 0.320 832,000 262,680 0.3157 418.2 411.6 424.9 418.2 424.9 627 419.20 1.61%
2002-11-13 0 0.310 0.305 0.310 0.305 0.310 240,000 73,960 0.3082 411.6 405.0 411.6 405.0 411.6 181 409.16 -1.59%
2002-11-12 0 0.315 0.310 0.315 0.310 0.320 280,000 87,360 0.3120 418.2 411.6 418.2 411.6 424.9 211 414.25 1.61%
2002-11-11 0 0.310 0.310 0.320 0.310 0.315 184,777 57,298 0.3101 411.6 411.6 424.9 411.6 418.2 139 411.72 -4.62%
2002-11-08 0 0.325 0.320 0.325 0.320 0.325 1,960,000 630,480 0.3217 431.5 424.9 431.5 424.9 431.5 1,476 427.10 1.56%
2002-11-07 0 0.320 0.320 0.325 0.310 0.320 1,264,000 401,080 0.3173 424.9 424.9 431.5 411.6 424.9 952 421.30 3.23%
2002-11-06 0 0.310 0.305 0.310 0.310 0.315 744,000 232,160 0.3120 411.6 405.0 411.6 411.6 418.2 560 414.31 -1.59%
2002-11-05 0 0.315 0.315 0.320 0.310 0.320 1,120,000 351,960 0.3143 418.2 418.2 424.9 411.6 424.9 844 417.24 -1.56%
2002-11-04 0 0.320 0.320 0.325 0.320 0.325 1,192,000 384,840 0.3229 424.9 424.9 431.5 424.9 431.5 898 428.66 3.23%
2002-11-01 0 0.310 0.305 0.310 0.310 0.315 960,000 300,520 0.3130 411.6 405.0 411.6 411.6 418.2 723 415.64 1.64%
2002-10-31 0 0.305 0.305 0.310 0.305 0.320 2,640,000 827,520 0.3135 405.0 405.0 411.6 405.0 424.9 1,988 416.19 -1.61%
2002-10-30 0 0.310 0.310 0.315 0.310 0.325 3,192,000 1,008,200 0.3159 411.6 411.6 418.2 411.6 431.5 2,404 419.37 -1.59%
2002-10-29 0 0.315 0.310 0.315 0.310 0.335 3,112,000 1,009,000 0.3242 418.2 411.6 418.2 411.6 444.8 2,344 430.49 -7.35%
2002-10-28 0 0.340 0.335 0.340 0.335 0.360 4,856,000 1,662,280 0.3423 451.4 444.8 451.4 444.8 478.0 3,657 454.50 -4.23%
2002-10-25 0 0.355 0.350 0.355 0.345 0.370 11,144,000 3,984,720 0.3576 471.3 464.7 471.3 458.1 491.3 8,393 474.75 -1.39%
2002-10-24 0 0.360 0.355 0.365 0.325 0.360 10,728,000 3,746,360 0.3492 478.0 471.3 484.6 431.5 478.0 8,080 463.66 7.46%
2002-10-23 0 0.335 0.330 0.335 0.305 0.335 2,792,000 897,920 0.3216 444.8 438.2 444.8 405.0 444.8 2,103 427.01 9.84%
2002-10-22 0 0.305 0.305 0.310 0.300 0.325 2,888,000 897,200 0.3107 405.0 405.0 411.6 398.3 431.5 2,175 412.48 -4.69%
2002-10-21 0 0.320 0.325 0.330 0.320 0.345 2,040,000 671,360 0.3291 424.9 431.5 438.2 424.9 458.1 1,536 436.96 -5.88%
2002-10-18 0 0.340 0.335 0.345 0.335 0.355 8,968,000 3,099,520 0.3456 451.4 444.8 458.1 444.8 471.3 6,754 458.89 3.03%
2002-10-17 0 0.330 0.330 0.340 0.320 0.330 3,183,180 1,034,114 0.3249 438.2 438.2 451.4 424.9 438.2 2,397 431.34 3.13%
2002-10-16 0 0.320 0.320 0.325 0.315 0.350 5,024,000 1,695,920 0.3376 424.9 424.9 431.5 418.2 464.7 3,784 448.20 -3.03%
2002-10-15 0 0.330 0.330 0.335 0.300 0.330 4,256,000 1,364,560 0.3206 438.2 438.2 444.8 398.3 438.2 3,205 425.70 10.00%
2002-10-11 0 0.300 0.295 0.305 0.290 0.305 4,894,854 1,449,468 0.2961 398.3 391.7 405.0 385.0 405.0 3,687 393.17 5.26%
2002-10-10 0 0.285 0.285 0.290 0.280 0.290 784,000 222,360 0.2836 378.4 378.4 385.0 371.8 385.0 590 376.58 -1.72%
2002-10-09 0 0.290 0.280 0.290 0.265 0.305 2,016,000 598,000 0.2966 385.0 371.8 385.0 351.9 405.0 1,518 393.84 0.00%
2002-10-08 0 0.290 0.280 0.290 0.248 0.295 2,040,000 571,752 0.2803 385.0 371.8 385.0 329.3 391.7 1,536 372.13 7.41%
2002-10-07 1 - - - - - 0 0 - 358.5 - - - - 0 - 0.00%
2002-10-04 1 - - - - - 0 0 - 358.5 - - - - 0 - 0.00%
2002-10-03 1 - - - - - 0 0 - 358.5 - - - - 0 - 0.00%
2002-10-02 0 0.270 0.270 0.285 0.270 0.290 752,000 210,520 0.2799 358.5 358.5 378.4 358.5 385.0 566 371.70 -5.26%
2002-09-30 0 0.285 0.280 0.285 0.285 0.295 1,416,000 411,120 0.2903 378.4 371.8 378.4 378.4 391.7 1,066 385.49 -1.72%
2002-09-27 0 0.290 0.285 0.290 0.290 0.300 840,000 246,480 0.2934 385.0 378.4 385.0 385.0 398.3 633 389.60 -3.33%
2002-09-26 0 0.300 0.295 0.305 0.300 0.305 784,000 236,480 0.3016 398.3 391.7 405.0 398.3 405.0 590 400.49 1.69%
2002-09-25 0 0.295 0.295 0.300 0.285 0.300 768,000 225,360 0.2934 391.7 391.7 398.3 378.4 398.3 578 389.61 0.00%
2002-09-24 0 0.295 0.295 0.300 0.290 0.305 1,752,000 524,480 0.2994 391.7 391.7 398.3 385.0 405.0 1,320 397.47 -3.28%
2002-09-23 0 0.305 0.305 0.310 0.305 0.310 1,669,438 513,417 0.3075 405.0 405.0 411.6 405.0 411.6 1,257 408.33 -1.61%
2002-09-20 0 0.310 0.305 0.310 0.295 0.310 2,416,000 721,760 0.2987 411.6 405.0 411.6 391.7 411.6 1,820 396.65 3.33%
2002-09-19 0 0.300 0.300 0.305 0.300 0.315 1,800,000 547,600 0.3042 398.3 398.3 405.0 398.3 418.2 1,356 403.93 -1.64%
2002-09-18 0 0.305 0.305 0.310 0.290 0.305 2,974,854 880,708 0.2961 405.0 405.0 411.6 385.0 405.0 2,241 393.08 -1.61%
2002-09-17 0 0.310 0.310 0.315 0.300 0.320 2,384,000 732,360 0.3072 411.6 411.6 418.2 398.3 424.9 1,796 407.88 6.90%
2002-09-16 0 0.290 0.285 0.300 0.285 0.320 3,912,000 1,165,760 0.2980 385.0 378.4 398.3 378.4 424.9 2,946 395.66 -6.45%
2002-09-13 0 0.310 0.310 0.315 0.310 0.320 4,168,775 1,315,689 0.3156 411.6 411.6 418.2 411.6 424.9 3,140 419.04 -6.06%
2002-09-12 0 0.330 0.325 0.335 0.315 0.340 3,168,000 1,054,320 0.3328 438.2 431.5 444.8 418.2 451.4 2,386 441.88 3.13%
2002-09-11 0 0.320 0.315 0.320 0.320 0.330 2,464,000 794,680 0.3225 424.9 418.2 424.9 424.9 438.2 1,856 428.22 -1.54%
2002-09-10 0 0.325 0.320 0.330 0.305 0.330 9,336,705 2,974,692 0.3186 431.5 424.9 438.2 405.0 438.2 7,032 423.02 8.33%
2002-09-09 0 0.300 0.300 0.310 0.300 0.330 3,456,000 1,084,480 0.3138 398.3 398.3 411.6 398.3 438.2 2,603 416.64 -9.09%
2002-09-06 0 0.330 0.325 0.335 0.320 0.335 1,720,000 564,600 0.3283 438.2 431.5 444.8 424.9 444.8 1,295 435.84 0.00%
2002-09-05 0 0.330 0.330 0.335 0.330 0.355 7,365,752 2,528,154 0.3432 438.2 438.2 444.8 438.2 471.3 5,548 455.72 -7.04%
2002-09-04 0 0.355 0.350 0.355 0.315 0.355 9,792,000 3,261,480 0.3331 471.3 464.7 471.3 418.2 471.3 7,375 442.24 7.58%
2002-09-03 0 0.330 0.325 0.330 0.320 0.335 3,688,000 1,209,680 0.3280 438.2 431.5 438.2 424.9 444.8 2,778 435.50 1.54%
2002-09-02 0 0.325 0.325 0.330 0.320 0.335 3,608,000 1,186,880 0.3290 431.5 431.5 438.2 424.9 444.8 2,717 436.77 -4.41%
2002-08-30 0 0.340 0.340 0.350 0.340 0.365 4,416,000 1,566,560 0.3547 451.4 451.4 464.7 451.4 484.6 3,326 471.01 -4.23%
2002-08-29 0 0.355 0.355 0.360 0.330 0.360 7,408,000 2,567,680 0.3466 471.3 471.3 478.0 438.2 478.0 5,579 460.21 1.43%
2002-08-28 0 0.350 0.350 0.355 0.345 0.370 5,408,000 1,917,280 0.3545 464.7 464.7 471.3 458.1 491.3 4,073 470.72 -6.67%
2002-08-27 0 0.375 0.370 0.375 0.365 0.425 13,544,000 5,187,040 0.3830 497.9 491.3 497.9 484.6 564.3 10,201 508.49 -9.64%
2002-08-26 0 0.415 0.410 0.415 0.410 0.440 9,008,000 3,835,640 0.4258 551.0 544.4 551.0 544.4 584.2 6,784 565.36 -2.35%
2002-08-23 0 0.425 0.425 0.430 0.420 0.470 35,968,000 15,952,240 0.4435 564.3 564.3 570.9 557.6 624.0 27,090 588.87 0.00%
2002-08-22 0 0.425 0.420 0.425 0.370 0.430 28,892,000 11,785,440 0.4079 564.3 557.6 564.3 491.3 570.9 21,760 541.60 14.86%
2002-08-21 0 0.370 0.370 0.375 0.355 0.380 6,528,000 2,429,320 0.3721 491.3 491.3 497.9 471.3 504.5 4,917 494.10 2.78%
2002-08-20 0 0.360 0.355 0.360 0.340 0.400 19,152,000 7,210,480 0.3765 478.0 471.3 478.0 451.4 531.1 14,425 499.88 -2.70%
2002-08-19 0 0.370 0.365 0.370 0.295 0.375 17,072,000 5,859,760 0.3432 491.3 484.6 491.3 391.7 497.9 12,858 455.73 25.42%
2002-08-16 0 0.295 0.290 0.300 0.260 0.300 6,936,000 2,019,920 0.2912 391.7 385.0 398.3 345.2 398.3 5,224 386.67 9.26%
2002-08-15 0 0.270 0.270 0.275 0.260 0.275 3,928,000 1,046,000 0.2663 358.5 358.5 365.1 345.2 365.1 2,958 353.57 8.00%
2002-08-14 0 0.250 0.247 0.250 0.245 0.255 2,360,775 589,962 0.2499 331.9 328.0 331.9 325.3 338.6 1,778 331.80 -3.85%
2002-08-13 0 0.260 0.255 0.260 0.246 0.265 2,640,000 669,056 0.2534 345.2 338.6 345.2 326.6 351.9 1,988 336.49 4.00%
2002-08-12 0 0.250 0.250 0.255 0.243 0.255 4,542,854 1,115,888 0.2456 331.9 331.9 338.6 322.6 338.6 3,421 326.14 -3.85%
2002-08-09 0 0.260 0.255 0.260 0.250 0.310 8,448,000 2,341,680 0.2772 345.2 338.6 345.2 331.9 411.6 6,363 368.03 -13.33%
2002-08-08 0 0.300 0.300 0.305 0.280 0.300 5,784,000 1,677,200 0.2900 398.3 398.3 405.0 371.8 398.3 4,356 385.01 3.45%
2002-08-07 0 0.290 0.295 0.300 0.275 0.295 2,576,000 740,240 0.2874 385.0 391.7 398.3 365.1 391.7 1,940 381.54 7.41%
2002-08-06 0 0.270 0.270 0.280 0.265 0.280 2,072,000 563,760 0.2721 358.5 358.5 371.8 351.9 371.8 1,561 361.26 -6.90%
2002-08-05 0 0.290 0.290 0.295 0.290 0.300 2,096,000 618,000 0.2948 385.0 385.0 391.7 385.0 398.3 1,579 391.48 -3.33%
2002-08-02 0 0.300 0.300 0.310 0.300 0.310 1,632,000 495,520 0.3036 398.3 398.3 411.6 398.3 411.6 1,229 403.14 -4.76%
2002-08-01 0 0.315 0.315 0.320 0.315 0.320 1,513,550 479,482 0.3168 418.2 418.2 424.9 418.2 424.9 1,140 420.62 -3.08%
2002-07-31 0 0.325 0.325 0.330 0.315 0.330 1,112,000 359,080 0.3229 431.5 431.5 438.2 418.2 438.2 838 428.74 -2.99%
2002-07-30 0 0.335 0.330 0.335 0.330 0.345 2,912,000 981,520 0.3371 444.8 438.2 444.8 438.2 458.1 2,193 447.53 3.08%
2002-07-29 0 0.325 0.320 0.325 0.320 0.360 2,952,000 968,320 0.3280 431.5 424.9 431.5 424.9 478.0 2,223 435.53 4.84%
2002-07-26 0 0.310 0.310 0.320 0.270 0.350 8,904,000 2,730,840 0.3067 411.6 411.6 424.9 358.5 464.7 6,706 407.21 -12.68%
2002-07-25 0 0.355 0.355 0.370 0.340 0.410 3,680,000 1,430,280 0.3887 471.3 471.3 491.3 451.4 544.4 2,772 516.04 -10.13%
2002-07-24 0 0.395 0.390 0.395 0.390 0.410 4,824,000 1,942,640 0.4027 524.5 517.8 524.5 517.8 544.4 3,633 534.68 -5.95%
2002-07-23 0 0.420 0.420 0.425 0.400 0.430 4,672,000 1,969,000 0.4214 557.6 557.6 564.3 531.1 570.9 3,519 559.57 1.20%
2002-07-22 0 0.415 0.415 0.420 0.400 0.435 7,080,000 2,967,800 0.4192 551.0 551.0 557.6 531.1 577.6 5,332 556.56 -7.78%
2002-07-19 0 0.450 0.445 0.450 0.430 0.460 6,176,000 2,758,600 0.4467 597.5 590.8 597.5 570.9 610.8 4,652 593.05 3.45%
2002-07-18 0 0.435 0.435 0.440 0.430 0.440 2,192,000 953,600 0.4350 577.6 577.6 584.2 570.9 584.2 1,651 577.61 0.00%
2002-07-17 0 0.435 0.435 0.440 0.425 0.450 4,544,000 1,955,120 0.4303 577.6 577.6 584.2 564.3 597.5 3,422 571.28 -7.45%
2002-07-16 0 0.470 0.470 0.480 0.465 0.490 3,797,160 1,803,065 0.4748 624.0 624.0 637.3 617.4 650.6 2,860 630.47 -5.05%
2002-07-15 0 0.495 0.490 0.495 0.490 0.520 3,776,000 1,889,960 0.5005 657.2 650.6 657.2 650.6 690.4 2,844 664.56 -2.94%
2002-07-12 0 0.510 0.510 0.520 0.470 0.520 10,824,000 5,424,520 0.5012 677.1 677.1 690.4 624.0 690.4 8,152 665.40 8.51%
2002-07-11 0 0.470 0.470 0.475 0.465 0.485 7,824,717 3,738,797 0.4778 624.0 624.0 630.7 617.4 644.0 5,893 634.42 -4.08%
2002-07-10 0 0.490 0.485 0.490 0.480 0.520 7,624,000 3,730,000 0.4892 650.6 644.0 650.6 637.3 690.4 5,742 649.59 -5.77%
2002-07-09 0 0.520 0.520 0.530 0.510 0.550 4,712,000 2,457,760 0.5216 690.4 690.4 703.7 677.1 730.3 3,549 692.54 -7.14%
2002-07-08 0 0.560 0.550 0.560 0.550 0.590 2,864,000 1,629,040 0.5688 743.5 730.3 743.5 730.3 783.4 2,157 755.22 -1.75%
2002-07-05 0 0.570 0.570 0.580 0.570 0.580 1,824,000 1,042,560 0.5716 756.8 756.8 770.1 756.8 770.1 1,374 758.91 -1.72%
2002-07-04 0 0.580 0.570 0.580 0.580 0.600 3,920,000 2,293,120 0.5850 770.1 756.8 770.1 770.1 796.6 2,952 776.70 -3.33%
2002-07-03 0 0.600 0.590 0.600 0.580 0.600 1,416,000 838,960 0.5925 796.6 783.4 796.6 770.1 796.6 1,066 786.67 3.45%
2002-07-02 0 0.580 0.580 0.590 0.580 0.590 1,128,000 661,840 0.5867 770.1 770.1 783.4 770.1 783.4 850 779.03 -1.69%
2002-06-28 0 0.590 0.590 0.600 0.580 0.630 4,688,000 2,841,840 0.6062 783.4 783.4 796.6 770.1 836.5 3,531 804.87 -3.28%
2002-06-27 0 0.610 0.610 0.620 0.600 0.610 3,261,438 1,971,285 0.6044 809.9 809.9 823.2 796.6 809.9 2,456 802.51 5.17%
2002-06-26 0 0.580 0.580 0.590 0.570 0.620 4,456,000 2,674,560 0.6002 770.1 770.1 783.4 756.8 823.2 3,356 796.93 -4.92%
2002-06-25 0 0.610 0.610 0.620 0.600 0.640 7,880,000 4,898,640 0.6217 809.9 809.9 823.2 796.6 849.8 5,935 825.39 1.67%
2002-06-24 0 0.600 0.590 0.600 0.560 0.610 2,848,000 1,681,760 0.5905 796.6 783.4 796.6 743.5 809.9 2,145 784.04 7.14%
2002-06-21 0 0.560 0.560 0.570 0.550 0.570 1,856,000 1,043,920 0.5625 743.5 743.5 756.8 730.3 756.8 1,398 746.80 -1.75%
2002-06-20 0 0.570 0.560 0.580 0.540 0.570 4,664,000 2,596,480 0.5567 756.8 743.5 770.1 717.0 756.8 3,513 739.16 -1.72%
2002-06-19 0 0.580 0.550 0.580 0.540 0.580 6,769,554 3,771,215 0.5571 770.1 730.3 770.1 717.0 770.1 5,099 739.66 5.45%
2002-06-18 0 0.550 0.540 0.550 0.540 0.630 10,650,566 6,105,888 0.5733 730.3 717.0 730.3 717.0 836.5 8,022 761.18 -9.84%
2002-06-17 0 0.610 0.600 0.610 0.600 0.680 9,072,000 5,750,000 0.6338 809.9 796.6 809.9 796.6 902.9 6,833 841.54 -12.86%
2002-06-14 0 0.700 0.690 0.700 0.690 0.710 8,224,000 5,732,400 0.6970 929.4 916.1 929.4 916.1 942.7 6,194 925.48 -2.78%
2002-06-13 0 0.720 0.710 0.720 0.700 0.730 12,880,000 9,185,440 0.7132 956.0 942.7 956.0 929.4 969.2 9,701 946.88 -4.00%
2002-06-12 1 - - - - - 0 0 - 995.8 - - - - 0 - 0.00%
2002-06-11 0 0.750 0.740 0.750 0.740 0.770 6,456,000 4,868,320 0.7541 995.8 982.5 995.8 982.5 1,022 4,862 1,001.2 4.17%
2002-06-10 0 0.720 0.720 0.730 0.720 0.730 904,000 652,960 0.7223 956.0 956.0 969.2 956.0 969.2 681 959.03 0.00%
2002-06-07 0 0.720 0.720 0.730 0.700 0.730 1,776,000 1,284,960 0.7235 956.0 956.0 969.2 929.4 969.2 1,338 960.64 0.00%
2002-06-06 0 0.720 0.720 0.730 0.720 0.740 1,000,000 729,120 0.7291 956.0 956.0 969.2 956.0 982.5 753 968.08 -1.37%
2002-06-05 0 0.730 0.730 0.740 0.720 0.730 928,000 672,960 0.7252 969.2 969.2 982.5 956.0 969.2 699 962.84 0.00%
2002-06-04 0 0.730 0.720 0.740 0.720 0.740 896,000 654,320 0.7303 969.2 956.0 982.5 956.0 982.5 675 969.60 0.00%
2002-06-03 0 0.730 0.720 0.730 0.720 0.760 3,944,000 2,918,400 0.7400 969.2 956.0 969.2 956.0 1,009 2,970 982.47 1.39%
2002-05-31 0 0.720 0.710 0.720 0.700 0.770 5,616,000 4,039,200 0.7192 956.0 942.7 956.0 929.4 1,022 4,230 954.95 -6.49%
2002-05-30 0 0.770 0.770 0.780 0.760 0.780 1,712,000 1,316,880 0.7692 1,022 1,022 1,036 1,009 1,036 1,289 1,021.3 1.32%
2002-05-29 0 0.760 0.760 0.770 0.760 0.790 1,600,000 1,237,840 0.7737 1,009 1,009 1,022 1,009 1,049 1,205 1,027.2 -3.80%
2002-05-28 0 0.790 0.790 0.800 0.780 0.820 7,600,000 6,135,600 0.8073 1,049 1,049 1,062 1,036 1,089 5,724 1,071.9 3.95%
2002-05-27 0 0.760 0.760 0.770 0.760 0.800 1,416,000 1,095,280 0.7735 1,009 1,009 1,022 1,009 1,062 1,066 1,027.0 -5.00%
2002-05-24 0 0.800 0.790 0.810 0.790 0.820 5,400,000 4,361,680 0.8077 1,062 1,049 1,075 1,049 1,089 4,067 1,072.4 0.00%
2002-05-23 0 0.800 0.800 0.810 0.760 0.800 2,568,000 2,001,840 0.7795 1,062 1,062 1,075 1,009 1,062 1,934 1,035.0 1.27%
2002-05-22 0 0.790 0.790 0.800 0.760 0.830 8,664,000 6,963,200 0.8037 1,049 1,049 1,062 1,009 1,102 6,525 1,067.1 3.95%
2002-05-21 0 0.760 0.760 0.770 0.750 0.840 8,216,000 6,325,760 0.7699 1,009 1,009 1,022 995.8 1,115 6,188 1,022.3 -8.43%
2002-05-17 0 0.830 0.830 0.840 0.820 0.870 6,128,000 5,125,600 0.8364 1,102 1,102 1,115 1,089 1,155 4,615 1,110.6 -5.68%
2002-05-16 0 0.880 0.870 0.880 0.870 0.880 1,344,000 1,172,480 0.8724 1,168 1,155 1,168 1,155 1,168 1,012 1,158.3 0.00%
2002-05-15 0 0.880 0.870 0.880 0.870 0.890 2,512,000 2,215,200 0.8818 1,168 1,155 1,168 1,155 1,182 1,892 1,170.9 1.15%
2002-05-14 0 0.870 0.860 0.870 0.860 0.890 3,512,000 3,081,920 0.8775 1,155 1,142 1,155 1,142 1,182 2,645 1,165.1 -1.14%
2002-05-13 0 0.880 0.880 0.890 0.870 0.920 8,808,000 7,768,960 0.8820 1,168 1,168 1,182 1,155 1,222 6,634 1,171.1 -5.38%
2002-05-10 0 0.930 0.930 0.940 0.920 0.950 1,360,000 1,266,960 0.9316 1,235 1,235 1,248 1,222 1,261 1,024 1,236.9 0.00%
2002-05-09 0 0.930 0.930 0.940 0.930 0.970 4,424,000 4,202,880 0.9500 1,235 1,235 1,248 1,235 1,288 3,332 1,261.4 -1.06%
2002-05-08 0 0.940 0.940 0.950 0.940 0.970 2,816,000 2,673,920 0.9495 1,248 1,248 1,261 1,248 1,288 2,121 1,260.7 -1.05%
2002-05-07 0 0.950 0.950 0.960 0.930 0.980 4,464,000 4,275,200 0.9577 1,261 1,261 1,275 1,235 1,301 3,362 1,271.6 1.06%
2002-05-06 0 0.940 0.940 0.950 0.920 0.950 1,928,000 1,815,120 0.9415 1,248 1,248 1,261 1,222 1,261 1,452 1,250.0 0.00%
2002-05-03 0 0.940 0.940 0.950 0.940 0.970 3,256,000 3,085,040 0.9475 1,248 1,248 1,261 1,248 1,288 2,452 1,258.0 -3.09%
2002-05-02 0 0.970 0.960 0.970 0.960 0.980 3,248,000 3,156,320 0.9718 1,288 1,275 1,288 1,275 1,301 2,446 1,290.3 0.00%
2002-04-30 0 0.970 0.960 0.980 0.960 0.980 6,392,000 6,203,680 0.9705 1,288 1,275 1,301 1,275 1,301 4,814 1,288.6 2.11%
2002-04-29 0 0.950 0.950 0.960 0.930 0.970 4,288,000 4,079,120 0.9513 1,261 1,261 1,275 1,235 1,288 3,230 1,263.1 0.00%
2002-04-26 0 0.950 0.940 0.950 0.920 0.970 6,704,000 6,324,400 0.9434 1,261 1,248 1,261 1,222 1,288 5,049 1,252.6 -1.04%
2002-04-25 0 0.960 0.950 0.960 0.950 0.990 3,776,000 3,649,280 0.9664 1,275 1,261 1,275 1,261 1,314 2,844 1,283.2 -1.03%
2002-04-24 0 0.970 0.960 0.970 0.960 1.000 7,208,000 7,020,960 0.9741 1,288 1,275 1,288 1,275 1,328 5,429 1,293.3 -3.00%
2002-04-23 0 1.000 0.990 1.000 0.990 1.010 3,184,000 3,188,240 1.0013 1,328 1,314 1,328 1,314 1,341 2,398 1,329.5 0.00%
2002-04-22 0 1.000 0.980 1.000 0.980 1.030 6,496,000 6,542,000 1.0071 1,328 1,301 1,328 1,301 1,368 4,893 1,337.1 -0.99%
2002-04-19 0 1.010 1.000 1.010 1.000 1.060 18,260,566 18,782,875 1.0286 1,341 1,328 1,341 1,328 1,407 13,753 1,365.7 1.00%
2002-04-18 0 1.000 1.000 1.010 0.990 1.010 4,632,000 4,638,240 1.0013 1,328 1,328 1,341 1,314 1,341 3,489 1,329.5 -0.99%
2002-04-17 0 1.010 1.010 1.020 1.010 1.060 12,256,000 12,714,080 1.0374 1,341 1,341 1,354 1,341 1,407 9,231 1,377.4 -0.98%
2002-04-16 0 1.020 1.010 1.020 0.990 1.030 13,936,000 14,168,240 1.0167 1,354 1,341 1,354 1,314 1,368 10,496 1,349.9 3.03%
2002-04-15 0 0.990 0.980 0.990 0.980 1.010 3,648,000 3,639,520 0.9977 1,314 1,301 1,314 1,301 1,341 2,748 1,324.7 1.02%
2002-04-12 0 0.980 0.980 0.990 0.960 0.990 2,520,000 2,454,240 0.9739 1,301 1,301 1,314 1,275 1,314 1,898 1,293.1 0.00%
2002-04-11 0 0.980 0.980 0.990 0.980 1.010 3,328,000 3,283,120 0.9865 1,301 1,301 1,314 1,301 1,341 2,507 1,309.8 1.03%
2002-04-10 0 0.970 0.970 0.980 0.970 1.010 6,144,000 6,106,480 0.9939 1,288 1,288 1,301 1,288 1,341 4,627 1,319.6 -4.90%
2002-04-09 0 1.020 1.010 1.020 0.950 1.040 21,944,000 22,165,120 1.0101 1,354 1,341 1,354 1,261 1,381 16,527 1,341.1 7.37%
2002-04-08 0 0.950 0.940 0.950 0.940 0.970 4,240,000 4,061,440 0.9579 1,261 1,248 1,261 1,248 1,288 3,193 1,271.8 -3.06%
2002-04-04 0 0.980 0.970 0.980 0.930 0.990 8,064,000 7,811,600 0.9687 1,301 1,288 1,301 1,235 1,314 6,073 1,286.2 2.08%
2002-04-03 0 0.960 0.950 0.960 0.930 0.970 8,176,000 7,753,520 0.9483 1,275 1,261 1,275 1,235 1,288 6,158 1,259.1 -1.03%
2002-04-02 0 0.970 0.960 0.970 0.960 1.010 11,176,000 10,971,440 0.9817 1,288 1,275 1,288 1,275 1,341 8,417 1,303.4 -6.73%
2002-03-28 0 1.040 1.030 1.040 1.030 1.070 3,576,000 3,751,040 1.0489 1,381 1,368 1,381 1,368 1,421 2,693 1,392.7 -0.95%
2002-03-27 0 1.050 1.050 1.060 1.020 1.070 8,776,000 9,217,200 1.0503 1,394 1,394 1,407 1,354 1,421 6,610 1,394.5 2.94%
2002-03-26 0 1.020 1.020 1.030 1.010 1.040 3,536,000 3,614,000 1.0221 1,354 1,354 1,368 1,341 1,381 2,663 1,357.0 0.00%
2002-03-25 0 1.020 1.020 1.030 1.020 1.060 4,968,000 5,109,440 1.0285 1,354 1,354 1,368 1,354 1,407 3,742 1,365.5 -2.86%
2002-03-22 0 1.050 1.040 1.050 1.050 1.080 6,824,000 7,252,160 1.0627 1,394 1,381 1,394 1,394 1,434 5,140 1,411.0 0.96%
2002-03-21 0 1.040 1.030 1.040 0.990 1.070 5,464,000 5,658,320 1.0356 1,381 1,368 1,381 1,314 1,421 4,115 1,375.0 -2.80%
2002-03-20 0 1.070 1.070 1.080 1.070 1.120 4,320,000 4,702,480 1.0885 1,421 1,421 1,434 1,421 1,487 3,254 1,445.3 -3.60%
2002-03-19 0 1.110 1.100 1.110 1.090 1.150 7,952,000 8,852,080 1.1132 1,474 1,461 1,474 1,447 1,527 5,989 1,478.0 0.91%
2002-03-18 0 1.100 1.090 1.100 1.090 1.140 7,656,000 8,545,360 1.1162 1,461 1,447 1,461 1,447 1,514 5,766 1,482.0 -0.90%
2002-03-15 0 1.110 1.110 1.120 1.090 1.170 12,792,000 14,342,560 1.1212 1,474 1,474 1,487 1,447 1,553 9,634 1,488.7 -5.13%
2002-03-14 0 1.170 1.160 1.170 1.150 1.190 5,768,000 6,778,720 1.1752 1,553 1,540 1,553 1,527 1,580 4,344 1,560.4 -0.85%
2002-03-13 0 1.180 1.170 1.180 1.160 1.230 19,768,000 23,659,600 1.1969 1,567 1,553 1,567 1,540 1,633 14,888 1,589.1 1.72%
2002-03-12 0 1.160 1.150 1.170 1.140 1.200 17,312,000 20,096,880 1.1609 1,540 1,527 1,553 1,514 1,593 13,039 1,541.3 -3.33%
2002-03-11 0 1.200 1.180 1.200 1.130 1.220 31,256,000 37,145,760 1.1884 1,593 1,567 1,593 1,500 1,620 23,541 1,577.9 8.11%
2002-03-08 0 1.110 1.110 1.130 1.110 1.180 17,408,000 19,965,120 1.1469 1,474 1,474 1,500 1,474 1,567 13,111 1,522.8 -5.13%
2002-03-07 0 1.170 1.150 1.160 1.080 1.180 24,244,566 27,427,640 1.1313 1,553 1,527 1,540 1,434 1,567 18,260 1,502.1 9.35%
2002-03-06 0 1.070 1.070 1.080 1.050 1.140 10,536,000 11,475,920 1.0892 1,421 1,421 1,434 1,394 1,514 7,935 1,446.2 -3.60%
2002-03-05 0 1.110 1.100 1.120 1.100 1.180 30,080,000 34,442,400 1.1450 1,474 1,461 1,487 1,461 1,567 22,655 1,520.3 0.91%
2002-03-04 0 1.100 1.090 1.100 1.000 1.100 21,696,000 22,930,720 1.0569 1,461 1,447 1,461 1,328 1,461 16,341 1,403.3 11.11%
2002-03-01 0 0.990 0.980 0.990 0.970 1.010 3,056,000 3,014,400 0.9864 1,314 1,301 1,314 1,288 1,341 2,302 1,309.7 -1.00%
2002-02-28 0 1.000 1.000 1.010 0.960 1.030 6,136,000 6,118,240 0.9971 1,328 1,328 1,341 1,275 1,368 4,621 1,323.9 2.04%
2002-02-27 0 0.980 0.970 0.980 0.970 1.010 5,336,000 5,282,880 0.9900 1,301 1,288 1,301 1,288 1,341 4,019 1,314.5 -1.01%
2002-02-26 0 0.990 0.990 1.010 0.930 1.020 8,912,000 8,841,760 0.9921 1,314 1,314 1,341 1,235 1,354 6,712 1,317.3 3.13%
2002-02-25 0 0.960 0.950 0.960 0.950 1.020 5,608,000 5,455,360 0.9728 1,275 1,261 1,275 1,261 1,354 4,224 1,291.6 -3.03%
2002-02-22 0 0.990 0.980 0.990 0.970 1.030 5,186,102 5,171,959 0.9973 1,314 1,301 1,314 1,288 1,368 3,906 1,324.1 -3.88%
2002-02-21 0 1.030 1.020 1.030 0.980 1.090 8,280,000 8,471,440 1.0231 1,368 1,354 1,368 1,301 1,447 6,236 1,358.4 -2.83%
2002-02-20 0 1.060 1.050 1.060 1.040 1.110 13,784,000 14,687,920 1.0656 1,407 1,394 1,407 1,381 1,474 10,382 1,414.8 -4.50%
2002-02-19 0 1.110 1.100 1.110 1.020 1.130 28,272,000 30,595,280 1.0822 1,474 1,461 1,474 1,354 1,500 21,293 1,436.8 7.77%
2002-02-18 0 1.030 1.020 1.030 0.910 1.030 16,040,000 16,041,840 1.0001 1,368 1,354 1,368 1,208 1,368 12,081 1,327.9 11.96%
2002-02-15 0 0.920 0.920 0.930 0.900 0.960 2,680,000 2,477,920 0.9246 1,222 1,222 1,235 1,195 1,275 2,018 1,227.6 -3.16%
2002-02-11 0 0.950 0.950 0.960 0.920 0.970 3,288,000 3,091,040 0.9401 1,261 1,261 1,275 1,222 1,288 2,476 1,248.2 2.15%
2002-02-08 0 0.930 0.920 0.940 0.890 0.970 11,400,000 10,730,560 0.9413 1,235 1,222 1,248 1,182 1,288 8,586 1,249.8 4.49%
2002-02-07 0 0.890 0.890 0.900 0.860 0.980 10,904,000 9,881,280 0.9062 1,182 1,182 1,195 1,142 1,301 8,212 1,203.2 -7.29%
2002-02-06 0 0.960 0.960 0.970 0.950 1.040 9,760,000 9,712,320 0.9951 1,275 1,275 1,288 1,261 1,381 7,351 1,321.3 -4.00%
2002-02-05 0 1.000 0.990 1.000 0.920 1.070 28,632,000 29,248,240 1.0215 1,328 1,314 1,328 1,222 1,421 21,564 1,356.3 5.26%
2002-02-04 0 0.950 0.950 0.960 0.940 1.040 14,904,000 14,642,880 0.9825 1,261 1,261 1,275 1,248 1,381 11,225 1,304.5 -8.65%
2002-02-01 0 1.040 1.030 1.050 1.020 1.140 18,608,000 19,702,320 1.0588 1,381 1,368 1,394 1,354 1,514 14,015 1,405.8 -7.14%
2002-01-31 0 1.120 1.110 1.120 1.100 1.190 11,208,000 12,834,640 1.1451 1,487 1,474 1,487 1,461 1,580 8,441 1,520.4 -1.75%
2002-01-30 0 1.140 1.140 1.150 1.100 1.210 18,048,000 20,878,640 1.1568 1,514 1,514 1,527 1,461 1,607 13,593 1,536.0 -2.56%
2002-01-29 0 1.170 1.160 1.170 1.100 1.270 40,016,000 47,090,480 1.1768 1,553 1,540 1,553 1,461 1,686 30,138 1,562.5 -4.10%
2002-01-28 0 1.220 1.220 1.230 1.130 1.320 59,616,000 73,931,920 1.2401 1,620 1,620 1,633 1,500 1,753 44,900 1,646.6 8.93%
2002-01-25 0 1.120 1.120 1.130 0.870 1.130 53,784,000 53,661,600 0.9977 1,487 1,487 1,500 1,155 1,500 40,508 1,324.7 30.23%
2002-01-24 0 0.860 0.850 0.860 0.830 1.160 55,392,000 52,602,080 0.9496 1,142 1,129 1,142 1,102 1,540 41,719 1,260.9 -24.56%
2002-01-23 0 1.140 1.120 1.130 1.120 1.170 18,432,000 21,043,520 1.1417 1,514 1,487 1,500 1,487 1,553 13,882 1,515.9 -0.87%
2002-01-22 0 1.150 1.140 1.160 1.120 1.200 42,016,000 48,893,280 1.1637 1,527 1,514 1,540 1,487 1,593 31,645 1,545.1 1.77%
2002-01-21 0 1.130 1.120 1.130 1.110 1.230 33,408,000 38,835,760 1.1625 1,500 1,487 1,500 1,474 1,633 25,162 1,543.5 -5.04%
2002-01-18 0 1.190 1.190 1.200 1.130 1.310 41,088,000 51,404,720 1.2511 1,580 1,580 1,593 1,500 1,739 30,946 1,661.1 0.00%
2002-01-17 0 1.190 1.190 1.200 1.130 1.430 73,360,000 91,916,800 1.2530 1,580 1,580 1,593 1,500 1,899 55,252 1,663.6 -14.39%
2002-01-16 0 1.390 1.390 1.400 1.080 1.400 55,072,000 68,132,480 1.2372 1,846 1,846 1,859 1,434 1,859 41,478 1,642.6 28.70%
2002-01-15 0 1.080 1.060 1.070 0.910 1.140 51,624,000 53,545,520 1.0372 1,434 1,407 1,421 1,208 1,514 38,881 1,377.2 14.89%
2002-01-14 0 0.940 0.930 0.940 0.880 0.970 22,912,000 21,445,040 0.9360 1,248 1,235 1,248 1,168 1,288 17,256 1,242.7 2.17%
2002-01-11 0 0.920 0.910 0.920 0.850 0.920 33,016,000 29,398,080 0.8904 1,222 1,208 1,222 1,129 1,222 24,866 1,182.2 5.75%
2002-01-10 0 0.870 0.870 0.880 0.730 0.880 38,224,000 31,197,040 0.8162 1,155 1,155 1,168 969.2 1,168 28,789 1,083.7 19.18%
2002-01-09 0 0.730 0.730 0.740 0.700 0.770 16,112,000 11,804,080 0.7326 969.2 969.2 982.5 929.4 1,022 12,135 972.74 -3.95%
2002-01-08 0 0.760 0.750 0.760 0.710 0.790 25,584,000 19,557,200 0.7644 1,009 995.8 1,009 942.7 1,049 19,269 1,015.0 5.56%
2002-01-07 0 0.720 0.710 0.720 0.640 0.720 29,832,000 20,707,760 0.6941 956.0 942.7 956.0 849.8 956.0 22,468 921.64 16.13%
2002-01-04 0 0.620 0.620 0.630 0.590 0.670 11,432,000 7,112,480 0.6222 823.2 823.2 836.5 783.4 889.6 8,610 826.06 -6.06%
2002-01-03 0 0.660 0.650 0.660 0.640 0.690 15,256,000 10,086,640 0.6612 876.3 863.0 876.3 849.8 916.1 11,490 877.85 1.54%
2002-01-02 0 0.650 0.650 0.660 0.580 0.660 15,928,000 10,149,680 0.6372 863.0 863.0 876.3 770.1 876.3 11,996 846.06 12.07%
2001-12-31 0 0.580 0.580 0.590 0.580 0.620 7,232,000 4,333,760 0.5992 770.1 770.1 783.4 770.1 823.2 5,447 795.64 -3.33%
2001-12-28 0 0.600 0.590 0.600 0.550 0.620 15,792,000 9,423,120 0.5967 796.6 783.4 796.6 730.3 823.2 11,894 792.26 7.14%
2001-12-27 0 0.560 0.550 0.560 0.500 0.570 16,256,000 8,976,720 0.5522 743.5 730.3 743.5 663.9 756.8 12,243 733.19 12.00%
2001-12-24 0 0.500 0.495 0.500 0.440 0.500 9,984,000 4,796,080 0.4804 663.9 657.2 663.9 584.2 663.9 7,520 637.81 16.28%
2001-12-21 0 0.430 0.430 0.435 0.430 0.455 3,864,000 1,687,640 0.4368 570.9 570.9 577.6 570.9 604.1 2,910 579.90 -3.37%
2001-12-20 0 0.445 0.440 0.445 0.425 0.455 3,008,000 1,316,160 0.4376 590.8 584.2 590.8 564.3 604.1 2,266 580.96 2.30%
2001-12-19 0 0.435 0.435 0.440 0.435 0.460 5,520,000 2,467,080 0.4469 577.6 577.6 584.2 577.6 610.8 4,157 593.41 -3.33%
2001-12-18 0 0.450 0.450 0.455 0.450 0.495 4,320,000 1,978,120 0.4579 597.5 597.5 604.1 597.5 657.2 3,254 607.97 -5.26%
2001-12-17 0 0.475 0.470 0.480 0.445 0.510 11,392,000 5,523,880 0.4849 630.7 624.0 637.3 590.8 677.1 8,580 643.81 6.74%
2001-12-14 0 0.445 0.435 0.445 0.400 0.450 5,968,000 2,571,600 0.4309 590.8 577.6 590.8 531.1 597.5 4,495 572.12 11.25%
2001-12-13 0 0.400 0.395 0.400 0.385 0.420 5,512,000 2,197,120 0.3986 531.1 524.5 531.1 511.2 557.6 4,151 529.25 -4.76%
2001-12-12 0 0.420 0.415 0.420 0.420 0.480 11,728,000 5,166,760 0.4405 557.6 551.0 557.6 557.6 637.3 8,833 584.93 -12.50%
2001-12-11 0 0.480 0.475 0.480 0.460 0.640 56,184,000 29,984,900 0.5337 637.3 630.7 637.3 610.8 849.8 42,316 708.60

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