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
2026-02-24 0 0.350 0.345 0.350 0.290 0.530 13,666,250 5,579,435 0.4083 0.350 0.345 0.350 0.290 0.530 13,666,250 0.4083 -25.53%
2026-02-23 0 0.470 0.465 0.470 0.310 0.570 33,756,436 16,038,147 0.4751 0.470 0.465 0.470 0.310 0.570 33,756,436 0.4751 42.42%
2026-02-20 0 0.330 0.320 0.330 0.250 0.330 6,014,000 1,859,650 0.3092 0.330 0.320 0.330 0.250 0.330 6,014,000 0.3092 33.06%
2026-02-16 0 0.248 0.241 0.249 0.241 0.248 90,000 22,062 0.2451 0.248 0.241 0.249 0.241 0.248 90,000 0.2451 2.90%
2026-02-13 0 0.241 0.234 0.242 0.241 0.241 10,000 2,410 0.2410 0.241 0.234 0.242 0.241 0.241 10,000 0.2410 0.00%
2026-02-12 0 0.241 0.241 0.242 0.241 0.241 52,000 12,532 0.2410 0.241 0.241 0.242 0.241 0.241 52,000 0.2410 0.00%
2026-02-11 0 0.241 0.234 0.242 0.241 0.241 8,000 1,928 0.2410 0.241 0.234 0.242 0.241 0.241 8,000 0.2410 0.42%
2026-02-10 0 0.240 0.232 0.242 0.233 0.240 12,000 2,866 0.2388 0.240 0.232 0.242 0.233 0.240 12,000 0.2388 0.00%
2026-02-09 0 0.240 0.234 0.240 0.241 0.241 16,000 3,856 0.2410 0.240 0.234 0.240 0.241 0.241 16,000 0.2410 0.00%
2026-02-06 0 0.240 0.231 0.242 0.230 0.249 700,000 165,640 0.2366 0.240 0.231 0.242 0.230 0.249 700,000 0.2366 1.69%
2026-02-05 0 0.236 0.236 0.242 0.235 0.242 218,000 51,764 0.2374 0.236 0.236 0.242 0.235 0.242 218,000 0.2374 -4.45%
2026-02-04 0 0.247 0.240 0.249 0.240 0.247 90,333 22,086 0.2445 0.247 0.240 0.249 0.240 0.247 90,333 0.2445 2.07%
2026-02-03 0 0.242 0.241 0.248 0.242 0.242 72,200 17,471 0.2420 0.242 0.241 0.248 0.242 0.242 72,200 0.2420 -0.41%
2026-02-02 0 0.243 0.243 0.250 0.243 0.250 32,000 7,866 0.2458 0.243 0.243 0.250 0.243 0.250 32,000 0.2458 -2.80%
2026-01-30 0 0.250 0.245 0.255 0.245 0.255 90,000 22,230 0.2470 0.250 0.245 0.255 0.245 0.255 90,000 0.2470 -1.96%
2026-01-29 0 0.255 0.245 0.255 0.246 0.255 58,000 14,304 0.2466 0.255 0.245 0.255 0.246 0.255 58,000 0.2466 3.24%
2026-01-28 0 0.247 0.247 0.250 0.247 0.250 1,336,026 333,674 0.2498 0.247 0.247 0.250 0.247 0.250 1,336,026 0.2498 -3.14%
2026-01-27 0 0.255 0.247 0.255 0.247 0.255 118,046 29,183 0.2472 0.255 0.247 0.255 0.247 0.255 118,046 0.2472 2.00%
2026-01-26 0 0.250 0.249 0.255 0.248 0.250 291,003 72,666 0.2497 0.250 0.249 0.255 0.248 0.250 291,003 0.2497 -3.85%
2026-01-23 0 0.260 0.250 0.265 0.250 0.275 165,140 42,640 0.2582 0.260 0.250 0.265 0.250 0.275 165,140 0.2582 -3.70%
2026-01-22 0 0.270 0.255 0.270 0.260 0.285 656,000 177,980 0.2713 0.270 0.255 0.270 0.260 0.285 656,000 0.2713 0.00%
2026-01-21 0 0.270 0.250 0.270 0.244 0.285 1,938,063 496,667 0.2563 0.270 0.250 0.270 0.244 0.285 1,938,063 0.2563 11.11%
2026-01-20 0 0.243 0.236 0.245 0.235 0.250 251,056 60,366 0.2404 0.243 0.236 0.245 0.235 0.250 251,056 0.2404 -2.02%
2026-01-19 0 0.248 0.238 0.248 0.238 0.248 258,143 62,575 0.2424 0.248 0.238 0.248 0.238 0.248 258,143 0.2424 0.00%
2026-01-16 0 0.248 0.248 0.250 0.248 0.248 12,050 2,987 0.2479 0.248 0.248 0.250 0.248 0.248 12,050 0.2479 -0.80%
2026-01-15 0 0.250 0.250 0.255 0.250 0.250 124,000 31,000 0.2500 0.250 0.250 0.255 0.250 0.250 124,000 0.2500 -1.96%
2026-01-14 0 0.255 0.250 0.255 0.250 0.255 360,800 90,573 0.2510 0.255 0.250 0.255 0.250 0.255 360,800 0.2510 0.00%
2026-01-13 0 0.255 0.250 0.255 0.248 0.260 184,000 45,980 0.2499 0.255 0.250 0.255 0.248 0.260 184,000 0.2499 -1.92%
2026-01-12 0 0.260 0.250 0.260 0.255 0.260 44,000 11,230 0.2552 0.260 0.250 0.260 0.255 0.260 44,000 0.2552 1.96%
2026-01-09 0 0.255 0.245 0.255 0.242 0.255 266,000 66,574 0.2503 0.255 0.245 0.255 0.242 0.255 266,000 0.2503 2.00%
2026-01-08 0 0.250 0.242 0.250 0.244 0.250 159,700 39,234 0.2457 0.250 0.242 0.250 0.244 0.250 159,700 0.2457 0.00%
2026-01-07 0 0.250 0.246 0.250 0.246 0.250 102,000 25,452 0.2495 0.250 0.246 0.250 0.246 0.250 102,000 0.2495 0.00%
2026-01-06 0 0.250 0.248 0.250 0.250 0.250 40,000 10,000 0.2500 0.250 0.248 0.250 0.250 0.250 40,000 0.2500 -1.96%
2026-01-05 0 0.255 0.240 0.255 0.249 0.260 618,000 156,336 0.2530 0.255 0.240 0.255 0.249 0.260 618,000 0.2530 -3.77%
2026-01-02 0 0.265 0.265 0.270 0.255 0.275 194,750 50,985 0.2618 0.265 0.265 0.270 0.255 0.275 194,750 0.2618 -3.64%
2025-12-31 0 0.275 0.265 0.275 0.260 0.280 278,000 75,130 0.2703 0.275 0.265 0.275 0.260 0.280 278,000 0.2703 0.00%
2025-12-30 0 0.275 0.260 0.275 0.244 0.290 984,000 261,654 0.2659 0.275 0.260 0.275 0.244 0.290 984,000 0.2659 14.58%
2025-12-29 0 0.240 0.236 0.240 0.235 0.240 256,000 60,964 0.2381 0.240 0.236 0.240 0.235 0.240 256,000 0.2381 -2.44%
2025-12-24 0 0.246 0.243 0.246 0.247 0.247 2,818 689 0.2445 0.246 0.243 0.246 0.247 0.247 2,818 0.2445 0.00%
2025-12-23 0 0.246 0.240 0.246 0.237 0.246 330,000 78,898 0.2391 0.246 0.240 0.246 0.237 0.246 330,000 0.2391 2.50%
2025-12-22 0 0.240 0.238 0.240 0.238 0.242 120,000 28,830 0.2403 0.240 0.238 0.240 0.238 0.242 120,000 0.2403 -1.64%
2025-12-19 0 0.244 0.244 0.245 0.244 0.250 58,420 14,296 0.2447 0.244 0.244 0.245 0.244 0.250 58,420 0.2447 0.00%
2025-12-18 0 0.244 0.241 0.244 0.241 0.244 324,000 78,708 0.2429 0.244 0.241 0.244 0.241 0.244 324,000 0.2429 0.00%
2025-12-17 0 0.244 0.244 0.246 0.244 0.255 280,000 69,554 0.2484 0.244 0.244 0.246 0.244 0.255 280,000 0.2484 -6.15%
2025-12-16 0 0.260 0.255 0.260 0.249 0.275 1,010,000 256,200 0.2537 0.260 0.255 0.260 0.249 0.275 1,010,000 0.2537 -7.14%
2025-12-15 0 0.280 0.275 0.280 0.275 0.280 160,046 44,051 0.2752 0.280 0.275 0.280 0.275 0.280 160,046 0.2752 0.00%
2025-12-12 0 0.280 0.270 0.280 0.270 0.280 25,023 6,955 0.2779 0.280 0.270 0.280 0.270 0.280 25,023 0.2779 0.00%
2025-12-11 0 0.280 0.275 0.280 0.275 0.290 68,020 18,935 0.2784 0.280 0.275 0.280 0.275 0.290 68,020 0.2784 0.00%
2025-12-10 0 0.280 0.270 0.280 0.265 0.290 218,400 59,740 0.2735 0.280 0.270 0.280 0.265 0.290 218,400 0.2735 -3.45%
2025-12-09 0 0.290 0.275 0.290 0.270 0.290 310,000 86,530 0.2791 0.290 0.275 0.290 0.270 0.290 310,000 0.2791 3.57%
2025-12-08 0 0.280 0.275 0.280 0.275 0.295 720,006 202,771 0.2816 0.280 0.275 0.280 0.275 0.295 720,006 0.2816 1.82%
2025-12-05 0 0.275 0.265 0.275 0.270 0.275 12,000 3,250 0.2708 0.275 0.265 0.275 0.270 0.275 12,000 0.2708 0.00%
2025-12-04 0 0.275 0.260 0.275 0.265 0.295 382,010 105,192 0.2754 0.275 0.260 0.275 0.265 0.295 382,010 0.2754 -6.78%
2025-12-03 0 0.295 0.290 0.295 0.280 0.295 196,000 55,890 0.2852 0.295 0.290 0.295 0.280 0.295 196,000 0.2852 0.00%
2025-12-02 0 0.295 0.280 0.295 0.280 0.315 450,000 129,370 0.2875 0.295 0.280 0.295 0.280 0.315 450,000 0.2875 -4.84%
2025-12-01 0 0.310 0.300 0.310 0.295 0.310 238,000 72,460 0.3045 0.310 0.300 0.310 0.295 0.310 238,000 0.3045 1.64%
2025-11-28 0 0.305 0.290 0.305 0.285 0.305 1,516,006 453,731 0.2993 0.305 0.290 0.305 0.285 0.305 1,516,006 0.2993 3.39%
2025-11-27 0 0.295 0.290 0.295 0.295 0.310 836,003 250,610 0.2998 0.295 0.290 0.295 0.295 0.310 836,003 0.2998 -3.28%
2025-11-26 0 0.305 0.290 0.305 0.295 0.305 776,000 232,970 0.3002 0.305 0.290 0.305 0.295 0.305 776,000 0.3002 0.00%
2025-11-25 0 0.305 0.295 0.305 0.290 0.310 792,126 236,994 0.2992 0.305 0.295 0.305 0.290 0.310 792,126 0.2992 7.02%
2025-11-24 0 0.285 0.285 0.295 0.280 0.305 940,103 271,927 0.2893 0.285 0.285 0.295 0.280 0.305 940,103 0.2893 0.00%
2025-11-21 0 0.285 0.285 0.295 0.250 0.370 4,199,819 1,268,147 0.3020 0.285 0.285 0.295 0.250 0.370 4,199,819 0.3020 -13.64%
2025-11-20 0 0.330 0.330 0.340 0.330 0.375 860,000 306,020 0.3558 0.330 0.330 0.340 0.330 0.375 860,000 0.3558 0.00%
2025-11-19 0 0.330 0.320 0.330 0.325 0.340 182,000 60,110 0.3303 0.330 0.320 0.330 0.325 0.340 182,000 0.3303 0.00%
2025-11-18 0 0.330 0.325 0.330 0.325 0.345 177,300 59,193 0.3339 0.330 0.325 0.330 0.325 0.345 177,300 0.3339 0.00%
2025-11-17 0 0.330 0.325 0.330 0.320 0.370 1,060,000 355,770 0.3356 0.330 0.325 0.330 0.320 0.370 1,060,000 0.3356 -7.04%
2025-11-14 0 0.355 0.350 0.365 0.350 0.370 640,000 231,950 0.3624 0.355 0.350 0.365 0.350 0.370 640,000 0.3624 -2.74%
2025-11-13 0 0.365 0.350 0.370 0.365 0.365 5,403 1,922 0.3557 0.365 0.350 0.370 0.365 0.365 5,403 0.3557 2.82%
2025-11-12 0 0.355 0.355 0.360 0.350 0.380 376,000 134,830 0.3586 0.355 0.355 0.360 0.350 0.380 376,000 0.3586 -1.39%
2025-11-11 0 0.360 0.360 0.375 0.350 0.380 270,000 99,500 0.3685 0.360 0.360 0.375 0.350 0.380 270,000 0.3685 -1.37%
2025-11-10 0 0.365 0.365 0.370 0.355 0.425 1,831,400 674,547 0.3683 0.365 0.365 0.370 0.355 0.425 1,831,400 0.3683 -8.75%
2025-11-07 0 0.400 0.365 0.400 0.355 0.400 562,026 207,118 0.3685 0.400 0.365 0.400 0.355 0.400 562,026 0.3685 5.26%
2025-11-06 0 0.380 0.370 0.380 0.350 0.400 3,276,069 1,260,334 0.3847 0.380 0.370 0.380 0.350 0.400 3,276,069 0.3847 1.33%
2025-11-05 0 0.375 0.365 0.375 0.310 0.375 1,234,750 403,982 0.3272 0.375 0.365 0.375 0.310 0.375 1,234,750 0.3272 11.94%
2025-11-04 0 0.335 0.325 0.340 0.330 0.355 982,000 331,780 0.3379 0.335 0.325 0.340 0.330 0.355 982,000 0.3379 -5.63%
2025-11-03 0 0.355 0.345 0.355 0.340 0.355 293,583 102,114 0.3478 0.355 0.345 0.355 0.340 0.355 293,583 0.3478 0.00%
2025-10-31 0 0.355 0.350 0.355 0.340 0.370 901,668 313,593 0.3478 0.355 0.350 0.355 0.340 0.370 901,668 0.3478 -4.05%
2025-10-30 0 0.370 0.360 0.370 0.360 0.375 342,000 124,310 0.3635 0.370 0.360 0.370 0.360 0.375 342,000 0.3635 1.37%
2025-10-28 0 0.365 0.360 0.365 0.360 0.385 1,750,750 637,150 0.3639 0.365 0.360 0.365 0.360 0.385 1,750,750 0.3639 0.00%
2025-10-27 0 0.365 0.360 0.370 0.360 0.390 2,050,000 771,340 0.3763 0.365 0.360 0.370 0.360 0.390 2,050,000 0.3763 -2.67%
2025-10-24 0 0.375 0.365 0.375 0.345 0.425 6,385,650 2,425,253 0.3798 0.375 0.365 0.375 0.345 0.425 6,385,650 0.3798 -8.54%
2025-10-23 0 0.410 0.405 0.410 0.395 0.500 4,740,745 2,038,812 0.4301 0.410 0.405 0.410 0.395 0.500 4,740,745 0.4301 -10.87%
2025-10-22 0 0.460 0.455 0.460 0.430 0.485 1,960,000 874,890 0.4464 0.460 0.455 0.460 0.430 0.485 1,960,000 0.4464 -5.15%
2025-10-21 0 0.485 0.470 0.485 0.475 0.520 2,526,000 1,251,000 0.4952 0.485 0.470 0.485 0.475 0.520 2,526,000 0.4952 -4.90%
2025-10-20 0 0.510 0.500 0.510 0.470 0.580 3,112,000 1,578,660 0.5073 0.510 0.500 0.510 0.470 0.580 3,112,000 0.5073 -8.93%
2025-10-17 0 0.560 0.550 0.560 0.485 0.600 4,962,000 2,722,700 0.5487 0.560 0.550 0.560 0.485 0.600 4,962,000 0.5487 12.00%
2025-10-16 0 0.500 0.495 0.500 0.455 0.500 2,063,818 975,931 0.4729 0.500 0.495 0.500 0.455 0.500 2,063,818 0.4729 7.53%
2025-10-15 0 0.465 0.465 0.470 0.445 0.520 2,860,040 1,370,208 0.4791 0.465 0.465 0.470 0.445 0.520 2,860,040 0.4791 -6.06%
2025-10-14 0 0.495 0.490 0.495 0.490 0.650 7,544,000 3,946,860 0.5232 0.495 0.490 0.495 0.490 0.650 7,544,000 0.5232 -20.16%
2025-10-13 0 0.620 0.580 0.620 0.540 0.650 1,516,616 911,280 0.6009 0.620 0.580 0.620 0.540 0.650 1,516,616 0.6009 3.33%
2025-10-10 0 0.600 0.600 0.610 0.500 0.790 9,682,555 6,029,995 0.6228 0.600 0.600 0.610 0.500 0.790 9,682,555 0.6228 -24.05%
2025-10-09 0 0.790 0.780 0.790 0.750 1.360 17,051,250 15,166,045 0.8894 0.790 0.780 0.790 0.750 1.360 17,051,250 0.8894 -50.62%
2025-10-08 0 1.600 1.600 1.690 1.600 1.920 360,186 625,286 1.7360 1.600 1.600 1.690 1.600 1.920 360,186 1.7360 -16.23%
2025-10-06 0 1.910 1.900 1.980 1.900 2.320 603,500 1,267,335 2.1000 1.910 1.900 1.980 1.900 2.320 603,500 2.1000 -2.55%
2025-10-03 0 1.960 1.790 1.960 1.580 1.990 266,000 472,480 1.7762 1.960 1.790 1.960 1.580 1.990 266,000 1.7762 23.27%
2025-10-02 0 1.590 1.580 1.650 1.500 1.640 64,000 100,220 1.5659 1.590 1.580 1.650 1.500 1.640 64,000 1.5659 3.92%
2025-09-30 0 1.530 1.530 1.540 1.520 1.570 92,000 142,540 1.5493 1.530 1.530 1.540 1.520 1.570 92,000 1.5493 -0.65%
2025-09-29 0 1.540 1.540 1.570 1.380 1.720 630,000 995,540 1.5802 1.540 1.540 1.570 1.380 1.720 630,000 1.5802 -24.14%
2025-09-26 0 2.030 1.890 2.030 1.610 2.080 545,000 1,025,070 1.8809 2.030 1.890 2.030 1.610 2.080 545,000 1.8809 -4.25%
2025-09-25 0 2.120 2.060 2.120 1.900 2.540 306,000 631,860 2.0649 2.120 2.060 2.120 1.900 2.540 306,000 2.0649 -13.11%
2025-09-24 0 2.440 2.190 2.440 2.220 2.490 22,000 51,700 2.3500 2.440 2.190 2.440 2.220 2.490 22,000 2.3500 7.02%
2025-09-23 0 2.280 2.180 2.300 2.200 2.690 122,000 282,100 2.3123 2.280 2.180 2.300 2.200 2.690 122,000 2.3123 -10.59%
2025-09-22 0 2.550 2.430 2.590 2.430 2.830 70,900 176,835 2.4941 2.550 2.430 2.590 2.430 2.830 70,900 2.4941 1.19%
2025-09-19 0 2.520 2.410 2.510 2.390 2.610 254,006 637,919 2.5114 2.520 2.410 2.510 2.390 2.610 254,006 2.5114 2.02%
2025-09-18 0 2.470 2.390 2.480 2.400 2.790 220,783 581,662 2.6345 2.470 2.390 2.480 2.400 2.790 220,783 2.6345 -11.15%
2025-09-17 0 2.780 2.700 2.780 2.700 3.100 539,967 1,618,321 2.9971 2.780 2.700 2.780 2.700 3.100 539,967 2.9971 -0.71%
2025-09-16 0 2.800 2.700 2.810 2.700 2.830 57,333 157,975 2.7554 2.800 2.700 2.810 2.700 2.830 57,333 2.7554 -3.45%
2025-09-15 0 2.900 2.780 2.870 2.670 2.950 339,552 936,136 2.7570 2.900 2.780 2.870 2.670 2.950 339,552 2.7570 -3.33%
2025-09-12 0 3.000 2.880 3.000 2.890 3.000 33,900 100,944 2.9777 3.000 2.880 3.000 2.890 3.000 33,900 2.9777 1.69%
2025-09-11 0 2.950 3.010 3.020 2.850 3.020 164,000 488,980 2.9816 2.950 3.010 3.020 2.850 3.020 164,000 2.9816 -1.67%
2025-09-10 0 3.000 2.780 3.000 2.710 3.010 188,010 535,266 2.8470 3.000 2.780 3.000 2.710 3.010 188,010 2.8470 5.26%
2025-09-09 0 2.850 2.700 2.850 2.700 2.860 44,000 124,680 2.8336 2.850 2.700 2.850 2.700 2.860 44,000 2.8336 5.56%
2025-09-08 0 2.700 2.700 2.760 2.700 2.760 32,000 87,760 2.7425 2.700 2.700 2.760 2.700 2.760 32,000 2.7425 -2.17%
2025-09-05 0 2.760 2.760 2.790 2.490 3.150 246,000 669,660 2.7222 2.760 2.760 2.790 2.490 3.150 246,000 2.7222 -1.08%
2025-09-04 0 2.790 2.700 2.790 2.670 3.400 186,046 528,644 2.8415 2.790 2.700 2.790 2.670 3.400 186,046 2.8415 -3.79%
2025-09-03 0 2.900 2.740 2.950 2.700 3.170 74,000 208,560 2.8184 2.900 2.740 2.950 2.700 3.170 74,000 2.8184 -3.33%
2025-09-02 0 3.000 2.980 3.000 2.500 3.000 220,506 639,369 2.8996 3.000 2.980 3.000 2.500 3.000 220,506 2.8996 20.48%
2025-09-01 0 2.940 2.900 3.000 2.260 3.000 332,012 858,013 2.5843 2.490 2.456 2.541 1.914 2.541 392,014 2.1887 17.60%
2025-08-29 0 2.500 2.500 2.510 2.380 2.500 67,403 162,637 2.4129 2.117 2.117 2.126 2.016 2.117 79,584 2.0436 -4.58%
2025-08-28 0 2.620 2.500 2.650 - - 500 1,310 2.6200 2.219 2.117 2.244 - - 590 2.2190 0.00%
2025-08-27 0 2.620 2.530 2.700 2.620 2.700 9,713 25,539 2.6294 2.219 2.143 2.287 2.219 2.287 11,468 2.2269 -2.96%
2025-08-26 0 2.700 2.620 2.700 - - 800 2,056 2.5700 2.287 2.219 2.287 - - 945 2.1766 0.00%
2025-08-25 0 2.700 2.620 2.700 2.700 2.710 12,023 32,481 2.7016 2.287 2.219 2.287 2.287 2.295 14,196 2.2881 0.00%
2025-08-22 0 2.700 2.650 2.750 2.630 2.700 24,006 63,775 2.6566 2.287 2.244 2.329 2.227 2.287 28,344 2.2500 -3.57%
2025-08-21 0 2.800 2.620 2.800 2.800 2.800 10,233 28,557 2.7907 2.371 2.219 2.371 2.371 2.371 12,082 2.3635 0.00%
2025-08-20 0 2.800 2.560 2.800 2.750 2.800 34,040 93,712 2.7530 2.371 2.168 2.371 2.329 2.371 40,192 2.3316 0.00%
2025-08-19 0 2.800 2.540 2.800 2.800 2.800 8,000 22,400 2.8000 2.371 2.151 2.371 2.371 2.371 9,446 2.3714 0.00%
2025-08-18 0 2.800 2.350 2.800 2.800 2.800 2,056 5,728 2.7860 2.371 1.990 2.371 2.371 2.371 2,428 2.3596 1.82%
2025-08-15 0 2.750 2.700 2.750 2.500 2.800 28,000 71,820 2.5650 2.329 2.287 2.329 2.117 2.371 33,060 2.1724 1.85%
2025-08-14 0 2.700 2.580 2.700 2.700 2.800 24,048 65,270 2.7142 2.287 2.185 2.287 2.287 2.371 28,394 2.2987 -5.92%
2025-08-13 0 2.870 - 2.870 - - 0 0 - 2.431 - 2.431 - - 0 - 0.00%
2025-08-12 0 2.870 2.700 2.870 2.890 2.890 4,000 11,560 2.8900 2.431 2.287 2.431 2.448 2.448 4,723 2.4477 -0.35%
2025-08-11 0 2.880 2.700 2.880 - - 20 49 2.4500 2.439 2.287 2.439 - - 24 2.0750 -0.35%
2025-08-08 0 2.890 2.700 2.890 - - 0 0 - 2.448 2.287 2.448 - - 0 - -0.34%
2025-08-07 0 2.900 2.700 2.900 2.900 2.900 7,500 21,690 2.8920 2.456 2.287 2.456 2.456 2.456 8,855 2.4493 -1.02%
2025-08-06 0 2.930 2.700 2.930 - - 0 0 - 2.482 2.287 2.482 - - 0 - 0.00%
2025-08-05 0 2.930 2.700 2.940 2.930 2.930 2,000 5,860 2.9300 2.482 2.287 2.490 2.482 2.482 2,361 2.4815 1.38%
2025-08-04 0 2.890 2.700 3.000 - - 0 0 - 2.448 2.287 2.541 - - 0 - 0.00%
2025-08-01 0 2.890 2.700 2.890 2.890 2.890 60,000 173,400 2.8900 2.448 2.287 2.448 2.448 2.448 70,843 2.4477 0.00%
2025-07-31 0 2.890 2.700 2.890 2.890 2.900 14,200 41,032 2.8896 2.448 2.287 2.448 2.448 2.456 16,766 2.4473 -1.03%
2025-07-30 0 2.920 2.800 2.920 - - 206 558 2.7087 2.473 2.371 2.473 - - 243 2.2941 -0.34%
2025-07-29 0 2.930 2.700 2.940 2.800 2.930 4,200 12,012 2.8600 2.482 2.287 2.490 2.371 2.482 4,959 2.4222 1.03%
2025-07-28 0 2.900 2.800 2.900 2.800 2.900 44,000 123,560 2.8082 2.456 2.371 2.456 2.371 2.456 51,952 2.3784 0.00%
2025-07-25 0 2.900 2.820 3.000 2.820 2.900 15,600 44,130 2.8288 2.456 2.388 2.541 2.388 2.456 18,419 2.3959 -3.33%
2025-07-24 0 3.000 2.850 3.000 2.860 3.000 13,240 38,416 2.9015 2.541 2.414 2.541 2.422 2.541 15,633 2.4574 5.26%
2025-07-23 0 2.850 2.800 3.000 2.850 2.880 10,103 28,757 2.8464 2.414 2.371 2.541 2.414 2.439 11,929 2.4107 -5.00%
2025-07-22 0 3.000 2.800 3.000 - - 0 0 - 2.541 2.371 2.541 - - 0 - 0.00%
2025-07-21 0 3.000 2.850 3.000 2.770 3.000 20,000 59,520 2.9760 2.541 2.414 2.541 2.346 2.541 23,614 2.5205 1.69%
2025-07-18 0 2.950 2.800 3.090 2.950 2.950 2,000 5,900 2.9500 2.498 2.371 2.617 2.498 2.498 2,361 2.4985 1.72%
2025-07-17 0 2.900 2.700 2.900 2.700 2.900 30,000 82,920 2.7640 2.456 2.287 2.456 2.287 2.456 35,422 2.3409 0.00%
2025-07-16 0 2.900 2.800 3.100 2.900 2.900 2,000 5,800 2.9000 2.456 2.371 2.626 2.456 2.456 2,361 2.4561 -0.34%
2025-07-15 0 2.910 2.910 3.100 - - 0 0 - 2.465 2.465 2.626 - - 0 - 0.34%
2025-07-14 0 2.900 2.900 3.090 2.900 3.100 106,843 328,883 3.0782 2.456 2.456 2.617 2.456 2.626 126,152 2.6070 0.00%
2025-07-11 0 2.900 2.800 2.900 2.900 2.900 12,000 34,800 2.9000 2.456 2.371 2.456 2.456 2.456 14,169 2.4561 0.00%
2025-07-10 0 2.900 2.800 - 2.900 2.900 2,000 5,800 2.9000 2.456 2.371 - 2.456 2.456 2,361 2.4561 0.00%
2025-07-09 0 2.900 2.710 2.900 - - 10 27 2.7000 2.456 2.295 2.456 - - 12 2.2867 0.00%
2025-07-08 0 2.900 2.530 2.900 - - 0 0 - 2.456 2.143 2.456 - - 0 - 0.00%
2025-07-07 0 2.900 2.810 3.100 - - 0 0 - 2.456 2.380 2.626 - - 0 - 0.00%
2025-07-04 0 2.900 2.800 2.900 - - 0 0 - 2.456 2.371 2.456 - - 0 - -2.36%
2025-07-03 0 2.970 2.880 2.970 2.970 2.970 2,000 5,940 2.9700 2.515 2.439 2.515 2.515 2.515 2,361 2.5154 -0.34%
2025-07-02 0 2.980 2.920 3.100 2.980 2.980 2,000 5,960 2.9800 2.524 2.473 2.626 2.524 2.524 2,361 2.5239 2.05%
2025-06-30 0 2.920 2.900 2.920 2.920 2.980 8,033 23,767 2.9587 2.473 2.456 2.473 2.473 2.524 9,485 2.5058 -5.81%
2025-06-27 0 3.100 2.980 3.100 - - 0 0 - 2.626 2.524 2.626 - - 0 - 0.00%
2025-06-26 0 3.100 2.900 3.100 2.960 3.100 28,000 86,520 3.0900 2.626 2.456 2.626 2.507 2.626 33,060 2.6170 0.00%
2025-06-25 0 3.100 3.000 3.200 3.050 3.100 5,200 15,840 3.0462 2.626 2.541 2.710 2.583 2.626 6,140 2.5799 -3.13%
2025-06-24 0 3.200 2.900 - - - 0 0 - 2.710 2.456 - - - 0 - 0.00%
2025-06-23 0 3.200 3.000 - - - 0 0 - 2.710 2.541 - - - 0 - 0.00%
2025-06-20 0 3.200 3.000 3.200 3.200 3.200 4,000 12,800 3.2000 2.710 2.541 2.710 2.710 2.710 4,723 2.7102 0.00%
2025-06-19 0 3.200 3.000 3.200 3.200 3.200 2,000 6,400 3.2000 2.710 2.541 2.710 2.710 2.710 2,361 2.7102 0.00%
2025-06-18 0 3.200 2.900 3.200 3.190 3.200 8,000 25,560 3.1950 2.710 2.456 2.710 2.702 2.710 9,446 2.7060 0.00%
2025-06-17 0 3.200 - 3.200 3.200 3.200 2,000 6,400 3.2000 2.710 - 2.710 2.710 2.710 2,361 2.7102 0.00%
2025-06-16 0 3.200 - 3.200 3.200 3.200 2,003 6,408 3.1992 2.710 - 2.710 2.710 2.710 2,365 2.7095 -0.93%
2025-06-13 0 3.230 3.070 3.240 3.070 3.230 6,000 19,060 3.1767 2.736 2.600 2.744 2.600 2.736 7,084 2.6904 -2.12%
2025-06-12 0 3.300 3.250 3.350 3.200 3.350 18,928 61,491 3.2487 2.795 2.753 2.837 2.710 2.837 22,349 2.7514 -2.37%
2025-06-11 0 3.380 3.000 - 3.180 3.380 12,000 38,700 3.2250 2.863 2.541 - 2.693 2.863 14,169 2.7314 5.96%
2025-06-10 0 3.190 3.020 3.190 3.050 3.200 60,000 188,780 3.1463 2.702 2.558 2.702 2.583 2.710 70,843 2.6648 -0.31%
2025-06-09 0 3.200 3.010 3.200 2.960 3.200 26,000 81,260 3.1254 2.710 2.549 2.710 2.507 2.710 30,699 2.6470 0.00%
2025-06-06 0 3.200 2.810 3.300 2.800 3.200 16,000 49,000 3.0625 2.710 2.380 2.795 2.371 2.710 18,892 2.5938 14.29%
2025-06-05 0 2.800 2.660 3.200 2.700 2.800 11,400 30,650 2.6886 2.371 2.253 2.710 2.287 2.371 13,460 2.2771 -6.04%
2025-06-04 0 2.980 - 3.200 - - 0 0 - 2.524 - 2.710 - - 0 - 0.00%
2025-06-03 0 2.980 - 3.000 - - 0 0 - 2.524 - 2.541 - - 0 - 0.00%
2025-06-02 0 2.980 - 3.190 - - 0 0 - 2.524 - 2.702 - - 0 - 0.00%
2025-05-30 0 2.980 - 3.000 2.970 2.980 6,000 17,840 2.9733 2.524 - 2.541 2.515 2.524 7,084 2.5182 0.00%
2025-05-29 0 2.980 2.810 3.000 2.980 2.980 4,000 11,920 2.9800 2.524 2.380 2.541 2.524 2.524 4,723 2.5239 -0.33%
2025-05-28 0 2.990 2.980 3.000 2.760 2.990 4,000 11,500 2.8750 2.532 2.524 2.541 2.338 2.532 4,723 2.4349 -0.33%
2025-05-27 0 3.000 - 3.000 - - 0 0 - 2.541 - 2.541 - - 0 - 0.00%
2025-05-26 0 3.000 - 3.000 - - 0 0 - 2.541 - 2.541 - - 0 - 0.00%
2025-05-23 0 3.000 - 3.100 - - 0 0 - 2.541 - 2.626 - - 0 - 0.00%
2025-05-22 0 3.000 - 3.000 - - 0 0 - 2.541 - 2.541 - - 0 - 0.00%
2025-05-21 0 3.000 2.980 3.100 - - 0 0 - 2.541 2.524 2.626 - - 0 - 0.00%
2025-05-20 0 3.000 - 3.000 3.000 3.000 2,000 6,000 3.0000 2.541 - 2.541 2.541 2.541 2,361 2.5408 0.67%
2025-05-19 0 2.980 - 2.980 - - 0 0 - 2.524 - 2.524 - - 0 - -0.67%
2025-05-16 0 3.000 2.010 3.000 - - 0 0 - 2.541 1.702 2.541 - - 0 - 0.00%
2025-05-15 0 3.000 - 3.000 - - 0 0 - 2.541 - 2.541 - - 0 - 0.00%
2025-05-14 0 3.000 - 3.000 - - 0 0 - 2.541 - 2.541 - - 0 - 0.00%
2025-05-13 0 3.000 - 3.000 - - 0 0 - 2.541 - 2.541 - - 0 - -3.23%
2025-05-12 0 3.100 - 3.100 - - 0 0 - 2.626 - 2.626 - - 0 - 0.00%
2025-05-09 0 3.100 - 3.100 - - 0 0 - 2.626 - 2.626 - - 0 - 0.00%
2025-05-08 0 3.100 - 3.200 2.800 3.100 77,250 229,577 2.9719 2.626 - 2.710 2.371 2.626 91,211 2.5170 3.33%
2025-05-07 0 3.000 - 3.000 - - 0 0 - 2.541 - 2.541 - - 0 - 0.00%
2025-05-06 0 3.000 2.920 3.000 3.000 3.080 18,900 57,854 3.0611 2.541 2.473 2.541 2.541 2.609 22,316 2.5925 -2.60%
2025-05-02 0 3.080 - 3.080 - - 123 356 2.8943 2.609 - 2.609 - - 145 2.4513 0.00%
2025-04-30 0 3.080 - 3.080 - - 0 0 - 2.609 - 2.609 - - 0 - 0.00%
2025-04-29 0 3.080 2.900 3.080 - - 0 0 - 2.609 2.456 2.609 - - 0 - 0.00%
2025-04-28 0 3.080 - 3.080 - - 0 0 - 2.609 - 2.609 - - 0 - -0.65%
2025-04-25 0 3.100 - 3.100 - - 0 0 - 2.626 - 2.626 - - 0 - 0.00%
2025-04-24 0 3.100 - 3.100 - - 0 0 - 2.626 - 2.626 - - 0 - -3.13%
2025-04-23 0 3.200 - 3.440 - - 0 0 - 2.710 - 2.913 - - 0 - 0.00%
2025-04-22 0 3.200 - 3.430 - - 0 0 - 2.710 - 2.905 - - 0 - 0.00%
2025-04-17 0 3.200 - - 3.200 3.200 38,000 121,600 3.2000 2.710 - - 2.710 2.710 44,867 2.7102 0.00%
2025-04-16 0 3.200 - 3.200 3.200 3.200 40,000 128,000 3.2000 2.710 - 2.710 2.710 2.710 47,229 2.7102 3.23%
2025-04-15 0 3.100 - 3.200 - - 0 0 - 2.626 - 2.710 - - 0 - 0.00%
2025-04-14 0 3.100 - 3.300 - - 0 0 - 2.626 - 2.795 - - 0 - 0.00%
2025-04-11 0 3.100 - 3.100 - - 0 0 - 2.626 - 2.626 - - 0 - 0.00%
2025-04-10 0 3.100 - 3.100 - - 0 0 - 2.626 - 2.626 - - 0 - -1.59%
2025-04-09 0 3.150 - 3.390 - - 0 0 - 2.668 - 2.871 - - 0 - 0.00%
2025-04-08 0 3.150 - 3.380 - - 0 0 - 2.668 - 2.863 - - 0 - 0.00%
2025-04-07 0 3.150 - 3.150 - - 0 0 - 2.668 - 2.668 - - 0 - 0.00%
2025-04-03 0 3.150 2.900 3.300 3.010 3.150 154,710 472,564 3.0545 2.668 2.456 2.795 2.549 2.668 182,670 2.5870 1.61%
2025-04-02 0 3.100 3.000 3.100 3.100 3.300 70,000 220,000 3.1429 2.626 2.541 2.626 2.626 2.795 82,651 2.6618 0.00%
2025-04-01 0 3.100 - 3.100 - - 50 151 3.0200 2.626 - 2.626 - - 59 2.5578 0.00%
2025-03-31 0 3.100 - 3.100 - - 0 0 - 2.626 - 2.626 - - 0 - 0.00%
2025-03-28 0 3.100 2.800 3.150 2.950 3.100 8,600 25,718 2.9905 2.626 2.371 2.668 2.498 2.626 10,154 2.5327 0.00%
2025-03-27 0 3.100 - 3.140 - - 0 0 - 2.626 - 2.659 - - 0 - 0.00%
2025-03-26 0 3.100 - 3.120 - - 30 90 3.0000 2.626 - 2.642 - - 35 2.5408 0.00%
2025-03-25 0 3.100 - 3.130 - - 0 0 - 2.626 - 2.651 - - 0 - 0.00%
2025-03-24 0 3.100 2.800 3.180 - - 500 1,515 3.0300 2.626 2.371 2.693 - - 590 2.5662 0.00%
2025-03-21 0 3.100 - 3.140 - - 0 0 - 2.626 - 2.659 - - 0 - 0.00%
2025-03-20 0 3.100 - 3.130 - - 83 240 2.8916 2.626 - 2.651 - - 98 2.4490 0.00%
2025-03-19 0 3.100 - 3.160 - - 0 0 - 2.626 - 2.676 - - 0 - 0.00%
2025-03-18 0 3.100 3.000 3.150 3.100 3.100 4,300 13,290 3.0907 2.626 2.541 2.668 2.626 2.626 5,077 2.6176 3.33%
2025-03-17 0 3.000 2.800 3.100 - - 0 0 - 2.541 2.371 2.626 - - 0 - 0.00%
2025-03-14 0 3.000 2.800 3.100 - - 0 0 - 2.541 2.371 2.626 - - 0 - 0.00%
2025-03-13 0 3.000 2.800 3.120 - - 0 0 - 2.541 2.371 2.642 - - 0 - 0.00%
2025-03-12 0 3.000 2.800 3.100 2.900 3.000 5,957 17,199 2.8872 2.541 2.371 2.626 2.456 2.541 7,034 2.4453 0.00%
2025-03-11 0 3.000 2.950 3.150 3.000 3.000 2,000 6,000 3.0000 2.541 2.498 2.668 2.541 2.541 2,361 2.5408 1.69%
2025-03-10 0 2.950 2.800 3.180 2.950 2.950 6,316 18,696 2.9601 2.498 2.371 2.693 2.498 2.498 7,457 2.5070 -1.67%
2025-03-07 0 3.000 - 3.050 3.000 3.000 2,116 6,339 2.9957 2.541 - 2.583 2.541 2.541 2,498 2.5372 0.00%
2025-03-06 0 3.000 2.800 3.160 3.000 3.120 8,163 24,922 3.0530 2.541 2.371 2.676 2.541 2.642 9,638 2.5857 -3.85%
2025-03-05 0 3.120 3.000 3.120 - - 600 1,770 2.9500 2.642 2.541 2.642 - - 708 2.4985 -1.27%
2025-03-04 0 3.160 - 3.160 - - 0 0 - 2.676 - 2.676 - - 0 - 0.00%
2025-03-03 0 3.160 3.000 3.180 - - 0 0 - 2.676 2.541 2.693 - - 0 - 0.00%
2025-02-28 0 3.160 3.000 3.180 - - 0 0 - 2.676 2.541 2.693 - - 0 - 0.00%
2025-02-27 0 3.160 3.000 3.180 3.000 3.160 7,200 21,872 3.0378 2.676 2.541 2.693 2.541 2.676 8,501 2.5728 -0.63%
2025-02-26 0 3.180 3.000 3.200 - - 0 0 - 2.693 2.541 2.710 - - 0 - 0.00%
2025-02-25 0 3.180 3.000 3.200 3.180 3.180 2,000 6,360 3.1800 2.693 2.541 2.710 2.693 2.693 2,361 2.6933 0.00%
2025-02-24 0 3.180 3.000 3.190 3.180 3.180 30,200 95,990 3.1785 2.693 2.541 2.702 2.693 2.693 35,658 2.6920 -0.62%
2025-02-21 0 3.200 3.100 3.360 - - 33 97 2.9394 2.710 2.626 2.846 - - 39 2.4895 0.00%
2025-02-20 0 3.200 3.000 3.200 3.200 3.200 118,300 378,488 3.1994 2.710 2.541 2.710 2.710 2.710 139,680 2.7097 0.00%
2025-02-19 0 3.200 3.000 3.490 3.200 3.200 90,300 288,939 3.1998 2.710 2.541 2.956 2.710 2.710 106,619 2.7100 0.00%
2025-02-18 0 3.200 3.050 3.250 3.000 3.200 104,000 330,900 3.1817 2.710 2.583 2.753 2.541 2.710 122,795 2.6947 0.00%
2025-02-17 0 3.200 3.050 3.200 3.150 3.200 66,000 207,960 3.1509 2.710 2.583 2.710 2.668 2.710 77,928 2.6686 0.00%
2025-02-14 0 3.200 3.000 3.200 3.150 3.200 122,000 388,700 3.1861 2.710 2.541 2.710 2.668 2.710 144,048 2.6984 0.00%
2025-02-13 0 3.200 3.000 3.200 3.150 3.200 77,733 246,708 3.1738 2.710 2.541 2.710 2.668 2.710 91,781 2.6880 0.00%
2025-02-12 0 3.200 3.000 3.250 2.850 3.250 96,943 312,229 3.2207 2.710 2.541 2.753 2.414 2.753 114,463 2.7278 -1.54%
2025-02-11 0 3.250 3.000 3.300 3.200 3.250 26,000 83,900 3.2269 2.753 2.541 2.795 2.710 2.753 30,699 2.7330 1.56%
2025-02-10 0 3.200 3.000 3.300 3.200 3.200 12,200 38,980 3.1951 2.710 2.541 2.795 2.710 2.710 14,405 2.7060 0.00%
2025-02-07 0 3.200 - 3.440 3.200 3.200 6,000 19,200 3.2000 2.710 - 2.913 2.710 2.710 7,084 2.7102 0.00%
2025-02-06 0 3.200 - 3.430 3.200 3.200 18,000 57,600 3.2000 2.710 - 2.905 2.710 2.710 21,253 2.7102 0.00%
2025-02-05 0 3.200 - 3.200 3.200 3.200 4,000 12,800 3.2000 2.710 - 2.710 2.710 2.710 4,723 2.7102 0.00%
2025-02-04 0 3.200 3.000 3.200 - - 0 0 - 2.710 2.541 2.710 - - 0 - 0.00%
2025-02-03 0 3.200 - 3.200 - - 0 0 - 2.710 - 2.710 - - 0 - 0.00%
2025-01-28 0 3.200 3.000 3.500 - - 0 0 - 2.710 2.541 2.964 - - 0 - 0.00%
2025-01-27 0 3.200 - 3.200 - - 0 0 - 2.710 - 2.710 - - 0 - 0.00%
2025-01-24 0 3.200 - 3.200 3.000 3.200 10,543 32,099 3.0446 2.710 - 2.710 2.541 2.710 12,448 2.5786 0.00%
2025-01-23 0 3.200 3.000 3.200 - - 0 0 - 2.710 2.541 2.710 - - 0 - 0.00%
2025-01-22 0 3.200 - 3.200 - - 0 0 - 2.710 - 2.710 - - 0 - 0.00%
2025-01-21 0 3.200 3.000 3.360 - - 700 2,072 2.9600 2.710 2.541 2.846 - - 827 2.5069 0.00%
2025-01-20 0 3.200 3.000 3.370 - - 0 0 - 2.710 2.541 2.854 - - 0 - 0.00%
2025-01-17 0 3.200 3.000 3.380 - - 500 1,475 2.9500 2.710 2.541 2.863 - - 590 2.4985 0.00%
2025-01-16 0 3.200 3.000 3.490 3.100 3.200 6,400 20,184 3.1538 2.710 2.541 2.956 2.626 2.710 7,557 2.6710 0.00%
2025-01-15 0 3.200 - 3.470 - - 0 0 - 2.710 - 2.939 - - 0 - 0.00%
2025-01-14 0 3.200 - 3.200 - - 0 0 - 2.710 - 2.710 - - 0 - 0.00%
2025-01-13 0 3.200 - 3.220 3.200 3.200 4,000 12,800 3.2000 2.710 - 2.727 2.710 2.710 4,723 2.7102 -1.23%
2025-01-10 0 3.240 - 3.240 - - 0 0 - 2.744 - 2.744 - - 0 - -2.70%
2025-01-09 0 3.330 - 3.330 3.370 3.370 20,000 67,400 3.3700 2.820 - 2.820 2.854 2.854 23,614 2.8542 -1.48%
2025-01-08 0 3.380 - 3.380 3.400 3.400 2,000 6,800 3.4000 2.863 - 2.863 2.880 2.880 2,361 2.8796 -0.59%
2025-01-07 0 3.400 - 3.400 3.490 3.490 40,000 139,600 3.4900 2.880 - 2.880 2.956 2.956 47,229 2.9558 -1.16%
2025-01-06 0 3.440 - 3.440 3.490 3.490 60,000 209,400 3.4900 2.913 - 2.913 2.956 2.956 70,843 2.9558 2.08%
2025-01-03 0 3.370 - 3.370 - - 30 96 3.2000 2.854 - 2.854 - - 35 2.7102 -2.03%
2025-01-02 0 3.440 - 3.450 3.440 3.440 20,000 68,800 3.4400 2.913 - 2.922 2.913 2.913 23,614 2.9135 -1.15%
2024-12-31 0 3.480 - 3.480 3.490 3.490 10,000 34,900 3.4900 2.947 - 2.947 2.956 2.956 11,807 2.9558 0.00%
2024-12-30 0 3.480 - 3.480 - - 0 0 - 2.947 - 2.947 - - 0 - -0.29%
2024-12-27 0 3.490 - 3.500 3.490 3.500 12,000 41,900 3.4917 2.956 - 2.964 2.956 2.964 14,169 2.9572 -0.29%
2024-12-24 0 3.500 - 3.500 3.520 3.520 10,000 35,200 3.5200 2.964 - 2.964 2.981 2.981 11,807 2.9812 -0.57%
2024-12-23 0 3.520 - 3.530 3.520 3.560 16,000 56,640 3.5400 2.981 - 2.990 2.981 3.015 18,892 2.9982 -1.12%
2024-12-20 0 3.560 - 3.560 3.560 3.580 20,000 71,400 3.5700 3.015 - 3.015 3.015 3.032 23,614 3.0236 -0.56%
2024-12-19 0 3.580 - 3.580 3.500 3.580 20,300 71,829 3.5384 3.032 - 3.032 2.964 3.032 23,969 2.9968 2.29%
2024-12-18 0 3.500 - 3.500 3.500 3.500 12,000 42,000 3.5000 2.964 - 2.964 2.964 2.964 14,169 2.9643 2.94%
2024-12-17 0 3.400 - 3.400 - - 0 0 - 2.880 - 2.880 - - 0 - 0.00%
2024-12-16 0 3.400 - 3.400 3.400 3.400 10,000 34,000 3.4000 2.880 - 2.880 2.880 2.880 11,807 2.8796 0.00%
2024-12-13 0 3.400 - 3.400 - - 0 0 - 2.880 - 2.880 - - 0 - 0.00%
2024-12-12 0 3.400 - 3.400 - - 36 115 3.1944 2.880 - 2.880 - - 43 2.7055 0.00%
2024-12-11 0 3.400 - 3.430 - - 0 0 - 2.880 - 2.905 - - 0 - 0.00%
2024-12-10 0 3.400 3.100 3.400 3.100 3.400 14,010 44,433 3.1715 2.880 2.626 2.880 2.626 2.880 16,542 2.6861 -0.58%
2024-12-09 0 3.420 - 3.420 - - 0 0 - 2.897 - 2.897 - - 0 - -0.29%
2024-12-06 0 3.430 - 3.430 - - 0 0 - 2.905 - 2.905 - - 0 - 0.00%
2024-12-05 0 3.430 - 3.430 3.450 3.450 6,000 20,560 3.4267 2.905 - 2.905 2.922 2.922 7,084 2.9022 1.18%
2024-12-04 0 3.390 - 3.400 3.390 3.440 44,000 150,660 3.4241 2.871 - 2.880 2.871 2.913 51,952 2.9000 -0.59%
2024-12-03 0 3.410 - 3.450 - - 0 0 - 2.888 - 2.922 - - 0 - 0.00%
2024-12-02 0 3.410 - 3.450 - - 4,000 13,740 3.4350 2.888 - 2.922 - - 4,723 2.9092 0.00%
2024-11-29 0 3.410 3.150 3.490 3.010 3.410 100,000 311,220 3.1122 2.888 2.668 2.956 2.549 2.888 118,072 2.6358 13.67%
2024-11-28 0 3.000 3.000 3.180 3.000 3.100 52,000 160,500 3.0865 2.541 2.541 2.693 2.541 2.626 61,398 2.6141 -5.66%
2024-11-27 0 3.180 2.950 3.320 3.180 3.250 92,000 295,540 3.2124 2.693 2.498 2.812 2.693 2.753 108,627 2.7207 -4.50%
2024-11-26 0 3.330 3.110 3.330 3.300 3.350 107,800 358,830 3.3287 2.820 2.634 2.820 2.795 2.837 127,282 2.8192 -0.60%
2024-11-25 0 3.350 3.350 3.800 3.350 3.610 188,000 651,640 3.4662 2.837 2.837 3.218 2.837 3.057 221,976 2.9356 -9.46%
2024-11-22 0 3.700 3.500 3.750 3.700 3.750 49,900 186,550 3.7385 3.134 2.964 3.176 3.134 3.176 58,918 3.1663 -4.39%
2024-11-21 0 3.870 3.230 3.880 3.800 3.900 22,193 86,165 3.8825 3.278 2.736 3.286 3.218 3.303 26,204 3.2883 -0.51%
2024-11-20 0 3.890 3.520 3.890 3.890 3.900 24,500 95,405 3.8941 3.295 2.981 3.295 3.295 3.303 28,928 3.2980 0.26%
2024-11-19 0 3.880 3.500 3.880 3.880 3.880 46,800 181,256 3.8730 3.286 2.964 3.286 3.286 3.286 55,258 3.2802 1.31%
2024-11-18 0 3.830 3.630 3.830 3.750 3.850 24,000 91,180 3.7992 3.244 3.074 3.244 3.176 3.261 28,337 3.2177 5.22%
2024-11-15 0 3.640 3.630 3.640 3.600 3.640 54,000 194,820 3.6078 3.083 3.074 3.083 3.049 3.083 63,759 3.0556 -3.45%
2024-11-14 0 3.770 3.510 3.780 3.550 3.900 94,200 344,280 3.6548 3.193 2.973 3.201 3.007 3.303 111,224 3.0954 -5.75%
2024-11-13 0 4.000 - 4.180 3.900 4.000 12,100 47,586 3.9327 3.388 - 3.540 3.303 3.388 14,287 3.3308 0.00%
2024-11-12 0 4.000 3.900 4.200 4.000 4.010 20,166 80,609 3.9973 3.388 3.303 3.557 3.388 3.396 23,810 3.3854 0.00%
2024-11-11 0 4.000 - 4.000 3.800 4.500 124,000 506,920 4.0881 3.388 - 3.388 3.218 3.811 146,410 3.4623 -11.11%
2024-11-08 0 4.500 4.500 4.780 4.490 4.950 540,700 2,568,908 4.7511 3.811 3.811 4.048 3.803 4.192 638,417 4.0239 0.00%
2024-11-07 0 4.500 4.150 - 4.300 4.500 30,000 129,800 4.3267 3.811 3.515 - 3.642 3.811 35,422 3.6644 4.65%
2024-11-06 0 4.300 4.280 4.500 4.300 4.500 42,000 188,600 4.4905 3.642 3.625 3.811 3.642 3.811 49,590 3.8032 -4.44%
2024-11-05 0 4.500 - 4.500 4.450 4.500 78,040 348,848 4.4701 3.811 - 3.811 3.769 3.811 92,144 3.7859 1.81%
2024-11-04 0 4.420 4.310 4.470 4.420 4.600 128,600 579,058 4.5028 3.743 3.650 3.786 3.743 3.896 151,841 3.8136 0.45%
2024-11-01 0 4.400 4.150 4.500 4.000 4.400 182,015 760,501 4.1782 3.727 3.515 3.811 3.388 3.727 214,909 3.5387 12.24%
2024-10-31 0 3.920 3.910 4.250 3.910 4.200 30,110 120,855 4.0138 3.320 3.312 3.599 3.312 3.557 35,552 3.3994 -5.08%
2024-10-30 0 4.130 3.830 4.150 4.000 4.190 66,500 275,015 4.1356 3.498 3.244 3.515 3.388 3.549 78,518 3.5026 2.74%
2024-10-29 0 4.020 4.010 - 3.900 4.090 192,123 771,186 4.0140 3.405 3.396 - 3.303 3.464 226,844 3.3996 5.79%
2024-10-28 0 3.800 3.800 4.060 3.600 4.000 94,000 364,040 3.8728 3.218 3.218 3.439 3.049 3.388 110,988 3.2800 11.44%
2024-10-25 0 3.410 3.410 3.580 3.210 3.580 107,100 366,480 3.4218 2.888 2.888 3.032 2.719 3.032 126,455 2.8981 6.23%
2024-10-24 0 3.210 3.210 - 3.180 3.240 92,000 295,620 3.2133 2.719 2.719 - 2.693 2.744 108,627 2.7214 -5.59%
2024-10-23 0 3.400 3.400 - 3.300 3.500 22,000 74,160 3.3709 2.880 2.880 - 2.795 2.964 25,976 2.8550 -2.86%
2024-10-22 0 3.500 3.500 - 3.350 3.520 26,900 93,714 3.4838 2.964 2.964 - 2.837 2.981 31,761 2.9506 -0.57%
2024-10-21 0 3.520 3.520 - 3.500 3.520 37,100 129,947 3.5026 2.981 2.981 - 2.964 2.981 43,805 2.9665 -4.61%
2024-10-18 0 3.690 3.680 3.900 3.660 3.890 76,723 286,290 3.7315 3.125 3.117 3.303 3.100 3.295 90,589 3.1603 -2.89%
2024-10-17 0 3.800 3.670 3.800 3.660 3.890 45,506 170,151 3.7391 3.218 3.108 3.218 3.100 3.295 53,730 3.1668 6.74%
2024-10-16 0 3.560 3.550 3.800 3.520 3.650 64,600 232,584 3.6004 3.015 3.007 3.218 2.981 3.091 76,275 3.0493 -2.47%
2024-10-15 0 3.650 3.650 3.720 3.500 3.660 98,000 350,820 3.5798 3.091 3.091 3.151 2.964 3.100 115,711 3.0319 0.00%
2024-10-14 0 3.650 3.530 3.700 3.490 3.650 186,600 657,675 3.5245 3.091 2.990 3.134 2.956 3.091 220,323 2.9851 1.11%
2024-10-10 0 3.610 3.520 3.880 - - 1,413 5,001 3.5393 3.057 2.981 3.286 - - 1,668 2.9976 0.00%
2024-10-09 0 3.610 3.610 3.720 3.480 3.650 442,900 1,557,964 3.5176 3.057 3.057 3.151 2.947 3.091 522,942 2.9792 1.12%
2024-10-08 0 3.570 3.370 3.740 3.350 3.790 48,600 170,628 3.5109 3.024 2.854 3.168 2.837 3.210 57,383 2.9735 1.13%
2024-10-07 0 3.530 3.490 3.580 3.360 3.850 96,300 336,266 3.4919 2.990 2.956 3.032 2.846 3.261 113,704 2.9574 3.22%
2024-10-04 0 3.420 3.420 3.480 3.240 3.750 76,000 260,180 3.4234 2.897 2.897 2.947 2.744 3.176 89,735 2.8994 -2.56%
2024-10-03 0 3.510 3.510 3.910 3.300 3.920 40,300 141,349 3.5074 2.973 2.973 3.312 2.795 3.320 47,583 2.9706 3.54%
2024-10-02 0 3.390 3.380 3.500 3.360 3.690 121,583 418,082 3.4387 2.871 2.863 2.964 2.846 3.125 143,556 2.9123 2.11%
2024-09-30 0 3.320 3.320 3.930 3.120 3.880 330,099 1,211,767 3.6709 2.812 2.812 3.328 2.642 3.286 389,755 3.1090 -5.14%
2024-09-27 0 3.500 3.450 3.600 3.400 3.600 35,400 124,710 3.5229 2.964 2.922 3.049 2.880 3.049 41,798 2.9837 9.03%
2024-09-26 0 3.210 3.200 3.580 3.200 3.790 344,400 1,183,960 3.4377 2.719 2.710 3.032 2.710 3.210 406,641 2.9116 -11.57%
2024-09-25 0 3.630 3.440 3.680 3.450 3.650 114,476 403,902 3.5283 3.074 2.913 3.117 2.922 3.091 135,164 2.9882 5.52%
2024-09-24 0 3.440 3.200 3.550 3.410 3.440 14,500 49,600 3.4207 2.913 2.710 3.007 2.888 2.913 17,120 2.8971 2.69%
2024-09-23 0 3.350 3.330 3.610 3.260 3.650 76,100 260,535 3.4236 2.837 2.820 3.057 2.761 3.091 89,853 2.8996 5.02%
2024-09-20 0 3.190 3.170 3.260 3.150 3.200 71,700 226,559 3.1598 2.702 2.685 2.761 2.668 2.710 84,658 2.6762 1.59%
2024-09-19 0 3.140 3.140 3.300 2.960 3.200 155,207 490,572 3.1608 2.659 2.659 2.795 2.507 2.710 183,256 2.6770 4.67%
2024-09-17 0 3.000 2.900 3.180 2.930 3.000 10,000 29,640 2.9640 2.541 2.456 2.693 2.482 2.541 11,807 2.5103 3.81%
2024-09-16 0 2.890 2.890 3.000 2.890 3.000 33,000 98,570 2.9870 2.448 2.448 2.541 2.448 2.541 38,964 2.5298 -3.67%
2024-09-13 0 3.000 2.880 3.000 2.880 3.000 21,403 63,525 2.9680 2.541 2.439 2.541 2.439 2.541 25,271 2.5137 0.33%
2024-09-12 0 2.990 2.800 2.990 2.740 2.990 166,600 466,946 2.8028 2.532 2.371 2.532 2.321 2.532 196,708 2.3738 15.00%
2024-09-11 0 2.600 2.600 2.800 2.590 2.790 31,000 83,600 2.6968 2.202 2.202 2.371 2.194 2.363 36,602 2.2840 0.00%
2024-09-10 0 2.600 2.600 2.760 2.590 2.770 94,000 249,520 2.6545 2.202 2.202 2.338 2.194 2.346 110,988 2.2482 -6.14%
2024-09-09 0 2.770 2.610 2.770 2.280 2.780 240,000 618,880 2.5787 2.346 2.211 2.346 1.931 2.354 283,373 2.1840 11.69%
2024-09-05 0 2.480 2.280 2.600 2.130 2.480 87,000 196,255 2.2558 2.100 1.931 2.202 1.804 2.100 102,723 1.9105 18.10%
2024-09-04 0 2.100 2.000 2.200 2.020 2.100 78,000 161,380 2.0690 1.779 1.694 1.863 1.711 1.779 92,096 1.7523 0.00%
2024-09-03 0 2.100 2.000 2.100 1.800 2.100 85,163 168,472 1.9782 1.779 1.694 1.779 1.524 1.779 100,554 1.6754 31.25%
2024-09-02 0 1.600 1.600 - 1.550 1.600 22,600 35,212 1.5581 1.355 1.355 - 1.313 1.355 26,684 1.3196 3.23%
2024-08-30 0 1.550 1.550 - 1.450 1.510 110,000 163,200 1.4836 1.313 1.313 - 1.228 1.279 129,880 1.2565 6.90%
2024-08-29 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-28 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-27 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-26 0 1.450 1.450 - - - 120 170 1.4167 1.228 1.228 - - - 142 1.1998 0.00%
2024-08-23 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-22 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-21 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-20 0 1.450 1.450 - 1.450 1.450 8,000 11,600 1.4500 1.228 1.228 - 1.228 1.228 9,446 1.2281 -0.68%
2024-08-19 0 1.460 1.460 - 1.450 1.450 2,000 2,900 1.4500 1.237 1.237 - 1.228 1.228 2,361 1.2281 0.69%
2024-08-16 0 1.450 1.450 - 1.450 1.450 106,353 154,201 1.4499 1.228 1.228 - 1.228 1.228 125,573 1.2280 0.00%
2024-08-15 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-14 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-13 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-12 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2024-08-09 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 2.11%
2024-08-08 0 1.420 1.420 - - - 0 0 - 1.203 1.203 - - - 0 - 0.71%
2024-08-07 0 1.410 1.410 - - - 0 0 - 1.194 1.194 - - - 0 - 0.71%
2024-08-06 0 1.400 1.400 - - - 0 0 - 1.186 1.186 - - - 0 - 0.00%
2024-08-05 0 1.400 1.400 - - - 0 0 - 1.186 1.186 - - - 0 - 0.00%
2024-08-02 0 1.400 1.400 - - - 0 0 - 1.186 1.186 - - - 0 - 0.00%
2024-08-01 0 1.400 1.400 - 1.400 1.400 2,600 3,562 1.3700 1.186 1.186 - 1.186 1.186 3,070 1.1603 0.72%
2024-07-31 0 1.390 1.390 1.600 1.370 1.450 6,000 8,540 1.4233 1.177 1.177 1.355 1.160 1.228 7,084 1.2055 0.00%
2024-07-30 0 1.390 1.350 - 1.370 1.390 22,006 30,387 1.3809 1.177 1.143 - 1.160 1.177 25,983 1.1695 2.96%
2024-07-29 0 1.350 1.350 - - - 0 0 - 1.143 1.143 - - - 0 - 3.85%
2024-07-26 0 1.300 1.300 - 1.300 1.300 10,513 13,651 1.2985 1.101 1.101 - 1.101 1.101 12,413 1.0997 -0.76%
2024-07-25 0 1.310 1.310 - 1.310 1.310 40,000 52,400 1.3100 1.109 1.109 - 1.109 1.109 47,229 1.1095 0.00%
2024-07-24 0 1.310 1.310 - - - 0 0 - 1.109 1.109 - - - 0 - 0.77%
2024-07-23 0 1.300 1.300 - - - 0 0 - 1.101 1.101 - - - 0 - 0.00%
2024-07-22 0 1.300 1.300 - 1.300 1.400 78,000 104,400 1.3385 1.101 1.101 - 1.101 1.186 92,096 1.1336 0.00%
2024-07-19 0 1.300 1.300 - 1.300 1.300 58,000 75,400 1.3000 1.101 1.101 - 1.101 1.101 68,482 1.1010 4.00%
2024-07-18 0 1.250 1.250 - 1.250 1.250 2,000 2,500 1.2500 1.059 1.059 - 1.059 1.059 2,361 1.0587 0.00%
2024-07-17 0 1.250 1.250 - 1.210 1.350 142,110 183,030 1.2879 1.059 1.059 - 1.025 1.143 167,793 1.0908 -7.41%
2024-07-16 0 1.350 1.210 - - - 0 0 - 1.143 1.025 - - - 0 - 0.00%
2024-07-15 0 1.350 1.210 - 1.350 1.350 4,000 5,400 1.3500 1.143 1.025 - 1.143 1.143 4,723 1.1434 0.00%
2024-07-12 0 1.350 1.240 - - - 0 0 - 1.143 1.050 - - - 0 - 0.00%
2024-07-11 0 1.350 1.220 - 1.350 1.350 10,000 13,500 1.3500 1.143 1.033 - 1.143 1.143 11,807 1.1434 -0.74%
2024-07-10 0 1.360 1.240 1.360 1.380 1.380 6,100 8,405 1.3779 1.152 1.050 1.152 1.169 1.169 7,202 1.1670 -2.16%
2024-07-09 0 1.390 1.210 1.390 - - 0 0 - 1.177 1.025 1.177 - - 0 - 0.00%
2024-07-08 0 1.390 1.240 1.390 1.140 1.400 66,000 86,420 1.3094 1.177 1.050 1.177 0.966 1.186 77,928 1.1090 13.01%
2024-07-05 0 1.230 1.120 1.330 - - 500 540 1.0800 1.042 0.949 1.126 - - 590 0.9147 0.00%
2024-07-04 0 1.230 1.130 1.320 1.200 1.230 50,000 60,900 1.2180 1.042 0.957 1.118 1.016 1.042 59,036 1.0316 -0.81%
2024-07-03 0 1.240 1.230 1.330 1.210 1.220 8,000 9,700 1.2125 1.050 1.042 1.126 1.025 1.033 9,446 1.0269 -6.77%
2024-07-02 0 1.330 1.330 - 1.280 1.330 34,000 44,880 1.3200 1.126 1.126 - 1.084 1.126 40,145 1.1180 17.70%
2024-06-28 0 1.130 1.140 1.330 1.100 1.100 26,000 28,600 1.1000 0.957 0.966 1.126 0.932 0.932 30,699 0.9316 -0.88%
2024-06-27 0 1.140 1.120 1.330 - - 163 177 1.0859 0.966 0.949 1.126 - - 192 0.9197 0.00%
2024-06-26 0 1.140 1.120 1.330 - - 0 0 - 0.966 0.949 1.126 - - 0 - 0.00%
2024-06-25 0 1.140 1.120 1.330 - - 0 0 - 0.966 0.949 1.126 - - 0 - 0.00%
2024-06-24 0 1.140 1.140 1.330 - - 0 0 - 0.966 0.966 1.126 - - 0 - 1.79%
2024-06-21 0 1.120 1.120 - - - 0 0 - 0.949 0.949 - - - 0 - 0.00%
2024-06-20 0 1.120 1.120 - 1.110 1.120 14,000 15,600 1.1143 0.949 0.949 - 0.940 0.949 16,530 0.9437 0.00%
2024-06-19 0 1.120 1.110 - 1.120 1.120 22,000 24,640 1.1200 0.949 0.940 - 0.949 0.949 25,976 0.9486 0.00%
2024-06-18 0 1.120 1.120 - - - 0 0 - 0.949 0.949 - - - 0 - 0.90%
2024-06-17 0 1.110 1.100 1.300 - - 0 0 - 0.940 0.932 1.101 - - 0 - 0.91%
2024-06-14 0 1.100 1.090 - 1.090 1.100 102,600 112,816 1.0996 0.932 0.923 - 0.923 0.932 121,142 0.9313 -0.90%
2024-06-13 0 1.110 1.110 1.330 1.100 1.140 110,000 122,680 1.1153 0.940 0.940 1.126 0.932 0.966 129,880 0.9446 0.91%
2024-06-12 0 1.100 1.090 1.100 1.100 1.170 112,000 126,400 1.1286 0.932 0.923 0.932 0.932 0.991 132,241 0.9558 -1.79%
2024-06-11 0 1.120 1.120 1.170 1.110 1.190 107,590 124,284 1.1552 0.949 0.949 0.991 0.940 1.008 127,034 0.9784 -4.27%
2024-06-07 0 1.170 1.220 1.260 1.070 1.270 34,000 41,180 1.2112 0.991 1.033 1.067 0.906 1.076 40,145 1.0258 1.74%
2024-06-06 0 1.150 1.150 1.200 - - 0 0 - 0.974 0.974 1.016 - - 0 - 0.88%
2024-06-05 0 1.140 1.130 1.210 1.140 1.180 26,000 30,380 1.1685 0.966 0.957 1.025 0.966 0.999 30,699 0.9896 0.88%
2024-06-04 0 1.130 1.120 1.130 1.100 1.230 110,000 125,780 1.1435 0.957 0.949 0.957 0.932 1.042 129,880 0.9684 -8.13%
2024-06-03 0 1.230 1.230 1.330 1.210 1.360 74,000 93,580 1.2646 1.042 1.042 1.126 1.025 1.152 87,373 1.0710 2.50%
2024-05-31 0 1.200 1.200 1.260 1.200 1.200 2,000 2,400 1.2000 1.016 1.016 1.067 1.016 1.016 2,361 1.0163 -6.25%
2024-05-30 0 1.280 1.210 1.280 1.200 1.340 116,000 143,700 1.2388 1.084 1.025 1.084 1.016 1.135 136,964 1.0492 6.67%
2024-05-29 0 1.200 1.190 1.470 1.200 1.300 26,000 31,660 1.2177 1.016 1.008 1.245 1.016 1.101 30,699 1.0313 1.69%
2024-05-28 0 1.180 1.180 1.290 1.180 1.510 108,000 148,760 1.3774 0.999 0.999 1.093 0.999 1.279 127,518 1.1666 -11.94%
2024-05-27 0 1.340 1.330 1.490 1.270 1.480 96,600 132,658 1.3733 1.135 1.126 1.262 1.076 1.253 114,058 1.1631 6.35%
2024-05-24 0 1.260 1.260 - 1.260 1.410 47,722 65,681 1.3763 1.067 1.067 - 1.067 1.194 56,346 1.1657 -10.64%
2024-05-23 0 1.410 1.400 - 1.410 1.410 2,300 3,240 1.4087 1.194 1.186 - 1.194 1.194 2,716 1.1931 -2.76%
2024-05-22 0 1.450 1.450 - 1.350 1.430 10,000 13,900 1.3900 1.228 1.228 - 1.143 1.211 11,807 1.1772 0.00%
2024-05-21 0 1.450 1.450 - - - 0 0 - 1.228 1.228 - - - 0 - 1.40%
2024-05-20 0 1.430 1.430 1.700 1.430 1.430 2,000 2,860 1.4300 1.211 1.211 1.440 1.211 1.211 2,361 1.2111 -10.63%
2024-05-17 0 1.600 1.600 1.800 1.410 1.600 132,000 200,800 1.5212 1.355 1.355 1.524 1.194 1.355 155,855 1.2884 11.11%
2024-05-16 0 1.440 1.400 1.580 1.440 1.440 68,600 98,754 1.4396 1.220 1.186 1.338 1.220 1.220 80,998 1.2192 -3.36%
2024-05-14 0 1.490 1.400 1.600 - - 13 18 1.3846 1.262 1.186 1.355 - - 15 1.1727 0.00%
2024-05-13 0 1.490 1.420 1.600 - - 0 0 - 1.262 1.203 1.355 - - 0 - 0.00%
2024-05-10 0 1.490 1.400 - - - 0 0 - 1.262 1.186 - - - 0 - 0.00%
2024-05-09 0 1.490 1.400 1.600 - - 0 0 - 1.262 1.186 1.355 - - 0 - 0.00%
2024-05-08 0 1.490 1.400 1.580 1.410 1.490 14,000 20,300 1.4500 1.262 1.186 1.338 1.194 1.262 16,530 1.2281 -0.67%
2024-05-07 0 1.500 1.390 1.600 1.500 1.500 2,006 3,008 1.4995 1.270 1.177 1.355 1.270 1.270 2,369 1.2700 0.00%
2024-05-06 0 1.500 1.490 1.550 1.490 1.500 178,000 266,480 1.4971 1.270 1.262 1.313 1.262 1.270 210,169 1.2679 3.45%
2024-05-03 0 1.450 1.380 1.580 - - 0 0 - 1.228 1.169 1.338 - - 0 - 0.00%
2024-05-02 0 1.450 1.420 1.580 1.390 1.450 11,608 16,406 1.4133 1.228 1.203 1.338 1.177 1.228 13,706 1.1970 -2.03%
2024-04-30 0 1.480 1.480 1.590 1.420 1.430 116,000 165,560 1.4272 1.253 1.253 1.347 1.203 1.211 136,964 1.2088 0.00%
2024-04-29 0 1.480 1.480 1.600 1.440 1.450 10,000 14,480 1.4480 1.253 1.253 1.355 1.220 1.228 11,807 1.2264 0.00%
2024-04-26 0 1.480 1.480 1.600 - - 0 0 - 1.253 1.253 1.355 - - 0 - 2.07%
2024-04-25 0 1.450 1.420 1.690 1.450 1.450 10,000 14,500 1.4500 1.228 1.203 1.431 1.228 1.228 11,807 1.2281 0.00%
2024-04-24 0 1.450 1.450 1.600 - - 0 0 - 1.228 1.228 1.355 - - 0 - 2.11%
2024-04-23 0 1.420 1.400 1.480 1.390 1.430 40,000 56,340 1.4085 1.203 1.186 1.253 1.177 1.211 47,229 1.1929 -0.70%
2024-04-22 0 1.430 1.380 1.620 1.380 1.430 8,510 11,927 1.4015 1.211 1.169 1.372 1.169 1.211 10,048 1.1870 0.00%
2024-04-19 0 1.430 1.380 - 1.400 1.430 32,000 45,560 1.4238 1.211 1.169 - 1.186 1.211 37,783 1.2058 0.00%
2024-04-18 0 1.430 1.430 1.550 1.360 1.450 104,000 147,360 1.4169 1.211 1.211 1.313 1.152 1.228 122,795 1.2000 2.14%
2024-04-17 0 1.400 1.370 1.530 1.370 1.430 36,000 50,240 1.3956 1.186 1.160 1.296 1.160 1.211 42,506 1.1820 2.94%
2024-04-16 0 1.360 1.300 1.400 1.360 1.460 51,500 72,061 1.3992 1.152 1.101 1.186 1.152 1.237 60,807 1.1851 -2.86%
2024-04-15 0 1.400 1.340 1.400 1.350 1.430 12,267 16,972 1.3835 1.186 1.135 1.186 1.143 1.211 14,484 1.1718 -2.10%
2024-04-12 0 1.430 - 1.490 1.400 1.540 86,000 129,460 1.5053 1.211 - 1.262 1.186 1.304 101,542 1.2749 -7.14%
2024-04-11 0 1.540 1.440 1.620 - - 0 0 - 1.304 1.220 1.372 - - 0 - 0.00%
2024-04-10 0 1.540 1.410 1.600 - - 0 0 - 1.304 1.194 1.355 - - 0 - 0.00%
2024-04-09 0 1.540 1.420 1.560 1.400 1.550 58,600 87,228 1.4885 1.304 1.203 1.321 1.186 1.313 69,190 1.2607 0.00%
2024-04-08 0 1.540 1.410 1.540 1.380 1.540 4,000 5,840 1.4600 1.304 1.194 1.304 1.169 1.304 4,723 1.2365 4.76%
2024-04-05 0 1.470 1.360 1.490 1.400 1.490 86,003 122,844 1.4284 1.245 1.152 1.262 1.186 1.262 101,546 1.2097 -3.92%
2024-04-03 0 1.530 1.360 - 1.350 1.530 40,000 58,560 1.4640 1.296 1.152 - 1.143 1.296 47,229 1.2399 4.08%
2024-04-02 0 1.470 1.310 1.470 1.300 1.470 90,000 125,660 1.3962 1.245 1.109 1.245 1.101 1.245 106,265 1.1825 -2.00%
2024-03-28 0 1.500 1.310 - 1.400 1.500 8,333 11,849 1.4219 1.270 1.109 - 1.186 1.270 9,839 1.2043 0.00%
2024-03-27 0 1.500 1.480 1.500 1.500 1.500 2,000 3,000 1.5000 1.270 1.253 1.270 1.270 1.270 2,361 1.2704 -5.06%
2024-03-26 0 1.580 1.480 1.780 - - 0 0 - 1.338 1.253 1.508 - - 0 - 0.00%
2024-03-25 0 1.580 1.480 1.580 - - 0 0 - 1.338 1.253 1.338 - - 0 - 0.00%
2024-03-22 0 1.580 1.480 1.780 - - 0 0 - 1.338 1.253 1.508 - - 0 - 0.00%
2024-03-21 0 1.580 1.500 - - - 0 0 - 1.338 1.270 - - - 0 - 0.00%
2024-03-20 0 1.580 1.520 - - - 0 0 - 1.338 1.287 - - - 0 - 0.00%
2024-03-19 0 1.580 1.480 1.730 1.570 1.580 8,000 12,620 1.5775 1.338 1.253 1.465 1.330 1.338 9,446 1.3360 0.00%
2024-03-18 0 1.580 1.580 1.700 1.480 1.480 4,753 7,159 1.5062 1.338 1.338 1.440 1.253 1.253 5,612 1.2757 -7.06%
2024-03-15 0 1.700 1.480 1.700 - - 300 492 1.6400 1.440 1.253 1.440 - - 354 1.3890 0.00%
2024-03-14 0 1.700 1.480 1.800 - - 0 0 - 1.440 1.253 1.524 - - 0 - 0.00%
2024-03-13 0 1.700 1.480 1.790 1.700 1.700 10,033 17,048 1.6992 1.440 1.253 1.516 1.440 1.440 11,846 1.4391 -0.58%
2024-03-12 0 1.710 1.500 1.800 - - 0 0 - 1.448 1.270 1.524 - - 0 - 0.00%
2024-03-11 0 1.710 1.600 1.750 1.710 1.710 2,086 3,554 1.7037 1.448 1.355 1.482 1.448 1.448 2,463 1.4430 -2.84%
2024-03-08 0 1.760 1.580 1.760 1.760 1.760 2,000 3,520 1.7600 1.491 1.338 1.491 1.491 1.491 2,361 1.4906 4.76%
2024-03-07 0 1.680 1.530 - 1.450 1.680 12,000 19,680 1.6400 1.423 1.296 - 1.228 1.423 14,169 1.3890 -0.59%
2024-03-06 0 1.690 1.600 1.790 1.690 1.690 4,200 7,076 1.6848 1.431 1.355 1.516 1.431 1.431 4,959 1.4269 5.63%
2024-03-05 0 1.600 1.600 1.790 1.600 1.630 34,000 55,220 1.6241 1.355 1.355 1.516 1.355 1.381 40,145 1.3755 -2.44%
2024-03-04 0 1.640 1.630 1.720 1.610 1.750 24,000 39,460 1.6442 1.389 1.381 1.457 1.364 1.482 28,337 1.3925 -0.61%
2024-03-01 0 1.650 1.620 1.720 1.630 1.710 70,003 116,444 1.6634 1.397 1.372 1.457 1.381 1.448 82,654 1.4088 0.61%
2024-02-29 0 1.640 1.540 1.720 1.620 1.760 36,416 59,725 1.6401 1.389 1.304 1.457 1.372 1.491 42,997 1.3890 -7.87%
2024-02-28 0 1.780 1.620 1.780 1.780 1.800 12,000 21,520 1.7933 1.508 1.372 1.508 1.508 1.524 14,169 1.5188 9.88%
2024-02-27 0 1.620 1.580 1.780 1.610 1.620 10,000 16,140 1.6140 1.372 1.338 1.508 1.364 1.372 11,807 1.3670 0.00%
2024-02-26 0 1.620 1.560 1.650 1.580 1.740 36,542 58,838 1.6101 1.372 1.321 1.397 1.338 1.474 43,146 1.3637 -2.41%
2024-02-23 0 1.660 1.500 1.880 1.520 1.660 10,000 16,320 1.6320 1.406 1.270 1.592 1.287 1.406 11,807 1.3822 9.93%
2024-02-22 0 1.510 1.500 1.580 1.510 1.620 20,000 31,040 1.5520 1.279 1.270 1.338 1.279 1.372 23,614 1.3144 -5.63%
2024-02-21 0 1.600 1.430 1.600 - - 0 0 - 1.355 1.211 1.355 - - 0 - 0.00%
2024-02-20 0 1.600 1.450 1.520 1.450 1.600 28,416 41,963 1.4767 1.355 1.228 1.287 1.228 1.355 33,551 1.2507 -3.61%
2024-02-19 0 1.660 1.420 1.660 - - 1,000 1,600 1.6000 1.406 1.203 1.406 - - 1,181 1.3551 0.00%
2024-02-16 0 1.660 1.420 1.660 - - 0 0 - 1.406 1.203 1.406 - - 0 - 0.00%
2024-02-15 0 1.660 1.420 1.660 - - 0 0 - 1.406 1.203 1.406 - - 0 - 0.00%
2024-02-14 0 1.660 1.550 1.660 1.660 1.660 2,000 3,320 1.6600 1.406 1.313 1.406 1.406 1.406 2,361 1.4059 7.10%
2024-02-09 0 1.550 1.460 1.640 - - 0 0 - 1.313 1.237 1.389 - - 0 - 0.00%
2024-02-08 0 1.550 1.460 1.660 - - 0 0 - 1.313 1.237 1.406 - - 0 - 0.00%
2024-02-07 0 1.550 1.400 1.550 1.300 1.620 36,000 52,260 1.4517 1.313 1.186 1.313 1.101 1.372 42,506 1.2295 3.33%
2024-02-06 0 1.500 1.460 1.500 1.480 1.500 14,210 21,164 1.4894 1.270 1.237 1.270 1.253 1.270 16,778 1.2614 0.00%
2024-02-05 0 1.500 1.460 1.510 1.500 1.510 4,000 6,020 1.5050 1.270 1.237 1.279 1.270 1.279 4,723 1.2746 -0.66%
2024-02-02 0 1.510 1.440 1.620 1.500 1.590 76,030 119,124 1.5668 1.279 1.220 1.372 1.270 1.347 89,770 1.3270 -5.03%
2024-02-01 0 1.590 1.490 1.600 - - 0 0 - 1.347 1.262 1.355 - - 0 - 0.00%
2024-01-31 0 1.590 1.450 1.600 1.490 1.590 64,000 101,000 1.5781 1.347 1.228 1.355 1.262 1.347 75,566 1.3366 -1.24%
2024-01-30 0 1.610 1.510 1.660 - - 0 0 - 1.364 1.279 1.406 - - 0 - 0.00%
2024-01-29 0 1.610 1.600 1.620 1.600 1.610 84,000 134,620 1.6026 1.364 1.355 1.372 1.355 1.364 99,181 1.3573 0.62%
2024-01-26 0 1.600 1.460 1.600 1.430 1.600 44,833 68,119 1.5194 1.355 1.237 1.355 1.211 1.355 52,935 1.2868 0.63%
2024-01-25 0 1.590 1.350 1.600 1.500 1.600 20,000 30,900 1.5450 1.347 1.143 1.355 1.270 1.355 23,614 1.3085 6.00%
2024-01-24 0 1.500 1.300 1.600 1.090 1.500 281,999 391,318 1.3877 1.270 1.101 1.355 0.923 1.270 332,963 1.1753 -0.66%
2024-01-23 0 1.510 1.390 1.520 1.390 1.540 106,000 154,920 1.4615 1.279 1.177 1.287 1.177 1.304 125,157 1.2378 -3.21%
2024-01-22 0 1.560 1.450 1.580 1.480 1.560 50,000 74,880 1.4976 1.321 1.228 1.338 1.253 1.321 59,036 1.2684 -2.50%
2024-01-19 0 1.600 1.600 1.680 1.550 1.620 94,000 149,060 1.5857 1.355 1.355 1.423 1.313 1.372 110,988 1.3430 -1.23%
2024-01-18 0 1.620 1.620 1.690 1.600 1.960 132,000 228,900 1.7341 1.372 1.372 1.431 1.355 1.660 155,855 1.4687 -10.00%
2024-01-17 0 1.800 1.660 1.800 1.660 1.970 206,000 378,560 1.8377 1.524 1.406 1.524 1.406 1.668 243,229 1.5564 1.12%
2024-01-16 0 1.780 1.650 1.850 1.660 1.990 428,013 765,423 1.7883 1.508 1.397 1.567 1.406 1.685 505,365 1.5146 -6.32%
2024-01-15 0 1.900 1.800 1.910 1.770 2.020 394,000 741,560 1.8821 1.609 1.524 1.618 1.499 1.711 465,205 1.5941 -3.06%
2024-01-12 0 1.960 1.680 1.960 1.570 2.020 190,000 340,840 1.7939 1.660 1.423 1.660 1.330 1.711 224,337 1.5193 10.11%
2024-01-11 0 1.780 1.670 1.780 1.620 1.840 174,166 303,918 1.7450 1.508 1.414 1.508 1.372 1.558 205,642 1.4779 7.88%
2024-01-10 0 1.650 1.600 1.660 1.600 1.660 36,000 58,980 1.6383 1.397 1.355 1.406 1.355 1.406 42,506 1.3876 0.61%
2024-01-09 0 1.640 1.600 1.650 1.600 1.740 63,750 103,930 1.6303 1.389 1.355 1.397 1.355 1.474 75,271 1.3807 -4.65%
2024-01-08 0 1.720 1.610 1.720 1.600 1.730 232,000 380,540 1.6403 1.457 1.364 1.457 1.355 1.465 273,928 1.3892 -1.71%
2024-01-05 0 1.750 1.680 1.760 1.690 1.750 118,000 202,660 1.7175 1.482 1.423 1.491 1.431 1.482 139,325 1.4546 -1.13%
2024-01-04 0 1.770 1.740 1.770 1.670 1.770 36,000 61,040 1.6956 1.499 1.474 1.499 1.414 1.499 42,506 1.4360 4.73%
2024-01-03 0 1.690 - 1.690 1.690 1.770 188,000 331,260 1.7620 1.431 - 1.431 1.431 1.499 221,976 1.4923 -8.15%
2024-01-02 0 1.840 1.730 1.880 1.760 2.090 228,000 430,640 1.8888 1.558 1.465 1.592 1.491 1.770 269,205 1.5997 -5.64%
2023-12-29 0 1.950 1.930 2.090 1.870 2.130 412,000 845,220 2.0515 1.652 1.635 1.770 1.584 1.804 486,458 1.7375 -2.99%
2023-12-28 0 2.010 2.010 2.100 2.000 2.200 620,009 1,306,097 2.1066 1.702 1.702 1.779 1.694 1.863 732,059 1.7841 -0.99%
2023-12-27 0 2.030 1.910 2.030 1.790 2.030 61,450 112,602 1.8324 1.719 1.618 1.719 1.516 1.719 72,555 1.5519 4.10%
2023-12-22 0 1.950 - 1.960 1.920 2.080 176,463 346,861 1.9656 1.652 - 1.660 1.626 1.762 208,354 1.6648 0.52%
2023-12-21 0 1.940 1.880 1.950 1.880 2.060 144,000 278,560 1.9344 1.643 1.592 1.652 1.592 1.745 170,024 1.6384 -1.52%
2023-12-20 0 1.970 1.800 1.970 1.930 1.980 78,000 152,720 1.9579 1.668 1.524 1.668 1.635 1.677 92,096 1.6583 2.07%
2023-12-19 0 1.930 1.830 1.930 1.910 2.040 152,000 293,890 1.9335 1.635 1.550 1.635 1.618 1.728 179,470 1.6375 0.00%
2023-12-18 0 1.930 1.720 1.940 1.900 2.070 142,000 285,160 2.0082 1.635 1.457 1.643 1.609 1.753 167,663 1.7008 -3.02%
2023-12-15 0 1.990 1.900 2.000 1.920 2.090 126,200 249,698 1.9786 1.685 1.609 1.694 1.626 1.770 149,007 1.6757 -2.93%
2023-12-14 0 2.050 1.870 2.050 1.990 2.150 428,660 854,273 1.9929 1.736 1.584 1.736 1.685 1.821 506,129 1.6879 2.50%
2023-12-13 0 2.000 1.950 2.000 1.920 2.090 176,000 347,900 1.9767 1.694 1.652 1.694 1.626 1.770 207,807 1.6741 -2.91%
2023-12-12 0 2.060 1.920 2.060 1.900 2.160 1,129,100 2,320,645 2.0553 1.745 1.626 1.745 1.609 1.829 1,333,154 1.7407 -4.63%
2023-12-11 0 2.160 1.800 2.150 2.100 2.160 70,000 150,120 2.1446 1.829 1.524 1.821 1.779 1.829 82,651 1.8163 0.47%
2023-12-08 0 2.150 2.040 2.150 2.080 2.170 138,000 295,660 2.1425 1.821 1.728 1.821 1.762 1.838 162,940 1.8145 -2.27%
2023-12-07 0 2.200 2.160 2.200 2.200 2.230 70,000 155,320 2.2189 1.863 1.829 1.863 1.863 1.889 82,651 1.8792 0.00%
2023-12-06 0 2.200 2.000 2.200 2.130 2.200 126,000 273,720 2.1724 1.863 1.694 1.863 1.804 1.863 148,771 1.8399 1.38%
2023-12-05 0 2.170 2.120 2.170 2.160 2.340 90,493 197,425 2.1817 1.838 1.796 1.838 1.829 1.982 106,847 1.8477 -2.69%
2023-12-04 0 2.230 2.230 2.240 2.160 2.390 154,000 336,300 2.1838 1.889 1.889 1.897 1.829 2.024 181,831 1.8495 -0.89%
2023-12-01 0 2.250 2.120 2.250 2.150 2.280 280,000 625,220 2.2329 1.906 1.796 1.906 1.821 1.931 330,602 1.8912 -2.17%
2023-11-30 0 2.300 2.150 2.290 2.150 2.370 64,000 139,440 2.1788 1.948 1.821 1.939 1.821 2.007 75,566 1.8453 0.88%
2023-11-29 0 2.280 2.150 2.280 2.180 2.550 189,313 429,224 2.2673 1.931 1.821 1.931 1.846 2.160 223,526 1.9202 -2.98%
2023-11-28 0 2.350 2.100 2.350 2.080 2.390 154,040 351,622 2.2827 1.990 1.779 1.990 1.762 2.024 181,879 1.9333 5.86%
2023-11-27 0 2.220 2.130 2.220 2.180 2.230 256,000 565,940 2.2107 1.880 1.804 1.880 1.846 1.889 302,265 1.8723 1.37%
2023-11-24 0 2.190 2.150 2.200 2.190 2.200 166,000 363,620 2.1905 1.855 1.821 1.863 1.855 1.863 196,000 1.8552 -3.52%
2023-11-23 0 2.270 2.200 2.270 2.210 2.350 82,000 184,320 2.2478 1.923 1.863 1.923 1.872 1.990 96,819 1.9038 -12.69%
2023-11-22 0 2.600 2.210 2.600 2.150 2.600 158,000 368,320 2.3311 2.202 1.872 2.202 1.821 2.202 186,554 1.9743 12.55%
2023-11-21 0 2.310 2.150 2.310 2.180 2.310 176,003 396,946 2.2553 1.956 1.821 1.956 1.846 1.956 207,811 1.9101 -0.43%
2023-11-20 0 2.320 2.220 2.320 2.200 2.400 70,000 159,480 2.2783 1.965 1.880 1.965 1.863 2.033 82,651 1.9296 1.75%
2023-11-17 0 2.280 2.150 2.280 2.200 2.300 92,150 210,139 2.2804 1.931 1.821 1.931 1.863 1.948 108,804 1.9314 -1.72%
2023-11-16 0 2.320 2.150 2.330 2.320 2.400 14,000 32,640 2.3314 1.965 1.821 1.973 1.965 2.033 16,530 1.9746 -1.69%
2023-11-15 0 2.360 2.130 2.360 2.130 2.400 118,086 260,245 2.2039 1.999 1.804 1.999 1.804 2.033 139,427 1.8665 10.28%
2023-11-14 0 2.140 2.030 2.200 2.100 2.440 104,000 223,140 2.1456 1.812 1.719 1.863 1.779 2.067 122,795 1.8172 -4.04%
2023-11-13 0 2.230 2.170 2.240 2.220 2.330 44,000 101,080 2.2973 1.889 1.838 1.897 1.880 1.973 51,952 1.9456 -4.29%
2023-11-10 0 2.330 2.160 2.220 2.230 2.380 72,100 167,839 2.3279 1.973 1.829 1.880 1.889 2.016 85,130 1.9716 -2.10%
2023-11-09 0 2.380 2.240 2.380 2.260 2.430 338,000 772,560 2.2857 2.016 1.897 2.016 1.914 2.058 399,084 1.9358 -4.03%
2023-11-08 0 2.480 2.300 2.470 2.250 2.590 230,500 530,350 2.3009 2.100 1.948 2.092 1.906 2.194 272,157 1.9487 3.33%
2023-11-07 0 2.400 2.300 2.400 2.360 2.580 194,000 466,920 2.4068 2.033 1.948 2.033 1.999 2.185 229,060 2.0384 -7.34%
2023-11-06 0 2.590 2.590 2.600 2.260 2.590 444,000 1,048,390 2.3612 2.194 2.194 2.202 1.914 2.194 524,241 1.9998 3.19%
2023-11-03 0 2.510 2.410 2.530 2.440 2.510 180,000 449,600 2.4978 2.126 2.041 2.143 2.067 2.126 212,530 2.1155 -1.18%
2023-11-02 0 2.540 2.400 2.540 2.480 2.540 202,000 505,320 2.5016 2.151 2.033 2.151 2.100 2.151 238,506 2.1187 -0.39%
2023-11-01 0 2.550 2.400 2.550 2.430 2.550 136,000 340,580 2.5043 2.160 2.033 2.160 2.058 2.160 160,578 2.1210 -0.78%
2023-10-31 0 2.570 2.490 2.570 2.490 2.600 164,000 418,080 2.5493 2.177 2.109 2.177 2.109 2.202 193,639 2.1591 -1.91%
2023-10-30 0 2.620 2.440 2.620 2.420 2.620 197,000 495,790 2.5167 2.219 2.067 2.219 2.050 2.219 232,602 2.1315 1.16%
2023-10-27 0 2.590 2.480 2.590 2.490 2.590 190,000 485,000 2.5526 2.194 2.100 2.194 2.109 2.194 224,337 2.1619 0.39%
2023-10-26 0 2.580 2.500 2.600 2.430 2.660 330,000 832,700 2.5233 2.185 2.117 2.202 2.058 2.253 389,639 2.1371 -3.01%
2023-10-25 0 2.660 2.550 2.670 2.550 2.800 172,499 455,677 2.6416 2.253 2.160 2.261 2.160 2.371 203,674 2.2373 -2.56%
2023-10-24 0 2.730 2.560 2.780 2.560 2.770 290,300 768,237 2.6464 2.312 2.168 2.354 2.168 2.346 342,764 2.2413 4.20%
2023-10-20 0 2.620 2.620 2.770 2.520 2.710 242,000 637,120 2.6327 2.219 2.219 2.346 2.134 2.295 285,735 2.2298 -0.38%
2023-10-19 0 2.630 2.580 2.690 2.530 2.810 176,400 456,308 2.5868 2.227 2.185 2.278 2.143 2.380 208,280 2.1908 -6.74%
2023-10-18 0 2.820 2.560 2.870 2.490 2.820 290,200 749,748 2.5836 2.388 2.168 2.431 2.109 2.388 342,646 2.1881 4.06%
2023-10-17 0 2.710 2.580 2.730 2.490 2.750 276,000 730,340 2.6462 2.295 2.185 2.312 2.109 2.329 325,880 2.2411 0.74%
2023-10-16 0 2.690 2.680 2.710 2.690 2.840 182,000 493,700 2.7126 2.278 2.270 2.295 2.278 2.405 214,892 2.2974 -5.94%
2023-10-13 0 2.860 2.710 2.870 2.740 3.080 376,000 1,059,700 2.8184 2.422 2.295 2.431 2.321 2.609 443,952 2.3870 -3.05%
2023-10-12 0 2.950 2.880 2.950 2.960 3.160 514,800 1,596,600 3.1014 2.498 2.439 2.498 2.507 2.676 607,836 2.6267 -6.65%
2023-10-11 0 3.160 3.130 3.160 2.790 3.340 388,707 1,203,102 3.0951 2.676 2.651 2.676 2.363 2.829 458,955 2.6214 20.61%
2023-10-10 0 2.620 2.510 2.900 2.600 2.940 2,864,500 7,502,895 2.6193 2.219 2.126 2.456 2.202 2.490 3,382,181 2.2184 -1.87%
2023-10-09 0 2.670 2.670 3.000 2.670 2.990 188,000 529,180 2.8148 2.261 2.261 2.541 2.261 2.532 221,976 2.3840 -4.64%
2023-10-06 0 2.800 2.690 2.850 2.610 2.800 215,046 579,779 2.6961 2.371 2.278 2.414 2.211 2.371 253,910 2.2834 6.06%
2023-10-05 0 2.640 2.550 2.640 2.500 2.640 170,000 439,080 2.5828 2.236 2.160 2.236 2.117 2.236 200,723 2.1875 4.35%
2023-10-04 0 2.530 2.500 2.580 2.510 2.620 160,000 407,980 2.5499 2.143 2.117 2.185 2.126 2.219 188,916 2.1596 -3.80%
2023-10-03 0 2.630 2.630 2.680 2.550 2.720 158,000 419,800 2.6570 2.227 2.227 2.270 2.160 2.304 186,554 2.2503 -2.95%
2023-09-29 0 2.710 2.700 2.730 2.710 2.760 154,000 418,700 2.7188 2.295 2.287 2.312 2.295 2.338 181,831 2.3027 -1.81%
2023-09-28 0 2.760 2.700 2.770 2.760 2.850 154,000 427,260 2.7744 2.338 2.287 2.346 2.338 2.414 181,831 2.3498 0.00%
2023-09-27 0 2.760 2.760 2.810 2.760 2.880 226,660 637,340 2.8119 2.338 2.338 2.380 2.338 2.439 267,623 2.3815 -7.69%
2023-09-26 0 2.990 2.820 3.000 2.700 3.000 171,500 483,925 2.8217 2.532 2.388 2.541 2.287 2.541 202,494 2.3898 3.10%
2023-09-25 0 2.900 2.720 3.000 2.720 2.920 152,000 435,020 2.8620 2.456 2.304 2.541 2.304 2.473 179,470 2.4239 2.11%
2023-09-22 0 2.840 2.800 2.840 2.780 3.240 204,000 613,440 3.0071 2.405 2.371 2.405 2.354 2.744 240,867 2.5468 -12.35%
2023-09-21 0 3.240 3.100 3.260 3.180 3.600 182,000 607,620 3.3386 2.744 2.626 2.761 2.693 3.049 214,892 2.8276 0.62%
2023-09-20 0 3.220 3.090 3.270 2.940 3.600 286,000 911,980 3.1887 2.727 2.617 2.769 2.490 3.049 337,687 2.7007 11.81%
2023-09-19 0 2.880 2.850 2.920 2.880 2.930 153,825 446,548 2.9030 2.439 2.414 2.473 2.439 2.482 181,625 2.4586 -0.69%
2023-09-18 0 2.900 2.900 2.940 2.720 3.000 172,000 497,100 2.8901 2.456 2.456 2.490 2.304 2.541 203,084 2.4478 5.84%
2023-09-15 0 2.740 2.680 2.800 2.660 2.800 190,166 515,016 2.7082 2.321 2.270 2.371 2.253 2.371 224,533 2.2937 -2.14%
2023-09-14 0 2.800 2.680 2.820 2.690 2.800 154,000 419,160 2.7218 2.371 2.270 2.388 2.278 2.371 181,831 2.3052 0.00%
2023-09-13 0 2.800 2.650 2.810 2.690 2.830 160,000 441,340 2.7584 2.371 2.244 2.380 2.278 2.397 188,916 2.3362 0.00%
2023-09-12 0 2.800 2.640 2.900 2.800 2.910 183,400 526,174 2.8690 2.371 2.236 2.456 2.371 2.465 216,545 2.4299 -2.78%
2023-09-11 0 2.880 2.700 2.880 2.620 2.880 235,800 641,168 2.7191 2.439 2.287 2.439 2.219 2.439 278,414 2.3029 9.92%
2023-09-07 0 2.620 2.610 2.840 2.550 2.890 160,010 427,105 2.6692 2.219 2.211 2.405 2.160 2.448 188,927 2.2607 -2.60%
2023-09-06 0 2.690 2.650 2.730 2.630 2.740 174,000 468,020 2.6898 2.278 2.244 2.312 2.227 2.321 205,446 2.2781 0.75%
2023-09-05 0 2.670 2.660 2.780 2.610 2.770 158,000 421,180 2.6657 2.261 2.253 2.354 2.211 2.346 186,554 2.2577 -3.61%
2023-09-04 0 2.770 2.680 2.740 2.600 2.800 292,000 793,900 2.7188 2.346 2.270 2.321 2.202 2.371 344,771 2.3027 -0.72%
2023-08-31 0 2.790 2.700 2.750 2.750 2.880 380,000 1,063,700 2.7992 2.363 2.287 2.329 2.329 2.439 448,675 2.3708 0.00%
2023-08-30 0 2.790 2.700 2.830 2.700 2.860 365,133 1,014,670 2.7789 2.363 2.287 2.397 2.287 2.422 431,121 2.3536 -3.46%
2023-08-29 0 2.890 2.850 2.890 2.750 2.930 358,022 1,017,662 2.8425 2.448 2.414 2.448 2.329 2.482 422,725 2.4074 2.85%
2023-08-28 0 2.810 2.800 2.830 2.790 2.920 355,100 1,004,656 2.8292 2.380 2.371 2.397 2.363 2.473 419,275 2.3962 -3.77%
2023-08-25 0 2.920 2.880 3.000 2.880 3.150 344,000 1,032,020 3.0001 2.473 2.439 2.541 2.439 2.668 406,169 2.5409 -4.26%
2023-08-24 0 3.050 3.050 3.070 3.040 3.190 323,400 1,005,500 3.1092 2.583 2.583 2.600 2.575 2.702 381,846 2.6333 -2.24%
2023-08-23 0 3.120 3.110 3.140 3.030 3.150 336,000 1,041,040 3.0983 2.642 2.634 2.659 2.566 2.668 396,723 2.6241 2.30%
2023-08-22 0 3.050 3.030 3.100 2.910 3.100 351,519 1,054,842 3.0008 2.583 2.566 2.626 2.465 2.626 415,047 2.5415 4.81%
2023-08-21 0 2.910 2.890 2.950 2.910 3.140 341,300 1,032,994 3.0266 2.465 2.448 2.498 2.465 2.659 402,981 2.5634 -2.68%
2023-08-18 0 2.990 2.880 3.000 2.880 3.080 340,000 1,005,080 2.9561 2.532 2.439 2.541 2.439 2.609 401,446 2.5037 1.36%
2023-08-17 0 2.950 2.890 3.090 2.860 3.150 496,000 1,484,660 2.9933 2.498 2.448 2.617 2.422 2.668 585,639 2.5351 0.34%
2023-08-16 0 2.940 2.850 2.950 2.850 3.140 344,000 1,012,280 2.9427 2.490 2.414 2.498 2.414 2.659 406,169 2.4923 3.16%
2023-08-15 0 2.850 2.800 2.910 2.770 3.190 354,000 1,000,360 2.8259 2.414 2.371 2.465 2.346 2.702 417,976 2.3933 -4.68%
2023-08-14 0 2.990 2.830 3.020 2.760 3.080 500,000 1,476,460 2.9529 2.532 2.397 2.558 2.338 2.609 590,361 2.5009 -0.66%
2023-08-11 0 3.010 3.010 3.040 3.000 3.230 398,000 1,246,980 3.1331 2.549 2.549 2.575 2.541 2.736 469,928 2.6536 -6.81%
2023-08-10 0 3.230 3.160 3.280 3.070 3.270 316,063 1,005,178 3.1803 2.736 2.676 2.778 2.600 2.769 373,183 2.6935 2.22%
2023-08-09 0 3.160 3.110 3.320 3.110 3.700 333,413 1,091,886 3.2749 2.676 2.634 2.812 2.634 3.134 393,668 2.7736 -11.48%
2023-08-08 0 3.570 3.420 3.520 3.300 3.650 288,803 1,027,034 3.5562 3.024 2.897 2.981 2.795 3.091 340,996 3.0119 -0.83%
2023-08-07 0 3.600 3.510 3.550 3.230 3.610 451,600 1,538,880 3.4076 3.049 2.973 3.007 2.736 3.057 533,214 2.8860 6.51%
2023-08-04 0 3.380 3.290 3.330 3.090 3.410 392,220 1,272,601 3.2446 2.863 2.786 2.820 2.617 2.888 463,103 2.7480 0.00%
2023-08-03 0 3.380 3.280 3.430 3.430 3.730 357,750 1,286,905 3.5972 2.863 2.778 2.905 2.905 3.159 422,404 3.0466 -2.87%
2023-08-02 0 3.480 3.320 3.430 2.850 3.500 1,236,236 3,765,906 3.0463 2.947 2.812 2.905 2.414 2.964 1,459,652 2.5800 21.68%
2023-08-01 0 2.860 2.810 2.950 2.750 2.870 380,000 1,065,740 2.8046 2.422 2.380 2.498 2.329 2.431 448,675 2.3753 -0.35%
2023-07-31 0 2.870 2.870 2.940 2.870 3.000 528,103 1,546,220 2.9279 2.431 2.431 2.490 2.431 2.541 623,543 2.4797 -1.71%
2023-07-28 0 2.920 2.840 2.920 2.840 2.950 370,000 1,076,800 2.9103 2.473 2.405 2.473 2.405 2.498 436,867 2.4648 -0.34%
2023-07-27 0 2.930 2.860 2.930 2.880 2.950 602,000 1,768,500 2.9377 2.482 2.422 2.482 2.439 2.498 710,795 2.4881 -0.68%
2023-07-26 0 2.950 2.900 2.950 2.870 3.040 561,010 1,644,548 2.9314 2.498 2.456 2.498 2.431 2.575 662,397 2.4827 0.00%
2023-07-25 0 2.950 2.910 2.950 2.880 3.000 672,000 1,977,920 2.9433 2.498 2.465 2.498 2.439 2.541 793,446 2.4928 -1.67%
2023-07-24 0 3.000 2.840 3.000 2.760 3.000 446,500 1,271,425 2.8475 2.541 2.405 2.541 2.338 2.541 527,193 2.4117 4.53%
2023-07-21 0 2.870 2.710 2.730 2.720 3.110 608,900 1,710,381 2.8090 2.431 2.295 2.312 2.304 2.634 718,942 2.3790 -3.69%
2023-07-20 0 2.980 2.870 2.940 2.830 3.190 573,200 1,707,664 2.9792 2.524 2.431 2.490 2.397 2.702 676,790 2.5232 -1.97%
2023-07-19 0 3.040 2.930 3.040 2.770 3.080 1,605,500 4,709,880 2.9336 2.575 2.482 2.575 2.346 2.609 1,895,651 2.4846 6.29%
2023-07-18 0 2.860 2.720 2.900 2.580 2.940 1,126,066 3,045,786 2.7048 2.422 2.304 2.456 2.185 2.490 1,329,572 2.2908 5.15%
2023-07-14 0 2.720 2.640 2.720 2.670 2.950 464,000 1,301,200 2.8043 2.304 2.236 2.304 2.261 2.498 547,855 2.3751 -5.23%
2023-07-13 0 2.870 2.850 2.890 2.650 2.950 1,096,800 3,052,216 2.7828 2.431 2.414 2.448 2.244 2.498 1,295,017 2.3569 5.51%
2023-07-12 0 2.720 2.620 2.720 2.500 2.720 506,000 1,333,040 2.6345 2.304 2.219 2.304 2.117 2.304 597,446 2.2312 2.64%
2023-07-11 0 2.650 2.560 2.650 2.520 2.720 618,000 1,621,980 2.6246 2.244 2.168 2.244 2.134 2.304 729,687 2.2228 -1.12%
2023-07-10 0 2.680 2.600 2.680 2.420 2.680 586,063 1,457,169 2.4864 2.270 2.202 2.270 2.050 2.270 691,978 2.1058 6.35%
2023-07-07 0 2.520 2.380 2.520 2.380 2.540 736,910 1,829,538 2.4827 2.134 2.016 2.134 2.016 2.151 870,087 2.1027 -0.79%
2023-07-06 0 2.540 2.500 2.550 2.450 2.660 680,360 1,732,232 2.5461 2.151 2.117 2.160 2.075 2.253 803,317 2.1564 -1.17%
2023-07-05 0 2.570 2.510 2.580 2.160 2.610 1,224,076 2,887,865 2.3592 2.177 2.126 2.185 1.829 2.211 1,445,295 1.9981 17.35%
2023-07-04 0 2.190 2.170 2.220 2.000 2.300 1,016,000 2,183,820 2.1494 1.855 1.838 1.880 1.694 1.948 1,199,614 1.8204 7.35%
2023-07-03 0 2.040 1.990 2.050 1.940 2.230 676,040 1,366,378 2.0211 1.728 1.685 1.736 1.643 1.889 798,216 1.7118 -4.67%
2023-06-30 0 2.140 2.020 2.140 2.000 2.390 854,000 1,844,900 2.1603 1.812 1.711 1.812 1.694 2.024 1,008,337 1.8296 -8.15%
2023-06-29 0 2.330 2.160 2.390 2.160 2.330 716,000 1,597,820 2.2316 1.973 1.829 2.024 1.829 1.973 845,398 1.8900 4.02%
2023-06-28 0 2.240 2.200 2.300 2.030 2.280 705,000 1,515,200 2.1492 1.897 1.863 1.948 1.719 1.931 832,410 1.8203 11.44%
2023-06-27 0 2.010 2.000 2.100 1.980 2.320 738,000 1,586,780 2.1501 1.702 1.694 1.779 1.677 1.965 871,373 1.8210 -13.36%
2023-06-26 0 2.320 2.310 2.330 2.210 2.410 755,247 1,737,684 2.3008 1.965 1.956 1.973 1.872 2.041 891,737 1.9486 -0.43%
2023-06-23 0 2.330 2.160 2.330 2.070 2.360 1,191,308 2,575,892 2.1622 1.973 1.829 1.973 1.753 1.999 1,406,605 1.8313 4.48%
2023-06-21 0 2.230 2.180 2.300 2.130 2.370 984,000 2,178,200 2.2136 1.889 1.846 1.948 1.804 2.007 1,161,831 1.8748 -5.91%
2023-06-20 0 2.370 2.360 2.400 2.280 2.440 1,024,000 2,441,120 2.3839 2.007 1.999 2.033 1.931 2.067 1,209,060 2.0190 -4.05%
2023-06-19 0 2.470 2.460 2.470 2.440 2.610 732,500 1,814,680 2.4774 2.092 2.083 2.092 2.067 2.211 864,880 2.0982 -5.36%
2023-06-16 0 2.610 2.550 2.610 2.540 2.740 614,200 1,615,746 2.6307 2.211 2.160 2.211 2.151 2.321 725,200 2.2280 0.77%
2023-06-15 0 2.590 2.580 2.740 2.500 2.600 588,003 1,504,947 2.5594 2.194 2.185 2.321 2.117 2.202 694,269 2.1677 0.00%
2023-06-14 0 2.590 2.500 2.630 2.540 2.750 570,000 1,510,880 2.6507 2.194 2.117 2.227 2.151 2.329 673,012 2.2450 1.17%
2023-06-13 0 2.560 2.500 2.600 2.500 2.590 590,000 1,501,840 2.5455 2.168 2.117 2.202 2.117 2.194 696,627 2.1559 -0.78%
2023-06-12 0 2.580 2.500 2.700 2.460 2.750 804,000 2,111,240 2.6259 2.185 2.117 2.287 2.083 2.329 949,301 2.2240 1.18%
2023-06-09 0 2.550 2.510 2.600 2.440 2.570 664,100 1,682,031 2.5328 2.160 2.126 2.202 2.067 2.177 784,118 2.1451 2.00%
2023-06-08 0 2.500 2.450 2.540 2.400 2.550 824,000 2,030,060 2.4637 2.117 2.075 2.151 2.033 2.160 972,916 2.0866 -2.72%
2023-06-07 0 2.570 2.500 2.580 2.420 2.650 594,000 1,506,320 2.5359 2.177 2.117 2.185 2.050 2.244 701,349 2.1477 4.05%
2023-06-06 0 2.470 2.400 2.500 2.360 2.540 826,983 2,008,149 2.4283 2.092 2.033 2.117 1.999 2.151 976,438 2.0566 -0.40%
2023-06-05 0 2.480 2.400 2.510 2.410 2.610 628,000 1,561,920 2.4871 2.100 2.033 2.126 2.041 2.211 741,494 2.1065 -4.98%
2023-06-02 0 2.610 2.530 2.610 2.430 2.730 580,000 1,523,460 2.6267 2.211 2.143 2.211 2.058 2.312 684,819 2.2246 1.95%
2023-06-01 0 2.560 2.540 2.580 2.430 2.630 617,600 1,548,668 2.5076 2.168 2.151 2.185 2.058 2.227 729,214 2.1237 1.99%
2023-05-31 0 2.510 2.470 2.580 2.370 2.590 602,150 1,518,269 2.5214 2.126 2.092 2.185 2.007 2.194 710,972 2.1355 0.80%
2023-05-30 0 2.490 2.410 2.500 2.400 2.560 638,000 1,578,960 2.4749 2.109 2.041 2.117 2.033 2.168 753,301 2.0961 1.63%
2023-05-29 0 2.450 2.430 2.440 2.430 2.520 627,600 1,552,304 2.4734 2.075 2.058 2.067 2.058 2.134 741,022 2.0948 -5.41%
2023-05-25 0 2.590 2.500 2.600 2.550 2.870 560,000 1,536,180 2.7432 2.194 2.117 2.202 2.160 2.431 661,205 2.3233 -3.72%
2023-05-24 0 2.690 2.600 2.670 2.490 2.690 622,030 1,610,837 2.5896 2.278 2.202 2.261 2.109 2.278 734,445 2.1933 6.75%
2023-05-23 0 2.520 2.450 2.550 2.420 2.530 706,100 1,741,748 2.4667 2.134 2.075 2.160 2.050 2.143 833,708 2.0892 0.40%
2023-05-22 0 2.510 2.470 2.530 2.420 2.560 624,103 1,543,289 2.4728 2.126 2.092 2.143 2.050 2.168 736,893 2.0943 -0.79%
2023-05-19 0 2.530 2.430 2.540 2.440 2.630 644,000 1,626,460 2.5256 2.143 2.058 2.151 2.067 2.227 760,386 2.1390 -4.53%
2023-05-18 0 2.650 2.480 2.700 2.630 3.000 782,400 2,195,876 2.8066 2.244 2.100 2.287 2.227 2.541 923,798 2.3770 0.38%
2023-05-17 0 2.640 2.520 2.690 2.410 2.770 612,000 1,554,780 2.5405 2.236 2.134 2.278 2.041 2.346 722,602 2.1516 5.60%
2023-05-16 0 2.500 2.500 2.600 2.460 2.600 602,100 1,510,150 2.5081 2.117 2.117 2.202 2.083 2.202 710,913 2.1242 0.81%
2023-05-15 0 2.480 2.480 2.570 2.450 2.640 635,120 1,614,760 2.5424 2.100 2.100 2.177 2.075 2.236 749,901 2.1533 -8.15%
2023-05-12 0 2.700 2.680 2.740 2.670 3.230 741,000 2,149,755 2.9012 2.287 2.270 2.321 2.261 2.736 874,916 2.4571 -4.26%
2023-05-11 0 2.820 2.810 2.850 2.580 2.850 592,000 1,644,640 2.7781 2.388 2.380 2.414 2.185 2.414 698,988 2.3529 8.46%
2023-05-10 0 2.600 2.510 2.600 2.130 2.620 688,000 1,750,940 2.5450 2.202 2.126 2.202 1.804 2.219 812,337 2.1554 11.59%
2023-05-09 0 2.330 2.270 2.400 2.190 2.340 662,000 1,502,500 2.2696 1.973 1.923 2.033 1.855 1.982 781,639 1.9222 0.43%
2023-05-08 0 2.320 2.280 2.310 2.300 2.480 628,000 1,513,600 2.4102 1.965 1.931 1.956 1.948 2.100 741,494 2.0413 -6.45%
2023-05-05 0 2.480 2.350 2.490 2.270 2.500 662,000 1,605,120 2.4247 2.100 1.990 2.109 1.923 2.117 781,639 2.0535 2.90%
2023-05-04 0 2.410 2.200 2.490 2.380 2.580 652,000 1,605,620 2.4626 2.041 1.863 2.109 2.016 2.185 769,831 2.0857 -2.82%
2023-05-03 0 2.480 2.420 2.620 2.420 2.590 682,000 1,703,490 2.4978 2.100 2.050 2.219 2.050 2.194 805,253 2.1155 -1.98%
2023-05-02 0 2.530 2.530 2.600 2.420 2.640 866,000 2,234,880 2.5807 2.143 2.143 2.202 2.050 2.236 1,022,506 2.1857 -1.94%
2023-04-28 0 2.580 2.560 2.610 2.540 2.640 586,010 1,513,385 2.5825 2.185 2.168 2.211 2.151 2.236 691,915 2.1872 0.78%
2023-04-27 0 2.560 2.560 2.620 2.490 2.680 598,800 1,527,490 2.5509 2.168 2.168 2.219 2.109 2.270 707,017 2.1605 -4.48%
2023-04-26 0 2.680 2.680 2.800 2.510 2.850 776,000 2,078,360 2.6783 2.270 2.270 2.371 2.126 2.414 916,241 2.2684 8.94%
2023-04-25 0 2.460 2.420 2.540 2.270 2.580 660,000 1,603,540 2.4296 2.083 2.050 2.151 1.923 2.185 779,277 2.0577 0.41%
2023-04-24 0 2.450 2.400 2.480 2.300 2.740 742,000 1,913,100 2.5783 2.075 2.033 2.100 1.948 2.321 876,096 2.1837 -11.23%
2023-04-21 0 2.760 2.730 2.960 2.760 3.180 543,316 1,619,980 2.9817 2.338 2.312 2.507 2.338 2.693 641,506 2.5253 -1.43%
2023-04-20 0 2.800 2.770 2.840 2.590 2.850 570,000 1,530,880 2.6858 2.371 2.346 2.405 2.194 2.414 673,012 2.2747 8.11%
2023-04-19 0 2.590 2.590 2.710 2.460 2.700 576,000 1,499,460 2.6032 2.194 2.194 2.295 2.083 2.287 680,096 2.2048 1.17%
2023-04-18 0 2.560 2.550 2.630 2.460 2.680 635,180 1,624,442 2.5575 2.168 2.160 2.227 2.083 2.270 749,972 2.1660 -3.03%
2023-04-17 0 2.640 2.640 2.780 2.640 3.040 584,000 1,649,240 2.8240 2.236 2.236 2.354 2.236 2.575 689,542 2.3918 -10.51%
2023-04-14 0 2.950 2.910 2.980 2.890 3.280 776,000 2,417,160 3.1149 2.498 2.465 2.524 2.448 2.778 916,241 2.6381 -1.67%
2023-04-13 0 3.000 3.000 3.070 2.650 3.200 916,200 2,762,642 3.0153 2.541 2.541 2.600 2.244 2.710 1,081,778 2.5538 11.11%
2023-04-12 0 2.700 2.590 2.700 1.970 2.830 867,400 2,149,412 2.4780 2.287 2.194 2.287 1.668 2.397 1,024,159 2.0987 19.47%
2023-04-11 0 2.260 2.210 2.280 1.850 2.300 750,600 1,605,468 2.1389 1.914 1.872 1.931 1.567 1.948 886,251 1.8115 7.11%
2023-04-06 0 2.110 2.210 2.270 2.100 2.460 716,000 1,690,840 2.3615 1.787 1.872 1.923 1.779 2.083 845,398 2.0001 -8.26%
2023-04-04 0 2.300 2.160 2.300 2.130 2.300 696,000 1,506,780 2.1649 1.948 1.829 1.948 1.804 1.948 821,783 1.8335 6.48%
2023-04-03 0 2.160 2.100 2.180 2.020 2.320 710,000 1,535,400 2.1625 1.829 1.779 1.846 1.711 1.965 838,313 1.8315 -1.82%
2023-03-31 0 2.200 2.150 2.220 2.200 2.510 654,000 1,556,160 2.3794 1.863 1.821 1.880 1.863 2.126 772,193 2.0152 -9.09%
2023-03-30 0 2.420 2.410 2.580 2.420 2.620 603,000 1,538,330 2.5511 2.050 2.041 2.185 2.050 2.219 711,976 2.1606 -6.20%
2023-03-29 0 2.580 2.570 2.580 2.550 2.720 752,000 1,985,660 2.6405 2.185 2.177 2.185 2.160 2.304 887,904 2.2363 3.20%
2023-03-28 0 2.500 2.450 2.500 2.100 2.600 1,105,850 2,764,670 2.5000 2.117 2.075 2.117 1.779 2.202 1,305,702 2.1174 6.38%
2023-03-27 0 2.350 2.250 2.350 1.800 2.400 916,485 1,967,984 2.1473 1.990 1.906 1.990 1.524 2.033 1,082,115 1.8186 15.20%
2023-03-24 0 2.040 2.050 2.120 1.980 2.180 928,000 1,932,300 2.0822 1.728 1.736 1.796 1.677 1.846 1,095,711 1.7635 -6.85%
2023-03-23 0 2.190 2.190 2.230 2.100 2.480 1,024,600 2,303,192 2.2479 1.855 1.855 1.889 1.779 2.100 1,209,769 1.9038 -8.75%
2023-03-22 0 2.400 2.400 2.450 2.390 2.560 864,810 2,108,332 2.4379 2.033 2.033 2.075 2.024 2.168 1,021,101 2.0648 -2.83%
2023-03-21 0 2.470 2.450 2.500 2.430 2.660 818,000 2,072,980 2.5342 2.092 2.075 2.117 2.058 2.253 965,831 2.1463 -5.73%
2023-03-20 0 2.620 2.610 2.690 2.500 2.760 786,000 2,057,060 2.6171 2.219 2.211 2.278 2.117 2.338 928,048 2.2165 0.00%
2023-03-17 0 2.620 2.520 2.640 2.400 2.680 772,000 1,987,700 2.5747 2.219 2.134 2.236 2.033 2.270 911,518 2.1806 4.80%
2023-03-16 0 2.500 2.500 2.550 2.290 2.590 846,000 2,103,060 2.4859 2.117 2.117 2.160 1.939 2.194 998,892 2.1054 0.40%
2023-03-15 0 2.490 2.410 2.500 2.150 2.660 1,044,636 2,457,942 2.3529 2.109 2.041 2.117 1.821 2.253 1,233,426 1.9928 3.32%
2023-03-14 0 2.410 2.300 2.490 2.300 2.890 797,003 2,157,048 2.7064 2.041 1.948 2.109 1.948 2.448 941,040 2.2922 -9.74%
2023-03-13 0 2.670 2.670 2.710 2.500 2.790 766,590 2,048,094 2.6717 2.261 2.261 2.295 2.117 2.363 905,130 2.2628 9.88%
2023-03-10 0 2.430 2.410 2.490 1.910 2.500 2,379,361 5,086,369 2.1377 2.058 2.041 2.109 1.618 2.117 2,809,366 1.8105 5.19%
2023-03-09 0 2.310 2.310 2.450 1.850 2.500 828,359 1,819,035 2.1960 1.956 1.956 2.075 1.567 2.117 978,062 1.8598 10.53%
2023-03-08 0 2.090 2.090 2.100 1.720 2.120 1,165,026 2,139,891 1.8368 1.770 1.770 1.779 1.457 1.796 1,375,573 1.5556 16.76%
2023-03-07 0 1.790 1.780 1.840 1.670 1.840 1,112,000 1,970,780 1.7723 1.516 1.508 1.558 1.414 1.558 1,312,964 1.5010 3.47%
2023-03-06 0 1.730 1.690 1.800 1.560 1.850 1,675,000 2,713,329 1.6199 1.465 1.431 1.524 1.321 1.567 1,977,711 1.3720 4.85%
2023-03-03 0 1.650 1.640 1.790 1.500 1.670 1,355,316 2,199,813 1.6231 1.397 1.389 1.516 1.270 1.414 1,600,253 1.3747 -4.07%
2023-03-02 0 1.720 1.600 1.720 1.350 1.920 1,779,237 2,706,417 1.5211 1.457 1.355 1.457 1.143 1.626 2,100,786 1.2883 23.74%
2023-03-01 0 1.390 1.370 1.600 1.330 1.440 1,332,100 1,837,355 1.3793 1.177 1.160 1.355 1.126 1.220 1,572,841 1.1682 -0.71%
2023-02-28 0 1.400 1.390 1.650 1.320 1.700 1,282,300 1,777,858 1.3865 1.186 1.177 1.397 1.118 1.440 1,514,041 1.1742 -10.26%
2023-02-27 0 1.560 1.550 1.680 1.560 1.710 936,500 1,507,985 1.6102 1.321 1.313 1.423 1.321 1.448 1,105,747 1.3638 -14.75%
2023-02-24 0 1.830 1.740 1.830 1.830 2.140 508,004 1,018,187 2.0043 1.550 1.474 1.550 1.550 1.812 599,812 1.6975 -13.68%
2023-02-23 0 2.120 2.100 2.480 2.070 2.280 470,000 1,010,520 2.1500 1.796 1.779 2.100 1.753 1.931 554,940 1.8210 -4.50%
2023-02-22 0 2.220 2.200 2.260 2.010 2.280 464,000 1,008,360 2.1732 1.880 1.863 1.914 1.702 1.931 547,855 1.8406 1.37%
2023-02-21 0 2.190 2.190 2.350 2.020 2.210 487,500 1,049,771 2.1534 1.855 1.855 1.990 1.711 1.872 575,602 1.8238 -0.45%
2023-02-20 0 2.200 2.100 2.240 1.880 2.250 495,006 1,056,663 2.1346 1.863 1.779 1.897 1.592 1.906 584,465 1.8079 6.28%
2023-02-17 0 2.070 2.000 2.070 1.820 2.160 276,500 553,860 2.0031 1.753 1.694 1.753 1.541 1.829 326,470 1.6965 6.15%
2023-02-16 0 1.950 1.940 2.050 1.800 2.140 267,416 524,072 1.9598 1.652 1.643 1.736 1.524 1.812 315,744 1.6598 -4.41%
2023-02-15 0 2.040 1.960 2.100 1.630 2.200 285,816 521,933 1.8261 1.728 1.660 1.779 1.381 1.863 337,469 1.5466 22.89%
2023-02-14 0 1.660 1.650 1.870 1.560 1.700 312,080 502,804 1.6111 1.406 1.397 1.584 1.321 1.440 368,480 1.3645 -4.60%
2023-02-13 0 1.740 1.600 1.750 1.420 1.850 304,408 511,646 1.6808 1.474 1.355 1.482 1.203 1.567 359,421 1.4235 8.75%
2023-02-10 0 1.600 1.600 1.730 1.360 1.810 371,756 542,677 1.4598 1.355 1.355 1.465 1.152 1.533 438,941 1.2363 18.52%
2023-02-09 0 1.350 1.340 - 1.260 1.350 378,700 500,349 1.3212 1.143 1.135 - 1.067 1.143 447,140 1.1190 7.14%
2023-02-08 0 1.260 1.250 - 1.230 1.280 401,000 504,180 1.2573 1.067 1.059 - 1.042 1.084 473,470 1.0649 6.78%
2023-02-07 0 1.180 1.180 1.280 1.170 1.200 306,500 360,790 1.1771 0.999 0.999 1.084 0.991 1.016 361,892 0.9970 0.00%
2023-02-06 0 1.180 1.150 1.180 - - 0 0 - 0.999 0.974 0.999 - - 0 - -1.67%
2023-02-03 0 1.200 1.150 1.200 1.150 1.260 13,530 15,898 1.1750 1.016 0.974 1.016 0.974 1.067 15,975 0.9952 4.35%
2023-02-02 0 1.150 1.150 1.270 1.150 1.150 3,806 4,312 1.1329 0.974 0.974 1.076 0.974 0.974 4,494 0.9595 -8.73%
2023-02-01 0 1.260 1.100 1.260 1.270 1.270 6,200 7,840 1.2645 1.067 0.932 1.067 1.076 1.076 7,320 1.0710 -0.79%
2023-01-31 0 1.270 1.150 1.270 1.130 1.270 6,000 7,340 1.2233 1.076 0.974 1.076 0.957 1.076 7,084 1.0361 15.45%
2023-01-30 0 1.100 1.010 1.280 1.100 1.100 2,111 2,309 1.0938 0.932 0.855 1.084 0.932 0.932 2,493 0.9264 -14.06%
2023-01-27 0 1.280 1.020 1.280 - - 0 0 - 1.084 0.864 1.084 - - 0 - 0.00%
2023-01-26 0 1.280 - 1.290 - - 0 0 - 1.084 - 1.093 - - 0 - 0.00%
2023-01-20 0 1.280 1.100 1.300 - - 0 0 - 1.084 0.932 1.101 - - 0 - 0.00%
2023-01-19 0 1.280 1.100 1.310 - - 0 0 - 1.084 0.932 1.109 - - 0 - 0.00%
2023-01-18 0 1.280 1.100 1.280 - - 0 0 - 1.084 0.932 1.084 - - 0 - 0.00%
2023-01-17 0 1.280 1.100 1.310 - - 0 0 - 1.084 0.932 1.109 - - 0 - 0.00%
2023-01-16 0 1.280 1.100 1.280 - - 0 0 - 1.084 0.932 1.084 - - 0 - 0.00%
2023-01-13 0 1.280 1.100 1.300 - - 0 0 - 1.084 0.932 1.101 - - 0 - 0.00%
2023-01-12 0 1.280 1.280 1.310 - - 0 0 - 1.084 1.084 1.109 - - 0 - 0.00%
2023-01-11 0 1.280 1.100 1.310 - - 900 954 1.0600 1.084 0.932 1.109 - - 1,063 0.8978 0.00%
2023-01-10 0 1.280 1.150 1.280 1.280 1.280 2,000 2,560 1.2800 1.084 0.974 1.084 1.084 1.084 2,361 1.0841 8.47%
2023-01-09 0 1.180 1.150 1.290 1.180 1.180 4,000 4,780 1.1950 0.999 0.974 1.093 0.999 0.999 4,723 1.0121 2.61%
2023-01-06 0 1.150 1.150 - - - 500 560 1.1200 0.974 0.974 - - - 590 0.9486 0.00%
2023-01-05 0 1.150 1.150 1.290 - - 0 0 - 0.974 0.974 1.093 - - 0 - 0.00%
2023-01-04 0 1.150 1.150 1.260 1.150 1.150 5,810 6,602 1.1363 0.974 0.974 1.067 0.974 0.974 6,860 0.9624 -10.85%
2023-01-03 0 1.290 1.100 1.290 1.290 1.290 6,000 7,740 1.2900 1.093 0.932 1.093 1.093 1.093 7,084 1.0926 1.57%
2022-12-30 0 1.270 1.100 1.270 1.280 1.280 2,000 2,560 1.2800 1.076 0.932 1.076 1.084 1.084 2,361 1.0841 0.00%
2022-12-29 0 1.270 1.100 1.270 - - 300 330 1.1000 1.076 0.932 1.076 - - 354 0.9316 -1.55%
2022-12-28 0 1.290 1.100 - - - 15 16 1.0667 1.093 0.932 - - - 18 0.9034 0.00%
2022-12-23 0 1.290 1.150 - - - 0 0 - 1.093 0.974 - - - 0 - 0.00%
2022-12-22 0 1.290 1.100 - - - 0 0 - 1.093 0.932 - - - 0 - 0.00%
2022-12-21 0 1.290 1.100 - - - 100 107 1.0700 1.093 0.932 - - - 118 0.9062 0.00%
2022-12-20 0 1.290 1.000 - - - 27 26 0.9630 1.093 0.847 - - - 32 0.8156 0.00%
2022-12-19 0 1.290 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
2022-12-16 0 1.290 1.100 1.450 1.290 1.290 1,000 1,290 1.2900 1.093 0.932 1.228 1.093 1.093 1,181 1.0926 0.00%
2022-12-15 0 1.290 1.100 1.300 - - 106 113 1.0660 1.093 0.932 1.101 - - 125 0.9029 0.00%
2022-12-14 0 1.290 1.150 1.320 1.150 1.290 2,400 2,760 1.1500 1.093 0.974 1.118 0.974 1.093 2,834 0.9740 -2.27%
2022-12-13 0 1.320 1.150 1.320 1.300 1.320 216,000 285,000 1.3194 1.118 0.974 1.118 1.101 1.118 255,036 1.1175 16.81%
2022-12-12 0 1.130 1.130 1.400 1.130 1.310 222,121 288,531 1.2990 0.957 0.957 1.186 0.957 1.109 262,263 1.1002 -13.08%
2022-12-09 0 1.300 1.150 1.300 1.200 1.300 114,001 147,890 1.2973 1.101 0.974 1.101 1.016 1.101 134,604 1.0987 0.00%
2022-12-08 0 1.300 1.200 - 1.100 1.300 25,422 30,641 1.2053 1.101 1.016 - 0.932 1.101 30,016 1.0208 1.56%
2022-12-07 0 1.280 1.200 1.280 - - 405 477 1.1778 1.084 1.016 1.084 - - 478 0.9975 -0.78%
2022-12-06 0 1.290 1.200 1.290 1.300 1.300 2,000 2,600 1.3000 1.093 1.016 1.093 1.101 1.101 2,361 1.1010 -2.27%
2022-12-05 0 1.320 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2022-12-02 0 0.132 - 0.135 - - 0 0 - 1.118 - 1.143 - - 0 - 0.00%
2022-12-01 0 0.132 0.110 0.132 0.130 0.132 416,000 54,370 0.1307 1.118 0.932 1.118 1.101 1.118 49,118 1.1069 1.54%
2022-11-30 0 0.130 - 0.130 0.130 0.130 610,000 79,300 0.1300 1.101 - 1.101 1.101 1.101 72,024 1.1010 0.00%
2022-11-29 0 0.130 - 0.130 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
2022-11-28 0 0.130 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
2022-11-25 0 0.130 0.103 0.130 0.130 0.130 620,000 80,600 0.1300 1.101 0.872 1.101 1.101 1.101 73,205 1.1010 0.00%
2022-11-24 0 0.130 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
2022-11-23 0 0.130 - 0.130 0.130 0.130 405,000 52,475 0.1296 1.101 - 1.101 1.101 1.101 47,819 1.0974 -2.26%
2022-11-22 0 0.133 - 0.133 0.130 0.133 1,620,000 211,260 0.1304 1.126 - 1.126 1.101 1.126 191,277 1.1045 0.76%
2022-11-21 0 0.132 - 0.133 - - 0 0 - 1.118 - 1.126 - - 0 - 0.00%
2022-11-18 0 0.132 0.128 0.138 - - 0 0 - 1.118 1.084 1.169 - - 0 - 0.00%
2022-11-17 0 0.132 0.128 0.138 - - 0 0 - 1.118 1.084 1.169 - - 0 - 0.00%
2022-11-16 0 0.132 0.128 0.132 0.132 0.132 20,033 2,643 0.1319 1.118 1.084 1.118 1.118 1.118 2,365 1.1174 0.00%
2022-11-15 0 0.132 0.129 0.132 - - 0 0 - 1.118 1.093 1.118 - - 0 - 0.00%
2022-11-14 0 0.132 - 0.132 - - 0 0 - 1.118 - 1.118 - - 0 - 0.00%
2022-11-11 0 0.132 - 0.140 0.130 0.132 110,000 14,500 0.1318 1.118 - 1.186 1.101 1.118 12,988 1.1164 1.54%
2022-11-10 0 0.130 0.130 0.140 0.130 0.130 1,660,000 215,800 0.1300 1.101 1.101 1.186 1.101 1.101 196,000 1.1010 0.00%
2022-11-09 0 0.130 - 0.140 0.130 0.130 3,660,000 475,800 0.1300 1.101 - 1.186 1.101 1.101 432,145 1.1010 0.00%
2022-11-08 0 0.130 0.130 0.140 0.128 0.130 542,000 70,410 0.1299 1.101 1.101 1.186 1.084 1.101 63,995 1.1002 0.00%
2022-11-07 0 0.130 - 0.140 - - 0 0 - 1.101 - 1.186 - - 0 - 0.00%
2022-11-04 0 0.130 0.129 0.140 0.130 0.130 1,330,000 172,900 0.1300 1.101 1.093 1.186 1.101 1.101 157,036 1.1010 0.00%
2022-11-03 0 0.130 - 0.140 0.130 0.130 32,000 4,140 0.1294 1.101 - 1.186 1.101 1.101 3,778 1.0957 0.00%
2022-11-02 0 0.130 - 0.140 - - 0 0 - 1.101 - 1.186 - - 0 - 0.00%
2022-11-01 0 0.130 0.127 0.140 0.130 0.130 4,015,000 521,900 0.1300 1.101 1.076 1.186 1.101 1.101 474,060 1.1009 0.00%
2022-10-31 0 0.130 - 0.130 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
2022-10-28 0 0.130 - 0.130 0.130 0.130 140,000 18,200 0.1300 1.101 - 1.101 1.101 1.101 16,530 1.1010 0.00%
2022-10-27 0 0.130 0.130 - 0.128 0.132 1,183,000 153,790 0.1300 1.101 1.101 - 1.084 1.118 139,680 1.1010 0.00%
2022-10-26 0 0.130 0.130 0.134 - - 0 0 - 1.101 1.101 1.135 - - 0 - 5.69%
2022-10-25 0 0.123 0.123 0.158 0.122 0.126 351,130 43,421 0.1237 1.042 1.042 1.338 1.033 1.067 41,459 1.0473 -6.82%
2022-10-24 0 0.132 0.132 - 0.132 0.132 30,000 3,960 0.1320 1.118 1.118 - 1.118 1.118 3,542 1.1180 0.00%
2022-10-21 0 0.132 0.132 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2022-10-20 0 0.132 0.132 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2022-10-19 0 0.132 0.132 - 0.131 0.132 120,000 15,740 0.1312 1.118 1.118 - 1.109 1.118 14,169 1.1109 0.00%
2022-10-18 0 0.132 0.132 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2022-10-17 0 0.132 0.132 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2022-10-14 0 0.132 - - 0.132 0.135 40,000 5,340 0.1335 1.118 - - 1.118 1.143 4,723 1.1307 0.00%
2022-10-13 0 0.132 0.132 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2022-10-12 0 0.132 0.132 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2022-10-11 0 0.132 - - 0.132 0.132 30,000 3,960 0.1320 1.118 - - 1.118 1.118 3,542 1.1180 0.00%
2022-10-10 0 0.132 0.132 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2022-10-07 0 0.132 0.132 - 0.132 0.132 5,047,000 666,169 0.1320 1.118 1.118 - 1.118 1.118 595,911 1.1179 -2.94%
2022-10-06 0 0.136 0.136 - - - 0 0 - 1.152 1.152 - - - 0 - 0.74%
2022-10-05 0 0.135 0.135 - 0.135 0.140 37,866 5,093 0.1345 1.143 1.143 - 1.143 1.186 4,471 1.1391 -3.57%
2022-10-03 0 0.140 0.140 - 0.140 0.140 20,233 2,830 0.1399 1.186 1.186 - 1.186 1.186 2,389 1.1846 0.00%
2022-09-30 0 0.140 0.140 0.148 0.140 0.140 40,000 5,600 0.1400 1.186 1.186 1.253 1.186 1.186 4,723 1.1857 -6.67%
2022-09-29 0 0.150 0.140 0.150 - - 0 0 - 1.270 1.186 1.270 - - 0 - -3.23%
2022-09-28 0 0.155 0.140 0.155 - - 1,100 128 0.1164 1.313 1.186 1.313 - - 130 0.9855 0.00%
2022-09-27 0 0.155 0.140 0.155 - - 0 0 - 1.313 1.186 1.313 - - 0 - -4.91%
2022-09-26 0 0.163 - 0.163 - - 0 0 - 1.381 - 1.381 - - 0 - -3.55%
2022-09-23 0 0.169 - 0.169 - - 0 0 - 1.431 - 1.431 - - 0 - -0.59%
2022-09-22 0 0.170 - 0.170 - - 0 0 - 1.440 - 1.440 - - 0 - 0.00%
2022-09-21 0 0.170 - 0.170 - - 0 0 - 1.440 - 1.440 - - 0 - 0.00%
2022-09-20 0 0.170 - 0.170 - - 0 0 - 1.440 - 1.440 - - 0 - 0.00%
2022-09-19 0 0.170 - 0.170 - - 0 0 - 1.440 - 1.440 - - 0 - -5.56%
2022-09-16 0 0.180 - 0.180 - - 0 0 - 1.524 - 1.524 - - 0 - 0.00%
2022-09-15 0 0.180 - 0.180 - - 0 0 - 1.524 - 1.524 - - 0 - -1.10%
2022-09-14 0 0.182 - 0.182 - - 0 0 - 1.541 - 1.541 - - 0 - 0.00%
2022-09-13 0 0.182 0.160 0.182 0.182 0.182 70,000 12,740 0.1820 1.541 1.355 1.541 1.541 1.541 8,265 1.5414 1.11%
2022-09-09 0 0.180 0.150 0.180 0.136 0.182 206,500 35,985 0.1743 1.524 1.270 1.524 1.152 1.541 24,382 1.4759 13.21%
2022-09-08 0 0.159 0.140 0.159 0.136 0.165 100,000 16,110 0.1611 1.347 1.186 1.347 1.152 1.397 11,807 1.3644 22.31%
2022-09-07 0 0.130 0.130 0.136 0.122 0.125 22,750 2,786 0.1225 1.101 1.101 1.152 1.033 1.059 2,686 1.0372 -4.41%
2022-09-06 0 0.136 0.130 - - - 16 1 0.0625 1.152 1.101 - - - 2 0.5293 0.00%
2022-09-05 0 0.136 0.130 - - - 0 0 - 1.152 1.101 - - - 0 - 0.00%
2022-09-02 0 0.136 0.130 0.138 - - 0 0 - 1.152 1.101 1.169 - - 0 - 0.00%
2022-09-01 0 0.136 0.130 0.136 - - 2,000 238 0.1190 1.152 1.101 1.152 - - 236 1.0079 0.00%
2022-08-31 0 0.136 0.136 - - - 0 0 - 1.152 1.152 - - - 0 - 0.74%
2022-08-30 0 0.135 0.135 - - - 0 0 - 1.143 1.143 - - - 0 - 0.00%
2022-08-29 0 0.135 0.135 - - - 0 0 - 1.143 1.143 - - - 0 - 0.00%
2022-08-26 0 0.135 0.135 - 0.135 0.135 10,000 1,350 0.1350 1.143 1.143 - 1.143 1.143 1,181 1.1434 0.00%
2022-08-25 0 0.135 0.130 - - - 5,000 615 0.1230 1.143 1.101 - - - 590 1.0417 0.00%
2022-08-24 0 0.135 0.135 - - - 0 0 - 1.143 1.143 - - - 0 - 0.00%
2022-08-23 0 0.135 0.125 - - - 0 0 - 1.143 1.059 - - - 0 - 0.00%
2022-08-22 0 0.135 0.132 - - - 0 0 - 1.143 1.118 - - - 0 - 0.00%
2022-08-19 0 0.135 0.130 - - - 0 0 - 1.143 1.101 - - - 0 - 0.00%
2022-08-18 0 0.135 0.135 - 0.132 0.132 50,000 6,600 0.1320 1.143 1.143 - 1.118 1.118 5,904 1.1180 0.00%
2022-08-17 0 0.135 0.135 - 0.132 0.135 267,500 35,912 0.1343 1.143 1.143 - 1.118 1.143 31,584 1.1370 2.27%
2022-08-16 0 0.132 0.132 - 0.132 0.132 15,000 1,920 0.1280 1.118 1.118 - 1.118 1.118 1,771 1.0841 1.54%
2022-08-15 0 0.130 0.130 - 0.130 0.130 19,000 2,434 0.1281 1.101 1.101 - 1.101 1.101 2,243 1.0850 -3.70%
2022-08-12 0 0.135 0.135 - - - 0 0 - 1.143 1.143 - - - 0 - 1.50%
2022-08-11 0 0.133 0.132 - - - 0 0 - 1.126 1.118 - - - 0 - 0.00%
2022-08-10 0 0.133 0.133 - - - 0 0 - 1.126 1.126 - - - 0 - 2.31%
2022-08-09 0 0.130 0.130 - - - 0 0 - 1.101 1.101 - - - 0 - 0.00%
2022-08-08 0 0.130 0.130 - - - 0 0 - 1.101 1.101 - - - 0 - 0.00%
2022-08-05 0 0.130 0.130 - - - 0 0 - 1.101 1.101 - - - 0 - 0.00%
2022-08-04 0 0.130 0.130 - - - 0 0 - 1.101 1.101 - - - 0 - 0.00%
2022-08-03 0 0.130 0.130 - - - 423,500 56,297 0.1329 1.101 1.101 - - - 50,004 1.1259 0.00%
2022-08-02 0 0.130 0.130 - - - 0 0 - 1.101 1.101 - - - 0 - 0.00%
2022-08-01 0 0.130 0.130 - 0.130 0.130 30,700 3,984 0.1298 1.101 1.101 - 1.101 1.101 3,625 1.0991 0.00%
2022-07-29 0 0.130 0.120 0.130 0.130 0.130 30,000 3,900 0.1300 1.101 1.016 1.101 1.101 1.101 3,542 1.1010 -7.14%
2022-07-28 0 0.140 0.130 - - - 0 0 - 1.186 1.101 - - - 0 - 0.00%
2022-07-27 0 0.140 0.130 - - - 0 0 - 1.186 1.101 - - - 0 - 0.00%
2022-07-26 0 0.140 0.130 - - - 0 0 - 1.186 1.101 - - - 0 - 0.00%
2022-07-25 0 0.140 0.131 0.150 - - 0 0 - 1.186 1.109 1.270 - - 0 - 0.00%
2022-07-22 0 0.140 0.131 - - - 0 0 - 1.186 1.109 - - - 0 - 0.00%
2022-07-21 0 0.140 0.140 - - - 0 0 - 1.186 1.186 - - - 0 - 7.69%
2022-07-20 0 0.130 0.130 - 0.130 0.130 30,000 3,900 0.1300 1.101 1.101 - 1.101 1.101 3,542 1.1010 -7.14%
2022-07-19 0 0.140 0.140 - 0.130 0.130 17,000 2,126 0.1251 1.186 1.186 - 1.101 1.101 2,007 1.0592 0.00%
2022-07-18 0 0.140 0.140 0.145 0.131 0.131 10,000 1,310 0.1310 1.186 1.186 1.228 1.109 1.109 1,181 1.1095 7.69%
2022-07-15 0 0.130 0.130 - 0.130 0.130 180,000 23,400 0.1300 1.101 1.101 - 1.101 1.101 21,253 1.1010 -7.14%
2022-07-14 0 0.140 0.130 0.140 - - 7,000 840 0.1200 1.186 1.101 1.186 - - 827 1.0163 -2.10%
2022-07-13 0 0.143 0.143 0.160 - - 0 0 - 1.211 1.211 1.355 - - 0 - 2.14%
2022-07-12 0 0.140 0.140 - - - 166 21 0.1265 1.186 1.186 - - - 20 1.0714 0.00%
2022-07-11 0 0.140 0.140 - - - 200 25 0.1250 1.186 1.186 - - - 24 1.0587 0.00%
2022-07-08 0 0.140 0.140 - - - 0 0 - 1.186 1.186 - - - 0 - 0.00%
2022-07-07 0 0.140 0.140 - - - 0 0 - 1.186 1.186 - - - 0 - 3.70%
2022-07-06 0 0.135 0.135 - 0.130 0.130 17,000 2,175 0.1279 1.143 1.143 - 1.101 1.101 2,007 1.0836 -3.57%
2022-07-05 0 0.140 0.140 - - - 0 0 - 1.186 1.186 - - - 0 - 0.00%
2022-07-04 0 0.140 0.135 - 0.140 0.140 30,000 4,200 0.1400 1.186 1.143 - 1.186 1.186 3,542 1.1857 0.00%
2022-06-30 0 0.140 0.130 - - - 0 0 - 1.186 1.101 - - - 0 - 0.00%
2022-06-29 0 0.140 0.130 - - - 0 0 - 1.186 1.101 - - - 0 - 0.00%
2022-06-28 0 0.140 0.135 - - - 0 0 - 1.186 1.143 - - - 0 - 0.00%
2022-06-27 0 0.140 0.135 - - - 0 0 - 1.186 1.143 - - - 0 - 0.00%
2022-06-24 0 0.140 0.120 - - - 4,000 472 0.1180 1.186 1.016 - - - 472 0.9994 0.00%
2022-06-23 0 0.140 0.138 - 0.135 0.140 2,656,666 371,743 0.1399 1.186 1.169 - 1.143 1.186 313,679 1.1851 0.00%
2022-06-22 0 0.140 0.134 0.150 0.140 0.140 3,160,000 442,400 0.1400 1.186 1.135 1.270 1.186 1.186 373,108 1.1857 0.00%
2022-06-21 0 0.140 0.140 - 0.140 0.140 2,000,000 280,000 0.1400 1.186 1.186 - 1.186 1.186 236,145 1.1857 0.00%
2022-06-20 0 0.140 0.140 - - - 0 0 - 1.186 1.186 - - - 0 - 0.00%
2022-06-17 0 0.140 0.124 0.160 - - 0 0 - 1.186 1.050 1.355 - - 0 - 0.00%
2022-06-16 0 0.140 0.130 0.160 - - 66 7 0.1061 1.186 1.101 1.355 - - 8 0.8983 0.00%
2022-06-15 0 0.140 0.135 0.160 0.130 0.140 71,166 9,845 0.1383 1.186 1.143 1.355 1.101 1.186 8,403 1.1716 0.00%
2022-06-14 0 0.140 0.130 0.160 0.140 0.140 40,000 5,600 0.1400 1.186 1.101 1.355 1.186 1.186 4,723 1.1857 0.00%
2022-06-13 0 0.140 0.125 0.140 0.140 0.140 20,000 2,800 0.1400 1.186 1.059 1.186 1.186 1.186 2,361 1.1857 0.00%
2022-06-10 0 0.140 0.140 0.170 0.140 0.150 40,000 5,800 0.1450 1.186 1.186 1.440 1.186 1.270 4,723 1.2281 3.70%
2022-06-09 0 0.135 0.141 0.170 0.131 0.131 10,000 1,310 0.1310 1.143 1.194 1.440 1.109 1.109 1,181 1.1095 -9.40%
2022-06-08 0 0.149 - 0.170 - - 0 0 - 1.262 - 1.440 - - 0 - 0.00%
2022-06-07 0 0.149 0.138 0.149 - - 0 0 - 1.262 1.169 1.262 - - 0 - -0.67%
2022-06-06 0 0.150 0.138 0.170 - - 0 0 - 1.270 1.169 1.440 - - 0 - 0.00%
2022-06-02 0 0.150 0.139 - 0.139 0.150 30,000 4,390 0.1463 1.270 1.177 - 1.177 1.270 3,542 1.2394 0.00%
2022-06-01 0 0.150 0.139 0.150 0.150 0.150 15,500 2,231 0.1439 1.270 1.177 1.270 1.270 1.270 1,830 1.2190 -2.60%
2022-05-31 0 0.154 0.139 0.154 - - 0 0 - 1.304 1.177 1.304 - - 0 - -2.53%
2022-05-30 0 0.158 0.140 0.158 - - 300 39 0.1300 1.338 1.186 1.338 - - 35 1.1010 -1.25%
2022-05-27 0 0.160 0.143 0.161 0.138 0.160 168,212 26,045 0.1548 1.355 1.211 1.364 1.169 1.355 19,861 1.3114 6.67%
2022-05-26 0 0.150 0.138 0.150 - - 10,633 1,444 0.1358 1.270 1.169 1.270 - - 1,255 1.1502 -6.83%
2022-05-25 0 0.161 0.138 0.161 - - 0 0 - 1.364 1.169 1.364 - - 0 - 0.00%
2022-05-24 0 0.161 0.138 0.161 - - 0 0 - 1.364 1.169 1.364 - - 0 - 0.00%
2022-05-23 0 0.161 0.138 0.165 - - 0 0 - 1.364 1.169 1.397 - - 0 - 0.00%
2022-05-20 0 0.161 0.138 0.170 - - 4,000 520 0.1300 1.364 1.169 1.440 - - 472 1.1010 0.00%
2022-05-19 0 0.161 0.138 - - - 0 0 - 1.364 1.169 - - - 0 - 0.00%
2022-05-18 0 0.161 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
2022-05-17 0 0.161 - 0.181 0.160 0.161 3,050,000 491,000 0.1610 1.364 - 1.533 1.355 1.364 360,120 1.3634 0.63%
2022-05-16 0 0.160 0.138 - 0.160 0.160 3,030,000 484,800 0.1600 1.355 1.169 - 1.355 1.355 357,759 1.3551 0.00%
2022-05-13 0 0.160 0.138 0.160 - - 200 26 0.1300 1.355 1.169 1.355 - - 24 1.1010 0.00%
2022-05-12 0 0.160 0.138 0.160 - - 0 0 - 1.355 1.169 1.355 - - 0 - 0.00%
2022-05-11 0 0.160 - 0.160 - - 0 0 - 1.355 - 1.355 - - 0 - 0.00%
2022-05-10 0 0.160 0.136 0.160 - - 0 0 - 1.355 1.152 1.355 - - 0 - 0.00%
2022-05-06 0 0.160 0.138 0.160 - - 150 19 0.1267 1.355 1.169 1.355 - - 18 1.0728 0.00%
2022-05-05 0 0.160 0.138 0.160 - - 0 0 - 1.355 1.169 1.355 - - 0 - 0.00%
2022-05-04 0 0.160 0.138 0.160 - - 0 0 - 1.355 1.169 1.355 - - 0 - 0.00%
2022-05-03 0 0.160 0.160 0.180 0.160 0.160 500,000 80,000 0.1600 1.355 1.355 1.524 1.355 1.355 59,036 1.3551 0.00%
2022-04-29 0 0.160 0.140 0.170 - - 0 0 - 1.355 1.186 1.440 - - 0 - 0.00%
2022-04-28 0 0.160 0.160 0.170 - - 500 75 0.1500 1.355 1.355 1.440 - - 59 1.2704 0.00%
2022-04-27 0 0.160 0.160 - - - 0 0 - 1.355 1.355 - - - 0 - 0.00%
2022-04-26 0 0.160 0.160 - 0.159 0.160 2,120,000 337,200 0.1591 1.355 1.355 - 1.347 1.355 250,313 1.3471 2.56%
2022-04-25 0 0.156 0.156 - - - 4,000 576 0.1440 1.321 1.321 - - - 472 1.2196 0.00%
2022-04-22 0 0.156 0.135 0.166 0.156 0.156 2,000,000 312,000 0.1560 1.321 1.143 1.406 1.321 1.321 236,145 1.3212 0.00%
2022-04-21 0 0.156 0.154 0.180 0.156 0.156 2,000,000 312,000 0.1560 1.321 1.304 1.524 1.321 1.321 236,145 1.3212 1.30%
2022-04-20 0 0.154 0.150 - 0.154 0.154 2,008,166 309,283 0.1540 1.304 1.270 - 1.304 1.304 237,109 1.3044 2.67%
2022-04-19 0 0.150 0.150 - 0.150 0.150 121,666 18,178 0.1494 1.270 1.270 - 1.270 1.270 14,365 1.2654 -6.25%
2022-04-14 0 0.160 0.156 0.160 0.160 0.160 350,000 56,000 0.1600 1.355 1.321 1.355 1.355 1.355 41,325 1.3551 0.00%
2022-04-13 0 0.160 0.150 0.160 0.150 0.160 60,000 9,400 0.1567 1.355 1.270 1.355 1.270 1.355 7,084 1.3269 8.84%
2022-04-12 0 0.147 0.147 0.160 - - 0 0 - 1.245 1.245 1.355 - - 0 - 0.00%
2022-04-11 0 0.147 0.147 0.160 0.146 0.146 17,000 2,440 0.1435 1.245 1.245 1.355 1.237 1.237 2,007 1.2156 -4.55%
2022-04-08 0 0.154 0.151 0.160 0.154 0.154 2,000,400 308,056 0.1540 1.304 1.279 1.355 1.304 1.304 236,192 1.3043 -6.67%
2022-04-07 0 0.165 0.153 0.165 0.170 0.170 10,000 1,700 0.1700 1.397 1.296 1.397 1.440 1.440 1,181 1.4398 -10.81%
2022-04-06 0 0.185 - 0.186 - - 400 66 0.1650 1.567 - 1.575 - - 47 1.3974 0.00%
2022-04-04 0 0.185 0.151 0.186 - - 1 0 - 1.567 1.279 1.575 - - 0 - 0.00%
2022-04-01 0 0.185 - 0.186 0.185 0.185 10,000 1,850 0.1850 1.567 - 1.575 1.567 1.567 1,181 1.5668 0.00%
2022-03-31 0 0.185 0.150 0.185 0.186 0.186 25,000 4,645 0.1858 1.567 1.270 1.567 1.575 1.575 2,952 1.5736 5.71%
2022-03-30 0 0.175 0.153 0.186 - - 0 0 - 1.482 1.296 1.575 - - 0 - 0.00%
2022-03-29 0 0.175 0.152 0.175 - - 0 0 - 1.482 1.287 1.482 - - 0 - 0.00%
2022-03-28 0 0.175 0.151 0.186 0.175 0.175 10,500 1,822 0.1735 1.482 1.279 1.575 1.482 1.482 1,240 1.4696 0.00%
2022-03-25 0 0.175 0.158 0.175 0.158 0.175 419,000 67,139 0.1602 1.482 1.338 1.482 1.338 1.482 49,472 1.3571 14.38%
2022-03-24 0 0.153 0.145 0.153 - - 0 0 - 1.296 1.228 1.296 - - 0 - 0.00%
2022-03-23 0 0.153 0.150 0.156 0.135 0.153 863,333 116,956 0.1355 1.296 1.270 1.321 1.143 1.296 101,936 1.1474 -2.55%
2022-03-22 0 0.157 0.148 0.157 - - 7,000 987 0.1410 1.330 1.253 1.330 - - 827 1.1942 0.00%
2022-03-21 0 0.157 0.152 0.160 0.157 0.160 40,000 6,370 0.1593 1.330 1.287 1.355 1.330 1.355 4,723 1.3488 -1.87%
2022-03-18 0 0.160 0.160 0.162 0.145 0.160 226,733 34,619 0.1527 1.355 1.355 1.372 1.228 1.355 26,771 1.2932 3.90%
2022-03-17 0 0.154 0.145 0.162 0.140 0.154 30,300 4,381 0.1446 1.304 1.228 1.372 1.186 1.304 3,578 1.2246 6.21%
2022-03-16 0 0.145 0.145 0.155 0.130 0.145 83,066 11,754 0.1415 1.228 1.228 1.313 1.101 1.228 9,808 1.1984 -2.68%
2022-03-15 0 0.149 0.149 0.169 0.135 0.154 543,000 76,569 0.1410 1.262 1.262 1.431 1.143 1.304 64,113 1.1943 2.05%
2022-03-14 0 0.146 0.145 0.160 0.120 0.163 4,659,000 717,684 0.1540 1.237 1.228 1.355 1.016 1.381 550,099 1.3046 6.57%
2022-03-11 0 0.137 0.135 0.160 0.120 0.192 1,958,933 287,421 0.1467 1.160 1.143 1.355 1.016 1.626 231,296 1.2427 -31.50%
2022-03-10 0 0.200 0.193 - 0.200 0.200 30,000 6,000 0.2000 1.694 1.635 - 1.694 1.694 3,542 1.6939 0.00%
2022-03-09 0 0.200 0.195 - - - 0 0 - 1.694 1.652 - - - 0 - 0.00%
2022-03-08 0 0.200 0.200 - - - 0 0 - 1.694 1.694 - - - 0 - 3.09%
2022-03-07 0 0.194 0.194 - 0.194 0.201 48,900 9,483 0.1939 1.643 1.643 - 1.643 1.702 5,774 1.6424 -11.82%
2022-03-04 0 0.220 0.220 - - - 433 90 0.2079 1.863 1.863 - - - 51 1.7604 0.00%
2022-03-03 0 0.220 0.220 0.244 - - 3,333 699 0.2097 1.863 1.863 2.067 - - 394 1.7762 0.00%
2022-03-02 0 0.220 0.220 0.255 - - 0 0 - 1.863 1.863 2.160 - - 0 - 0.00%
2022-03-01 0 0.220 0.220 - - - 0 0 - 1.863 1.863 - - - 0 - 0.00%
2022-02-28 0 0.220 - - - - 0 0 - 1.863 - - - - 0 - 0.00%
2022-02-25 0 0.255 0.220 0.275 0.235 0.255 190,000 44,850 0.2361 1.863 1.608 2.009 1.717 1.863 26,003 1.7248 8.51%
2022-02-24 0 0.235 - 0.265 0.231 0.235 230,500 53,947 0.2340 1.717 - 1.936 1.688 1.717 31,545 1.7101 -0.42%
2022-02-23 0 0.236 0.231 0.240 0.240 0.240 20,000 4,800 0.2400 1.724 1.688 1.754 1.754 1.754 2,737 1.7537 -1.67%
2022-02-22 0 0.240 0.240 0.270 0.240 0.247 130,000 31,480 0.2422 1.754 1.754 1.973 1.754 1.805 17,791 1.7694 -2.83%
2022-02-21 0 0.247 0.246 0.275 - - 0 0 - 1.805 1.798 2.009 - - 0 - 0.00%
2022-02-18 0 0.247 0.247 0.270 - - 0 0 - 1.805 1.805 1.973 - - 0 - 0.00%
2022-02-17 0 0.247 0.246 0.270 - - 0 0 - 1.805 1.798 1.973 - - 0 - 0.00%
2022-02-16 0 0.247 0.246 0.270 0.247 0.247 20,000 4,940 0.2470 1.805 1.798 1.973 1.805 1.805 2,737 1.8048 -10.18%
2022-02-15 0 0.275 0.246 0.275 - - 1,000 240 0.2400 2.009 1.798 2.009 - - 137 1.7537 0.00%
2022-02-14 0 0.275 0.246 0.280 - - 0 0 - 2.009 1.798 2.046 - - 0 - 0.00%
2022-02-11 0 0.275 0.247 0.350 - - 0 0 - 2.009 1.805 2.557 - - 0 - 0.00%
2022-02-10 0 0.275 0.250 0.320 - - 0 0 - 2.009 1.827 2.338 - - 0 - 0.00%
2022-02-09 0 0.275 0.275 0.310 0.255 0.355 849,000 263,040 0.3098 2.009 2.009 2.265 1.863 2.594 116,191 2.2639 10.00%
2022-02-08 0 0.250 0.243 0.300 0.243 0.250 170,000 42,010 0.2471 1.827 1.776 2.192 1.776 1.827 23,266 1.8057 0.00%
2022-02-07 0 0.250 0.241 - - - 0 0 - 1.827 1.761 - - - 0 - 0.00%
2022-02-04 0 0.250 0.241 0.330 - - 0 0 - 1.827 1.761 2.411 - - 0 - 0.00%
2022-01-31 0 0.250 0.241 - 0.250 0.250 20,000 5,000 0.2500 1.827 1.761 - 1.827 1.827 2,737 1.8267 0.00%
2022-01-28 0 0.250 0.241 0.290 0.250 0.250 20,000 5,000 0.2500 1.827 1.761 2.119 1.827 1.827 2,737 1.8267 0.00%
2022-01-27 0 0.250 0.241 0.290 - - 0 0 - 1.827 1.761 2.119 - - 0 - 0.00%
2022-01-26 0 0.250 0.241 0.290 0.239 0.242 30,000 7,230 0.2410 1.827 1.761 2.119 1.746 1.768 4,106 1.7610 -13.79%
2022-01-25 0 0.290 0.238 0.290 - - 0 0 - 2.119 1.739 2.119 - - 0 - 0.00%
2022-01-24 0 0.290 0.241 0.290 0.295 0.295 10,000 2,950 0.2950 2.119 1.761 2.119 2.156 2.156 1,369 2.1555 1.75%
2022-01-21 0 0.285 0.238 0.285 0.285 0.285 14,000 3,850 0.2750 2.082 1.739 2.082 2.082 2.082 1,916 2.0094 5.56%
2022-01-20 0 0.270 0.233 0.270 0.230 0.295 60,000 14,950 0.2492 1.973 1.703 1.973 1.681 2.156 8,211 1.8206 8.00%
2022-01-19 0 0.250 0.243 0.300 0.235 0.310 30,266 8,012 0.2647 1.827 1.776 2.192 1.717 2.265 4,142 1.9343 -20.63%
2022-01-18 0 0.315 0.230 0.315 - - 0 0 - 2.302 1.681 2.302 - - 0 - 0.00%
2022-01-17 0 0.315 0.240 0.315 0.315 0.315 240,000 75,600 0.3150 2.302 1.754 2.302 2.302 2.302 32,846 2.3017 36.96%
2022-01-14 0 0.230 0.211 - 0.230 0.230 12,000 2,742 0.2285 1.681 1.542 - 1.681 1.681 1,642 1.6696 0.00%
2022-01-13 0 0.230 0.230 - - - 0 0 - 1.681 1.681 - - - 0 - 0.00%
2022-01-12 0 0.230 0.231 - - - 0 0 - 1.681 1.688 - - - 0 - 0.00%
2022-01-11 0 0.230 0.210 - - - 0 0 - 1.681 1.534 - - - 0 - 0.00%
2022-01-10 0 0.230 0.210 - - - 230 52 0.2261 1.681 1.534 - - - 31 1.6520 0.00%
2022-01-07 0 0.230 0.230 - 0.230 0.230 10,000 2,300 0.2300 1.681 1.681 - 1.681 1.681 1,369 1.6806 0.00%
2022-01-06 0 0.230 0.230 0.240 - - 0 0 - 1.681 1.681 1.754 - - 0 - 0.00%
2022-01-05 0 0.230 - 0.249 0.230 0.230 130,000 29,900 0.2300 1.681 - 1.819 1.681 1.681 17,791 1.6806 -0.43%
2022-01-04 0 0.231 0.231 0.249 - - 0 0 - 1.688 1.688 1.819 - - 0 - 0.43%
2022-01-03 0 0.230 0.225 0.249 - - 0 0 - 1.681 1.644 1.819 - - 0 - 0.00%
2021-12-31 0 0.230 - 0.249 - - 0 0 - 1.681 - 1.819 - - 0 - 0.00%
2021-12-30 0 0.230 - 0.240 - - 666 145 0.2177 1.681 - 1.754 - - 91 1.5908 0.00%
2021-12-29 0 0.230 - 0.249 - - 0 0 - 1.681 - 1.819 - - 0 - 0.00%
2021-12-28 0 0.230 0.230 0.240 0.220 0.232 340,000 76,570 0.2252 1.681 1.681 1.754 1.608 1.695 46,531 1.6456 -9.80%
2021-12-24 0 0.255 0.228 0.285 - - 0 0 - 1.863 1.666 2.082 - - 0 - 0.00%
2021-12-23 0 0.255 0.220 0.285 - - 0 0 - 1.863 1.608 2.082 - - 0 - 0.00%
2021-12-22 0 0.255 0.220 0.280 - - 433 94 0.2171 1.863 1.608 2.046 - - 59 1.5863 0.00%
2021-12-21 0 0.255 0.220 0.290 - - 833 179 0.2149 1.863 1.608 2.119 - - 114 1.5702 0.00%
2021-12-20 0 0.255 0.230 0.290 - - 0 0 - 1.863 1.681 2.119 - - 0 - 0.00%
2021-12-17 0 0.255 0.249 0.255 - - 0 0 - 1.863 1.819 1.863 - - 0 - 0.00%
2021-12-16 0 0.255 0.230 0.290 - - 0 0 - 1.863 1.681 2.119 - - 0 - 0.00%
2021-12-15 0 0.255 0.230 0.290 - - 0 0 - 1.863 1.681 2.119 - - 0 - 0.00%
2021-12-14 0 0.255 0.230 0.295 - - 0 0 - 1.863 1.681 2.156 - - 0 - 0.00%
2021-12-13 0 0.255 0.230 0.295 - - 0 0 - 1.863 1.681 2.156 - - 0 - 0.00%
2021-12-10 0 0.255 0.230 0.295 - - 0 0 - 1.863 1.681 2.156 - - 0 - 0.00%
2021-12-09 0 0.255 0.235 0.285 0.255 0.255 40,000 10,200 0.2550 1.863 1.717 2.082 1.863 1.863 5,474 1.8633 0.00%
2021-12-08 0 0.255 0.230 0.265 - - 1,200 272 0.2267 1.863 1.681 1.936 - - 164 1.6562 0.00%
2021-12-07 0 0.255 0.245 0.265 0.255 0.255 60,000 15,300 0.2550 1.863 1.790 1.936 1.863 1.863 8,211 1.8633 -12.07%
2021-12-06 0 0.290 0.247 0.295 - - 0 0 - 2.119 1.805 2.156 - - 0 - -1.69%
2021-12-03 0 0.295 0.247 0.295 0.295 0.295 60,000 17,700 0.2950 2.156 1.805 2.156 2.156 2.156 8,211 2.1555 1.72%
2021-12-02 0 0.290 0.255 0.290 0.255 0.305 90,000 23,600 0.2622 2.119 1.863 2.119 1.863 2.229 12,317 1.9160 -6.45%
2021-12-01 0 0.310 0.255 0.310 0.255 0.345 228,000 67,260 0.2950 2.265 1.863 2.265 1.863 2.521 31,203 2.1555 8.77%
2021-11-30 0 0.285 0.245 0.290 - - 0 0 - 2.082 1.790 2.119 - - 0 - 0.00%
2021-11-29 0 0.285 0.231 0.285 0.222 0.285 30,200 7,413 0.2455 2.082 1.688 2.082 1.622 2.082 4,133 1.7936 11.76%
2021-11-26 0 0.255 0.230 0.350 - - 800 180 0.2250 1.863 1.681 2.557 - - 109 1.6441 0.00%
2021-11-25 0 0.255 0.250 0.335 - - 0 0 - 1.863 1.827 2.448 - - 0 - 0.00%
2021-11-24 0 0.255 0.250 0.310 0.255 0.255 11,466 2,869 0.2502 1.863 1.827 2.265 1.863 1.863 1,569 1.8283 0.00%
2021-11-23 0 0.255 0.250 0.310 0.255 0.255 10,000 2,550 0.2550 1.863 1.827 2.265 1.863 1.863 1,369 1.8633 2.00%
2021-11-22 0 0.250 0.250 0.280 0.250 0.250 20,000 5,000 0.2500 1.827 1.827 2.046 1.827 1.827 2,737 1.8267 0.00%
2021-11-19 0 0.250 0.250 0.280 - - 0 0 - 1.827 1.827 2.046 - - 0 - 0.00%
2021-11-18 0 0.250 0.250 0.305 - - 133 31 0.2331 1.827 1.827 2.229 - - 18 1.7031 0.00%
2021-11-17 0 0.250 0.250 0.300 - - 0 0 - 1.827 1.827 2.192 - - 0 - 0.00%
2021-11-16 0 0.250 0.250 0.300 0.245 0.250 25,000 6,150 0.2460 1.827 1.827 2.192 1.790 1.827 3,421 1.7975 -3.85%
2021-11-15 0 0.260 0.260 0.295 0.248 0.248 40,000 9,920 0.2480 1.900 1.900 2.156 1.812 1.812 5,474 1.8121 -11.86%
2021-11-12 0 0.295 0.255 0.295 0.295 0.295 50,000 14,750 0.2950 2.156 1.863 2.156 2.156 2.156 6,843 2.1555 -1.67%
2021-11-11 0 0.300 0.260 0.300 0.255 0.300 40,000 11,150 0.2788 2.192 1.900 2.192 1.863 2.192 5,474 2.0368 15.38%
2021-11-10 0 0.260 0.260 0.275 0.260 0.295 50,000 13,700 0.2740 1.900 1.900 2.009 1.900 2.156 6,843 2.0021 4.00%
2021-11-09 0 0.250 0.250 0.300 0.247 0.255 81,833 20,484 0.2503 1.827 1.827 2.192 1.805 1.863 11,199 1.8290 -13.79%
2021-11-08 0 0.290 0.248 0.300 - - 0 0 - 2.119 1.812 2.192 - - 0 - 0.00%
2021-11-05 0 0.290 0.248 0.315 0.242 0.355 435,333 116,413 0.2674 2.119 1.812 2.302 1.768 2.594 59,578 1.9540 7.41%
2021-11-04 0 0.270 0.255 0.270 - - 0 0 - 1.973 1.863 1.973 - - 0 - -1.82%
2021-11-03 0 0.275 0.245 0.275 - - 0 0 - 2.009 1.790 2.009 - - 0 - -1.79%
2021-11-02 0 0.280 0.246 0.280 - - 0 0 - 2.046 1.798 2.046 - - 0 - 0.00%
2021-11-01 0 0.280 0.248 0.280 - - 0 0 - 2.046 1.812 2.046 - - 0 - -3.45%
2021-10-29 0 0.290 0.245 0.360 0.235 0.295 230,000 57,040 0.2480 2.119 1.790 2.630 1.717 2.156 31,477 1.8121 11.54%
2021-10-28 0 0.260 0.260 0.320 0.241 0.260 32,833 8,169 0.2488 1.900 1.900 2.338 1.761 1.900 4,493 1.8180 -8.77%
2021-10-27 0 0.285 0.260 0.340 - - 0 0 - 2.082 1.900 2.484 - - 0 - 0.00%
2021-10-26 0 0.285 0.270 0.330 - - 200 51 0.2550 2.082 1.973 2.411 - - 27 1.8633 0.00%
2021-10-25 0 0.285 0.285 0.340 0.285 0.355 276,000 88,870 0.3220 2.082 2.082 2.484 2.082 2.594 37,772 2.3528 3.64%
2021-10-22 0 0.275 0.270 0.300 0.275 0.280 80,000 22,200 0.2775 2.009 1.973 2.192 2.009 2.046 10,949 2.0277 -1.79%
2021-10-21 0 0.280 0.260 0.290 - - 0 0 - 2.046 1.900 2.119 - - 0 - 0.00%
2021-10-20 0 0.280 0.270 0.290 0.280 0.280 50,000 14,050 0.2810 2.046 1.973 2.119 2.046 2.046 6,843 2.0532 -1.75%
2021-10-19 0 0.285 0.260 0.285 - - 4,000 1,000 0.2500 2.082 1.900 2.082 - - 547 1.8267 0.00%
2021-10-18 0 0.285 0.255 0.285 - - 400 96 0.2400 2.082 1.863 2.082 - - 55 1.7537 -1.72%
2021-10-15 0 0.290 0.265 0.300 - - 0 0 - 2.119 1.936 2.192 - - 0 - 0.00%
2021-10-12 0 0.290 0.260 0.290 - - 0 0 - 2.119 1.900 2.119 - - 0 - 0.00%
2021-10-11 0 0.290 0.265 0.290 - - 4,800 1,248 0.2600 2.119 1.936 2.119 - - 657 1.8998 0.00%
2021-10-08 0 0.290 0.260 0.290 0.290 0.295 40,000 11,700 0.2925 2.119 1.900 2.119 2.119 2.156 5,474 2.1373 -1.69%
2021-10-07 0 0.295 0.260 0.295 - - 0 0 - 2.156 1.900 2.156 - - 0 - 0.00%
2021-10-06 0 0.295 0.265 0.295 0.270 0.300 70,000 20,150 0.2879 2.156 1.936 2.156 1.973 2.192 9,580 2.1033 13.46%
2021-10-05 0 0.260 0.260 0.270 0.260 0.265 33,000 8,600 0.2606 1.900 1.900 1.973 1.900 1.936 4,516 1.9042 -1.89%
2021-10-04 0 0.265 0.260 0.300 0.260 0.260 142,266 36,943 0.2597 1.936 1.900 2.192 1.900 1.900 19,470 1.8974 -7.02%
2021-09-30 0 0.285 0.260 0.300 - - 0 0 - 2.082 1.900 2.192 - - 0 - 0.00%
2021-09-29 0 0.285 0.260 0.285 - - 0 0 - 2.082 1.900 2.082 - - 0 - 0.00%
2021-09-28 0 0.285 0.260 0.300 0.285 0.285 20,000 5,700 0.2850 2.082 1.900 2.192 2.082 2.082 2,737 2.0825 0.00%
2021-09-27 0 0.285 0.255 0.300 - - 0 0 - 2.082 1.863 2.192 - - 0 - 0.00%
2021-09-24 0 0.285 0.260 0.300 - - 0 0 - 2.082 1.900 2.192 - - 0 - 0.00%
2021-09-23 0 0.285 0.260 0.300 - - 2,000 480 0.2400 2.082 1.900 2.192 - - 274 1.7537 0.00%
2021-09-21 0 0.285 0.260 0.300 - - 5,000 1,200 0.2400 2.082 1.900 2.192 - - 684 1.7537 0.00%
2021-09-20 0 0.285 0.260 0.320 0.285 0.285 40,000 11,400 0.2850 2.082 1.900 2.338 2.082 2.082 5,474 2.0825 0.00%
2021-09-17 0 0.285 0.275 0.310 0.285 0.295 100,000 29,000 0.2900 2.082 2.009 2.265 2.082 2.156 13,686 2.1190 -5.00%
2021-09-16 0 0.300 0.270 0.330 - - 0 0 - 2.192 1.973 2.411 - - 0 - 0.00%
2021-09-15 0 0.300 0.270 0.305 - - 0 0 - 2.192 1.973 2.229 - - 0 - 0.00%
2021-09-14 0 0.300 0.270 0.305 - - 0 0 - 2.192 1.973 2.229 - - 0 - 0.00%
2021-09-13 0 0.300 0.270 0.305 - - 0 0 - 2.192 1.973 2.229 - - 0 - 0.00%
2021-09-10 0 0.300 0.280 0.310 0.300 0.335 75,000 22,950 0.3060 2.192 2.046 2.265 2.192 2.448 10,264 2.2359 -9.09%
2021-09-09 0 0.330 0.285 0.330 0.330 0.330 20,000 6,600 0.3300 2.411 2.082 2.411 2.411 2.411 2,737 2.4113 0.00%
2021-09-08 0 0.330 0.310 0.335 0.290 0.395 210,000 74,950 0.3569 2.411 2.265 2.448 2.119 2.886 28,740 2.6079 17.86%
2021-09-07 0 0.280 0.265 0.310 - - 33 8 0.2424 2.046 1.936 2.265 - - 5 1.7714 0.00%
2021-09-06 0 0.280 0.270 0.290 0.270 0.280 850,000 237,400 0.2793 2.046 1.973 2.119 1.973 2.046 116,328 2.0408 0.00%
2021-09-03 0 0.280 0.260 0.375 - - 4,000 960 0.2400 2.046 1.900 2.740 - - 547 1.7537 0.00%
2021-09-02 0 0.280 0.260 - - - 400 98 0.2450 2.046 1.900 - - - 55 1.7902 3.70%
2021-09-01 0 0.270 0.265 0.310 - - 0 0 - 1.973 1.936 2.265 - - 0 - 0.00%
2021-08-31 0 0.270 0.270 0.320 0.265 0.275 2,183,000 588,850 0.2697 1.973 1.973 2.338 1.936 2.009 298,758 1.9710 0.00%
2021-08-30 0 0.270 0.260 0.400 0.260 0.270 150,066 39,216 0.2613 1.973 1.900 2.923 1.900 1.973 20,538 1.9095 -5.26%
2021-08-27 0 0.285 0.265 0.360 0.285 0.295 50,000 14,500 0.2900 2.082 1.936 2.630 2.082 2.156 6,843 2.1190 -1.72%
2021-08-26 0 0.290 0.270 0.400 - - 0 0 - 2.119 1.973 2.923 - - 0 - 3.57%
2021-08-25 0 0.280 0.255 0.330 - - 0 0 - 2.046 1.863 2.411 - - 0 - 0.00%
2021-08-24 0 0.280 0.280 0.330 - - 0 0 - 2.046 2.046 2.411 - - 0 - 3.70%
2021-08-23 0 0.270 0.270 0.380 0.265 0.265 12,633 3,308 0.2619 1.973 1.973 2.777 1.936 1.936 1,729 1.9133 3.85%
2021-08-20 0 0.260 0.260 0.380 0.260 0.300 20,033 5,609 0.2800 1.900 1.900 2.777 1.900 2.192 2,742 2.0459 -27.78%
2021-08-19 0 0.360 0.275 0.360 0.360 0.360 20,000 7,200 0.3600 2.630 2.009 2.630 2.630 2.630 2,737 2.6305 2.86%
2021-08-18 0 0.350 0.330 0.370 0.350 0.350 30,000 10,500 0.3500 2.557 2.411 2.704 2.557 2.557 4,106 2.5574 0.00%
2021-08-17 0 0.350 0.330 0.350 0.350 0.350 10,000 3,500 0.3500 2.557 2.411 2.557 2.557 2.557 1,369 2.5574 6.06%
2021-08-16 0 0.330 0.280 - - - 0 0 - 2.411 2.046 - - - 0 - 0.00%
2021-08-13 0 0.330 0.255 0.400 - - 133 32 0.2406 2.411 1.863 2.923 - - 18 1.7581 0.00%
2021-08-12 0 0.330 0.270 0.400 - - 0 0 - 2.411 1.973 2.923 - - 0 - 0.00%
2021-08-11 0 0.330 0.255 0.420 0.330 0.330 110,000 36,300 0.3300 2.411 1.863 3.069 2.411 2.411 15,054 2.4113 0.00%
2021-08-10 0 0.330 0.265 0.460 0.330 0.330 10,000 3,300 0.3300 2.411 1.936 3.361 2.411 2.411 1,369 2.4113 0.00%
2021-08-09 0 0.330 0.260 0.355 0.330 0.330 10,000 3,300 0.3300 2.411 1.900 2.594 2.411 2.411 1,369 2.4113 0.00%
2021-08-06 0 0.330 0.300 0.400 0.295 0.330 982,000 319,950 0.3258 2.411 2.192 2.923 2.156 2.411 134,393 2.3807 1.54%
2021-08-05 0 0.325 0.300 0.330 0.300 0.330 60,000 18,300 0.3050 2.375 2.192 2.411 2.192 2.411 8,211 2.2286 6.56%
2021-08-04 0 0.305 0.305 0.325 - - 0 0 - 2.229 2.229 2.375 - - 0 - 0.00%
2021-08-03 0 0.305 0.300 0.350 0.305 0.305 10,000 3,050 0.3050 2.229 2.192 2.557 2.229 2.229 1,369 2.2286 1.67%
2021-08-02 0 0.300 0.275 0.325 - - 866 225 0.2598 2.192 2.009 2.375 - - 119 1.8984 0.00%
2021-07-30 0 0.300 0.250 0.325 - - 100 25 0.2500 2.192 1.827 2.375 - - 14 1.8267 0.00%
2021-07-29 0 0.300 0.250 0.325 - - 33 7 0.2121 2.192 1.827 2.375 - - 5 1.5500 0.00%
2021-07-28 0 0.300 0.260 0.310 0.300 0.300 100,433 30,110 0.2998 2.192 1.900 2.265 2.192 2.192 13,745 2.1906 0.00%
2021-07-27 0 0.300 0.260 0.300 - - 0 0 - 2.192 1.900 2.192 - - 0 - 0.00%
2021-07-26 0 0.300 0.275 0.325 - - 1,666 416 0.2497 2.192 2.009 2.375 - - 228 1.8245 0.00%
2021-07-23 0 0.300 0.290 0.315 0.300 0.430 830,000 299,100 0.3604 2.192 2.119 2.302 2.192 3.142 113,591 2.6331 -1.64%
2021-07-22 0 0.305 0.305 0.375 0.305 0.325 108,400 33,901 0.3127 2.229 2.229 2.740 2.229 2.375 14,835 2.2852 -3.17%
2021-07-21 0 0.315 0.315 0.400 0.315 0.315 18,000 5,550 0.3083 2.302 2.302 2.923 2.302 2.302 2,463 2.2530 -4.55%
2021-07-20 0 0.330 0.310 0.400 - - 0 0 - 2.411 2.265 2.923 - - 0 - 0.00%
2021-07-19 0 0.330 0.320 0.400 0.330 0.330 12,000 3,900 0.3250 2.411 2.338 2.923 2.411 2.411 1,642 2.3747 -2.94%
2021-07-16 0 0.340 0.310 0.400 - - 0 0 - 2.484 2.265 2.923 - - 0 - 0.00%
2021-07-15 0 0.340 0.340 0.400 0.320 0.340 220,000 73,250 0.3330 2.484 2.484 2.923 2.338 2.484 30,108 2.4329 -2.86%
2021-07-14 0 0.350 0.320 0.390 - - 0 0 - 2.557 2.338 2.850 - - 0 - 0.00%
2021-07-13 0 0.350 0.320 0.370 - - 0 0 - 2.557 2.338 2.704 - - 0 - 0.00%
2021-07-12 0 0.350 0.310 0.370 0.350 0.355 90,000 31,700 0.3522 2.557 2.265 2.704 2.557 2.594 12,317 2.5737 -1.41%
2021-07-09 0 0.355 0.355 0.420 0.355 0.410 46,600 17,228 0.3697 2.594 2.594 3.069 2.594 2.996 6,378 2.7014 0.00%
2021-07-08 0 0.355 0.310 0.400 - - 0 0 - 2.594 2.265 2.923 - - 0 - 0.00%
2021-07-07 0 0.355 0.355 0.430 0.355 0.355 24,000 8,135 0.3390 2.594 2.594 3.142 2.594 2.594 3,285 2.4767 -15.48%
2021-07-06 0 0.420 0.350 0.445 0.420 0.420 41,000 17,190 0.4193 3.069 2.557 3.252 3.069 3.069 5,611 3.0636 0.00%
2021-07-05 0 0.420 0.340 0.425 0.360 0.420 66,400 24,698 0.3720 3.069 2.484 3.105 2.630 3.069 9,087 2.7179 7.69%
2021-07-02 0 0.390 0.340 0.460 0.390 0.400 20,033 7,910 0.3948 2.850 2.484 3.361 2.850 2.923 2,742 2.8851 -11.36%
2021-06-30 0 0.440 0.370 0.440 - - 0 0 - 3.215 2.704 3.215 - - 0 - 0.00%
2021-06-29 0 0.440 0.375 0.440 0.390 0.440 30,007 12,202 0.4066 3.215 2.740 3.215 2.850 3.215 4,107 2.9713 10.00%
2021-06-28 0 0.400 0.390 0.430 0.390 0.400 20,000 7,900 0.3950 2.923 2.850 3.142 2.850 2.923 2,737 2.8862 0.00%
2021-06-25 0 0.400 0.380 0.400 0.390 0.450 179,000 77,595 0.4335 2.923 2.777 2.923 2.850 3.288 24,497 3.1675 15.94%
2021-06-24 0 0.345 0.340 0.395 - - 0 0 - 2.521 2.484 2.886 - - 0 - 0.00%
2021-06-23 0 0.345 0.340 0.385 0.345 0.370 277,000 100,085 0.3613 2.521 2.484 2.813 2.521 2.704 37,909 2.6401 -12.66%
2021-06-22 0 0.395 0.365 0.395 0.365 0.500 100,000 41,350 0.4135 2.886 2.667 2.886 2.667 3.653 13,686 3.0214 17.91%
2021-06-21 0 0.335 0.315 0.335 - - 500 147 0.2940 2.448 2.302 2.448 - - 68 2.1482 0.00%
2021-06-18 0 0.335 0.310 0.335 0.335 0.335 120,000 40,200 0.3350 2.448 2.265 2.448 2.448 2.448 16,423 2.4478 0.00%
2021-06-17 0 0.335 0.335 0.370 - - 0 0 - 2.448 2.448 2.704 - - 0 - 0.00%
2021-06-16 0 0.335 0.330 0.365 - - 0 0 - 2.448 2.411 2.667 - - 0 - 0.00%
2021-06-15 0 0.335 0.335 0.365 0.335 0.435 990,000 380,900 0.3847 2.448 2.448 2.667 2.448 3.179 135,488 2.8113 -2.90%
2021-06-11 0 0.345 0.335 0.350 0.345 0.345 805,000 277,575 0.3448 2.521 2.448 2.557 2.521 2.521 110,169 2.5195 -6.76%
2021-06-10 0 0.370 0.335 0.400 - - 0 0 - 2.704 2.448 2.923 - - 0 - 0.00%
2021-06-09 0 0.370 0.335 0.430 - - 0 0 - 2.704 2.448 3.142 - - 0 - 0.00%
2021-06-08 0 0.370 0.370 0.430 0.365 0.415 211,000 81,495 0.3862 2.704 2.704 3.142 2.667 3.032 28,877 2.8222 1.37%
2021-06-07 0 0.365 0.330 0.365 0.330 0.370 665,000 236,875 0.3562 2.667 2.411 2.667 2.411 2.704 91,010 2.6027 7.35%
2021-06-04 0 0.340 0.310 0.345 0.300 0.340 30,000 9,750 0.3250 2.484 2.265 2.521 2.192 2.484 4,106 2.3747 3.03%
2021-06-03 0 0.330 0.330 0.365 0.320 0.335 36,000 11,510 0.3197 2.411 2.411 2.667 2.338 2.448 4,927 2.3362 -2.94%
2021-06-02 0 0.340 0.340 0.355 0.340 0.375 5,472,000 1,953,700 0.3570 2.484 2.484 2.594 2.484 2.740 748,879 2.6088 -5.56%
2021-06-01 0 0.360 0.350 0.400 0.360 0.360 20,133 7,243 0.3598 2.630 2.557 2.923 2.630 2.630 2,755 2.6287 2.86%
2021-05-31 0 0.350 0.360 0.390 0.350 0.350 20,000 7,000 0.3500 2.557 2.630 2.850 2.557 2.557 2,737 2.5574 2.94%
2021-05-28 0 0.340 0.340 0.390 0.340 0.345 96,000 32,650 0.3401 2.484 2.484 2.850 2.484 2.521 13,138 2.4851 -15.00%
2021-05-27 0 0.400 0.360 0.405 0.355 0.410 148,867 56,009 0.3762 2.923 2.630 2.959 2.594 2.996 20,373 2.7491 -2.44%
2021-05-26 0 0.410 0.385 0.420 0.320 0.455 754,882 295,372 0.3913 2.996 2.813 3.069 2.338 3.325 103,311 2.8591 46.43%
2021-05-25 0 0.280 0.249 0.290 0.280 0.280 60,000 16,800 0.2800 2.046 1.819 2.119 2.046 2.046 8,211 2.0459 1.82%
2021-05-24 0 0.275 0.249 0.300 - - 4,000 916 0.2290 2.009 1.819 2.192 - - 547 1.6733 0.00%
2021-05-21 0 0.275 0.249 0.280 - - 0 0 - 2.009 1.819 2.046 - - 0 - -1.79%
2021-05-20 0 0.280 0.249 0.335 - - 0 0 - 2.046 1.819 2.448 - - 0 - 0.00%
2021-05-18 0 0.280 0.249 0.285 0.270 0.280 20,066 5,515 0.2748 2.046 1.819 2.082 1.973 2.046 2,746 2.0083 12.00%
2021-05-17 0 0.250 0.246 0.315 - - 0 0 - 1.827 1.798 2.302 - - 0 - 0.00%
2021-05-14 0 0.250 0.250 0.320 0.246 0.250 90,000 22,460 0.2496 1.827 1.827 2.338 1.798 1.827 12,317 1.8235 2.04%
2021-05-13 0 0.245 0.245 0.250 0.245 0.310 166,000 47,540 0.2864 1.790 1.790 1.827 1.790 2.265 22,718 2.0926 0.82%
2021-05-12 0 0.243 0.242 0.300 - - 0 0 - 1.776 1.768 2.192 - - 0 - 0.00%
2021-05-11 0 0.243 0.242 0.300 - - 0 0 - 1.776 1.768 2.192 - - 0 - 0.00%
2021-05-10 0 0.243 0.242 - - - 0 0 - 1.776 1.768 - - - 0 - 0.00%
2021-05-07 0 0.243 0.242 0.300 - - 0 0 - 1.776 1.768 2.192 - - 0 - 0.00%
2021-05-06 0 0.243 0.242 0.265 0.243 0.243 10,000 2,430 0.2430 1.776 1.768 1.936 1.776 1.776 1,369 1.7756 -0.41%
2021-05-05 0 0.244 0.244 - - - 3,766 892 0.2369 1.783 1.783 - - - 515 1.7307 0.00%
2021-05-04 0 0.244 0.243 - - - 0 0 - 1.783 1.776 - - - 0 - 0.00%
2021-05-03 0 0.244 0.243 - - - 0 0 - 1.783 1.776 - - - 0 - 0.00%
2021-04-30 0 0.244 0.243 0.255 0.243 0.265 100,500 25,207 0.2508 1.783 1.776 1.863 1.776 1.936 13,754 1.8327 -7.92%
2021-04-29 0 0.265 0.243 0.265 0.280 0.280 120,000 34,150 0.2846 1.936 1.776 1.936 2.046 2.046 16,423 2.0794 -1.85%
2021-04-28 0 0.270 0.270 0.300 0.270 0.270 28,000 7,400 0.2643 1.973 1.973 2.192 1.973 1.973 3,832 1.9311 0.00%
2021-04-27 0 0.270 0.255 0.305 0.255 0.270 88,166 23,441 0.2659 1.973 1.863 2.229 1.863 1.973 12,066 1.9427 8.00%
2021-04-26 0 0.250 0.245 0.320 - - 0 0 - 1.827 1.790 2.338 - - 0 - 0.00%
2021-04-23 0 0.250 0.250 0.320 0.250 0.250 28,866 7,107 0.2462 1.827 1.827 2.338 1.827 1.827 3,951 1.7990 0.00%
2021-04-22 0 0.250 0.250 0.295 0.247 0.248 40,000 9,890 0.2473 1.827 1.827 2.156 1.805 1.812 5,474 1.8066 0.40%
2021-04-21 0 0.249 0.249 0.295 - - 700 168 0.2400 1.819 1.819 2.156 - - 96 1.7537 1.22%
2021-04-20 0 0.246 0.246 0.300 0.246 0.305 160,266 47,452 0.2961 1.798 1.798 2.192 1.798 2.229 21,933 2.1635 -0.81%
2021-04-19 0 0.248 0.248 0.305 0.248 0.280 87,000 22,854 0.2627 1.812 1.812 2.229 1.812 2.046 11,907 1.9195 0.40%
2021-04-16 0 0.247 0.243 0.260 - - 0 0 - 1.805 1.776 1.900 - - 0 - 0.00%
2021-04-15 0 0.247 0.247 0.280 0.243 0.245 400,000 97,260 0.2432 1.805 1.805 2.046 1.776 1.790 54,743 1.7767 2.92%
2021-04-14 0 0.240 0.240 0.280 0.225 0.230 27,000 5,985 0.2217 1.754 1.754 2.046 1.644 1.681 3,695 1.6197 0.00%
2021-04-13 0 0.240 0.230 0.280 0.240 0.240 101,000 24,215 0.2398 1.754 1.681 2.046 1.754 1.754 13,823 1.7519 9.09%
2021-04-12 0 0.220 0.220 0.240 0.220 0.220 16,666 3,613 0.2168 1.608 1.608 1.754 1.608 1.608 2,281 1.5841 -4.35%
2021-04-09 0 0.230 0.230 0.240 0.230 0.230 40,000 9,200 0.2300 1.681 1.681 1.754 1.681 1.681 5,474 1.6806 -4.17%
2021-04-08 0 0.240 0.221 0.240 - - 0 0 - 1.754 1.615 1.754 - - 0 - 0.00%
2021-04-07 0 0.240 0.220 0.260 0.239 0.240 140,000 33,590 0.2399 1.754 1.608 1.900 1.746 1.754 19,160 1.7531 -1.23%
2021-04-01 0 0.243 0.243 0.280 0.242 0.243 60,000 14,530 0.2422 1.776 1.776 2.046 1.768 1.776 8,211 1.7695 0.41%
2021-03-31 0 0.242 0.242 0.280 - - 4,300 1,014 0.2358 1.768 1.768 2.046 - - 588 1.7231 2.54%
2021-03-30 0 0.236 0.236 0.245 0.236 0.236 76,000 17,840 0.2347 1.724 1.724 1.790 1.724 1.724 10,401 1.7152 -3.67%
2021-03-29 0 0.245 0.236 0.245 0.244 0.245 130,000 31,820 0.2448 1.790 1.724 1.790 1.783 1.790 17,791 1.7885 0.00%
2021-03-26 0 0.245 0.245 0.280 - - 3,000 675 0.2250 1.790 1.790 2.046 - - 411 1.6441 0.00%
2021-03-25 0 0.245 0.245 0.380 0.232 0.255 160,000 38,900 0.2431 1.790 1.790 2.777 1.695 1.863 21,897 1.7765 -10.91%
2021-03-24 0 0.275 0.232 - 0.270 0.275 24,866 6,484 0.2608 2.009 1.695 - 1.973 2.009 3,403 1.9053 5.77%
2021-03-23 0 0.260 0.260 0.275 0.250 0.260 73,000 18,682 0.2559 1.900 1.900 2.009 1.827 1.900 9,991 1.8700 -1.89%
2021-03-22 0 0.265 0.260 0.270 - - 6,000 1,440 0.2400 1.936 1.900 1.973 - - 821 1.7537 0.00%
2021-03-19 0 0.265 0.260 0.275 - - 0 0 - 1.936 1.900 2.009 - - 0 - 0.00%
2021-03-18 0 0.265 0.260 0.280 0.265 0.270 82,666 21,919 0.2652 1.936 1.900 2.046 1.936 1.973 11,313 1.9374 -7.02%
2021-03-17 0 0.285 0.260 0.350 0.255 0.290 90,033 23,557 0.2616 2.082 1.900 2.557 1.863 2.119 12,322 1.9118 -5.00%
2021-03-16 0 0.300 0.260 0.350 - - 0 0 - 2.192 1.900 2.557 - - 0 - 0.00%
2021-03-15 0 0.300 0.270 0.350 0.300 0.300 34,000 9,545 0.2807 2.192 1.973 2.557 2.192 2.192 4,653 2.0513 0.00%
2021-03-12 0 0.300 0.290 0.350 0.290 0.310 110,000 32,200 0.2927 2.192 2.119 2.557 2.119 2.265 15,054 2.1389 3.45%
2021-03-11 0 0.290 0.255 0.300 - - 0 0 - 2.119 1.863 2.192 - - 0 - 0.00%
2021-03-10 0 0.290 0.255 0.290 - - 0 0 - 2.119 1.863 2.119 - - 0 - 0.00%
2021-03-09 0 0.290 0.265 0.320 - - 0 0 - 2.119 1.936 2.338 - - 0 - 0.00%
2021-03-08 0 0.290 0.280 0.310 - - 0 0 - 2.119 2.046 2.265 - - 0 - 0.00%
2021-03-05 0 0.290 0.290 0.310 0.280 0.280 59,400 16,444 0.2768 2.119 2.119 2.265 2.046 2.046 8,129 2.0228 -1.69%
2021-03-04 0 0.295 0.295 0.350 0.290 0.290 19,000 5,375 0.2829 2.156 2.156 2.557 2.119 2.119 2,600 2.0671 -4.84%
2021-03-03 0 0.310 0.295 0.355 - - 3,000 930 0.3100 2.265 2.156 2.594 - - 411 2.2651 0.00%
2021-03-02 0 0.310 0.310 0.350 - - 166 48 0.2892 2.265 2.265 2.557 - - 23 2.1128 0.00%
2021-03-01 0 0.310 0.280 0.350 - - 0 0 - 2.265 2.046 2.557 - - 0 - 0.00%
2021-02-26 0 0.310 0.285 0.310 0.270 0.310 90,733 27,525 0.3034 2.265 2.082 2.265 1.973 2.265 12,417 2.2166 -6.06%
2021-02-25 0 0.330 0.280 0.330 - - 2,000 530 0.2650 2.411 2.046 2.411 - - 274 1.9363 -4.35%
2021-02-24 0 0.345 0.260 0.350 0.345 0.345 87,000 29,346 0.3373 2.521 1.900 2.557 2.521 2.521 11,907 2.4647 -1.43%
2021-02-23 0 0.350 0.350 0.355 0.255 0.300 402,033 117,296 0.2918 2.557 2.557 2.594 1.863 2.192 55,021 2.1318 18.64%
2021-02-22 0 0.295 0.280 0.300 - - 0 0 - 2.156 2.046 2.192 - - 0 - 0.00%
2021-02-19 0 0.295 0.295 0.300 0.295 0.300 100,167 29,796 0.2975 2.156 2.156 2.192 2.156 2.192 13,709 2.1735 -1.67%
2021-02-18 0 0.300 0.285 0.300 0.250 0.305 315,399 84,804 0.2689 2.192 2.082 2.192 1.827 2.229 43,164 1.9647 -6.25%
2021-02-17 0 0.320 0.315 0.320 0.320 0.320 100,066 32,018 0.3200 2.338 2.302 2.338 2.338 2.338 13,695 2.3380 -3.03%
2021-02-16 0 0.330 0.305 0.330 0.310 0.330 120,333 37,693 0.3132 2.411 2.229 2.411 2.265 2.411 16,468 2.2888 3.13%
2021-02-11 0 0.320 0.285 0.335 0.320 0.320 31,000 9,870 0.3184 2.338 2.082 2.448 2.338 2.338 4,243 2.3264 0.00%
2021-02-10 0 0.320 0.300 0.335 0.320 0.335 50,100 16,128 0.3219 2.338 2.192 2.448 2.338 2.448 6,857 2.3522 -8.57%
2021-02-09 0 0.350 0.350 - 0.350 0.350 100,000 35,000 0.3500 2.557 2.557 - 2.557 2.557 13,686 2.5574 0.00%
2021-02-08 0 0.350 0.310 - 0.345 0.350 26,000 8,685 0.3340 2.557 2.265 - 2.521 2.557 3,558 2.4408 0.00%
2021-02-05 0 0.350 0.345 - - - 0 0 - 2.557 2.521 - - - 0 - 0.00%
2021-02-04 0 0.350 0.350 0.450 0.350 0.350 24,000 8,320 0.3467 2.557 2.557 3.288 2.557 2.557 3,285 2.5331 -2.78%
2021-02-03 0 0.360 0.330 0.360 - - 20 6 0.3000 2.630 2.411 2.630 - - 3 2.1921 0.00%
2021-02-02 0 0.360 0.330 0.360 - - 7,667 2,376 0.3099 2.630 2.411 2.630 - - 1,049 2.2644 0.00%
2021-02-01 0 0.360 0.300 0.360 - - 502 140 0.2789 2.630 2.192 2.630 - - 69 2.0378 0.00%
2021-01-29 0 0.360 0.300 0.360 0.300 0.360 22,433 6,783 0.3024 2.630 2.192 2.630 2.192 2.630 3,070 2.2094 7.46%
2021-01-28 0 0.335 0.280 0.335 0.250 0.340 27,000 7,870 0.2915 2.448 2.046 2.448 1.827 2.484 3,695 2.1298 -4.29%
2021-01-27 0 0.350 0.340 0.350 0.350 0.350 20,024 7,007 0.3499 2.557 2.484 2.557 2.557 2.557 2,740 2.5569 0.00%
2021-01-26 0 0.350 0.340 0.350 0.305 0.350 15,266 4,885 0.3200 2.557 2.484 2.557 2.229 2.557 2,089 2.3382 0.00%
2021-01-25 0 0.350 0.300 0.350 0.300 0.370 74,734 26,687 0.3571 2.557 2.192 2.557 2.192 2.704 10,228 2.6093 -10.26%
2021-01-22 0 0.390 0.390 0.410 0.385 0.410 45,026 18,434 0.4094 2.850 2.850 2.996 2.813 2.996 6,162 2.9915 -7.14%
2021-01-21 0 0.420 0.420 0.430 0.410 0.450 15,006 6,302 0.4200 3.069 3.069 3.142 2.996 3.288 2,054 3.0687 -6.67%
2021-01-20 0 0.450 0.410 0.450 0.410 0.450 34,000 14,975 0.4404 3.288 2.996 3.288 2.996 3.288 4,653 3.2183 0.00%
2021-01-19 0 0.450 0.405 0.465 0.400 0.480 67,700 28,168 0.4161 3.288 2.959 3.398 2.923 3.507 9,265 3.0402 -6.25%
2021-01-18 0 0.020 0.020 0.023 0.017 0.020 5,984,000 110,696 0.0185 3.507 3.507 4.033 2.981 3.507 34,123 3.2440 0.00%
2021-01-15 0 0.020 0.019 0.020 - - 0 0 - 3.507 3.332 3.507 - - 0 - 0.00%
2021-01-14 0 0.020 0.019 0.020 0.019 0.020 912,000 17,712 0.0194 3.507 3.332 3.507 3.332 3.507 5,201 3.4058 0.00%
2021-01-13 0 0.020 0.020 0.022 0.020 0.020 456,000 9,120 0.0200 3.507 3.507 3.858 3.507 3.507 2,600 3.5073 0.00%
2021-01-12 0 0.020 0.019 0.023 0.019 0.020 5,664,000 113,088 0.0200 3.507 3.332 4.033 3.332 3.507 32,298 3.5014 5.26%
2021-01-11 0 0.019 0.019 0.020 0.019 0.020 121,600 2,350 0.0193 3.332 3.332 3.507 3.332 3.507 693 3.3891 -5.00%
2021-01-08 0 0.020 0.019 0.020 0.019 0.020 2,712,000 53,184 0.0196 3.507 3.332 3.507 3.332 3.507 15,465 3.4390 5.26%
2021-01-07 0 0.019 0.019 0.020 0.019 0.019 480,000 9,120 0.0190 3.332 3.332 3.507 3.332 3.332 2,737 3.3320 0.00%
2021-01-06 0 0.019 0.019 0.020 0.018 0.019 1,538,400 28,159 0.0183 3.332 3.332 3.507 3.157 3.332 8,773 3.2099 5.56%
2021-01-05 0 0.018 0.018 0.020 0.018 0.020 1,512,000 28,800 0.0190 3.157 3.157 3.507 3.157 3.507 8,622 3.3403 -14.29%
2021-01-04 0 0.021 0.021 0.022 0.019 0.024 4,296,000 94,728 0.0221 3.683 3.683 3.858 3.332 4.209 24,497 3.8669 0.00%
2020-12-31 0 0.021 0.019 0.021 0.020 0.021 26,616,000 533,904 0.0201 3.683 3.332 3.683 3.507 3.683 151,774 3.5178 5.00%
2020-12-30 0 0.020 0.019 0.020 0.017 0.020 1,166,400 21,254 0.0182 3.507 3.332 3.507 2.981 3.507 6,651 3.1955 5.26%
2020-12-29 0 0.019 0.019 0.020 0.018 0.020 6,456,000 117,312 0.0182 3.332 3.332 3.507 3.157 3.507 36,814 3.1866 -5.00%
2020-12-28 0 0.020 0.018 0.020 0.018 0.020 145,600 2,780 0.0191 3.507 3.157 3.507 3.157 3.507 830 3.3483 0.00%
2020-12-24 0 0.020 0.018 0.020 - - 0 0 - 3.507 3.157 3.507 - - 0 - 0.00%
2020-12-23 0 0.020 0.018 0.021 0.018 0.020 4,358,400 81,696 0.0187 3.507 3.157 3.683 3.157 3.507 24,853 3.2871 0.00%
2020-12-22 0 0.020 0.019 0.020 0.019 0.020 1,590,400 30,209 0.0190 3.507 3.332 3.507 3.332 3.507 9,069 3.3310 0.00%
2020-12-21 0 0.020 0.019 0.021 0.019 0.020 416,000 8,144 0.0196 3.507 3.332 3.683 3.332 3.507 2,372 3.4331 -4.76%
2020-12-18 0 0.021 0.020 0.021 0.020 0.023 8,424,000 184,680 0.0219 3.683 3.507 3.683 3.507 4.033 48,037 3.8446 -4.55%
2020-12-17 0 0.022 0.022 0.023 0.017 0.025 40,151,200 753,243 0.0188 3.858 3.858 4.033 2.981 4.384 228,956 3.2899 29.41%
2020-12-16 0 0.017 0.017 0.018 0.017 0.018 760,000 13,592 0.0179 2.981 2.981 3.157 2.981 3.157 4,334 3.1363 -5.56%
2020-12-15 0 0.018 0.018 0.019 0.016 0.019 7,056,000 125,304 0.0178 3.157 3.157 3.332 2.806 3.332 40,236 3.1142 0.00%
2020-12-14 0 0.018 0.018 0.020 0.017 0.019 4,512,000 81,216 0.0180 3.157 3.157 3.507 2.981 3.332 25,729 3.1566 -5.26%
2020-12-11 0 0.019 0.019 0.020 0.018 0.024 34,214,400 691,255 0.0202 3.332 3.332 3.507 3.157 4.209 195,103 3.5430 -20.83%
2020-12-10 0 0.024 0.024 0.025 0.024 0.026 5,688,000 142,272 0.0250 4.209 4.209 4.384 4.209 4.560 32,435 4.3864 -11.11%
2020-12-09 0 0.027 0.027 0.028 0.024 0.028 20,250,400 562,472 0.0278 4.735 4.735 4.910 4.209 4.910 115,475 4.8709 -3.57%
2020-12-08 0 0.028 0.026 0.028 0.025 0.028 816,000 21,216 0.0260 4.910 4.560 4.910 4.384 4.910 4,653 4.5595 3.70%
2020-12-07 0 0.027 0.026 0.027 0.028 0.028 1,368,000 38,304 0.0280 4.735 4.560 4.735 4.910 4.910 7,801 4.9103 -3.57%
2020-12-04 0 0.028 0.026 0.028 - - 0 0 - 4.910 4.560 4.910 - - 0 - 0.00%
2020-12-03 0 0.028 0.024 0.028 - - 43,008,000 1,161,216 0.0270 4.910 4.209 4.910 - - 245,247 4.7349 0.00%
2020-12-02 0 0.028 0.024 0.029 - - 0 0 - 4.910 4.209 5.086 - - 0 - 0.00%
2020-12-01 0 0.028 0.024 0.028 - - 5,600 112 0.0200 4.910 4.209 4.910 - - 32 3.5073 0.00%
2020-11-30 0 0.028 0.026 0.028 0.027 0.028 984,000 26,592 0.0270 4.910 4.560 4.910 4.735 4.910 5,611 4.7392 0.00%
2020-11-27 0 0.028 0.026 0.028 0.029 0.030 144,000 4,200 0.0292 4.910 4.560 4.910 5.086 5.261 821 5.1148 0.00%
2020-11-26 0 0.028 0.026 0.028 - - 0 0 - 4.910 4.560 4.910 - - 0 - -3.45%
2020-11-25 0 0.029 0.026 0.029 0.029 0.029 24,000 696 0.0290 5.086 4.560 5.086 5.086 5.086 137 5.0856 11.54%
2020-11-24 0 0.026 0.026 0.029 0.026 0.027 181,600 4,689 0.0258 4.560 4.560 5.086 4.560 4.735 1,036 4.5280 -10.34%
2020-11-23 0 0.029 0.027 0.029 0.026 0.029 96,000 2,616 0.0273 5.086 4.735 5.086 4.560 5.086 547 4.7787 0.00%
2020-11-20 0 0.029 0.025 0.029 0.025 0.029 960,000 25,080 0.0261 5.086 4.384 5.086 4.384 5.086 5,474 4.5814 -3.33%
2020-11-19 0 0.030 0.026 0.030 0.030 0.030 24,000 720 0.0300 5.261 4.560 5.261 5.261 5.261 137 5.2610 7.14%
2020-11-18 0 0.028 0.026 0.028 - - 0 0 - 4.910 4.560 4.910 - - 0 - 0.00%
2020-11-17 0 0.028 0.028 0.029 0.028 0.028 72,000 2,016 0.0280 4.910 4.910 5.086 4.910 4.910 411 4.9103 -3.45%
2020-11-16 0 0.029 0.025 0.028 0.029 0.029 24,000 696 0.0290 5.086 4.384 4.910 5.086 5.086 137 5.0856 11.54%
2020-11-13 0 0.026 0.026 0.028 0.025 0.025 24,000 600 0.0250 4.560 4.560 4.910 4.384 4.384 137 4.3842 -7.14%
2020-11-12 0 0.028 0.025 0.028 - - 0 0 - 4.910 4.384 4.910 - - 0 - 0.00%
2020-11-11 0 0.028 0.025 0.028 0.028 0.029 264,000 7,608 0.0288 4.910 4.384 4.910 4.910 5.086 1,505 5.0537 0.00%
2020-11-10 0 0.028 0.026 0.028 0.023 0.028 432,000 10,920 0.0253 4.910 4.560 4.910 4.033 4.910 2,463 4.4329 0.00%
2020-11-09 0 0.028 0.026 0.028 0.024 0.028 120,000 3,072 0.0256 4.910 4.560 4.910 4.209 4.910 684 4.4894 3.70%
2020-11-06 0 0.027 0.026 0.028 0.027 0.027 24,000 648 0.0270 4.735 4.560 4.910 4.735 4.735 137 4.7349 0.00%
2020-11-05 0 0.027 0.026 0.027 0.025 0.027 12,916,000 348,660 0.0270 4.735 4.560 4.735 4.384 4.735 73,652 4.7339 -3.57%
2020-11-04 0 0.028 0.025 0.028 0.028 0.028 24,000 672 0.0280 4.910 4.384 4.910 4.910 4.910 137 4.9103 7.69%
2020-11-03 0 0.026 0.026 0.029 0.025 0.028 2,076,000 54,072 0.0260 4.560 4.560 5.086 4.384 4.910 11,838 4.5676 -10.34%
2020-11-02 0 0.029 0.028 0.031 - - 0 0 - 5.086 4.910 5.436 - - 0 - 0.00%
2020-10-30 0 0.029 0.027 0.031 0.027 0.031 2,212,800 59,961 0.0271 5.086 4.735 5.436 4.735 5.436 12,618 4.7520 0.00%
2020-10-29 0 0.029 0.027 0.029 0.027 0.029 168,000 4,608 0.0274 5.086 4.735 5.086 4.735 5.086 958 4.8100 -6.45%
2020-10-28 0 0.031 0.027 0.031 0.028 0.031 1,372,000 38,488 0.0281 5.436 4.735 5.436 4.910 5.436 7,824 4.9195 3.33%
2020-10-27 0 0.030 0.027 0.031 - - 0 0 - 5.261 4.735 5.436 - - 0 - 0.00%
2020-10-23 0 0.030 0.029 0.031 0.028 0.030 2,208,000 63,360 0.0287 5.261 5.086 5.436 4.910 5.261 12,591 5.0322 7.14%
2020-10-22 0 0.028 0.027 0.030 0.027 0.030 1,224,000 34,008 0.0278 4.910 4.735 5.261 4.735 5.261 6,980 4.8724 0.00%
2020-10-21 0 0.028 0.027 0.028 0.025 0.028 2,664,000 70,920 0.0266 4.910 4.735 4.910 4.384 4.910 15,191 4.6685 -3.45%
2020-10-20 0 0.029 0.026 0.029 0.027 0.029 48,000 1,344 0.0280 5.086 4.560 5.086 4.735 5.086 274 4.9103 3.57%
2020-10-19 0 0.028 0.027 0.030 0.028 0.029 408,000 11,472 0.0281 4.910 4.735 5.261 4.910 5.086 2,327 4.9309 0.00%
2020-10-16 0 0.028 0.027 0.030 0.027 0.030 5,760,000 156,096 0.0271 4.910 4.735 5.261 4.735 5.261 32,846 4.7524 3.70%
2020-10-15 0 0.027 0.025 0.027 0.026 0.030 2,616,000 71,088 0.0272 4.735 4.384 4.735 4.560 5.261 14,917 4.7655 -10.00%
2020-10-14 0 0.030 0.028 0.031 0.027 0.030 1,128,800 31,916 0.0283 5.261 4.910 5.436 4.735 5.261 6,437 4.9584 -6.25%
2020-10-12 0 0.032 0.028 0.033 0.032 0.032 552,000 17,664 0.0320 5.612 4.910 5.787 5.612 5.612 3,148 5.6117 3.23%
2020-10-09 0 0.031 0.028 0.033 - - 0 0 - 5.436 4.910 5.787 - - 0 - 0.00%
2020-10-08 0 0.031 0.031 0.033 0.031 0.031 48,000 1,488 0.0310 5.436 5.436 5.787 5.436 5.436 274 5.4364 0.00%
2020-10-07 0 0.031 0.029 0.031 - - 0 0 - 5.436 5.086 5.436 - - 0 - 0.00%
2020-10-06 0 0.031 0.026 0.031 0.030 0.031 4,128,000 123,864 0.0300 5.436 4.560 5.436 5.261 5.436 23,539 5.2620 3.33%
2020-10-05 0 0.030 0.030 0.033 0.030 0.031 10,248,000 317,424 0.0310 5.261 5.261 5.787 5.261 5.436 58,438 5.4318 -3.23%
2020-09-30 0 0.031 0.024 0.033 0.030 0.031 14,952,000 450,072 0.0301 5.436 4.209 5.787 5.261 5.436 85,262 5.2787 0.00%
2020-09-29 0 0.031 0.027 0.031 0.026 0.031 456,000 13,296 0.0292 5.436 4.735 5.436 4.560 5.436 2,600 5.1133 0.00%
2020-09-28 0 0.031 0.028 0.031 0.028 0.031 1,080,000 33,336 0.0309 5.436 4.910 5.436 4.910 5.436 6,159 5.4130 10.71%
2020-09-25 0 0.028 0.026 0.030 0.026 0.032 4,680,000 139,896 0.0299 4.910 4.560 5.261 4.560 5.612 26,687 5.2421 -20.00%
2020-09-24 0 0.035 0.030 0.035 - - 0 0 - 6.138 5.261 6.138 - - 0 - 0.00%
2020-09-23 0 0.035 0.035 0.036 0.035 0.039 10,464,000 366,840 0.0351 6.138 6.138 6.313 6.138 6.839 59,669 6.1479 -10.26%
2020-09-22 0 0.039 0.039 0.042 - - 0 0 - 6.839 6.839 7.365 - - 0 - 0.00%
2020-09-21 0 0.039 0.036 0.040 0.039 0.039 144,000 5,616 0.0390 6.839 6.313 7.015 6.839 6.839 821 6.8393 -2.50%
2020-09-18 0 0.040 0.036 0.040 - - 0 0 - 7.015 6.313 7.015 - - 0 - 0.00%
2020-09-17 0 0.040 0.037 0.040 - - 0 0 - 7.015 6.489 7.015 - - 0 - -4.76%
2020-09-16 0 0.042 0.036 0.045 0.036 0.042 85,600 3,256 0.0380 7.365 6.313 7.891 6.313 7.365 488 6.6705 0.00%
2020-09-15 0 0.042 0.036 0.043 0.035 0.042 264,000 9,624 0.0365 7.365 6.313 7.541 6.138 7.365 1,505 6.3929 0.00%
2020-09-14 0 0.042 0.038 0.042 0.042 0.042 48,000 2,016 0.0420 7.365 6.664 7.365 7.365 7.365 274 7.3654 0.00%
2020-09-11 0 0.042 0.035 0.044 0.035 0.042 168,000 6,336 0.0377 7.365 6.138 7.716 6.138 7.365 958 6.6138 10.53%
2020-09-10 0 0.038 0.038 0.042 0.034 0.043 3,945,600 155,736 0.0395 6.664 6.664 7.365 5.962 7.541 22,499 6.9218 11.76%
2020-09-09 0 0.034 0.030 0.035 0.032 0.035 960,000 31,344 0.0327 5.962 5.261 6.138 5.612 6.138 5,474 5.7257 -2.86%
2020-09-08 0 0.035 0.032 0.035 - - 0 0 - 6.138 5.612 6.138 - - 0 - 0.00%
2020-09-07 0 0.035 0.033 0.035 - - 0 0 - 6.138 5.787 6.138 - - 0 - 0.00%
2020-09-04 0 0.035 0.033 0.038 0.035 0.035 27,600,800 966,020 0.0350 6.138 5.787 6.664 6.138 6.138 157,390 6.1378 0.00%
2020-09-03 0 0.035 0.034 0.035 0.035 0.035 120,000 4,200 0.0350 6.138 5.962 6.138 6.138 6.138 684 6.1378 0.00%
2020-09-02 0 0.035 0.033 0.040 0.035 0.035 24,000 840 0.0350 6.138 5.787 7.015 6.138 6.138 137 6.1378 0.00%
2020-09-01 0 0.035 0.035 0.038 - - 24,000 912 0.0380 6.138 6.138 6.664 - - 137 6.6639 2.94%
2020-08-31 0 0.034 0.034 0.037 0.034 0.034 188,800 6,336 0.0336 5.962 5.962 6.489 5.962 5.962 1,077 5.8852 -10.53%
2020-08-28 0 0.038 0.034 0.038 - - 0 0 - 6.664 5.962 6.664 - - 0 - 0.00%
2020-08-27 0 0.038 0.034 0.039 0.038 0.039 840,000 32,160 0.0383 6.664 5.962 6.839 6.664 6.839 4,790 6.7140 -2.56%
2020-08-26 0 0.039 0.036 0.039 0.039 0.039 144,000 5,616 0.0390 6.839 6.313 6.839 6.839 6.839 821 6.8393 8.33%
2020-08-25 0 0.036 0.036 0.039 0.035 0.035 600,000 21,000 0.0350 6.313 6.313 6.839 6.138 6.138 3,421 6.1378 2.86%
2020-08-24 0 0.035 0.035 0.039 - - 0 0 - 6.138 6.138 6.839 - - 0 - 2.94%
2020-08-21 0 0.034 0.032 0.038 0.034 0.034 1,536,000 52,224 0.0340 5.962 5.612 6.664 5.962 5.962 8,759 5.9624 0.00%
2020-08-20 0 0.034 0.032 0.040 0.034 0.034 146,400 4,968 0.0339 5.962 5.612 7.015 5.962 5.962 835 5.9509 0.00%
2020-08-19 0 0.034 0.034 0.044 - - 0 0 - 5.962 5.962 7.716 - - 0 - 0.00%
2020-08-18 0 0.034 0.034 0.041 0.034 0.034 744,000 25,296 0.0340 5.962 5.962 7.190 5.962 5.962 4,243 5.9624 0.00%
2020-08-17 0 0.034 0.034 0.037 0.033 0.035 966,400 33,014 0.0342 5.962 5.962 6.489 5.787 6.138 5,511 5.9908 -8.11%
2020-08-14 0 0.037 0.034 0.038 0.032 0.039 15,144,000 529,848 0.0350 6.489 5.962 6.664 5.612 6.839 86,356 6.1356 15.62%
2020-08-13 0 0.032 0.032 0.040 0.031 0.034 816,000 26,112 0.0320 5.612 5.612 7.015 5.436 5.962 4,653 5.6117 -5.88%
2020-08-12 0 0.034 0.034 0.035 0.034 0.035 168,000 5,832 0.0347 5.962 5.962 6.138 5.962 6.138 958 6.0877 -2.86%
2020-08-11 0 0.035 0.035 0.039 0.035 0.035 408,000 14,280 0.0350 6.138 6.138 6.839 6.138 6.138 2,327 6.1378 0.00%
2020-08-10 0 0.035 0.035 0.038 - - 1,600 48 0.0300 6.138 6.138 6.664 - - 9 5.2610 0.00%
2020-08-07 0 0.035 0.035 0.038 0.035 0.035 313,600 10,960 0.0349 6.138 6.138 6.664 6.138 6.138 1,788 6.1289 -7.89%
2020-08-06 0 0.038 0.035 0.039 0.035 0.038 27,072,000 974,616 0.0360 6.664 6.138 6.839 6.138 6.664 154,374 6.3133 5.56%
2020-08-05 0 0.036 0.035 0.036 0.035 0.040 1,368,000 49,296 0.0360 6.313 6.138 6.313 6.138 7.015 7,801 6.3193 -5.26%
2020-08-04 0 0.038 0.036 0.039 0.035 0.039 9,768,800 354,166 0.0363 6.664 6.313 6.839 6.138 6.839 55,705 6.3579 15.15%
2020-08-03 0 0.033 0.033 0.036 0.032 0.036 520,800 16,814 0.0323 5.787 5.787 6.313 5.612 6.313 2,970 5.6617 3.12%
2020-07-31 0 0.032 0.031 0.034 0.031 0.039 25,716,000 974,424 0.0379 5.612 5.436 5.962 5.436 6.839 146,642 6.6449 -17.95%
2020-07-30 0 0.039 0.036 0.039 0.036 0.040 144,000 5,472 0.0380 6.839 6.313 6.839 6.313 7.015 821 6.6639 -4.88%
2020-07-29 0 0.041 0.037 0.041 0.040 0.041 10,009,600 400,395 0.0400 7.190 6.489 7.190 7.015 7.190 57,078 7.0148 0.00%
2020-07-28 0 0.041 0.040 0.041 0.035 0.041 912,000 34,752 0.0381 7.190 7.015 7.190 6.138 7.190 5,201 6.6824 10.81%
2020-07-27 0 0.037 0.034 0.039 0.035 0.042 6,240,000 249,120 0.0399 6.489 5.962 6.839 6.138 7.365 35,583 7.0012 -19.57%
2020-07-24 0 0.046 0.042 0.046 0.042 0.046 145,600 6,211 0.0427 8.067 7.365 8.067 7.365 8.067 830 7.4808 0.00%
2020-07-23 0 0.046 0.044 0.046 0.044 0.046 576,800 25,472 0.0442 8.067 7.716 8.067 7.716 8.067 3,289 7.7443 -2.13%
2020-07-22 0 0.047 0.047 0.050 0.045 0.051 480,000 22,440 0.0468 8.242 8.242 8.768 7.891 8.944 2,737 8.1984 -7.84%
2020-07-21 0 0.051 0.045 0.051 0.051 0.051 102,400 5,152 0.0503 8.944 7.891 8.944 8.944 8.944 584 8.8231 6.25%
2020-07-20 0 0.048 0.046 0.048 0.048 0.048 264,000 12,672 0.0480 8.418 8.067 8.418 8.418 8.418 1,505 8.4176 0.00%
2020-07-17 0 0.048 0.045 0.048 0.045 0.048 312,000 14,424 0.0462 8.418 7.891 8.418 7.891 8.418 1,779 8.1073 -2.04%
2020-07-16 0 0.049 0.044 0.050 0.042 0.049 3,624,000 164,232 0.0453 8.593 7.716 8.768 7.365 8.593 20,665 7.9472 -2.00%
2020-07-15 0 0.050 0.046 0.050 0.045 0.050 1,536,000 73,032 0.0475 8.768 8.067 8.768 7.891 8.768 8,759 8.3381 -1.96%
2020-07-14 0 0.051 0.050 0.055 0.050 0.053 2,304,000 118,104 0.0513 8.944 8.768 9.645 8.768 9.294 13,138 8.9893 0.00%
2020-07-13 0 0.051 0.050 0.052 0.050 0.052 3,528,000 178,440 0.0506 8.944 8.768 9.119 8.768 9.119 20,118 8.8697 -5.56%
2020-07-10 0 0.054 0.052 0.054 0.053 0.056 1,348,000 73,096 0.0542 9.470 9.119 9.470 9.294 9.821 7,687 9.5093 -6.90%
2020-07-09 0 0.058 0.057 0.058 0.055 0.064 4,372,800 248,548 0.0568 10.17 9.996 10.17 9.645 11.22 24,935 9.9677 -3.33%
2020-07-08 0 0.060 0.058 0.061 0.057 0.060 396,800 22,793 0.0574 10.52 10.17 10.70 9.996 10.52 2,263 10.073 0.00%
2020-07-07 0 0.060 0.060 0.061 0.059 0.060 101,600 6,063 0.0597 10.52 10.52 10.70 10.35 10.52 579 10.465 0.00%
2020-07-06 0 0.060 0.059 0.060 0.056 0.060 2,716,800 154,224 0.0568 10.52 10.35 10.52 9.821 10.52 15,492 9.9550 0.00%
2020-07-03 0 0.060 0.058 0.060 0.055 0.060 6,396,000 370,392 0.0579 10.52 10.17 10.52 9.645 10.52 36,472 10.155 -1.64%
2020-07-02 0 0.061 0.061 0.064 0.060 0.065 624,000 39,264 0.0629 10.70 10.70 11.22 10.52 11.40 3,558 11.035 -1.61%
2020-06-30 0 0.062 0.059 0.062 0.059 0.062 11,928,000 714,552 0.0599 10.87 10.35 10.87 10.35 10.87 68,018 10.505 -3.13%
2020-06-29 0 0.064 0.060 0.064 - - 0 0 - 11.22 10.52 11.22 - - 0 - -1.54%
2020-06-26 0 0.065 0.060 0.066 0.060 0.065 55,200 3,403 0.0616 11.40 10.52 11.57 10.52 11.40 315 10.811 4.84%
2020-06-24 0 0.062 0.059 0.062 - - 0 0 - 10.87 10.35 10.87 - - 0 - 0.00%
2020-06-23 0 0.062 0.060 0.065 0.062 0.062 16,128,000 999,936 0.0620 10.87 10.52 11.40 10.87 10.87 91,968 10.873 0.00%
2020-06-22 0 0.062 0.062 0.063 0.061 0.061 395,200 24,028 0.0608 10.87 10.87 11.05 10.70 10.70 2,254 10.662 0.00%
2020-06-19 0 0.062 0.062 0.063 0.059 0.063 16,428,000 1,017,516 0.0619 10.87 10.87 11.05 10.35 11.05 93,678 10.862 -1.59%
2020-06-18 0 0.063 0.060 0.064 - - 0 0 - 11.05 10.52 11.22 - - 0 - 0.00%
2020-06-17 0 0.063 0.059 0.064 - - 0 0 - 11.05 10.35 11.22 - - 0 - 0.00%
2020-06-16 0 0.063 0.060 0.063 - - 0 0 - 11.05 10.52 11.05 - - 0 - -1.56%
2020-06-15 0 0.064 0.060 0.064 0.060 0.064 1,512,000 90,984 0.0602 11.22 10.52 11.22 10.52 11.22 8,622 10.553 1.59%
2020-06-12 0 0.063 0.061 0.063 - - 0 0 - 11.05 10.70 11.05 - - 0 - 0.00%
2020-06-11 0 0.063 0.063 0.064 0.063 0.063 960,000 60,480 0.0630 11.05 11.05 11.22 11.05 11.05 5,474 11.048 6.78%
2020-06-10 0 0.059 0.061 0.063 0.055 0.061 2,236,000 133,128 0.0595 10.35 10.70 11.05 9.645 10.70 12,750 10.441 -6.35%
2020-06-09 0 0.063 0.059 0.063 0.055 0.063 1,396,000 82,768 0.0593 11.05 10.35 11.05 9.645 11.05 7,960 10.397 -1.56%
2020-06-08 0 0.064 0.061 0.066 - - 0 0 - 11.22 10.70 11.57 - - 0 - 0.00%
2020-06-05 0 0.064 0.061 0.065 0.064 0.064 15,072,000 964,608 0.0640 11.22 10.70 11.40 11.22 11.22 85,946 11.223 -1.54%
2020-06-04 0 0.065 0.062 0.065 0.060 0.065 312,000 19,176 0.0615 11.40 10.87 11.40 10.52 11.40 1,779 10.778 4.84%
2020-06-03 0 0.062 0.060 0.062 0.061 0.063 384,000 23,544 0.0613 10.87 10.52 10.87 10.70 11.05 2,190 10.752 0.00%
2020-06-02 0 0.062 0.060 0.062 0.058 0.063 5,280,000 317,616 0.0602 10.87 10.52 10.87 10.17 11.05 30,108 10.549 -6.06%
2020-06-01 0 0.066 0.063 0.066 0.066 0.066 24,000 1,584 0.0660 11.57 11.05 11.57 11.57 11.57 137 11.574 0.00%
2020-05-29 0 0.066 0.063 0.067 0.062 0.066 72,000 4,632 0.0643 11.57 11.05 11.75 10.87 11.57 411 11.282 1.54%
2020-05-28 0 0.065 0.064 0.065 0.062 0.065 288,000 18,096 0.0628 11.40 11.22 11.40 10.87 11.40 1,642 11.019 -1.52%
2020-05-27 0 0.066 0.062 0.067 - - 0 0 - 11.57 10.87 11.75 - - 0 - 0.00%
2020-05-26 0 0.066 0.063 0.066 0.063 0.067 432,000 28,080 0.0650 11.57 11.05 11.57 11.05 11.75 2,463 11.399 -2.94%
2020-05-25 0 0.068 0.061 0.068 0.061 0.068 3,456,000 218,640 0.0633 11.92 10.70 11.92 10.70 11.92 19,707 11.094 0.00%
2020-05-22 0 0.068 0.066 0.069 0.065 0.069 2,064,000 137,640 0.0667 11.92 11.57 12.10 11.40 12.10 11,770 11.694 -2.86%
2020-05-21 0 0.070 0.070 0.074 0.067 0.070 1,200,000 82,512 0.0688 12.28 12.28 12.98 11.75 12.28 6,843 12.058 -2.78%
2020-05-20 0 0.072 0.068 0.072 0.071 0.072 168,000 11,976 0.0713 12.63 11.92 12.63 12.45 12.63 958 12.501 -1.37%
2020-05-19 0 0.073 0.069 0.073 - - 0 0 - 12.80 12.10 12.80 - - 0 - -1.35%
2020-05-18 0 0.074 0.072 0.074 0.072 0.074 120,000 8,736 0.0728 12.98 12.63 12.98 12.63 12.98 684 12.767 2.78%
2020-05-15 0 0.072 0.069 0.072 0.069 0.072 1,344,000 94,464 0.0703 12.63 12.10 12.63 12.10 12.63 7,664 12.326 1.41%
2020-05-14 0 0.071 0.068 0.071 - - 0 0 - 12.45 11.92 12.45 - - 0 - 0.00%
2020-05-13 0 0.071 0.068 0.071 0.068 0.073 408,000 28,032 0.0687 12.45 11.92 12.45 11.92 12.80 2,327 12.049 -2.74%
2020-05-12 0 0.073 0.071 0.075 - - 5,600 364 0.0650 12.80 12.45 13.15 - - 32 11.399 0.00%
2020-05-11 0 0.073 0.072 0.075 - - 0 0 - 12.80 12.63 13.15 - - 0 - 0.00%
2020-05-08 0 0.073 0.071 0.073 0.070 0.074 2,880,000 206,784 0.0718 12.80 12.45 12.80 12.28 12.98 16,423 12.591 -5.19%
2020-05-07 0 0.077 0.074 0.077 0.074 0.078 336,000 25,104 0.0747 13.50 12.98 13.50 12.98 13.68 1,916 13.102 -1.28%
2020-05-06 0 0.078 0.075 0.078 0.073 0.080 96,800 7,568 0.0782 13.68 13.15 13.68 12.80 14.03 552 13.710 -2.50%
2020-05-05 0 0.080 0.071 0.080 - - 0 0 - 14.03 12.45 14.03 - - 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 14.03 12.63 14.03 13.50 14.03 233,340 13.506 1.27%
2020-04-29 0 0.079 0.073 0.079 0.071 0.079 216,000 16,824 0.0779 13.85 12.80 13.85 12.45 13.85 1,232 13.659 2.60%
2020-04-28 0 0.077 0.071 0.074 0.070 0.077 5,228,000 398,592 0.0762 13.50 12.45 12.98 12.28 13.50 29,812 13.370 5.48%
2020-04-27 0 0.073 0.070 0.073 0.073 0.074 912,000 66,624 0.0731 12.80 12.28 12.80 12.80 12.98 5,201 12.811 0.00%
2020-04-24 0 0.073 0.070 0.073 0.070 0.073 912,000 64,632 0.0709 12.80 12.28 12.80 12.28 12.80 5,201 12.428 0.00%
2020-04-23 0 0.073 0.073 0.074 0.071 0.072 13,896,000 1,000,392 0.0720 12.80 12.80 12.98 12.45 12.63 79,240 12.625 -1.35%
2020-04-22 0 0.074 0.073 0.075 0.069 0.074 6,936,000 512,688 0.0739 12.98 12.80 13.15 12.10 12.98 39,552 12.963 -1.33%
2020-04-21 0 0.075 0.071 0.076 0.075 0.075 6,792,000 509,400 0.0750 13.15 12.45 13.33 13.15 13.15 38,730 13.152 -1.32%
2020-04-20 0 0.076 0.072 0.076 0.069 0.078 1,488,000 106,416 0.0715 13.33 12.63 13.33 12.10 13.68 8,485 12.542 -2.56%
2020-04-17 0 0.078 0.075 0.078 0.075 0.079 1,334,400 102,456 0.0768 13.68 13.15 13.68 13.15 13.85 7,609 13.465 1.30%
2020-04-16 0 0.077 0.074 0.078 0.077 0.078 25,155,200 1,937,460 0.0770 13.50 12.98 13.68 13.50 13.68 143,444 13.507 -1.28%
2020-04-15 0 0.078 0.074 0.078 0.072 0.079 8,616,000 666,792 0.0774 13.68 12.98 13.68 12.63 13.85 49,131 13.572 -1.27%
2020-04-14 0 0.079 0.068 0.079 0.075 0.079 12,840,000 1,006,560 0.0784 13.85 11.92 13.85 13.15 13.85 73,218 13.747 1.28%
2020-04-09 0 0.078 0.070 0.077 0.079 0.080 168,000 13,344 0.0794 13.68 12.28 13.50 13.85 14.03 958 13.929 1.30%
2020-04-08 0 0.077 0.067 0.077 0.078 0.079 1,992,000 157,032 0.0788 13.50 11.75 13.50 13.68 13.85 11,359 13.824 1.32%
2020-04-07 0 0.076 0.072 0.076 0.062 0.076 840,000 57,984 0.0690 13.33 12.63 13.33 10.87 13.33 4,790 12.105 7.04%
2020-04-06 0 0.071 0.071 0.073 0.070 0.071 120,000 8,496 0.0708 12.45 12.45 12.80 12.28 12.45 684 12.416 0.00%
2020-04-03 0 0.071 0.071 0.072 0.065 0.071 48,000 3,264 0.0680 12.45 12.45 12.63 11.40 12.45 274 11.925 4.41%
2020-04-02 0 0.068 0.064 0.072 0.064 0.068 132,000 8,640 0.0655 11.92 11.22 12.63 11.22 11.92 753 11.479 0.00%
2020-04-01 0 0.068 0.064 0.068 0.068 0.068 408,000 28,272 0.0693 11.92 11.22 11.92 11.92 11.92 2,327 12.152 -1.45%
2020-03-31 0 0.069 0.064 0.069 0.063 0.074 480,000 32,232 0.0672 12.10 11.22 12.10 11.05 12.98 2,737 11.776 2.99%
2020-03-30 0 0.067 0.063 0.067 - - 0 0 - 11.75 11.05 11.75 - - 0 - -2.90%
2020-03-27 0 0.069 0.064 0.069 0.069 0.070 121,000 8,434 0.0697 12.10 11.22 12.10 12.10 12.28 690 12.223 0.00%
2020-03-26 0 0.069 0.064 0.070 0.064 0.070 1,440,000 92,640 0.0643 12.10 11.22 12.28 11.22 12.28 8,211 11.282 6.15%
2020-03-25 0 0.065 0.060 0.073 0.061 0.066 1,800,000 117,024 0.0650 11.40 10.52 12.80 10.70 11.57 10,264 11.401 1.56%
2020-03-24 0 0.064 0.059 0.064 0.059 0.064 360,000 21,960 0.0610 11.22 10.35 11.22 10.35 11.22 2,053 10.697 0.00%
2020-03-23 0 0.064 0.059 0.064 - - 0 0 - 11.22 10.35 11.22 - - 0 - -1.54%
2020-03-20 0 0.065 0.064 0.065 0.064 0.065 168,000 10,776 0.0641 11.40 11.22 11.40 11.22 11.40 958 11.248 0.00%
2020-03-19 0 0.065 0.060 0.066 0.058 0.069 368,000 22,392 0.0608 11.40 10.52 11.57 10.17 12.10 2,098 10.671 -2.99%
2020-03-18 0 0.067 0.063 0.069 0.061 0.067 168,000 10,584 0.0630 11.75 11.05 12.10 10.70 11.75 958 11.048 -2.90%
2020-03-17 0 0.069 0.063 0.069 0.062 0.070 288,000 18,408 0.0639 12.10 11.05 12.10 10.87 12.28 1,642 11.209 0.00%
2020-03-16 0 0.069 0.061 0.069 0.064 0.071 1,920,000 130,896 0.0682 12.10 10.70 12.10 11.22 12.45 10,949 11.956 7.81%
2020-03-13 0 0.064 0.061 0.064 0.059 0.066 1,728,000 105,600 0.0611 11.22 10.70 11.22 10.35 11.57 9,854 10.717 -8.57%
2020-03-12 0 0.070 0.066 0.070 0.068 0.070 296,000 20,616 0.0696 12.28 11.57 12.28 11.92 12.28 1,688 12.214 -5.41%
2020-03-11 0 0.074 0.069 0.074 - - 0 0 - 12.98 12.10 12.98 - - 0 - 0.00%
2020-03-10 0 0.074 0.066 0.074 0.064 0.074 4,344,000 285,408 0.0657 12.98 11.57 12.98 11.22 12.98 24,771 11.522 2.78%
2020-03-09 0 0.072 0.070 0.074 0.070 0.072 168,000 11,952 0.0711 12.63 12.28 12.98 12.28 12.63 958 12.476 -1.37%
2020-03-06 0 0.073 0.070 0.073 0.070 0.074 3,104,000 219,992 0.0709 12.80 12.28 12.80 12.28 12.98 17,700 12.429 -7.59%
2020-03-05 0 0.079 0.076 0.080 0.076 0.080 428,000 33,072 0.0773 13.85 13.33 14.03 13.33 14.03 2,441 13.551 0.00%
2020-03-04 0 0.079 0.075 0.080 0.074 0.080 7,656,000 600,648 0.0785 13.85 13.15 14.03 12.98 14.03 43,657 13.758 -1.25%
2020-03-03 0 0.080 0.075 0.080 0.076 0.080 144,000 11,136 0.0773 14.03 13.15 14.03 13.33 14.03 821 13.562 3.90%
2020-03-02 0 0.077 0.073 0.077 0.070 0.077 3,864,000 287,688 0.0745 13.50 12.80 13.50 12.28 13.50 22,034 13.057 -3.75%
2020-02-28 0 0.080 0.077 0.080 0.073 0.082 40,056,000 3,094,272 0.0772 14.03 13.50 14.03 12.80 14.38 228,414 13.547 5.26%
2020-02-27 0 0.076 0.074 0.081 0.067 0.084 4,728,000 377,304 0.0798 13.33 12.98 14.20 11.75 14.73 26,961 13.995 2.70%
2020-02-26 0 0.074 0.070 0.074 0.065 0.074 2,352,000 159,840 0.0680 12.98 12.28 12.98 11.40 12.98 13,412 11.918 -1.33%
2020-02-25 0 0.075 0.070 0.075 0.072 0.075 168,000 12,192 0.0726 13.15 12.28 13.15 12.63 13.15 958 12.727 -3.85%
2020-02-24 0 0.078 0.061 0.078 0.073 0.082 3,888,000 299,184 0.0770 13.68 10.70 13.68 12.80 14.38 22,171 13.495 -2.50%
2020-02-21 0 0.080 0.075 0.080 0.075 0.080 2,304,000 174,552 0.0758 14.03 13.15 14.03 13.15 14.03 13,138 13.286 6.67%
2020-02-20 0 0.075 0.073 0.075 0.073 0.076 918,400 67,411 0.0734 13.15 12.80 13.15 12.80 13.33 5,237 12.872 -5.06%
2020-02-19 0 0.079 0.074 0.079 0.078 0.079 48,000 3,768 0.0785 13.85 12.98 13.85 13.68 13.85 274 13.766 3.95%
2020-02-18 0 0.076 0.074 0.076 0.074 0.076 840,000 62,544 0.0745 13.33 12.98 13.33 12.98 13.33 4,790 13.057 -5.00%
2020-02-17 0 0.080 0.076 0.080 0.075 0.080 408,000 30,888 0.0757 14.03 13.33 14.03 13.15 14.03 2,327 13.276 0.00%
2020-02-14 0 0.080 0.076 0.080 - - 4,800 340 0.0708 14.03 13.33 14.03 - - 27 12.422 0.00%
2020-02-13 0 0.080 0.076 0.080 - - 0 0 - 14.03 13.33 14.03 - - 0 - 0.00%
2020-02-12 0 0.080 0.076 0.080 0.074 0.080 192,000 14,712 0.0766 14.03 13.33 14.03 12.98 14.03 1,095 13.437 2.56%
2020-02-11 0 0.078 0.075 0.079 0.073 0.078 1,032,000 76,968 0.0746 13.68 13.15 13.85 12.80 13.68 5,885 13.079 -4.88%
2020-02-10 0 0.082 0.075 0.082 0.075 0.082 480,000 36,624 0.0763 14.38 13.15 14.38 13.15 14.38 2,737 13.380 2.50%
2020-02-07 0 0.080 0.076 0.080 0.078 0.080 360,000 28,128 0.0781 14.03 13.33 14.03 13.68 14.03 2,053 13.702 0.00%
2020-02-06 0 0.080 0.078 0.080 - - 0 0 - 14.03 13.68 14.03 - - 0 - -3.61%
2020-02-05 0 0.083 0.077 0.083 0.082 0.083 72,000 5,952 0.0827 14.56 13.50 14.56 14.38 14.56 411 14.497 3.75%
2020-02-04 0 0.080 0.077 0.080 - - 4,000 278 0.0695 14.03 13.50 14.03 - - 23 12.188 -2.44%
2020-02-03 0 0.082 0.076 0.082 0.073 0.082 747,200 56,668 0.0758 14.38 13.33 14.38 12.80 14.38 4,261 13.300 -1.20%
2020-01-31 0 0.083 0.077 0.083 0.079 0.083 96,000 7,848 0.0818 14.56 13.50 14.56 13.85 14.56 547 14.336 0.00%
2020-01-30 0 0.083 0.080 0.083 - - 0 0 - 14.56 14.03 14.56 - - 0 - -1.19%
2020-01-29 0 0.084 0.080 0.084 0.080 0.084 10,392,000 831,528 0.0800 14.73 14.03 14.73 14.03 14.73 59,259 14.032 0.00%
2020-01-24 0 0.084 0.080 0.084 - - 0 0 - 14.73 14.03 14.73 - - 0 - -1.18%
2020-01-23 0 0.085 0.077 0.085 0.080 0.085 72,000 5,880 0.0817 14.91 13.50 14.91 14.03 14.91 411 14.322 4.94%
2020-01-22 0 0.081 0.078 0.081 0.081 0.081 1,032,000 83,592 0.0810 14.20 13.68 14.20 14.20 14.20 5,885 14.205 -3.57%
2020-01-21 0 0.084 0.075 0.085 0.081 0.084 48,000 3,960 0.0825 14.73 13.15 14.91 14.20 14.73 274 14.468 6.33%
2020-01-20 0 0.079 0.078 0.080 0.079 0.080 240,000 19,128 0.0797 13.85 13.68 14.03 13.85 14.03 1,369 13.977 -2.47%
2020-01-17 0 0.081 0.080 0.083 0.080 0.085 2,328,000 190,032 0.0816 14.20 14.03 14.56 14.03 14.91 13,275 14.315 -2.41%
2020-01-16 0 0.083 0.079 0.083 0.080 0.084 1,536,800 123,250 0.0802 14.56 13.85 14.56 14.03 14.73 8,763 14.064 1.22%
2020-01-15 0 0.082 0.079 0.082 0.079 0.084 2,280,000 186,552 0.0818 14.38 13.85 14.38 13.85 14.73 13,001 14.349 1.23%
2020-01-14 0 0.081 0.077 0.081 0.077 0.088 1,903,200 157,276 0.0826 14.20 13.50 14.20 13.50 15.43 10,853 14.492 -3.57%
2020-01-13 0 0.084 0.077 0.084 0.080 0.085 21,096,000 1,740,840 0.0825 14.73 13.50 14.73 14.03 14.91 120,297 14.471 5.00%
2020-01-10 0 0.080 0.078 0.080 - - 4,000 296 0.0740 14.03 13.68 14.03 - - 23 12.977 0.00%
2020-01-09 0 0.080 0.077 0.080 - - 0 0 - 14.03 13.50 14.03 - - 0 - -2.44%
2020-01-08 0 0.082 0.078 0.082 0.077 0.083 684,000 53,712 0.0785 14.38 13.68 14.38 13.50 14.56 3,900 13.771 -1.20%
2020-01-07 0 0.083 0.079 0.083 0.080 0.083 216,000 17,520 0.0811 14.56 13.85 14.56 14.03 14.56 1,232 14.224 0.00%
2020-01-06 0 0.083 0.078 0.083 0.077 0.085 744,000 61,008 0.0820 14.56 13.68 14.56 13.50 14.91 4,243 14.380 0.00%
2020-01-03 0 0.083 0.078 0.083 - - 0 0 - 14.56 13.68 14.56 - - 0 - 0.00%
2020-01-02 0 0.083 0.079 0.083 0.082 0.083 1,008,000 83,592 0.0829 14.56 13.85 14.56 14.38 14.56 5,748 14.543 -1.19%
2019-12-31 0 0.084 0.080 0.084 0.077 0.085 1,560,000 126,144 0.0809 14.73 14.03 14.73 13.50 14.91 8,896 14.180 9.09%
2019-12-30 0 0.077 0.074 0.077 0.074 0.077 1,284,000 95,088 0.0741 13.50 12.98 13.50 12.98 13.50 7,322 12.987 2.67%
2019-12-27 0 0.075 0.074 0.077 0.072 0.075 1,584,000 118,152 0.0746 13.15 12.98 13.50 12.63 13.15 9,033 13.081 -3.85%
2019-12-24 0 0.078 0.073 0.078 0.071 0.078 1,779,200 133,832 0.0752 13.68 12.80 13.68 12.45 13.68 10,146 13.191 0.00%
2019-12-23 0 0.078 0.073 0.078 - - 0 0 - 13.68 12.80 13.68 - - 0 - -2.50%
2019-12-20 0 0.080 0.074 0.080 0.072 0.080 432,000 31,992 0.0741 14.03 12.98 14.03 12.63 14.03 2,463 12.987 0.00%
2019-12-19 0 0.080 0.076 0.080 0.078 0.081 1,800,000 143,376 0.0797 14.03 13.33 14.03 13.68 14.20 10,264 13.968 0.00%
2019-12-18 0 0.080 0.073 0.080 0.076 0.080 144,000 11,040 0.0767 14.03 12.80 14.03 13.33 14.03 821 13.445 3.90%
2019-12-17 0 0.077 0.072 0.077 0.077 0.077 240,000 18,480 0.0770 13.50 12.63 13.50 13.50 13.50 1,369 13.503 0.00%
2019-12-16 0 0.077 0.071 0.077 0.072 0.077 556,000 41,408 0.0745 13.50 12.45 13.50 12.63 13.50 3,171 13.060 -1.28%
2019-12-13 0 0.078 0.077 0.080 0.078 0.079 1,284,000 100,344 0.0781 13.68 13.50 14.03 13.68 13.85 7,322 13.705 -2.50%
2019-12-12 0 0.080 0.079 0.082 0.080 0.080 1,032,000 82,560 0.0800 14.03 13.85 14.38 14.03 14.03 5,885 14.029 0.00%
2019-12-11 0 0.080 0.080 0.084 0.077 0.080 480,000 38,040 0.0793 14.03 14.03 14.73 13.50 14.03 2,737 13.898 -4.76%
2019-12-10 0 0.084 0.084 0.086 0.075 0.086 268,800 22,262 0.0828 14.73 14.73 15.08 13.15 15.08 1,533 14.524 -2.33%
2019-12-09 0 0.086 0.076 0.086 - - 0 0 - 15.08 13.33 15.08 - - 0 - 0.00%
2019-12-06 0 0.086 0.082 0.088 0.086 0.088 601,600 51,910 0.0863 15.08 14.38 15.43 15.08 15.43 3,431 15.132 4.88%
2019-12-05 0 0.082 0.075 0.089 - - 1,600 112 0.0700 14.38 13.15 15.61 - - 9 12.276 0.00%
2019-12-04 0 0.082 0.075 0.086 - - 0 0 - 14.38 13.15 15.08 - - 0 - 0.00%
2019-12-03 0 0.082 0.079 0.086 0.082 0.082 120,000 9,840 0.0820 14.38 13.85 15.08 14.38 14.38 684 14.380 2.50%
2019-12-02 0 0.080 0.074 0.087 - - 0 0 - 14.03 12.98 15.26 - - 0 - 0.00%
2019-11-29 0 0.080 0.075 0.080 0.073 0.081 1,416,000 107,256 0.0757 14.03 13.15 14.03 12.80 14.20 8,075 13.283 -1.23%
2019-11-28 0 0.081 0.077 0.082 0.076 0.082 657,600 53,179 0.0809 14.20 13.50 14.38 13.33 14.38 3,750 14.182 -1.22%
2019-11-27 0 0.082 0.076 0.082 0.075 0.082 120,000 9,312 0.0776 14.38 13.33 14.38 13.15 14.38 684 13.608 0.00%
2019-11-26 0 0.082 0.076 0.082 0.070 0.082 2,692,800 200,208 0.0743 14.38 13.33 14.38 12.28 14.38 15,355 13.038 0.00%
2019-11-25 0 0.082 0.075 0.082 - - 0 0 - 14.38 13.15 14.38 - - 0 - 0.00%
2019-11-22 0 0.082 0.079 0.083 0.081 0.082 648,000 53,112 0.0820 14.38 13.85 14.56 14.20 14.38 3,695 14.374 0.00%
2019-11-21 0 0.082 0.080 0.082 0.070 0.082 1,227,200 90,916 0.0741 14.38 14.03 14.38 12.28 14.38 6,998 12.992 0.00%
2019-11-20 0 0.082 0.082 0.083 0.080 0.080 180,000 14,304 0.0795 14.38 14.38 14.56 14.03 14.03 1,026 13.936 0.00%
2019-11-19 0 0.082 0.081 0.083 0.080 0.082 1,464,000 117,888 0.0805 14.38 14.20 14.56 14.03 14.38 8,348 14.121 -2.38%
2019-11-18 0 0.084 0.080 0.084 0.084 0.084 252,000 21,058 0.0836 14.73 14.03 14.73 14.73 14.73 1,437 14.654 0.00%
2019-11-15 0 0.084 0.083 0.091 0.084 0.084 504,000 42,336 0.0840 14.73 14.56 15.96 14.73 14.73 2,874 14.731 -2.33%
2019-11-14 0 0.086 0.083 0.086 0.083 0.086 1,824,000 152,760 0.0838 15.08 14.56 15.08 14.56 15.08 10,401 14.687 -2.27%
2019-11-13 0 0.088 0.084 0.089 0.082 0.086 5,712,000 480,264 0.0841 15.43 14.73 15.61 14.38 15.08 32,572 14.745 3.53%
2019-11-12 0 0.085 0.084 0.086 0.084 0.088 8,724,800 745,168 0.0854 14.91 14.73 15.08 14.73 15.43 49,752 14.978 -5.56%
2019-11-11 0 0.090 0.088 0.090 0.088 0.090 576,000 50,832 0.0883 15.78 15.43 15.78 15.43 15.78 3,285 15.476 2.27%
2019-11-08 0 0.088 0.085 0.090 0.082 0.090 5,280,000 458,712 0.0869 15.43 14.91 15.78 14.38 15.78 30,108 15.235 15.79%
2019-11-07 0 0.076 0.071 0.080 0.069 0.076 3,408,000 239,232 0.0702 13.33 12.45 14.03 12.10 13.33 19,434 12.310 4.11%
2019-11-06 0 0.073 0.071 0.091 0.073 0.073 144,000 10,512 0.0730 12.80 12.45 15.96 12.80 12.80 821 12.802 0.00%
2019-11-05 0 0.073 0.072 0.090 0.073 0.075 288,000 21,408 0.0743 12.80 12.63 15.78 12.80 13.15 1,642 13.036 -2.67%
2019-11-04 0 0.075 0.072 0.075 0.070 0.075 168,000 12,456 0.0741 13.15 12.63 13.15 12.28 13.15 958 13.002 -3.85%
2019-11-01 0 0.078 0.072 0.078 0.071 0.078 1,272,000 94,872 0.0746 13.68 12.63 13.68 12.45 13.68 7,253 13.080 -1.27%
2019-10-31 0 0.079 0.073 0.080 0.072 0.079 196,000 14,444 0.0737 13.85 12.80 14.03 12.63 13.85 1,118 12.923 -1.25%
2019-10-30 0 0.080 0.072 0.080 0.080 0.080 24,000 1,920 0.0800 14.03 12.63 14.03 14.03 14.03 137 14.029 3.90%
2019-10-29 0 0.077 0.077 0.080 - - 0 0 - 13.50 13.50 14.03 - - 0 - 0.00%
2019-10-28 0 0.077 0.071 0.080 - - 14,400 936 0.0650 13.50 12.45 14.03 - - 82 11.399 0.00%
2019-10-25 0 0.077 0.071 0.077 - - 0 0 - 13.50 12.45 13.50 - - 0 - -3.75%
2019-10-24 0 0.080 0.071 0.080 0.080 0.080 192,000 15,360 0.0800 14.03 12.45 14.03 14.03 14.03 1,095 14.029 2.56%
2019-10-23 0 0.078 0.071 0.080 - - 0 0 - 13.68 12.45 14.03 - - 0 - 0.00%
2019-10-22 0 0.078 0.070 0.079 0.076 0.078 2,140,000 166,784 0.0779 13.68 12.28 13.85 13.33 13.68 12,203 13.667 -2.50%
2019-10-21 0 0.080 0.071 0.080 0.072 0.080 144,000 10,560 0.0733 14.03 12.45 14.03 12.63 14.03 821 12.860 -2.44%
2019-10-18 0 0.082 0.078 0.082 0.077 0.082 2,400,000 187,272 0.0780 14.38 13.68 14.38 13.50 14.38 13,686 13.684 5.13%
2019-10-17 0 0.078 0.073 0.078 0.077 0.078 2,304,000 179,400 0.0779 13.68 12.80 13.68 13.50 13.68 13,138 13.655 5.41%
2019-10-16 0 0.074 0.074 0.080 0.074 0.082 1,728,000 130,080 0.0753 12.98 12.98 14.03 12.98 14.38 9,854 13.201 -2.63%
2019-10-15 0 0.076 0.073 0.078 0.073 0.076 48,000 3,576 0.0745 13.33 12.80 13.68 12.80 13.33 274 13.065 2.70%
2019-10-14 0 0.074 0.077 0.078 0.071 0.079 384,000 27,720 0.0722 12.98 13.50 13.68 12.45 13.85 2,190 12.659 -6.33%
2019-10-11 0 0.079 0.076 0.079 0.067 0.079 504,000 36,936 0.0733 13.85 13.33 13.85 11.75 13.85 2,874 12.852 -1.25%
2019-10-10 0 0.080 0.076 0.088 0.079 0.080 1,272,000 101,448 0.0798 14.03 13.33 15.43 13.85 14.03 7,253 13.986 2.56%
2019-10-09 0 0.078 0.075 0.079 0.077 0.078 456,000 35,232 0.0773 13.68 13.15 13.85 13.50 13.68 2,600 13.549 9.86%
2019-10-08 0 0.071 0.063 0.075 0.068 0.071 984,000 67,104 0.0682 12.45 11.05 13.15 11.92 12.45 5,611 11.959 2.90%
2019-10-04 0 0.069 0.065 0.069 - - 0 0 - 12.10 11.40 12.10 - - 0 - 0.00%
2019-10-03 0 0.069 0.069 0.071 0.062 0.071 576,000 37,272 0.0647 12.10 12.10 12.45 10.87 12.45 3,285 11.348 0.00%
2019-10-02 0 0.069 0.067 0.069 0.065 0.069 144,000 9,552 0.0663 12.10 11.75 12.10 11.40 12.10 821 11.633 0.00%
2019-09-30 0 0.069 0.062 0.069 - - 0 0 - 12.10 10.87 12.10 - - 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 12.28 12.45 12.98 10.17 12.98 851,384 4.9841 2.94%
2019-09-26 0 0.068 0.058 0.070 0.060 0.068 744,000 45,528 0.0612 11.92 10.17 12.28 10.52 11.92 4,243 10.731 4.62%
2019-09-25 0 0.065 0.056 0.069 0.056 0.065 254,400 15,728 0.0618 11.40 9.821 12.10 9.821 11.40 1,451 10.842 0.00%
2019-09-24 0 0.065 0.062 0.065 0.065 0.075 624,000 43,344 0.0695 11.40 10.87 11.40 11.40 13.15 3,558 12.181 -1.52%
2019-09-23 0 0.066 0.066 0.069 0.066 0.078 2,040,000 140,064 0.0687 11.57 11.57 12.10 11.57 13.68 11,633 12.040 -15.38%
2019-09-20 0 0.078 0.066 0.078 0.049 0.080 243,408,000 7,106,736 0.0292 13.68 11.57 13.68 8.593 14.03 1,387,999 5.1201 50.00%
2019-09-19 0 0.052 0.050 0.052 0.050 0.053 3,816,000 194,520 0.0510 9.119 8.768 9.119 8.768 9.294 21,760 8.9393 -5.45%
2019-09-18 0 0.055 0.051 0.056 0.049 0.056 6,888,000 354,096 0.0514 9.645 8.944 9.821 8.593 9.821 39,278 9.0152 0.00%
2019-09-17 0 0.055 0.050 0.055 - - 0 0 - 9.645 8.768 9.645 - - 0 - -3.51%
2019-09-16 0 0.057 0.053 0.057 0.048 0.057 5,880,000 321,216 0.0546 9.996 9.294 9.996 8.418 9.996 33,530 9.5800 1.79%
2019-09-13 0 0.056 0.051 0.052 0.051 0.057 3,024,000 166,944 0.0552 9.821 8.944 9.119 8.944 9.996 17,244 9.6813 -6.67%
2019-09-12 0 0.060 0.057 0.060 0.057 0.060 384,000 21,960 0.0572 10.52 9.996 10.52 9.996 10.52 2,190 10.029 0.00%
2019-09-11 0 0.060 0.056 0.060 0.057 0.060 312,000 17,856 0.0572 10.52 9.821 10.52 9.996 10.52 1,779 10.036 1.69%
2019-09-10 0 0.059 0.059 0.060 0.056 0.059 96,000 5,448 0.0568 10.35 10.35 10.52 9.821 10.35 547 9.9520 0.00%
2019-09-09 0 0.059 0.056 0.059 0.055 0.059 424,000 23,648 0.0558 10.35 9.821 10.35 9.645 10.35 2,418 9.7808 -1.67%
2019-09-06 0 0.060 0.056 0.062 0.056 0.060 153,600 8,793 0.0572 10.52 9.821 10.87 9.821 10.52 876 10.039 0.00%
2019-09-05 0 0.060 0.056 0.060 - - 4,800 240 0.0500 10.52 9.821 10.52 - - 27 8.7683 0.00%
2019-09-04 0 0.060 0.055 0.060 0.055 0.060 2,112,000 118,056 0.0559 10.52 9.645 10.52 9.645 10.52 12,043 9.8026 0.00%
2019-09-03 0 0.060 0.056 0.060 - - 0 0 - 10.52 9.821 10.52 - - 0 - -3.23%
2019-09-02 0 0.062 0.055 0.062 - - 0 0 - 10.87 9.645 10.87 - - 0 - 0.00%
2019-08-30 0 0.062 0.058 0.062 0.063 0.065 192,000 12,168 0.0634 10.87 10.17 10.87 11.05 11.40 1,095 11.114 5.08%
2019-08-29 0 0.059 0.056 0.059 0.057 0.060 144,000 8,328 0.0578 10.35 9.821 10.35 9.996 10.52 821 10.142 3.51%
2019-08-28 0 0.057 0.054 0.057 0.056 0.060 738,800 42,010 0.0569 9.996 9.470 9.996 9.821 10.52 4,213 9.9718 -5.00%
2019-08-27 0 0.060 0.053 0.061 0.058 0.060 144,000 8,400 0.0583 10.52 9.294 10.70 10.17 10.52 821 10.230 1.69%
2019-08-26 0 0.059 0.051 0.060 - - 0 0 - 10.35 8.944 10.52 - - 0 - 0.00%
2019-08-23 0 0.059 0.056 0.059 0.055 0.060 48,000 2,760 0.0575 10.35 9.821 10.35 9.645 10.52 274 10.084 0.00%
2019-08-22 0 0.059 0.056 0.060 0.059 0.059 96,000 5,664 0.0590 10.35 9.821 10.52 10.35 10.35 547 10.347 -1.67%
2019-08-21 0 0.060 0.058 0.060 0.055 0.062 4,109,965 234,954 0.0572 10.52 10.17 10.52 9.645 10.87 23,436 10.025 -1.64%
2019-08-20 0 0.061 0.055 0.062 0.059 0.062 696,000 42,936 0.0617 10.70 9.645 10.87 10.35 10.87 3,969 10.818 0.00%
2019-08-19 0 0.061 0.059 0.064 0.060 0.066 6,144,000 376,296 0.0612 10.70 10.35 11.22 10.52 11.57 35,035 10.740 -12.86%
2019-08-16 0 0.070 0.070 0.073 0.060 0.070 3,456,000 220,560 0.0638 12.28 12.28 12.80 10.52 12.28 19,707 11.192 0.00%
2019-08-15 0 0.070 0.067 0.070 0.057 0.074 6,264,000 417,888 0.0667 12.28 11.75 12.28 9.996 12.98 35,720 11.699 -2.78%
2019-08-14 0 0.072 0.061 0.070 0.064 0.077 3,848,000 283,248 0.0736 12.63 10.70 12.28 11.22 13.50 21,943 12.909 -11.11%
2019-08-13 0 0.081 0.080 0.082 0.076 0.082 2,256,000 176,640 0.0783 14.20 14.03 14.38 13.33 14.38 12,865 13.731 -1.22%
2019-08-12 0 0.082 0.078 0.082 0.079 0.083 1,488,000 120,000 0.0806 14.38 13.68 14.38 13.85 14.56 8,485 14.142 -5.75%
2019-08-09 0 0.087 0.080 0.087 0.080 0.087 600,000 48,528 0.0809 15.26 14.03 15.26 14.03 15.26 3,421 14.184 3.57%
2019-08-08 0 0.084 0.079 0.084 0.083 0.084 4,464,000 374,568 0.0839 14.73 13.85 14.73 14.56 14.73 25,455 14.715 2.44%
2019-08-07 0 0.082 0.077 0.083 0.078 0.084 1,632,000 133,392 0.0817 14.38 13.50 14.56 13.68 14.73 9,306 14.334 -3.53%
2019-08-06 0 0.085 0.081 0.089 0.082 0.087 2,784,000 230,976 0.0830 14.91 14.20 15.61 14.38 15.26 15,875 14.549 -5.56%
2019-08-05 0 0.090 0.080 0.090 0.078 0.090 3,630,400 298,660 0.0823 15.78 14.03 15.78 13.68 15.78 20,702 14.427 4.65%
2019-08-02 0 0.086 0.081 0.090 0.082 0.086 1,416,000 119,520 0.0844 15.08 14.20 15.78 14.38 15.08 8,075 14.802 0.00%
2019-08-01 0 0.086 0.082 0.086 0.082 0.086 72,000 6,024 0.0837 15.08 14.38 15.08 14.38 15.08 411 14.672 0.00%
2019-07-31 0 0.086 0.081 0.086 0.082 0.090 720,000 59,952 0.0833 15.08 14.20 15.08 14.38 15.78 4,106 14.602 -1.15%
2019-07-30 0 0.087 0.083 0.088 - - 0 0 - 15.26 14.56 15.43 - - 0 - 0.00%
2019-07-29 0 0.087 0.081 0.087 0.082 0.087 240,000 20,160 0.0840 15.26 14.20 15.26 14.38 15.26 1,369 14.731 0.00%
2019-07-26 0 0.087 0.082 0.087 - - 0 0 - 15.26 14.38 15.26 - - 0 - 0.00%
2019-07-25 0 0.087 0.083 0.087 0.083 0.087 408,000 35,304 0.0865 15.26 14.56 15.26 14.56 15.26 2,327 15.174 0.00%
2019-07-24 0 0.087 0.084 0.087 0.085 0.087 97,600 8,328 0.0853 15.26 14.73 15.26 14.91 15.26 557 14.964 0.00%
2019-07-23 0 0.087 0.083 0.087 0.084 0.088 417,600 35,505 0.0850 15.26 14.56 15.26 14.73 15.43 2,381 14.910 -3.33%
2019-07-22 0 0.090 0.086 0.090 0.087 0.090 384,000 33,480 0.0872 15.78 15.08 15.78 15.26 15.78 2,190 15.290 -1.10%
2019-07-19 0 0.091 0.087 0.092 0.085 0.091 1,536,000 133,080 0.0866 15.96 15.26 16.13 14.91 15.96 8,759 15.194 1.11%
2019-07-18 0 0.090 0.086 0.090 0.085 0.093 903,200 78,225 0.0866 15.78 15.08 15.78 14.91 16.31 5,150 15.188 -7.22%
2019-07-17 0 0.097 0.091 0.097 - - 0 0 - 17.01 15.96 17.01 - - 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 17.54 16.84 17.54 15.26 17.71 84,988 16.251 14.94%
2019-07-15 0 0.087 0.086 0.087 0.085 0.088 672,000 57,528 0.0856 15.26 15.08 15.26 14.91 15.43 3,832 15.013 -2.25%
2019-07-12 0 0.089 0.086 0.090 0.086 0.089 768,000 66,792 0.0870 15.61 15.08 15.78 15.08 15.61 4,379 15.251 -2.20%
2019-07-11 0 0.091 0.087 0.091 - - 0 0 - 15.96 15.26 15.96 - - 0 - 0.00%
2019-07-10 0 0.091 0.086 0.091 0.086 0.092 288,000 25,152 0.0873 15.96 15.08 15.96 15.08 16.13 1,642 15.315 1.11%
2019-07-09 0 0.090 0.090 0.094 0.089 0.091 1,704,000 152,856 0.0897 15.78 15.78 16.48 15.61 15.96 9,717 15.731 0.00%
2019-07-08 0 0.090 0.088 0.092 0.085 0.090 600,000 52,560 0.0876 15.78 15.43 16.13 14.91 15.78 3,421 15.362 0.00%
2019-07-05 0 0.090 0.084 0.090 0.085 0.090 144,000 12,576 0.0873 15.78 14.73 15.78 14.91 15.78 821 15.315 -3.23%
2019-07-04 0 0.093 0.086 0.094 - - 0 0 - 16.31 15.08 16.48 - - 0 - 0.00%
2019-07-03 0 0.093 0.087 0.095 - - 0 0 - 16.31 15.26 16.66 - - 0 - 0.00%
2019-07-02 0 0.093 0.086 0.093 0.084 0.096 9,612,000 892,884 0.0929 16.31 15.08 16.31 14.73 16.84 54,811 16.290 -1.06%
2019-06-28 0 0.094 0.083 0.094 0.083 0.094 941,600 80,404 0.0854 16.48 14.56 16.48 14.56 16.48 5,369 14.975 10.59%
2019-06-27 0 0.085 0.085 0.086 0.085 0.086 456,000 38,808 0.0851 14.91 14.91 15.08 14.91 15.08 2,600 14.925 -5.56%
2019-06-26 0 0.090 0.086 0.090 - - 0 0 - 15.78 15.08 15.78 - - 0 - 0.00%
2019-06-25 0 0.090 0.084 0.090 0.086 0.090 168,000 14,688 0.0874 15.78 14.73 15.78 15.08 15.78 958 15.332 0.00%
2019-06-24 0 0.090 0.087 0.094 - - 0 0 - 15.78 15.26 16.48 - - 0 - 0.00%
2019-06-21 0 0.090 0.086 0.093 - - 0 0 - 15.78 15.08 16.31 - - 0 - 0.00%
2019-06-20 0 0.090 0.087 0.090 0.085 0.095 504,001 43,800 0.0869 15.78 15.26 15.78 14.91 16.66 2,874 15.240 -6.25%
2019-06-19 0 0.096 0.083 0.096 0.083 0.096 83,200 7,172 0.0862 16.84 14.56 16.84 14.56 16.84 474 15.117 3.23%
2019-06-18 0 0.093 0.082 0.096 0.081 0.093 1,272,000 107,568 0.0846 16.31 14.38 16.84 14.20 16.31 7,253 14.830 0.00%
2019-06-17 0 0.093 0.080 0.095 - - 5,600 448 0.0800 16.31 14.03 16.66 - - 32 14.029 0.00%
2019-06-14 0 0.093 0.083 0.093 - - 0 0 - 16.31 14.56 16.31 - - 0 - -1.06%
2019-06-13 0 0.094 0.082 0.097 0.086 0.094 313,600 26,976 0.0860 16.48 14.38 17.01 15.08 16.48 1,788 15.085 4.44%
2019-06-12 0 0.090 0.087 0.090 0.087 0.090 48,000 4,248 0.0885 15.78 15.26 15.78 15.26 15.78 274 15.520 0.00%
2019-06-11 0 0.090 0.089 0.090 0.085 0.090 312,000 26,880 0.0862 15.78 15.61 15.78 14.91 15.78 1,779 15.108 -1.10%
2019-06-10 0 0.091 0.081 0.091 0.091 0.091 48,000 4,368 0.0910 15.96 14.20 15.96 15.96 15.96 274 15.958 -4.21%
2019-06-06 0 0.095 0.087 0.095 0.088 0.095 168,000 15,072 0.0897 16.66 15.26 16.66 15.43 16.66 958 15.733 0.00%
2019-06-05 0 0.095 0.082 0.095 0.095 0.095 24,000 2,280 0.0950 16.66 14.38 16.66 16.66 16.66 137 16.660 6.74%
2019-06-04 0 0.089 0.085 0.089 0.089 0.090 288,000 25,656 0.0891 15.61 14.91 15.61 15.61 15.78 1,642 15.622 4.71%
2019-06-03 0 0.085 0.085 0.089 0.082 0.085 3,000,000 254,640 0.0849 14.91 14.91 15.61 14.38 14.91 17,107 14.885 -5.56%
2019-05-31 0 0.090 0.082 0.090 - - 0 0 - 15.78 14.38 15.78 - - 0 - -1.10%
2019-05-30 0 0.091 0.087 0.091 - - 0 0 - 15.96 15.26 15.96 - - 0 - -2.15%
2019-05-29 0 0.093 0.087 0.095 - - 0 0 - 16.31 15.26 16.66 - - 0 - 0.00%
2019-05-28 0 0.093 0.082 0.093 0.089 0.093 288,000 25,968 0.0902 16.31 14.38 16.31 15.61 16.31 1,642 15.812 3.33%
2019-05-27 0 0.090 0.086 0.090 0.091 0.091 192,000 17,472 0.0910 15.78 15.08 15.78 15.96 15.96 1,095 15.958 -1.10%
2019-05-24 0 0.091 0.087 0.093 0.086 0.093 3,720,000 325,536 0.0875 15.96 15.26 16.31 15.08 16.31 21,213 15.346 1.11%
2019-05-23 0 0.090 0.089 0.090 0.087 0.090 336,800 30,091 0.0893 15.78 15.61 15.78 15.26 15.78 1,921 15.668 -3.23%
2019-05-22 0 0.093 0.086 0.093 0.086 0.093 600,000 52,248 0.0871 16.31 15.08 16.31 15.08 16.31 3,421 15.271 -1.06%
2019-05-21 0 0.094 0.089 0.095 - - 0 0 - 16.48 15.61 16.66 - - 0 - 0.00%
2019-05-20 0 0.094 0.088 0.095 0.088 0.101 1,776,000 170,208 0.0958 16.48 15.43 16.66 15.43 17.71 10,127 16.807 -5.05%
2019-05-17 0 0.099 0.086 0.099 - - 0 0 - 17.36 15.08 17.36 - - 0 - 0.00%
2019-05-16 0 0.099 0.088 0.103 0.091 0.099 168,000 16,440 0.0979 17.36 15.43 18.06 15.96 17.36 958 17.161 5.32%
2019-05-15 0 0.094 0.088 0.097 - - 292,800 27,523 0.0940 16.48 15.43 17.01 - - 1,670 16.484 0.00%
2019-05-14 0 0.094 0.091 0.094 0.091 0.095 336,800 30,808 0.0915 16.48 15.96 16.48 15.96 16.66 1,921 16.041 -2.08%
2019-05-10 0 0.096 0.096 0.099 0.092 0.096 30,480,000 2,925,024 0.0960 16.84 16.84 17.36 16.13 16.84 173,808 16.829 0.00%
2019-05-09 0 0.096 0.090 0.096 0.092 0.096 96,000 8,976 0.0935 16.84 15.78 16.84 16.13 16.84 547 16.397 -1.03%
2019-05-08 0 0.097 0.093 0.097 0.093 0.097 52,000 4,920 0.0946 17.01 16.31 17.01 16.31 17.01 297 16.592 -2.02%
2019-05-07 0 0.099 0.091 0.100 0.098 0.099 48,000 4,728 0.0985 17.36 15.96 17.54 17.19 17.36 274 17.274 0.00%
2019-05-06 0 0.099 0.090 0.099 0.094 0.101 320,000 30,288 0.0947 17.36 15.78 17.36 16.48 17.71 1,825 16.598 -4.81%
2019-05-03 0 0.104 0.098 0.104 - - 0 0 - 18.24 17.19 18.24 - - 0 - 0.00%
2019-05-02 0 0.104 0.097 0.104 0.097 0.104 480,000 46,728 0.0974 18.24 17.01 18.24 17.01 18.24 2,737 17.072 4.00%
2019-04-30 0 0.100 0.097 0.100 - - 0 0 - 17.54 17.01 17.54 - - 0 - 0.00%
2019-04-29 0 0.100 0.097 0.100 0.095 0.100 1,560,000 150,384 0.0964 17.54 17.01 17.54 16.66 17.54 8,896 16.905 3.09%
2019-04-26 0 0.097 0.092 0.097 0.094 0.097 408,000 38,496 0.0944 17.01 16.13 17.01 16.48 17.01 2,327 16.546 -2.02%
2019-04-25 0 0.099 0.095 0.099 - - 0 0 - 17.36 16.66 17.36 - - 0 - 0.00%
2019-04-24 0 0.099 0.093 0.099 0.093 0.099 209,600 20,036 0.0956 17.36 16.31 17.36 16.31 17.36 1,195 16.764 0.00%
2019-04-23 0 0.099 0.094 0.099 0.093 0.100 1,056,000 100,656 0.0953 17.36 16.48 17.36 16.31 17.54 6,022 16.716 0.00%
2019-04-18 0 0.099 0.096 0.099 0.099 0.102 725,600 72,207 0.0995 17.36 16.84 17.36 17.36 17.89 4,138 17.451 -7.48%
2019-04-17 0 0.107 0.090 0.107 0.102 0.107 604,000 62,792 0.1040 18.76 15.78 18.76 17.89 18.76 3,444 18.231 -1.83%
2019-04-16 0 0.109 0.085 0.110 - - 6,400 608 0.0950 19.11 14.91 19.29 - - 36 16.660 0.00%
2019-04-15 0 0.109 0.103 0.110 - - 0 0 - 19.11 18.06 19.29 - - 0 - 0.00%
2019-04-12 0 0.109 0.103 0.109 0.101 0.111 122,400 12,580 0.1028 19.11 18.06 19.11 17.71 19.47 698 18.024 -0.91%
2019-04-11 0 0.110 0.092 0.111 - - 0 0 - 19.29 16.13 19.47 - - 0 - 0.00%
2019-04-10 0 0.110 0.100 0.110 0.106 0.110 528,000 56,064 0.1062 19.29 17.54 19.29 18.59 19.29 3,011 18.621 -0.90%
2019-04-09 0 0.111 0.091 0.112 - - 0 0 - 19.47 15.96 19.64 - - 0 - 0.00%
2019-04-08 0 0.111 0.091 0.111 - - 0 0 - 19.47 15.96 19.47 - - 0 - 0.00%
2019-04-04 0 0.111 0.106 0.111 0.107 0.111 182,400 19,560 0.1072 19.47 18.59 19.47 18.76 19.47 1,040 18.806 0.91%
2019-04-03 0 0.110 0.104 0.110 0.105 0.111 115,200 12,355 0.1072 19.29 18.24 19.29 18.41 19.47 657 18.808 0.00%
2019-04-02 0 0.110 0.096 0.110 0.104 0.111 264,000 28,200 0.1068 19.29 16.84 19.29 18.24 19.47 1,505 18.732 -1.79%
2019-04-01 0 0.112 0.110 0.112 0.100 0.112 2,376,000 249,816 0.1051 19.64 19.29 19.64 17.54 19.64 13,549 18.438 0.90%
2019-03-29 0 0.111 0.105 0.111 0.105 0.111 10,056,000 1,101,144 0.1095 19.47 18.41 19.47 18.41 19.47 57,343 19.203 0.91%
2019-03-28 0 0.110 0.103 0.110 0.110 0.110 9,048,000 995,280 0.1100 19.29 18.06 19.29 19.29 19.29 51,595 19.290 0.00%
2019-03-27 0 0.110 0.102 0.110 0.102 0.110 1,723,600 177,381 0.1029 19.29 17.89 19.29 17.89 19.29 9,829 18.047 4.76%
2019-03-26 0 0.105 0.091 0.105 0.104 0.106 1,050,400 109,908 0.1046 18.41 15.96 18.41 18.24 18.59 5,990 18.349 -4.55%
2019-03-25 0 0.110 0.101 0.110 - - 0 0 - 19.29 17.71 19.29 - - 0 - 0.00%
2019-03-22 0 0.110 0.101 0.110 0.107 0.113 720,000 77,448 0.1076 19.29 17.71 19.29 18.76 19.82 4,106 18.864 -2.65%
2019-03-21 0 0.113 0.107 0.113 0.106 0.113 91,200 9,864 0.1082 19.82 18.76 19.82 18.59 19.82 520 18.967 -0.88%
2019-03-20 0 0.114 0.104 0.116 - - 0 0 - 19.99 18.24 20.34 - - 0 - 0.00%
2019-03-19 0 0.114 0.103 0.114 0.114 0.114 48,000 5,472 0.1140 19.99 18.06 19.99 19.99 19.99 274 19.992 0.00%
2019-03-18 0 0.114 0.097 0.114 0.110 0.115 380,000 42,416 0.1116 19.99 17.01 19.99 19.29 20.17 2,167 19.575 0.00%
2019-03-15 0 0.114 0.108 0.114 0.115 0.115 72,000 8,280 0.1150 19.99 18.94 19.99 20.17 20.17 411 20.167 -2.56%
2019-03-14 0 0.117 0.107 0.116 0.107 0.117 5,692,000 614,808 0.1080 20.52 18.76 20.34 18.76 20.52 32,458 18.942 7.34%
2019-03-13 0 0.109 0.104 0.109 0.102 0.109 1,512,000 156,720 0.1037 19.11 18.24 19.11 17.89 19.11 8,622 18.177 0.00%
2019-03-12 0 0.109 0.105 0.109 0.105 0.109 1,200,000 126,192 0.1052 19.11 18.41 19.11 18.41 19.11 6,843 18.442 0.00%
2019-03-11 0 0.109 0.105 0.109 0.101 0.113 5,656,000 611,684 0.1081 19.11 18.41 19.11 17.71 19.82 32,253 18.965 -3.54%
2019-03-08 0 0.113 0.104 0.113 - - 0 0 - 19.82 18.24 19.82 - - 0 - -1.74%
2019-03-07 0 0.115 0.106 0.115 0.114 0.115 89,600 10,033 0.1120 20.17 18.59 20.17 19.99 20.17 511 19.637 0.00%
2019-03-06 0 0.115 0.107 0.115 0.105 0.116 504,000 56,928 0.1130 20.17 18.76 20.17 18.41 20.34 2,874 19.808 -0.86%
2019-03-05 0 0.116 0.113 0.116 0.106 0.117 14,800,000 1,664,584 0.1125 20.34 19.82 20.34 18.59 20.52 84,395 19.724 7.41%
2019-03-04 0 0.108 0.103 0.108 0.093 0.108 14,904,000 1,473,576 0.0989 18.94 18.06 18.94 16.31 18.94 84,988 17.339 13.68%
2019-03-01 0 0.095 0.088 0.098 0.080 0.095 12,576,000 1,152,672 0.0917 16.66 15.43 17.19 14.03 16.66 71,713 16.073 5.56%
2019-02-28 0 0.090 0.084 0.090 0.083 0.090 313,600 27,206 0.0868 15.78 14.73 15.78 14.56 15.78 1,788 15.214 1.12%
2019-02-27 0 0.089 0.085 0.089 0.084 0.089 96,000 8,328 0.0868 15.61 14.91 15.61 14.73 15.61 547 15.213 -1.11%
2019-02-26 0 0.090 0.090 0.091 0.081 0.091 2,254,400 187,948 0.0834 15.78 15.78 15.96 14.20 15.96 12,855 14.620 5.88%
2019-02-25 0 0.085 0.082 0.085 0.081 0.086 552,000 45,240 0.0820 14.91 14.38 14.91 14.20 15.08 3,148 14.372 0.00%
2019-02-22 0 0.085 0.083 0.085 0.083 0.087 528,000 44,256 0.0838 14.91 14.56 14.91 14.56 15.26 3,011 14.699 0.00%
2019-02-21 0 0.085 0.083 0.085 0.085 0.087 674,400 57,840 0.0858 14.91 14.56 14.91 14.91 15.26 3,846 15.040 -2.30%
2019-02-20 0 0.087 0.084 0.087 0.084 0.088 1,200,000 102,840 0.0857 15.26 14.73 15.26 14.73 15.43 6,843 15.029 -1.14%
2019-02-19 0 0.088 0.085 0.088 0.085 0.088 84,000 7,198 0.0857 15.43 14.91 15.43 14.91 15.43 479 15.027 0.00%
2019-02-18 0 0.088 0.085 0.088 0.084 0.088 320,000 27,696 0.0866 15.43 14.91 15.43 14.73 15.43 1,825 15.178 -1.12%
2019-02-15 0 0.089 0.084 0.089 - - 0 0 - 15.61 14.73 15.61 - - 0 - 0.00%
2019-02-14 0 0.089 0.083 0.089 0.086 0.089 168,000 14,568 0.0867 15.61 14.56 15.61 15.08 15.61 958 15.207 1.14%
2019-02-13 0 0.088 0.084 0.088 0.086 0.088 60,800 5,200 0.0855 15.43 14.73 15.43 15.08 15.43 347 14.998 0.00%
2019-02-12 0 0.088 0.084 0.088 0.080 0.089 1,152,000 97,152 0.0843 15.43 14.73 15.43 14.03 15.61 6,569 14.789 -1.12%
2019-02-11 0 0.089 0.085 0.089 - - 0 0 - 15.61 14.91 15.61 - - 0 - -1.11%
2019-02-08 0 0.090 0.086 0.090 0.086 0.090 192,000 16,992 0.0885 15.78 15.08 15.78 15.08 15.78 1,095 15.520 1.12%
2019-02-04 0 0.089 0.082 0.089 0.084 0.090 1,392,000 118,800 0.0853 15.61 14.38 15.61 14.73 15.78 7,938 14.967 -1.11%
2019-02-01 0 0.090 0.086 0.090 0.088 0.090 96,000 8,544 0.0890 15.78 15.08 15.78 15.43 15.78 547 15.608 1.12%
2019-01-31 0 0.089 0.086 0.089 - - 8,000 648 0.0810 15.61 15.08 15.61 - - 46 14.205 0.00%
2019-01-30 0 0.089 0.088 0.089 0.088 0.090 360,000 32,160 0.0893 15.61 15.43 15.61 15.43 15.78 2,053 15.666 -2.20%
2019-01-29 0 0.091 0.088 0.091 0.089 0.091 408,000 36,576 0.0896 15.96 15.43 15.96 15.61 15.96 2,327 15.721 0.00%
2019-01-28 0 0.091 0.087 0.091 0.088 0.091 720,000 64,128 0.0891 15.96 15.26 15.96 15.43 15.96 4,106 15.619 0.00%
2019-01-25 0 0.091 0.088 0.091 0.089 0.092 2,280,000 204,624 0.0897 15.96 15.43 15.96 15.61 16.13 13,001 15.739 -1.09%
2019-01-24 0 0.092 0.090 0.092 0.089 0.092 1,008,000 90,600 0.0899 16.13 15.78 16.13 15.61 16.13 5,748 15.762 0.00%
2019-01-23 0 0.092 0.088 0.092 0.091 0.092 144,000 13,128 0.0912 16.13 15.43 16.13 15.96 16.13 821 15.988 0.00%
2019-01-22 0 0.092 0.088 0.092 0.089 0.093 696,000 62,832 0.0903 16.13 15.43 16.13 15.61 16.31 3,969 15.831 -2.13%
2019-01-21 0 0.094 0.090 0.094 0.089 0.094 770,400 69,727 0.0905 16.48 15.78 16.48 15.61 16.48 4,393 15.872 2.17%
2019-01-18 0 0.092 0.089 0.092 0.092 0.092 511,200 46,958 0.0919 16.13 15.61 16.13 16.13 16.13 2,915 16.109 -1.08%
2019-01-17 0 0.093 0.089 0.093 0.089 0.093 168,000 15,240 0.0907 16.31 15.61 16.31 15.61 16.31 958 15.908 0.00%
2019-01-16 0 0.093 0.091 0.093 0.091 0.093 336,000 30,912 0.0920 16.31 15.96 16.31 15.96 16.31 1,916 16.134 -1.06%
2019-01-15 0 0.094 0.089 0.094 0.092 0.096 648,000 60,216 0.0929 16.48 15.61 16.48 16.13 16.84 3,695 16.296 -2.08%
2019-01-14 0 0.096 0.093 0.096 - - 0 0 - 16.84 16.31 16.84 - - 0 - 0.00%
2019-01-11 0 0.096 0.092 0.096 0.093 0.096 312,000 29,448 0.0944 16.84 16.13 16.84 16.31 16.84 1,779 16.552 0.00%
2019-01-10 0 0.096 0.093 0.096 0.093 0.097 648,000 60,888 0.0940 16.84 16.31 16.84 16.31 17.01 3,695 16.478 1.05%
2019-01-09 0 0.095 0.091 0.095 0.092 0.098 648,000 60,528 0.0934 16.66 15.96 16.66 16.13 17.19 3,695 16.380 -2.06%
2019-01-08 0 0.097 0.093 0.097 - - 800 66 0.0825 17.01 16.31 17.01 - - 5 14.468 0.00%
2019-01-07 0 0.097 0.090 0.098 0.092 0.097 624,000 58,560 0.0938 17.01 15.78 17.19 16.13 17.01 3,558 16.457 -2.02%
2019-01-04 0 0.099 0.093 0.099 0.094 0.099 552,000 53,112 0.0962 17.36 16.31 17.36 16.48 17.36 3,148 16.873 0.00%
2019-01-03 0 0.099 0.092 0.099 0.091 0.099 408,000 38,112 0.0934 17.36 16.13 17.36 15.96 17.36 2,327 16.381 0.00%
2019-01-02 0 0.099 0.091 0.099 0.092 0.100 10,012,000 994,864 0.0994 17.36 15.96 17.36 16.13 17.54 57,092 17.426 5.32%
2018-12-31 0 0.094 0.089 0.094 - - 0 0 - 16.48 15.61 16.48 - - 0 - 0.00%
2018-12-28 0 0.094 0.089 0.094 - - 3,200 265 0.0828 16.48 15.61 16.48 - - 18 14.523 -1.05%
2018-12-27 0 0.095 0.089 0.095 0.089 0.095 288,000 25,992 0.0903 16.66 15.61 16.66 15.61 16.66 1,642 15.827 1.06%
2018-12-24 0 0.094 0.088 0.095 - - 4,800 398 0.0829 16.48 15.43 16.66 - - 27 14.541 0.00%
2018-12-21 0 0.094 0.089 0.094 - - 0 0 - 16.48 15.61 16.48 - - 0 - -1.05%
2018-12-20 0 0.095 0.089 0.095 - - 8,000 656 0.0820 16.66 15.61 16.66 - - 46 14.380 0.00%
2018-12-19 0 0.095 0.090 0.095 0.088 0.095 504,000 44,952 0.0892 16.66 15.78 16.66 15.43 16.66 2,874 15.641 2.15%
2018-12-18 0 0.093 0.089 0.093 0.091 0.093 264,000 24,240 0.0918 16.31 15.61 16.31 15.96 16.31 1,505 16.102 0.00%
2018-12-17 0 0.093 0.089 0.093 0.088 0.093 456,000 41,448 0.0909 16.31 15.61 16.31 15.43 16.31 2,600 15.940 1.09%
2018-12-14 0 0.092 0.088 0.091 0.087 0.092 2,112,000 186,192 0.0882 16.13 15.43 15.96 15.26 16.13 12,043 15.460 0.00%
2018-12-13 0 0.092 0.087 0.092 0.085 0.092 1,368,000 119,904 0.0876 16.13 15.26 16.13 14.91 16.13 7,801 15.371 -1.08%
2018-12-12 0 0.093 0.088 0.093 0.092 0.093 2,040,000 187,704 0.0920 16.31 15.43 16.31 16.13 16.31 11,633 16.136 -1.06%
2018-12-11 0 0.094 0.093 0.094 0.088 0.094 21,240,000 1,891,200 0.0890 16.48 16.31 16.48 15.43 16.48 121,118 15.615 2.17%
2018-12-10 0 0.092 0.090 0.092 0.083 0.092 1,488,000 127,656 0.0858 16.13 15.78 16.13 14.56 16.13 8,485 15.045 -3.16%
2018-12-07 0 0.095 0.091 0.095 0.091 0.096 644,000 59,396 0.0922 16.66 15.96 16.66 15.96 16.84 3,672 16.174 -5.00%
2018-12-06 0 0.100 0.095 0.100 0.090 0.100 504,000 46,368 0.0920 17.54 16.66 17.54 15.78 17.54 2,874 16.134 5.26%
2018-12-05 0 0.095 0.091 0.095 - - 0 0 - 16.66 15.96 16.66 - - 0 - -2.06%
2018-12-04 0 0.097 0.091 0.097 0.090 0.097 2,811,200 258,944 0.0921 17.01 15.96 17.01 15.78 17.01 16,030 16.153 -1.02%
2018-12-03 0 0.098 0.090 0.098 0.088 0.098 624,000 57,120 0.0915 17.19 15.78 17.19 15.43 17.19 3,558 16.053 -1.01%
2018-11-30 0 0.099 0.089 0.099 0.085 0.099 3,096,000 272,064 0.0879 17.36 15.61 17.36 14.91 17.36 17,654 15.410 1.02%
2018-11-29 0 0.098 0.090 0.099 - - 0 0 - 17.19 15.78 17.36 - - 0 - 0.00%
2018-11-28 0 0.098 0.091 0.098 - - 0 0 - 17.19 15.96 17.19 - - 0 - -1.01%
2018-11-27 0 0.099 0.091 0.099 - - 0 0 - 17.36 15.96 17.36 - - 0 - 0.00%
2018-11-26 0 0.099 0.091 0.099 0.099 0.099 120,000 11,496 0.0958 17.36 15.96 17.36 17.36 17.36 684 16.800 4.21%
2018-11-23 0 0.095 0.095 0.102 0.090 0.095 288,000 26,304 0.0913 16.66 16.66 17.89 15.78 16.66 1,642 16.017 3.26%
2018-11-22 0 0.092 0.086 0.094 0.090 0.093 555,200 50,593 0.0911 16.13 15.08 16.48 15.78 16.31 3,166 15.980 -3.16%
2018-11-21 0 0.095 0.090 0.095 0.090 0.100 12,192,000 1,098,480 0.0901 16.66 15.78 16.66 15.78 17.54 69,523 15.800 -2.06%
2018-11-20 0 0.097 0.086 0.097 0.095 0.097 77,600 7,384 0.0952 17.01 15.08 17.01 16.66 17.01 443 16.687 4.30%
2018-11-19 0 0.093 0.087 0.097 - - 0 0 - 16.31 15.26 17.01 - - 0 - 0.00%
2018-11-16 0 0.093 0.090 0.093 0.089 0.094 48,000 4,392 0.0915 16.31 15.78 16.31 15.61 16.48 274 16.046 -7.00%
2018-11-15 0 0.100 0.095 0.100 0.083 0.100 2,400,000 208,512 0.0869 17.54 16.66 17.54 14.56 17.54 13,686 15.236 5.26%
2018-11-14 0 0.095 0.091 0.095 0.092 0.095 384,000 36,192 0.0943 16.66 15.96 16.66 16.13 16.66 2,190 16.528 -5.00%
2018-11-13 0 0.100 0.084 0.100 0.099 0.100 1,344,000 134,280 0.0999 17.54 14.73 17.54 17.36 17.54 7,664 17.521 2.04%
2018-11-12 0 0.098 0.086 0.100 0.091 0.100 1,200,000 118,728 0.0989 17.19 15.08 17.54 15.96 17.54 6,843 17.351 -1.01%
2018-11-09 0 0.099 0.090 0.109 0.097 0.099 984,000 96,744 0.0983 17.36 15.78 19.11 17.01 17.36 5,611 17.241 0.00%
2018-11-08 0 0.099 0.084 0.099 0.090 0.099 192,000 17,712 0.0923 17.36 14.73 17.36 15.78 17.36 1,095 16.178 2.06%
2018-11-07 0 0.097 0.086 0.100 0.090 0.097 2,232,000 210,144 0.0942 17.01 15.08 17.54 15.78 17.01 12,728 16.511 3.19%
2018-11-06 0 0.094 0.088 0.094 - - 0 0 - 16.48 15.43 16.48 - - 0 - -1.05%
2018-11-05 0 0.095 0.088 0.095 0.090 0.097 168,000 15,384 0.0916 16.66 15.43 16.66 15.78 17.01 958 16.059 1.06%
2018-11-02 0 0.094 0.089 0.094 0.092 0.094 216,000 19,968 0.0924 16.48 15.61 16.48 16.13 16.48 1,232 16.212 -3.09%
2018-11-01 0 0.097 0.090 0.097 0.086 0.119 816,800 80,970 0.0991 17.01 15.78 17.01 15.08 20.87 4,658 17.384 15.48%
2018-10-31 0 0.084 0.081 0.089 0.082 0.090 2,121,600 180,823 0.0852 14.73 14.20 15.61 14.38 15.78 12,098 14.946 -6.67%
2018-10-30 0 0.090 0.085 0.090 0.086 0.090 480,000 42,432 0.0884 15.78 14.91 15.78 15.08 15.78 2,737 15.502 -1.10%
2018-10-29 0 0.091 0.088 0.091 0.086 0.091 512,000 45,664 0.0892 15.96 15.43 15.96 15.08 15.96 2,920 15.640 -1.09%
2018-10-26 0 0.092 0.088 0.092 - - 0 0 - 16.13 15.43 16.13 - - 0 - -1.08%
2018-10-25 0 0.093 0.090 0.093 0.090 0.093 984,000 88,992 0.0904 16.31 15.78 16.31 15.78 16.31 5,611 15.860 -1.06%
2018-10-24 0 0.094 0.090 0.095 0.089 0.094 4,808,000 438,288 0.0912 16.48 15.78 16.66 15.61 16.48 27,417 15.986 0.00%
2018-10-23 0 0.094 0.093 0.094 - - 0 0 - 16.48 16.31 16.48 - - 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 16.66 16.31 16.66 15.78 16.84 89,641 16.635 -3.06%
2018-10-19 0 0.098 0.084 0.099 0.091 0.098 144,000 13,752 0.0955 17.19 14.73 17.36 15.96 17.19 821 16.747 2.08%
2018-10-18 0 0.096 0.091 0.096 - - 800 69 0.0863 16.84 15.96 16.84 - - 5 15.125 0.00%
2018-10-16 0 0.096 0.092 0.097 0.092 0.096 48,000 4,512 0.0940 16.84 16.13 17.01 16.13 16.84 274 16.484 0.00%
2018-10-15 0 0.096 0.091 0.096 0.094 0.101 10,224,000 991,032 0.0969 16.84 15.96 16.84 16.48 17.71 58,301 16.999 1.05%
2018-10-12 0 0.095 0.086 0.095 0.090 0.097 3,960,000 370,824 0.0936 16.66 15.08 16.66 15.78 17.01 22,581 16.422 0.00%
2018-10-11 0 0.095 0.093 0.095 0.094 0.097 3,624,000 340,896 0.0941 16.66 16.31 16.66 16.48 17.01 20,665 16.496 -4.04%
2018-10-10 0 0.099 0.097 0.099 0.095 0.100 2,232,000 215,376 0.0965 17.36 17.01 17.36 16.66 17.54 12,728 16.922 -1.00%
2018-10-09 0 0.100 0.096 0.100 0.095 0.100 2,184,000 214,032 0.0980 17.54 16.84 17.54 16.66 17.54 12,454 17.186 0.00%
2018-10-08 0 0.100 0.099 0.100 0.098 0.102 720,000 70,920 0.0985 17.54 17.36 17.54 17.19 17.89 4,106 17.274 -2.91%
2018-10-05 0 0.103 0.100 0.103 - - 0 0 - 18.06 17.54 18.06 - - 0 - 0.00%
2018-10-04 0 0.103 0.100 0.103 0.100 0.103 600,000 60,624 0.1010 18.06 17.54 18.06 17.54 18.06 3,421 17.719 -0.96%
2018-10-03 0 0.104 0.101 0.104 0.100 0.105 2,328,000 236,784 0.1017 18.24 17.71 18.24 17.54 18.41 13,275 17.837 -0.95%
2018-10-02 0 0.105 0.101 0.105 0.101 0.105 72,000 7,368 0.1023 18.41 17.71 18.41 17.71 18.41 411 17.946 -2.78%
2018-09-28 0 0.108 0.108 0.120 0.097 0.108 2,160,000 214,464 0.0993 18.94 18.94 21.04 17.01 18.94 12,317 17.412 9.09%
2018-09-27 0 0.099 0.094 0.099 0.095 0.102 1,772,000 172,784 0.0975 17.36 16.48 17.36 16.66 17.89 10,105 17.100 -2.94%
2018-09-26 0 0.102 0.100 0.102 0.096 0.104 2,568,000 253,776 0.0988 17.89 17.54 17.89 16.84 18.24 14,644 17.330 -0.97%
2018-09-24 0 0.103 0.100 0.103 0.100 0.103 312,000 31,488 0.1009 18.06 17.54 18.06 17.54 18.06 1,779 17.698 -0.96%
2018-09-21 0 0.104 0.100 0.104 0.100 0.105 458,400 47,222 0.1030 18.24 17.54 18.24 17.54 18.41 2,614 18.065 0.00%
2018-09-20 0 0.104 0.100 0.105 - - 0 0 - 18.24 17.54 18.41 - - 0 - 0.00%
2018-09-19 0 0.104 0.100 0.104 - - 0 0 - 18.24 17.54 18.24 - - 0 - 0.00%
2018-09-18 0 0.104 0.100 0.104 0.100 0.104 624,000 63,552 0.1018 18.24 17.54 18.24 17.54 18.24 3,558 17.860 0.97%
2018-09-17 0 0.103 0.098 0.108 - - 0 0 - 18.06 17.19 18.94 - - 0 - 0.00%
2018-09-14 0 0.103 0.100 0.103 0.101 0.103 534,400 54,062 0.1012 18.06 17.54 18.06 17.71 18.06 3,047 17.741 0.00%
2018-09-13 0 0.103 0.101 0.103 0.100 0.105 936,000 95,448 0.1020 18.06 17.71 18.06 17.54 18.41 5,337 17.883 -4.63%
2018-09-12 0 0.108 0.102 0.108 0.104 0.108 84,000 8,724 0.1039 18.94 17.89 18.94 18.24 18.94 479 18.213 2.86%
2018-09-11 0 0.105 0.099 0.105 0.095 0.108 984,000 99,264 0.1009 18.41 17.36 18.41 16.66 18.94 5,611 17.691 0.00%
2018-09-10 0 0.105 0.100 0.105 0.098 0.105 1,296,000 130,920 0.1010 18.41 17.54 18.41 17.19 18.41 7,390 17.715 0.00%
2018-09-07 0 0.105 0.102 0.105 - - 0 0 - 18.41 17.89 18.41 - - 0 - 0.00%
2018-09-06 0 0.105 0.103 0.105 0.102 0.105 576,000 59,544 0.1034 18.41 18.06 18.41 17.89 18.41 3,285 18.128 -0.94%
2018-09-05 0 0.106 0.102 0.106 0.101 0.106 336,000 34,704 0.1033 18.59 17.89 18.59 17.71 18.59 1,916 18.113 -1.85%
2018-09-04 0 0.108 0.101 0.108 0.100 0.108 864,000 89,160 0.1032 18.94 17.71 18.94 17.54 18.94 4,927 18.097 0.00%
2018-09-03 0 0.108 0.100 0.108 0.100 0.109 448,000 45,552 0.1017 18.94 17.54 18.94 17.54 19.11 2,555 17.831 -1.82%
2018-08-31 0 0.110 0.110 0.120 0.094 0.110 480,000 50,016 0.1042 19.29 19.29 21.04 16.48 19.29 2,737 18.273 5.77%
2018-08-30 0 0.104 0.096 0.104 0.103 0.104 387,200 39,881 0.1030 18.24 16.84 18.24 18.06 18.24 2,208 18.062 0.00%
2018-08-29 0 0.104 0.100 0.104 - - 0 0 - 18.24 17.54 18.24 - - 0 - 0.00%
2018-08-28 0 0.104 0.100 0.104 0.103 0.104 192,000 19,800 0.1031 18.24 17.54 18.24 18.06 18.24 1,095 18.085 0.00%
2018-08-27 0 0.104 0.100 0.104 0.100 0.104 3,264,000 329,928 0.1011 18.24 17.54 18.24 17.54 18.24 18,612 17.726 -0.95%
2018-08-24 0 0.105 0.100 0.105 0.100 0.105 1,176,800 119,688 0.1017 18.41 17.54 18.41 17.54 18.41 6,711 17.836 0.00%
2018-08-23 0 0.105 0.102 0.105 0.100 0.106 816,000 84,312 0.1033 18.41 17.89 18.41 17.54 18.59 4,653 18.119 -0.94%
2018-08-22 0 0.106 0.102 0.106 - - 0 0 - 18.59 17.89 18.59 - - 0 - 0.00%
2018-08-21 0 0.106 0.101 0.106 0.100 0.106 4,697,600 484,896 0.1032 18.59 17.71 18.59 17.54 18.59 26,787 18.102 0.00%
2018-08-20 0 0.106 0.103 0.106 0.103 0.106 52,000 5,404 0.1039 18.59 18.06 18.59 18.06 18.59 297 18.225 -0.93%
2018-08-17 0 0.107 0.102 0.108 0.099 0.107 2,356,000 242,572 0.1030 18.76 17.89 18.94 17.36 18.76 13,435 18.056 0.00%
2018-08-16 0 0.107 0.102 0.107 0.102 0.108 18,960,000 2,008,536 0.1059 18.76 17.89 18.76 17.89 18.94 108,117 18.577 -1.83%
2018-08-15 0 0.109 0.092 0.109 0.100 0.111 11,820,000 1,295,472 0.1096 19.11 16.13 19.11 17.54 19.47 67,402 19.220 -0.91%
2018-08-14 0 0.110 0.108 0.110 0.109 0.113 744,000 82,056 0.1103 19.29 18.94 19.29 19.11 19.82 4,243 19.341 -2.65%
2018-08-13 0 0.113 0.109 0.113 0.109 0.113 9,312,000 1,042,272 0.1119 19.82 19.11 19.82 19.11 19.82 53,100 19.628 0.00%
2018-08-10 0 0.113 0.110 0.113 0.112 0.113 9,744,000 1,101,048 0.1130 19.82 19.29 19.82 19.64 19.82 55,564 19.816 -0.88%
2018-08-09 0 0.114 0.114 0.117 0.108 0.117 10,632,000 1,210,224 0.1138 19.99 19.99 20.52 18.94 20.52 60,627 19.962 0.00%
2018-08-08 0 0.114 0.110 0.114 0.108 0.114 653,600 71,888 0.1100 19.99 19.29 19.99 18.94 19.99 3,727 19.288 2.70%
2018-08-07 0 0.111 0.108 0.111 0.107 0.112 1,296,000 141,384 0.1091 19.47 18.94 19.47 18.76 19.64 7,390 19.131 -2.63%
2018-08-06 0 0.114 0.109 0.114 0.105 0.117 6,504,000 702,168 0.1080 19.99 19.11 19.99 18.41 20.52 37,088 18.932 -3.39%
2018-08-03 0 0.118 0.113 0.118 0.111 0.119 1,416,000 163,200 0.1153 20.69 19.82 20.69 19.47 20.87 8,075 20.212 -0.84%
2018-08-02 0 0.119 0.107 0.119 0.102 0.119 3,048,000 335,184 0.1100 20.87 18.76 20.87 17.89 20.87 17,381 19.285 6.25%
2018-08-01 0 0.112 0.106 0.112 0.100 0.115 23,616,000 2,478,456 0.1049 19.64 18.59 19.64 17.54 20.17 134,667 18.404 -3.45%
2018-07-31 0 0.116 0.114 0.116 0.115 0.117 1,034,400 119,760 0.1158 20.34 19.99 20.34 20.17 20.52 5,899 20.303 -1.69%
2018-07-30 0 0.118 0.116 0.118 0.116 0.120 2,520,000 293,112 0.1163 20.69 20.34 20.69 20.34 21.04 14,370 20.398 -1.67%
2018-07-27 0 0.120 0.116 0.120 - - 0 0 - 21.04 20.34 21.04 - - 0 - 0.00%
2018-07-26 0 0.120 0.117 0.120 - - 0 0 - 21.04 20.52 21.04 - - 0 - 0.00%
2018-07-25 0 0.120 0.117 0.120 0.116 0.120 156,000 18,456 0.1183 21.04 20.52 21.04 20.34 21.04 890 20.747 0.00%
2018-07-24 0 0.120 0.116 0.120 0.116 0.120 175,200 20,856 0.1190 21.04 20.34 21.04 20.34 21.04 999 20.876 0.84%
2018-07-23 0 0.119 0.116 0.119 - - 0 0 - 20.87 20.34 20.87 - - 0 - 0.00%
2018-07-20 0 0.119 0.116 0.119 - - 0 0 - 20.87 20.34 20.87 - - 0 - 0.00%
2018-07-19 0 0.119 0.116 0.119 0.119 0.119 96,000 11,424 0.1190 20.87 20.34 20.87 20.87 20.87 547 20.869 0.00%
2018-07-18 0 0.119 0.118 0.119 0.116 0.119 9,456,800 1,115,846 0.1180 20.87 20.69 20.87 20.34 20.87 53,926 20.692 0.00%
2018-07-17 0 0.119 0.116 0.119 0.116 0.119 984,000 115,080 0.1170 20.87 20.34 20.87 20.34 20.87 5,611 20.509 0.00%
2018-07-16 0 0.119 0.116 0.119 0.115 0.119 864,000 100,656 0.1165 20.87 20.34 20.87 20.17 20.87 4,927 20.430 0.00%
2018-07-13 0 0.119 0.115 0.119 0.114 0.119 6,528,000 753,696 0.1155 20.87 20.17 20.87 19.99 20.87 37,225 20.247 0.00%
2018-07-12 0 0.119 0.116 0.119 0.115 0.119 168,000 19,680 0.1171 20.87 20.34 20.87 20.17 20.87 958 20.543 0.00%
2018-07-11 0 0.119 0.115 0.119 0.111 0.119 3,792,000 436,488 0.1151 20.87 20.17 20.87 19.47 20.87 21,623 20.186 0.00%
2018-07-10 0 0.119 0.116 0.119 0.112 0.119 4,944,000 569,784 0.1152 20.87 20.34 20.87 19.64 20.87 28,192 20.211 0.00%
2018-07-09 0 0.119 0.117 0.119 0.117 0.120 504,000 59,592 0.1182 20.87 20.52 20.87 20.52 21.04 2,874 20.735 0.00%
2018-07-06 0 0.119 0.117 0.119 0.116 0.119 1,032,000 120,720 0.1170 20.87 20.52 20.87 20.34 20.87 5,885 20.514 0.00%
2018-07-05 0 0.119 0.116 0.119 0.117 0.119 240,000 28,176 0.1174 20.87 20.34 20.87 20.52 20.87 1,369 20.588 0.00%
2018-07-04 0 0.119 0.116 0.119 0.116 0.120 1,207,200 142,464 0.1180 20.87 20.34 20.87 20.34 21.04 6,884 20.695 -0.83%
2018-07-03 0 0.120 0.120 0.127 0.118 0.120 3,636,000 432,096 0.1188 21.04 21.04 22.27 20.69 21.04 20,734 20.840 0.00%
2018-06-29 0 0.120 0.119 0.120 0.118 0.120 32,036,000 3,811,824 0.1190 21.04 20.87 21.04 20.69 21.04 182,681 20.866 0.00%
2018-06-28 0 0.120 0.118 0.120 0.118 0.122 4,272,000 508,344 0.1190 21.04 20.69 21.04 20.69 21.39 24,360 20.868 -1.64%
2018-06-27 0 0.122 0.121 0.122 0.118 0.122 3,664,000 436,816 0.1192 21.39 21.22 21.39 20.69 21.39 20,893 20.907 0.83%
2018-06-26 0 0.121 0.120 0.121 0.119 0.121 3,899,200 466,804 0.1197 21.22 21.04 21.22 20.87 21.22 22,235 20.994 -0.82%
2018-06-25 0 0.122 0.121 0.122 0.119 0.123 4,803,200 576,974 0.1201 21.39 21.22 21.39 20.87 21.57 27,390 21.065 -0.81%
2018-06-22 0 0.123 0.121 0.123 0.121 0.123 1,202,400 146,162 0.1216 21.57 21.22 21.57 21.22 21.57 6,857 21.317 0.00%
2018-06-21 0 0.123 0.121 0.123 0.121 0.124 4,344,000 531,792 0.1224 21.57 21.22 21.57 21.22 21.75 24,771 21.468 -0.81%
2018-06-20 0 0.124 0.121 0.124 0.121 0.124 29,256,000 3,593,784 0.1228 21.75 21.22 21.75 21.22 21.75 166,828 21.542 0.00%
2018-06-19 0 0.124 0.122 0.124 0.121 0.125 3,336,000 413,592 0.1240 21.75 21.39 21.75 21.22 21.92 19,023 21.742 0.00%
2018-06-15 0 0.124 0.122 0.124 0.122 0.125 7,608,000 929,376 0.1222 21.75 21.39 21.75 21.39 21.92 43,384 21.422 -0.80%
2018-06-14 0 0.125 0.123 0.125 0.123 0.125 168,000 20,760 0.1236 21.92 21.57 21.92 21.57 21.92 958 21.670 1.63%
2018-06-13 0 0.123 0.123 0.125 0.123 0.123 552,000 67,896 0.1230 21.57 21.57 21.92 21.57 21.57 3,148 21.570 -1.60%
2018-06-12 0 0.125 0.123 0.125 0.123 0.125 1,521,600 189,556 0.1246 21.92 21.57 21.92 21.57 21.92 8,677 21.847 0.00%
2018-06-11 0 0.125 0.123 0.125 - - 0 0 - 21.92 21.57 21.92 - - 0 - 0.00%
2018-06-08 0 0.125 0.123 0.125 0.123 0.126 2,784,000 345,096 0.1240 21.92 21.57 21.92 21.57 22.10 15,875 21.738 -0.79%
2018-06-07 0 0.126 0.125 0.126 0.124 0.127 2,496,000 315,144 0.1263 22.10 21.92 22.10 21.75 22.27 14,233 22.142 -0.79%
2018-06-06 0 0.127 0.125 0.127 0.124 0.127 192,000 24,312 0.1266 22.27 21.92 22.27 21.75 22.27 1,095 22.206 0.00%
2018-06-05 0 0.127 0.125 0.127 0.122 0.128 31,656,000 3,949,176 0.1248 22.27 21.92 22.27 21.39 22.45 180,514 21.877 0.79%
2018-06-04 0 0.126 0.124 0.126 0.124 0.127 68,800 8,395 0.1220 22.10 21.75 22.10 21.75 22.27 392 21.398 -0.79%
2018-06-01 0 0.127 0.126 0.127 0.125 0.145 312,000 39,624 0.1270 22.27 22.10 22.27 21.92 25.43 1,779 22.272 0.79%
2018-05-31 0 0.126 0.125 0.130 0.125 0.126 660,800 82,728 0.1252 22.10 21.92 22.80 21.92 22.10 3,768 21.955 0.00%
2018-05-30 0 0.126 0.124 0.126 - - 0 0 - 22.10 21.75 22.10 - - 0 - 0.00%
2018-05-29 0 0.126 0.126 0.130 0.125 0.126 2,328,000 291,072 0.1250 22.10 22.10 22.80 21.92 22.10 13,275 21.926 0.00%
2018-05-28 0 0.126 0.124 0.126 - - 0 0 - 22.10 21.75 22.10 - - 0 - 0.00%
2018-05-25 0 0.126 0.124 0.126 0.124 0.126 408,000 51,024 0.1251 22.10 21.75 22.10 21.75 22.10 2,327 21.931 -0.79%
2018-05-24 0 0.127 0.125 0.127 0.122 0.130 1,886,600 235,063 0.1246 22.27 21.92 22.27 21.39 22.80 10,758 21.850 2.42%
2018-05-23 0 0.124 0.123 0.124 0.122 0.124 264,000 32,424 0.1228 21.75 21.57 21.75 21.39 21.75 1,505 21.538 0.00%
2018-05-21 0 0.124 0.123 0.124 0.122 0.125 1,320,000 162,480 0.1231 21.75 21.57 21.75 21.39 21.92 7,527 21.586 -1.59%
2018-05-18 0 0.126 0.125 0.127 0.122 0.128 19,296,000 2,373,768 0.1230 22.10 21.92 22.27 21.39 22.45 110,033 21.573 0.80%
2018-05-17 0 0.125 0.124 0.125 0.122 0.125 1,008,000 124,320 0.1233 21.92 21.75 21.92 21.39 21.92 5,748 21.628 0.81%
2018-05-16 0 0.124 0.124 0.130 0.122 0.124 21,773,600 2,678,492 0.1230 21.75 21.75 22.80 21.39 21.75 124,161 21.573 0.00%
2018-05-15 0 0.124 0.122 0.124 0.123 0.124 2,092,000 258,500 0.1236 21.75 21.39 21.75 21.57 21.75 11,929 21.669 0.00%
2018-05-14 0 0.124 0.123 0.124 0.121 0.124 1,176,000 143,904 0.1224 21.75 21.57 21.75 21.22 21.75 6,706 21.459 0.00%
2018-05-11 0 0.124 0.122 0.124 0.121 0.125 18,672,000 2,309,544 0.1237 21.75 21.39 21.75 21.22 21.92 106,474 21.691 0.00%
2018-05-10 0 0.124 0.122 0.124 0.122 0.124 1,608,000 196,776 0.1224 21.75 21.39 21.75 21.39 21.75 9,169 21.460 -0.80%
2018-05-09 0 0.125 0.123 0.125 0.123 0.127 920,000 114,248 0.1242 21.92 21.57 21.92 21.57 22.27 5,246 21.777 -0.79%
2018-05-08 0 0.126 0.123 0.126 0.122 0.126 26,848,800 3,330,460 0.1240 22.10 21.57 22.10 21.39 22.10 153,101 21.753 0.80%
2018-05-07 0 0.125 0.123 0.125 0.122 0.125 22,679,200 2,812,784 0.1240 21.92 21.57 21.92 21.39 21.92 129,325 21.750 0.81%
2018-05-04 0 0.124 0.122 0.123 0.119 0.124 4,488,000 542,952 0.1210 21.75 21.39 21.57 20.87 21.75 25,592 21.216 -0.80%
2018-05-03 0 0.125 0.122 0.125 - - 0 0 - 21.92 21.39 21.92 - - 0 - 0.00%
2018-05-02 0 0.125 0.122 0.126 0.125 0.125 696,000 87,000 0.1250 21.92 21.39 22.10 21.92 21.92 3,969 21.921 0.00%
2018-04-30 0 0.125 0.122 0.126 - - 3,200 368 0.1150 21.92 21.39 22.10 - - 18 20.167 0.00%
2018-04-27 0 0.125 0.122 0.126 0.120 0.126 23,476,800 2,869,728 0.1222 21.92 21.39 22.10 21.04 22.10 133,873 21.436 1.63%
2018-04-26 0 0.123 0.121 0.123 0.121 0.123 312,000 37,944 0.1216 21.57 21.22 21.57 21.22 21.57 1,779 21.327 0.00%
2018-04-25 0 0.123 0.120 0.123 0.120 0.124 2,577,600 311,736 0.1209 21.57 21.04 21.57 21.04 21.75 14,698 21.209 0.82%
2018-04-24 0 0.122 0.121 0.122 0.120 0.123 6,504,000 788,640 0.1213 21.39 21.22 21.39 21.04 21.57 37,088 21.264 -3.17%
2018-04-23 0 0.126 0.122 0.126 0.121 0.126 22,941,600 2,865,460 0.1249 22.10 21.39 22.10 21.22 22.10 130,821 21.904 0.00%
2018-04-20 0 0.126 0.125 0.126 0.125 0.126 1,344,000 169,080 0.1258 22.10 21.92 22.10 21.92 22.10 7,664 22.062 0.00%
2018-04-19 0 0.126 0.125 0.126 0.125 0.126 15,624,800 1,956,334 0.1252 22.10 21.92 22.10 21.92 22.10 89,098 21.957 0.00%
2018-04-18 0 0.126 0.123 0.126 0.121 0.126 768,000 94,392 0.1229 22.10 21.57 22.10 21.22 22.10 4,379 21.554 0.00%
2018-04-17 0 0.126 0.122 0.126 0.123 0.126 224,800 27,791 0.1236 22.10 21.39 22.10 21.57 22.10 1,282 21.680 -0.79%
2018-04-16 0 0.127 0.123 0.127 0.120 0.127 26,984,000 3,315,552 0.1229 22.27 21.57 22.27 21.04 22.27 153,872 21.547 -0.78%
2018-04-13 0 0.128 0.124 0.128 0.118 0.128 2,232,000 276,048 0.1237 22.45 21.75 22.45 20.69 22.45 12,728 21.689 -0.78%
2018-04-12 0 0.129 0.125 0.129 0.129 0.129 432,000 55,728 0.1290 22.62 21.92 22.62 22.62 22.62 2,463 22.622 0.78%
2018-04-11 0 0.128 0.124 0.128 0.124 0.131 10,464,800 1,327,145 0.1268 22.45 21.75 22.45 21.75 22.97 59,674 22.240 -0.78%
2018-04-10 0 0.129 0.128 0.130 0.128 0.133 8,376,000 1,082,880 0.1293 22.62 22.45 22.80 22.45 23.32 47,763 22.672 -0.77%
2018-04-09 0 0.130 0.127 0.130 - - 0 0 - 22.80 22.27 22.80 - - 0 - 0.00%
2018-04-06 0 0.130 0.125 0.130 0.125 0.130 314,400 39,919 0.1270 22.80 21.92 22.80 21.92 22.80 1,793 22.266 0.00%
2018-04-04 0 0.130 0.127 0.130 - - 0 0 - 22.80 22.27 22.80 - - 0 - 0.00%
2018-04-03 0 0.130 0.129 0.130 0.129 0.131 2,592,800 337,252 0.1301 22.80 22.62 22.80 22.62 22.97 14,785 22.810 -2.26%
2018-03-29 0 0.133 0.131 0.133 0.129 0.134 24,552,000 3,266,832 0.1331 23.32 22.97 23.32 22.62 23.50 140,004 23.334 2.31%
2018-03-28 0 0.130 0.128 0.130 0.128 0.131 384,800 49,872 0.1296 22.80 22.45 22.80 22.45 22.97 2,194 22.728 0.00%
2018-03-27 0 0.130 0.128 0.130 0.130 0.135 792,000 104,304 0.1317 22.80 22.45 22.80 22.80 23.67 4,516 23.095 -0.76%
2018-03-26 0 0.131 0.131 0.132 0.130 0.135 368,000 48,112 0.1307 22.97 22.97 23.15 22.80 23.67 2,098 22.927 0.77%
2018-03-23 0 0.130 0.128 0.130 0.128 0.131 6,984,000 899,688 0.1288 22.80 22.45 22.80 22.45 22.97 39,825 22.591 -1.52%
2018-03-22 0 0.132 0.130 0.133 0.126 0.135 13,656,800 1,787,059 0.1309 23.15 22.80 23.32 22.10 23.67 77,876 22.948 3.94%
2018-03-21 0 0.127 0.124 0.127 0.123 0.127 4,000,000 496,648 0.1242 22.27 21.75 22.27 21.57 22.27 22,809 21.774 1.60%
2018-03-20 0 0.125 0.123 0.125 0.123 0.125 1,800,800 221,639 0.1231 21.92 21.57 21.92 21.57 21.92 10,269 21.584 0.81%
2018-03-19 0 0.124 0.122 0.124 0.122 0.124 2,377,600 292,172 0.1229 21.75 21.39 21.75 21.39 21.75 13,558 21.550 0.00%
2018-03-16 0 0.124 0.123 0.124 0.123 0.126 624,000 76,968 0.1233 21.75 21.57 21.75 21.57 22.10 3,558 21.631 -0.80%
2018-03-15 0 0.125 0.124 0.125 0.124 0.125 576,000 71,472 0.1241 21.92 21.75 21.92 21.75 21.92 3,285 21.760 0.00%
2018-03-14 0 0.125 0.123 0.125 0.122 0.125 1,261,600 155,411 0.1232 21.92 21.57 21.92 21.39 21.92 7,194 21.603 0.81%
2018-03-13 0 0.124 0.122 0.124 0.121 0.124 2,040,000 248,640 0.1219 21.75 21.39 21.75 21.22 21.75 11,633 21.374 0.00%
2018-03-12 0 0.124 0.121 0.124 0.121 0.124 2,640,000 323,184 0.1224 21.75 21.22 21.75 21.22 21.75 15,054 21.468 0.81%
2018-03-09 0 0.123 0.121 0.123 0.120 0.125 4,633,600 561,732 0.1212 21.57 21.22 21.57 21.04 21.92 26,422 21.260 -1.60%
2018-03-08 0 0.125 0.124 0.125 0.120 0.126 24,433,600 3,020,304 0.1236 21.92 21.75 21.92 21.04 22.10 139,329 21.677 -0.79%
2018-03-07 0 0.126 0.122 0.126 0.123 0.126 794,400 98,488 0.1240 22.10 21.39 22.10 21.57 22.10 4,530 21.742 -0.79%
2018-03-06 0 0.127 0.125 0.127 0.120 0.127 38,304,000 4,748,688 0.1240 22.27 21.92 22.27 21.04 22.27 218,423 21.741 0.79%
2018-03-05 0 0.126 0.124 0.126 0.124 0.127 1,056,000 132,672 0.1256 22.10 21.75 22.10 21.75 22.27 6,022 22.032 -0.79%
2018-03-02 0 0.127 0.125 0.127 0.124 0.130 27,684,000 3,491,736 0.1261 22.27 21.92 22.27 21.75 22.80 157,864 22.119 -0.78%
2018-03-01 0 0.128 0.125 0.128 0.126 0.129 192,000 24,360 0.1269 22.45 21.92 22.45 22.10 22.62 1,095 22.250 -0.78%
2018-02-28 0 0.129 0.126 0.129 0.126 0.129 240,000 30,744 0.1281 22.62 22.10 22.62 22.10 22.62 1,369 22.464 -0.77%
2018-02-27 0 0.130 0.126 0.130 0.125 0.130 38,736,000 4,881,984 0.1260 22.80 22.10 22.80 21.92 22.80 220,886 22.102 2.36%
2018-02-26 0 0.127 0.124 0.127 0.122 0.128 768,000 95,832 0.1248 22.27 21.75 22.27 21.39 22.45 4,379 21.882 -1.55%
2018-02-23 0 0.129 0.127 0.129 0.127 0.130 984,000 126,552 0.1286 22.62 22.27 22.62 22.27 22.80 5,611 22.554 -0.77%
2018-02-22 0 0.130 0.128 0.130 0.127 0.131 1,656,000 212,760 0.1285 22.80 22.45 22.80 22.27 22.97 9,443 22.531 2.36%
2018-02-21 0 0.127 0.125 0.127 0.126 0.127 672,000 85,272 0.1269 22.27 21.92 22.27 22.10 22.27 3,832 22.253 0.00%
2018-02-20 0 0.127 0.126 0.127 0.128 0.128 528,800 67,681 0.1280 22.27 22.10 22.27 22.45 22.45 3,015 22.445 -0.78%
2018-02-15 0 0.128 0.126 0.128 0.126 0.128 288,000 36,672 0.1273 22.45 22.10 22.45 22.10 22.45 1,642 22.330 0.00%
2018-02-14 0 0.128 0.126 0.128 - - 0 0 - 22.45 22.10 22.45 - - 0 - 0.00%
2018-02-13 0 0.128 0.126 0.128 0.128 0.128 336,000 43,008 0.1280 22.45 22.10 22.45 22.45 22.45 1,916 22.447 0.00%
2018-02-12 0 0.128 0.126 0.128 0.118 0.129 4,272,000 533,904 0.1250 22.45 22.10 22.45 20.69 22.62 24,360 21.917 0.00%
2018-02-09 0 0.128 0.125 0.128 0.125 0.128 1,272,000 160,392 0.1261 22.45 21.92 22.45 21.92 22.45 7,253 22.113 -0.78%
2018-02-08 0 0.129 0.128 0.129 0.126 0.129 9,264,000 1,185,288 0.1279 22.62 22.45 22.62 22.10 22.62 52,827 22.437 -0.77%
2018-02-07 0 0.130 0.128 0.130 0.126 0.130 12,288,000 1,583,856 0.1289 22.80 22.45 22.80 22.10 22.80 70,071 22.604 0.78%
2018-02-06 0 0.129 0.127 0.129 0.123 0.130 8,021,600 1,019,592 0.1271 22.62 22.27 22.62 21.57 22.80 45,742 22.290 -0.77%
2018-02-05 0 0.130 0.127 0.130 0.126 0.130 7,104,000 905,232 0.1274 22.80 22.27 22.80 22.10 22.80 40,510 22.346 0.78%
2018-02-02 0 0.129 0.128 0.129 0.126 0.129 4,608,000 585,840 0.1271 22.62 22.45 22.62 22.10 22.62 26,276 22.295 1.57%
2018-02-01 0 0.127 0.125 0.127 0.125 0.130 6,096,000 773,832 0.1269 22.27 21.92 22.27 21.92 22.80 34,762 22.261 -2.31%
2018-01-31 0 0.130 0.129 0.130 0.128 0.130 2,674,400 343,538 0.1285 22.80 22.62 22.80 22.45 22.80 15,250 22.527 0.00%
2018-01-30 0 0.130 0.129 0.130 0.129 0.131 5,836,800 753,551 0.1291 22.80 22.62 22.80 22.62 22.97 33,284 22.640 0.00%
2018-01-29 0 0.130 0.128 0.130 0.128 0.130 51,264,000 6,617,448 0.1291 22.80 22.45 22.80 22.45 22.80 292,326 22.637 0.00%
2018-01-26 0 0.130 0.128 0.130 0.126 0.130 26,200,000 3,367,440 0.1285 22.80 22.45 22.80 22.10 22.80 149,402 22.540 0.00%
2018-01-25 0 0.130 0.129 0.130 0.126 0.130 3,648,000 469,824 0.1288 22.80 22.62 22.80 22.10 22.80 20,802 22.585 0.00%
2018-01-24 0 0.130 0.128 0.130 0.124 0.130 35,280,800 4,549,604 0.1290 22.80 22.45 22.80 21.75 22.80 201,184 22.614 0.78%
2018-01-23 0 0.129 0.126 0.129 0.126 0.130 4,220,000 542,654 0.1286 22.62 22.10 22.62 22.10 22.80 24,064 22.551 -0.77%
2018-01-22 0 0.130 0.129 0.130 0.128 0.131 15,153,600 1,957,152 0.1292 22.80 22.62 22.80 22.45 22.97 86,411 22.649 -0.76%
2018-01-19 0 0.131 0.130 0.131 0.130 0.131 3,648,000 476,640 0.1307 22.97 22.80 22.97 22.80 22.97 20,802 22.913 1.55%
2018-01-18 0 0.129 0.126 0.130 0.126 0.130 29,937,600 3,861,052 0.1290 22.62 22.10 22.80 22.10 22.80 170,715 22.617 0.00%
2018-01-17 0 0.129 0.127 0.129 0.127 0.131 4,636,800 596,280 0.1286 22.62 22.27 22.62 22.27 22.97 26,441 22.552 -0.77%
2018-01-16 0 0.130 0.128 0.130 0.128 0.131 3,361,600 435,507 0.1296 22.80 22.45 22.80 22.45 22.97 19,169 22.719 0.78%
2018-01-15 0 0.129 0.127 0.129 0.128 0.131 7,828,800 1,010,995 0.1291 22.62 22.27 22.62 22.45 22.97 44,643 22.646 -1.53%
2018-01-12 0 0.131 0.130 0.131 0.129 0.132 31,419,200 4,114,872 0.1310 22.97 22.80 22.97 22.62 23.15 179,163 22.967 0.00%
2018-01-11 0 0.131 0.130 0.132 0.130 0.134 4,392,000 578,952 0.1318 22.97 22.80 23.15 22.80 23.50 25,045 23.117 -2.24%
2018-01-10 0 0.134 0.132 0.134 0.129 0.138 48,913,600 6,469,396 0.1323 23.50 23.15 23.50 22.62 24.20 278,923 23.194 1.52%
2018-01-09 0 0.132 0.131 0.132 0.129 0.135 5,472,800 733,034 0.1339 23.15 22.97 23.15 22.62 23.67 31,208 23.489 -1.49%
2018-01-08 0 0.134 0.130 0.134 0.131 0.136 8,304,000 1,111,776 0.1339 23.50 22.80 23.50 22.97 23.85 47,352 23.479 -1.47%
2018-01-05 0 0.136 0.132 0.136 0.132 0.143 5,837,600 818,048 0.1401 23.85 23.15 23.85 23.15 25.08 33,288 24.575 -4.90%
2018-01-04 0 0.143 0.140 0.144 0.142 0.144 14,664,000 2,107,800 0.1437 25.08 24.55 25.25 24.90 25.25 83,619 25.207 0.70%
2018-01-03 0 0.142 0.141 0.142 0.138 0.142 4,340,000 605,552 0.1395 24.90 24.73 24.90 24.20 24.90 24,748 24.469 2.90%
2018-01-02 0 0.138 0.137 0.142 0.134 0.146 6,096,000 850,320 0.1395 24.20 24.03 24.90 23.50 25.60 34,762 24.462 1.47%
2017-12-29 0 0.136 0.135 0.136 0.131 0.137 5,395,200 725,169 0.1344 23.85 23.67 23.85 22.97 24.03 30,765 23.571 0.74%
2017-12-28 0 0.135 0.131 0.135 0.130 0.136 6,840,800 918,656 0.1343 23.67 22.97 23.67 22.80 23.85 39,009 23.550 0.00%
2017-12-27 0 0.135 0.131 0.135 0.128 0.135 3,742,400 497,954 0.1331 23.67 22.97 23.67 22.45 23.67 21,340 23.334 0.75%
2017-12-22 0 0.134 0.130 0.134 0.127 0.135 4,881,600 638,640 0.1308 23.50 22.80 23.50 22.27 23.67 27,837 22.942 0.75%
2017-12-21 0 0.133 0.130 0.133 0.127 0.133 4,176,000 545,784 0.1307 23.32 22.80 23.32 22.27 23.32 23,813 22.920 0.00%
2017-12-20 0 0.133 0.131 0.133 0.131 0.135 6,360,000 844,920 0.1328 23.32 22.97 23.32 22.97 23.67 36,267 23.297 1.53%
2017-12-19 0 0.131 0.130 0.132 0.130 0.132 4,008,000 524,424 0.1308 22.97 22.80 23.15 22.80 23.15 22,855 22.946 0.77%
2017-12-18 0 0.130 0.127 0.130 0.128 0.135 5,664,000 751,008 0.1326 22.80 22.27 22.80 22.45 23.67 32,298 23.252 0.00%
2017-12-15 0 0.130 0.129 0.130 0.129 0.134 4,212,800 550,622 0.1307 22.80 22.62 22.80 22.62 23.50 24,023 22.921 -3.70%
2017-12-14 0 0.135 0.132 0.135 0.124 0.137 8,232,000 1,089,120 0.1323 23.67 23.15 23.67 21.75 24.03 46,942 23.202 -2.17%
2017-12-13 0 0.138 0.134 0.138 0.134 0.140 6,772,000 930,780 0.1374 24.20 23.50 24.20 23.50 24.55 38,616 24.103 -1.43%
2017-12-12 0 0.140 0.136 0.140 0.136 0.144 4,992,000 695,928 0.1394 24.55 23.85 24.55 23.85 25.25 28,466 24.448 -0.71%
2017-12-11 0 0.141 0.139 0.141 0.141 0.149 3,340,800 488,380 0.1462 24.73 24.38 24.73 24.73 26.13 19,050 25.636 -2.76%
2017-12-08 0 0.145 0.142 0.145 0.134 0.147 6,576,000 939,384 0.1429 25.43 24.90 25.43 23.50 25.78 37,499 25.051 3.57%
2017-12-07 0 0.140 0.139 0.140 0.139 0.148 9,408,000 1,342,032 0.1426 24.55 24.38 24.55 24.38 25.95 53,648 25.016 -6.04%
2017-12-06 0 0.149 0.146 0.149 0.146 0.162 4,464,000 680,640 0.1525 26.13 25.60 26.13 25.60 28.41 25,455 26.739 -4.49%
2017-12-05 0 0.156 0.149 0.156 0.140 0.164 19,897,600 2,968,081 0.1492 27.36 26.13 27.36 24.55 28.76 113,463 26.159 -2.50%
2017-12-04 0 0.160 0.156 0.160 0.152 0.164 10,080,800 1,567,728 0.1555 28.06 27.36 28.06 26.66 28.76 57,484 27.272 -1.23%
2017-12-01 0 0.162 0.160 0.162 0.160 0.170 8,952,000 1,464,120 0.1636 28.41 28.06 28.41 28.06 29.81 51,047 28.682 -4.14%
2017-11-30 0 0.169 0.166 0.168 0.166 0.174 31,660,000 5,406,404 0.1708 29.64 29.11 29.46 29.11 30.51 180,537 29.946 -2.87%
2017-11-29 0 0.174 0.172 0.174 0.171 0.176 23,788,000 4,116,102 0.1730 30.51 30.16 30.51 29.99 30.86 135,648 30.344 0.58%
2017-11-28 0 0.173 0.171 0.173 0.170 0.180 17,964,000 3,136,364 0.1746 30.34 29.99 30.34 29.81 31.57 102,437 30.617 -1.14%
2017-11-27 0 0.175 0.172 0.175 0.171 0.180 8,712,000 1,518,840 0.1743 30.69 30.16 30.69 29.99 31.57 49,679 30.573 1.74%
2017-11-24 0 0.172 0.171 0.172 0.167 0.180 18,720,000 3,210,840 0.1715 30.16 29.99 30.16 29.29 31.57 106,748 30.079 0.00%
2017-11-23 0 0.172 0.171 0.172 0.167 0.179 15,526,430 2,724,957 0.1755 30.16 29.99 30.16 29.29 31.39 88,537 30.778 0.00%
2017-11-22 0 0.172 0.170 0.172 0.163 0.178 27,623,200 4,719,276 0.1708 30.16 29.81 30.16 28.58 31.22 157,517 29.960 6.83%
2017-11-21 0 0.161 0.161 0.162 0.152 0.161 16,609,600 2,632,122 0.1585 28.23 28.23 28.41 26.66 28.23 94,714 27.790 7.33%
2017-11-20 0 0.150 0.145 0.150 0.145 0.154 5,816,000 877,264 0.1508 26.30 25.43 26.30 25.43 27.01 33,165 26.452 -0.66%
2017-11-17 0 0.151 0.150 0.151 0.148 0.158 4,632,000 709,896 0.1533 26.48 26.30 26.48 25.95 27.71 26,413 26.876 -1.95%
2017-11-16 0 0.154 0.154 0.155 0.153 0.160 5,760,000 902,280 0.1566 27.01 27.01 27.18 26.83 28.06 32,846 27.470 -1.91%
2017-11-15 0 0.157 0.155 0.159 0.153 0.159 816,000 127,272 0.1560 27.53 27.18 27.88 26.83 27.88 4,653 27.352 -0.63%
2017-11-14 0 0.158 0.154 0.158 0.149 0.163 13,152,000 2,081,616 0.1583 27.71 27.01 27.71 26.13 28.58 74,997 27.756 8.22%
2017-11-13 0 0.146 0.146 0.149 0.144 0.148 2,487,200 363,521 0.1462 25.60 25.60 26.13 25.25 25.95 14,183 25.631 -3.95%
2017-11-10 0 0.152 0.152 0.161 0.143 0.152 3,932,800 579,326 0.1473 26.66 26.66 28.23 25.08 26.66 22,426 25.833 1.33%
2017-11-09 0 0.150 0.143 0.151 0.141 0.150 3,788,000 545,808 0.1441 26.30 25.08 26.48 24.73 26.30 21,601 25.268 -0.66%
2017-11-08 0 0.151 0.145 0.151 0.145 0.151 603,200 89,238 0.1479 26.48 25.43 26.48 25.43 26.48 3,440 25.944 -0.66%
2017-11-07 0 0.152 0.148 0.152 0.148 0.152 23,144,000 3,472,456 0.1500 26.66 25.95 26.66 25.95 26.66 131,975 26.311 1.33%
2017-11-06 0 0.150 0.145 0.150 0.145 0.151 2,672,800 399,034 0.1493 26.30 25.43 26.30 25.43 26.48 15,241 26.181 0.67%
2017-11-03 0 0.149 0.144 0.150 0.143 0.149 644,000 94,360 0.1465 26.13 25.25 26.30 25.08 26.13 3,672 25.695 -0.67%
2017-11-02 0 0.150 0.143 0.150 0.141 0.150 816,000 117,456 0.1439 26.30 25.08 26.30 24.73 26.30 4,653 25.242 0.67%
2017-11-01 0 0.149 0.143 0.150 0.149 0.149 48,000 7,152 0.1490 26.13 25.08 26.30 26.13 26.13 274 26.130 0.00%
2017-10-31 0 0.149 0.146 0.150 0.140 0.149 88,000 12,608 0.1433 26.13 25.60 26.30 24.55 26.13 502 25.125 -0.67%
2017-10-30 0 0.150 0.147 0.150 0.140 0.150 576,000 82,608 0.1434 26.30 25.78 26.30 24.55 26.30 3,285 25.150 0.00%
2017-10-27 0 0.150 0.140 0.150 0.149 0.152 2,856,000 428,760 0.1501 26.30 24.55 26.30 26.13 26.66 16,286 26.327 0.67%
2017-10-26 0 0.149 0.148 0.149 0.148 0.151 1,296,000 192,504 0.1485 26.13 25.95 26.13 25.95 26.48 7,390 26.048 -1.32%
2017-10-25 0 0.151 0.151 0.152 0.150 0.152 1,488,000 223,584 0.1503 26.48 26.48 26.66 26.30 26.66 8,485 26.350 -2.58%
2017-10-24 0 0.155 0.151 0.155 0.151 0.155 984,000 150,168 0.1526 27.18 26.48 27.18 26.48 27.18 5,611 26.763 2.65%
2017-10-23 0 0.151 0.151 0.158 0.150 0.155 1,220,000 186,564 0.1529 26.48 26.48 27.71 26.30 27.18 6,957 26.817 -3.82%
2017-10-20 0 0.157 0.157 0.159 0.152 0.155 410,400 62,887 0.1532 27.53 27.53 27.88 26.66 27.18 2,340 26.872 2.61%
2017-10-19 0 0.153 0.153 0.158 0.153 0.165 6,617,600 1,055,953 0.1596 26.83 26.83 27.71 26.83 28.94 37,736 27.983 -7.27%
2017-10-18 0 0.165 0.160 0.165 0.152 0.174 8,508,000 1,367,280 0.1607 28.94 28.06 28.94 26.66 30.51 48,516 28.182 1.23%
2017-10-17 0 0.163 0.161 0.163 0.160 0.168 15,913,600 2,616,049 0.1644 28.58 28.23 28.58 28.06 29.46 90,745 28.829 1.88%
2017-10-16 0 0.160 0.160 0.164 0.150 0.165 46,257,600 7,191,872 0.1555 28.06 28.06 28.76 26.30 28.94 263,777 27.265 6.67%
2017-10-13 0 0.150 0.148 0.150 0.142 0.154 27,792,000 4,156,296 0.1496 26.30 25.95 26.30 24.90 27.01 158,480 26.226 6.38%
2017-10-12 0 0.141 0.140 0.141 0.136 0.143 23,280,000 3,194,160 0.1372 24.73 24.55 24.73 23.85 25.08 132,751 24.061 3.68%
2017-10-11 0 0.136 0.133 0.136 0.130 0.136 32,500,000 4,390,218 0.1351 23.85 23.32 23.85 22.80 23.85 185,327 23.689 1.49%
2017-10-10 0 0.134 0.134 0.137 0.134 0.138 20,544,000 2,814,360 0.1370 23.50 23.50 24.03 23.50 24.20 117,149 24.024 -3.60%
2017-10-09 0 0.139 0.134 0.139 0.134 0.139 10,824,000 1,503,840 0.1389 24.38 23.50 24.38 23.50 24.38 61,722 24.365 0.00%
2017-10-06 0 0.139 0.134 0.139 0.131 0.140 23,328,000 3,237,240 0.1388 24.38 23.50 24.38 22.97 24.55 133,025 24.336 -0.71%
2017-10-04 0 0.140 0.133 0.140 0.140 0.143 20,808,000 2,913,240 0.1400 24.55 23.32 24.55 24.55 25.08 118,655 24.552 0.72%
2017-10-03 0 0.139 0.135 0.139 0.131 0.142 23,132,800 3,222,873 0.1393 24.38 23.67 24.38 22.97 24.90 131,911 24.432 -1.42%
2017-09-29 0 0.141 0.140 0.141 0.140 0.142 25,920,000 3,633,360 0.1402 24.73 24.55 24.73 24.55 24.90 147,805 24.582 2.17%
2017-09-28 0 0.138 0.136 0.138 0.130 0.138 57,264,000 7,809,768 0.1364 24.20 23.85 24.20 22.80 24.20 326,540 23.917 6.98%
2017-09-27 0 0.129 0.129 0.131 0.129 0.129 1,032,000 133,128 0.1290 22.62 22.62 22.97 22.62 22.62 5,885 22.622 -0.77%
2017-09-26 0 0.130 0.130 0.135 0.128 0.135 13,300,800 1,731,497 0.1302 22.80 22.80 23.67 22.45 23.67 75,846 22.829 0.78%
2017-09-25 0 0.129 0.124 0.130 0.126 0.130 2,472,000 318,192 0.1287 22.62 21.75 22.80 22.10 22.80 14,096 22.573 -0.77%
2017-09-22 0 0.130 0.128 0.130 0.128 0.135 3,720,000 486,432 0.1308 22.80 22.45 22.80 22.45 23.67 21,213 22.931 1.56%
2017-09-21 0 0.128 0.127 0.128 0.125 0.130 2,256,000 287,496 0.1274 22.45 22.27 22.45 21.92 22.80 12,865 22.348 -0.78%
2017-09-20 0 0.129 0.127 0.129 0.125 0.129 696,000 88,224 0.1268 22.62 22.27 22.62 21.92 22.62 3,969 22.229 0.00%
2017-09-19 0 0.129 0.124 0.129 0.123 0.129 2,064,000 256,464 0.1243 22.62 21.75 22.62 21.57 22.62 11,770 21.790 -0.77%
2017-09-18 0 0.130 0.125 0.130 0.120 0.130 771,200 97,737 0.1267 22.80 21.92 22.80 21.04 22.80 4,398 22.225 0.00%
2017-09-15 0 0.130 0.126 0.130 0.127 0.134 1,392,800 177,548 0.1275 22.80 22.10 22.80 22.27 23.50 7,942 22.355 0.00%
2017-09-14 0 0.130 0.126 0.130 0.130 0.130 792,000 102,960 0.1300 22.80 22.10 22.80 22.80 22.80 4,516 22.798 0.00%
2017-09-13 0 0.130 0.139 0.140 0.126 0.130 456,000 58,128 0.1275 22.80 24.38 24.55 22.10 22.80 2,600 22.355 0.00%
2017-09-12 0 0.130 0.127 0.130 0.128 0.130 2,376,000 306,432 0.1290 22.80 22.27 22.80 22.45 22.80 13,549 22.617 0.00%
2017-09-11 0 0.130 0.130 0.134 0.130 0.135 384,000 51,432 0.1339 22.80 22.80 23.50 22.80 23.67 2,190 23.488 -0.76%
2017-09-08 0 0.131 0.131 0.134 0.131 0.134 270,400 36,116 0.1336 22.97 22.97 23.50 22.97 23.50 1,542 23.423 -2.24%
2017-09-07 0 0.134 0.132 0.134 0.133 0.134 8,040,000 1,077,312 0.1340 23.50 23.15 23.50 23.32 23.50 45,847 23.498 0.00%
2017-09-06 0 0.134 0.132 0.134 0.131 0.136 596,000 79,988 0.1342 23.50 23.15 23.50 22.97 23.85 3,399 23.536 -2.19%
2017-09-05 0 0.137 0.135 0.137 0.133 0.141 19,880,000 2,689,712 0.1353 24.03 23.67 24.03 23.32 24.73 113,363 23.727 3.01%
2017-09-04 0 0.133 0.132 0.133 0.132 0.133 185,452,800 24,665,097 0.1330 23.32 23.15 23.32 23.15 23.32 1,057,518 23.324 -0.75%
2017-09-01 0 0.134 0.131 0.134 0.134 0.134 90,400 11,911 0.1318 23.50 22.97 23.50 23.50 23.50 515 23.106 0.00%
2017-08-31 0 0.134 0.130 0.134 0.128 0.134 2,002,400 264,888 0.1323 23.50 22.80 23.50 22.45 23.50 11,418 23.198 0.00%
2017-08-30 0 0.134 0.130 0.134 0.130 0.135 4,056,000 541,272 0.1334 23.50 22.80 23.50 22.80 23.67 23,129 23.403 -0.74%
2017-08-29 0 0.135 0.135 0.137 0.135 0.141 3,553,600 488,628 0.1375 23.67 23.67 24.03 23.67 24.73 20,264 24.113 0.00%
2017-08-28 0 0.135 0.130 0.135 0.126 0.136 7,264,000 951,496 0.1310 23.67 22.80 23.67 22.10 23.85 41,422 22.971 6.30%
2017-08-25 0 0.127 0.127 0.128 0.125 0.127 23,184,000 2,898,216 0.1250 22.27 22.27 22.45 21.92 22.27 132,203 21.922 2.42%
2017-08-24 0 0.124 0.122 0.125 0.119 0.124 20,304,000 2,517,456 0.1240 21.75 21.39 21.92 20.87 21.75 115,781 21.743 0.00%
2017-08-22 0 0.124 0.122 0.124 0.120 0.125 24,312,000 3,006,912 0.1237 21.75 21.39 21.75 21.04 21.92 138,636 21.689 -0.80%
2017-08-21 0 0.125 0.122 0.125 0.121 0.125 384,800 47,373 0.1231 21.92 21.39 21.92 21.22 21.92 2,194 21.589 -0.79%
2017-08-18 0 0.126 0.124 0.126 0.121 0.126 1,752,000 214,008 0.1222 22.10 21.75 22.10 21.22 22.10 9,991 21.421 0.80%
2017-08-17 0 0.125 0.123 0.125 - - 11,200 1,270 0.1134 21.92 21.57 21.92 - - 64 19.885 -0.79%
2017-08-16 0 0.126 0.124 0.127 0.123 0.126 3,096,000 387,336 0.1251 22.10 21.75 22.27 21.57 22.10 17,654 21.940 2.44%
2017-08-15 0 0.123 0.123 0.124 0.123 0.127 1,592,000 198,080 0.1244 21.57 21.57 21.75 21.57 22.27 9,078 21.819 -3.91%
2017-08-14 0 0.128 0.124 0.128 0.123 0.128 2,179,200 273,700 0.1256 22.45 21.75 22.45 21.57 22.45 12,427 22.025 0.79%
2017-08-11 0 0.127 0.124 0.127 0.124 0.129 696,000 87,000 0.1250 22.27 21.75 22.27 21.75 22.62 3,969 21.921 -0.78%
2017-08-10 0 0.128 0.124 0.129 0.125 0.128 698,400 87,998 0.1260 22.45 21.75 22.62 21.92 22.45 3,983 22.096 0.00%
2017-08-09 0 0.128 0.126 0.128 0.126 0.128 3,264,800 417,312 0.1278 22.45 22.10 22.45 22.10 22.45 18,617 22.416 -0.78%
2017-08-08 0 0.129 0.127 0.129 0.128 0.129 672,000 86,448 0.1286 22.62 22.27 22.62 22.45 22.62 3,832 22.560 1.57%
2017-08-07 0 0.127 0.125 0.128 0.125 0.128 720,000 90,888 0.1262 22.27 21.92 22.45 21.92 22.45 4,106 22.137 -1.55%
2017-08-04 0 0.129 0.125 0.129 0.122 0.129 2,760,000 343,920 0.1246 22.62 21.92 22.62 21.39 22.62 15,738 21.852 0.00%
2017-08-03 0 0.129 0.128 0.129 0.126 0.130 168,000 21,264 0.1266 22.62 22.45 22.62 22.10 22.80 958 22.196 -0.77%
2017-08-02 0 0.130 0.127 0.131 0.127 0.130 332,000 42,528 0.1281 22.80 22.27 22.97 22.27 22.80 1,893 22.464 -1.52%
2017-08-01 0 0.132 0.127 0.132 0.125 0.132 1,492,000 190,180 0.1275 23.15 22.27 23.15 21.92 23.15 8,508 22.353 2.33%
2017-07-31 0 0.129 0.125 0.129 0.123 0.129 969,600 120,984 0.1248 22.62 21.92 22.62 21.57 22.62 5,529 21.882 0.00%
2017-07-28 0 0.129 0.126 0.129 0.129 0.129 48,000 6,192 0.1290 22.62 22.10 22.62 22.62 22.62 274 22.622 2.38%
2017-07-27 0 0.126 0.126 0.134 0.121 0.130 2,120,800 269,347 0.1270 22.10 22.10 23.50 21.22 22.80 12,094 22.272 -3.82%
2017-07-26 0 0.131 0.128 0.131 0.128 0.133 175,200 22,608 0.1290 22.97 22.45 22.97 22.45 23.32 999 22.629 -0.76%
2017-07-25 0 0.132 0.125 0.132 0.133 0.133 28,800 3,768 0.1308 23.15 21.92 23.15 23.32 23.32 164 22.944 0.76%
2017-07-24 0 0.131 0.126 0.127 0.126 0.131 528,000 67,080 0.1270 22.97 22.10 22.27 22.10 22.97 3,011 22.279 -0.76%
2017-07-21 0 0.132 0.123 0.132 0.123 0.132 4,349,600 572,340 0.1316 23.15 21.57 23.15 21.57 23.15 24,803 23.075 2.33%
2017-07-20 0 0.129 0.129 0.130 0.125 0.130 2,929,600 372,295 0.1271 22.62 22.62 22.80 21.92 22.80 16,706 22.286 -1.53%
2017-07-19 0 0.131 0.131 0.132 0.128 0.131 4,152,000 542,040 0.1305 22.97 22.97 23.15 22.45 22.97 23,676 22.894 -1.50%
2017-07-18 0 0.133 0.131 0.133 0.132 0.133 4,491,200 594,312 0.1323 23.32 22.97 23.32 23.15 23.32 25,610 23.206 0.00%
2017-07-17 0 0.133 0.127 0.133 0.133 0.133 480,000 63,840 0.1330 23.32 22.27 23.32 23.32 23.32 2,737 23.324 0.00%
2017-07-14 0 0.133 0.130 0.133 0.130 0.133 864,000 112,584 0.1303 23.32 22.80 23.32 22.80 23.32 4,927 22.851 0.00%
2017-07-13 0 0.133 0.130 0.133 0.128 0.133 3,120,000 407,448 0.1306 23.32 22.80 23.32 22.45 23.32 17,791 22.901 -0.75%
2017-07-12 0 0.134 0.130 0.134 0.130 0.134 4,858,400 633,958 0.1305 23.50 22.80 23.50 22.80 23.50 27,704 22.883 -0.74%
2017-07-11 0 0.135 0.135 0.136 - - 0 0 - 23.67 23.67 23.85 - - 0 - 0.00%
2017-07-10 0 0.135 0.131 0.136 0.130 0.135 1,752,000 230,472 0.1315 23.67 22.97 23.85 22.80 23.67 9,991 23.069 2.27%
2017-07-07 0 0.132 0.131 0.132 0.130 0.132 504,000 66,480 0.1319 23.15 22.97 23.15 22.80 23.15 2,874 23.132 -2.94%
2017-07-06 0 0.136 0.130 0.136 0.130 0.136 1,735,200 227,460 0.1311 23.85 22.80 23.85 22.80 23.85 9,895 22.988 0.74%
2017-07-05 0 0.135 0.135 0.137 0.135 0.136 384,000 51,864 0.1351 23.67 23.67 24.03 23.67 23.85 2,190 23.685 0.00%
2017-07-04 0 0.135 0.135 0.137 0.132 0.140 3,552,000 480,648 0.1353 23.67 23.67 24.03 23.15 24.55 20,255 23.730 2.27%
2017-07-03 0 0.132 0.131 0.135 0.131 0.132 457,565 60,155 0.1315 23.15 22.97 23.67 22.97 23.15 2,609 23.055 1.54%
2017-06-30 0 0.130 0.130 0.135 0.130 0.131 1,440,000 188,112 0.1306 22.80 22.80 23.67 22.80 22.97 8,211 22.909 -2.99%
2017-06-29 0 0.134 0.133 0.136 0.132 0.134 2,790,400 371,768 0.1332 23.50 23.32 23.85 23.15 23.50 15,912 23.364 0.75%
2017-06-28 0 0.133 0.133 0.135 0.127 0.135 55,504,800 7,223,253 0.1301 23.32 23.32 23.67 22.27 23.67 316,508 22.822 2.31%
2017-06-27 0 0.130 0.130 0.132 0.128 0.138 30,288,000 4,000,464 0.1321 22.80 22.80 23.15 22.45 24.20 172,713 23.163 -6.47%
2017-06-26 0 0.139 0.138 0.140 0.138 0.144 76,154,400 10,681,807 0.1403 24.38 24.20 24.55 24.20 25.25 434,259 24.598 -0.71%
2017-06-23 0 0.140 0.137 0.140 0.129 0.140 48,216,000 6,387,480 0.1325 24.55 24.03 24.55 22.62 24.55 274,945 23.232 8.53%
2017-06-22 0 0.129 0.127 0.131 0.127 0.130 3,600,000 461,664 0.1282 22.62 22.27 22.97 22.27 22.80 20,528 22.489 0.00%
2017-06-21 0 0.129 0.129 0.132 0.129 0.129 50,400 6,487 0.1287 22.62 22.62 23.15 22.62 22.62 287 22.571 0.00%
2017-06-20 0 0.129 0.128 0.129 0.128 0.130 1,080,000 139,632 0.1293 22.62 22.45 22.62 22.45 22.80 6,159 22.673 -1.53%
2017-06-19 0 0.131 0.128 0.132 0.128 0.133 1,658,400 218,716 0.1319 22.97 22.45 23.15 22.45 23.32 9,457 23.128 1.55%
2017-06-16 0 0.129 0.128 0.129 0.125 0.129 9,888,000 1,260,192 0.1274 22.62 22.45 22.62 21.92 22.62 56,385 22.350 0.78%
2017-06-15 0 0.128 0.127 0.128 0.126 0.133 7,105,600 909,556 0.1280 22.45 22.27 22.45 22.10 23.32 40,519 22.448 -3.76%
2017-06-14 0 0.133 0.133 0.136 0.133 0.138 569,600 76,508 0.1343 23.32 23.32 23.85 23.32 24.20 3,248 23.555 -0.75%
2017-06-13 0 0.134 0.134 0.135 0.134 0.134 120,000 16,080 0.1340 23.50 23.50 23.67 23.50 23.50 684 23.499 -0.74%
2017-06-12 0 0.135 0.133 0.135 0.133 0.144 4,800,000 666,288 0.1388 23.67 23.32 23.67 23.32 25.25 27,371 24.343 -1.46%
2017-06-09 0 0.137 0.136 0.139 0.136 0.137 888,000 121,560 0.1369 24.03 23.85 24.38 23.85 24.03 5,064 24.006 -2.84%
2017-06-08 0 0.141 0.137 0.142 0.137 0.148 2,491,200 354,218 0.1422 24.73 24.03 24.90 24.03 25.95 14,206 24.935 0.71%
2017-06-07 0 0.140 0.137 0.140 0.128 0.145 25,648,000 3,396,000 0.1324 24.55 24.03 24.55 22.45 25.43 146,254 23.220 7.69%
2017-06-06 0 0.130 0.129 0.131 0.129 0.130 1,392,000 180,048 0.1293 22.80 22.62 22.97 22.62 22.80 7,938 22.683 -0.76%
2017-06-05 0 0.131 0.130 0.132 0.129 0.131 2,682,944 350,901 0.1308 22.97 22.80 23.15 22.62 22.97 15,299 22.936 -1.50%
2017-06-02 0 0.133 0.131 0.133 0.131 0.133 818,400 107,244 0.1310 23.32 22.97 23.32 22.97 23.32 4,667 22.980 0.00%
2017-06-01 0 0.133 0.131 0.133 0.130 0.133 1,572,000 206,208 0.1312 23.32 22.97 23.32 22.80 23.32 8,964 23.004 2.31%
2017-05-31 0 0.130 0.130 0.132 0.130 0.134 4,116,000 536,952 0.1305 22.80 22.80 23.15 22.80 23.50 23,471 22.877 -3.70%
2017-05-29 0 0.135 0.131 0.135 0.130 0.135 2,072,000 269,856 0.1302 23.67 22.97 23.67 22.80 23.67 11,815 22.840 0.75%
2017-05-26 0 0.134 0.130 0.134 0.130 0.134 8,484,000 1,112,196 0.1311 23.50 22.80 23.50 22.80 23.50 48,379 22.989 -1.47%
2017-05-25 0 0.136 0.133 0.136 0.131 0.136 4,255,200 567,624 0.1334 23.85 23.32 23.85 22.97 23.85 24,265 23.393 0.74%
2017-05-24 0 0.135 0.132 0.135 0.132 0.136 2,280,000 304,560 0.1336 23.67 23.15 23.67 23.15 23.85 13,001 23.425 -0.74%
2017-05-23 0 0.136 0.134 0.136 0.133 0.138 2,808,000 377,472 0.1344 23.85 23.50 23.85 23.32 24.20 16,012 23.574 -1.45%
2017-05-22 0 0.138 0.135 0.138 0.136 0.138 744,000 101,232 0.1361 24.20 23.67 24.20 23.85 24.20 4,243 23.861 0.73%
2017-05-19 0 0.137 0.134 0.138 0.133 0.138 1,920,800 257,859 0.1342 24.03 23.50 24.20 23.32 24.20 10,953 23.542 -1.44%
2017-05-18 0 0.139 0.135 0.139 0.136 0.139 168,000 23,040 0.1371 24.38 23.67 24.38 23.85 24.38 958 24.050 -1.42%
2017-05-17 0 0.141 0.138 0.142 0.132 0.142 2,952,000 401,568 0.1360 24.73 24.20 24.90 23.15 24.90 16,833 23.855 -0.70%
2017-05-16 0 0.142 0.137 0.142 0.133 0.142 942,400 130,241 0.1382 24.90 24.03 24.90 23.32 24.90 5,374 24.236 2.16%
2017-05-15 0 0.139 0.139 0.140 0.138 0.153 7,440,000 1,072,440 0.1441 24.38 24.38 24.55 24.20 26.83 42,426 25.278 -6.08%
2017-05-12 0 0.148 0.146 0.148 0.144 0.163 12,100,000 1,822,936 0.1507 25.95 25.60 25.95 25.25 28.58 68,998 26.420 2.07%
2017-05-11 0 0.145 0.142 0.146 0.137 0.150 8,160,000 1,180,776 0.1447 25.43 24.90 25.60 24.03 26.30 46,531 25.376 0.00%
2017-05-10 0 0.145 0.140 0.145 0.130 0.145 5,239,200 710,649 0.1356 25.43 24.55 25.43 22.80 25.43 29,876 23.787 9.02%
2017-05-09 0 0.133 0.131 0.134 0.133 0.134 1,060,000 141,428 0.1334 23.32 22.97 23.50 23.32 23.50 6,044 23.398 -1.48%
2017-05-08 0 0.135 0.132 0.135 0.133 0.135 6,792,000 903,936 0.1331 23.67 23.15 23.67 23.32 23.67 38,730 23.339 -2.17%
2017-05-05 0 0.138 0.135 0.139 0.138 0.138 48,000 6,624 0.1380 24.20 23.67 24.38 24.20 24.20 274 24.201 1.47%
2017-05-04 0 0.136 0.136 0.138 0.135 0.137 264,000 35,880 0.1359 23.85 23.85 24.20 23.67 24.03 1,505 23.834 -2.86%
2017-05-02 0 0.140 0.137 0.140 - - 1,600 208 0.1300 24.55 24.03 24.55 - - 9 22.798 -0.71%
2017-04-28 0 0.141 0.136 0.141 0.136 0.142 1,224,800 170,977 0.1396 24.73 23.85 24.73 23.85 24.90 6,984 24.480 2.92%
2017-04-27 0 0.137 0.135 0.137 0.135 0.140 768,000 104,424 0.1360 24.03 23.67 24.03 23.67 24.55 4,379 23.844 -2.14%
2017-04-26 0 0.140 0.135 0.140 0.135 0.140 600,000 82,368 0.1373 24.55 23.67 24.55 23.67 24.55 3,421 24.074 0.00%
2017-04-25 0 0.140 0.138 0.140 0.131 0.140 1,032,000 141,192 0.1368 24.55 24.20 24.55 22.97 24.55 5,885 23.993 0.00%
2017-04-24 0 0.140 0.135 0.140 0.137 0.140 336,000 46,512 0.1384 24.55 23.67 24.55 24.03 24.55 1,916 24.276 -2.10%
2017-04-21 0 0.143 0.140 0.144 0.141 0.144 256,000 35,992 0.1406 25.08 24.55 25.25 24.73 25.25 1,460 24.655 -0.69%
2017-04-20 0 0.144 0.138 0.144 0.142 0.145 144,000 20,736 0.1440 25.25 24.20 25.25 24.90 25.43 821 25.253 1.41%
2017-04-19 0 0.142 0.133 0.147 0.131 0.142 1,608,000 214,992 0.1337 24.90 23.32 25.78 22.97 24.90 9,169 23.447 1.43%
2017-04-18 0 0.140 0.137 0.140 0.137 0.142 888,000 122,424 0.1379 24.55 24.03 24.55 24.03 24.90 5,064 24.177 -1.41%
2017-04-13 0 0.142 0.139 0.142 0.142 0.142 240,000 34,080 0.1420 24.90 24.38 24.90 24.90 24.90 1,369 24.902 -1.39%
2017-04-12 0 0.144 0.141 0.144 0.140 0.144 648,000 91,584 0.1413 25.25 24.73 25.25 24.55 25.25 3,695 24.785 -0.69%
2017-04-11 0 0.145 0.139 0.146 0.138 0.147 2,452,000 347,064 0.1415 25.43 24.38 25.60 24.20 25.78 13,982 24.822 -1.36%
2017-04-10 0 0.147 0.145 0.148 0.144 0.149 1,132,000 165,284 0.1460 25.78 25.43 25.95 25.25 26.13 6,455 25.605 -2.00%
2017-04-07 0 0.150 0.148 0.150 0.149 0.150 120,000 17,904 0.1492 26.30 25.95 26.30 26.13 26.30 684 26.165 -1.32%
2017-04-06 0 0.152 0.152 0.154 0.147 0.154 888,000 133,200 0.1500 26.66 26.66 27.01 25.78 27.01 5,064 26.305 -3.80%
2017-04-05 0 0.158 0.150 0.158 0.146 0.165 228,000 35,880 0.1574 27.71 26.30 27.71 25.60 28.94 1,300 27.597 0.00%
2017-04-03 0 0.158 0.150 0.158 0.150 0.158 240,000 36,336 0.1514 27.71 26.30 27.71 26.30 27.71 1,369 26.550 3.27%
2017-03-31 0 0.153 0.149 0.153 0.147 0.157 1,213,600 181,619 0.1497 26.83 26.13 26.83 25.78 27.53 6,920 26.244 -2.55%
2017-03-30 0 0.157 0.150 0.157 0.148 0.157 480,000 72,600 0.1513 27.53 26.30 27.53 25.95 27.53 2,737 26.524 0.00%
2017-03-29 0 0.157 0.150 0.157 - - 0 0 - 27.53 26.30 27.53 - - 0 - -1.26%
2017-03-28 0 0.159 0.153 0.159 - - 0 0 - 27.88 26.83 27.88 - - 0 - 0.00%
2017-03-27 0 0.159 0.151 0.159 0.142 0.160 5,632,800 880,541 0.1563 27.88 26.48 27.88 24.90 28.06 32,120 27.414 0.00%
2017-03-24 0 0.159 0.159 0.160 0.155 0.167 3,022,400 483,873 0.1601 27.88 27.88 28.06 27.18 29.29 17,235 28.075 -1.85%
2017-03-23 0 0.162 0.161 0.162 0.136 0.170 32,969,600 5,238,224 0.1589 28.41 28.23 28.41 23.85 29.81 188,004 27.862 19.12%
2017-03-22 0 0.136 0.135 0.136 - - 0 0 - 23.85 23.67 23.85 - - 0 - -0.73%
2017-03-21 0 0.137 0.136 0.137 0.135 0.137 4,527,200 615,088 0.1359 24.03 23.85 24.03 23.67 24.03 25,816 23.826 -0.72%
2017-03-20 0 0.138 0.135 0.138 0.134 0.138 1,209,600 164,875 0.1363 24.20 23.67 24.20 23.50 24.20 6,898 23.903 -0.72%
2017-03-17 0 0.139 0.135 0.139 0.135 0.139 1,824,000 248,016 0.1360 24.38 23.67 24.38 23.67 24.38 10,401 23.845 1.46%
2017-03-16 0 0.137 0.135 0.137 0.131 0.140 3,002,400 405,571 0.1351 24.03 23.67 24.03 22.97 24.55 17,121 23.689 -2.14%
2017-03-15 0 0.140 0.136 0.140 0.138 0.140 607,200 83,784 0.1380 24.55 23.85 24.55 24.20 24.55 3,462 24.198 0.00%
2017-03-14 0 0.140 0.136 0.140 0.138 0.140 216,000 29,952 0.1387 24.55 23.85 24.55 24.20 24.55 1,232 24.317 0.00%
2017-03-13 0 0.140 0.136 0.140 0.135 0.140 1,800,000 250,104 0.1389 24.55 23.85 24.55 23.67 24.55 10,264 24.367 0.00%
2017-03-10 0 0.140 0.135 0.140 0.133 0.140 1,685,600 230,105 0.1365 24.55 23.67 24.55 23.32 24.55 9,612 23.940 1.45%
2017-03-09 0 0.138 0.135 0.138 0.132 0.140 3,288,000 448,824 0.1365 24.20 23.67 24.20 23.15 24.55 18,749 23.938 0.00%
2017-03-08 0 0.138 0.136 0.138 0.135 0.139 1,584,000 214,776 0.1356 24.20 23.85 24.20 23.67 24.38 9,033 23.778 -1.43%
2017-03-07 0 0.140 0.136 0.140 0.138 0.140 168,000 23,328 0.1389 24.55 23.85 24.55 24.20 24.55 958 24.351 0.00%
2017-03-06 0 0.140 0.137 0.140 0.137 0.140 368,800 50,828 0.1378 24.55 24.03 24.55 24.03 24.55 2,103 24.169 0.00%
2017-03-03 0 0.140 0.138 0.140 0.135 0.142 648,000 89,112 0.1375 24.55 24.20 24.55 23.67 24.90 3,695 24.116 -1.41%
2017-03-02 0 0.142 0.136 0.142 0.138 0.143 360,000 49,896 0.1386 24.90 23.85 24.90 24.20 25.08 2,053 24.306 1.43%
2017-03-01 0 0.140 0.137 0.140 - - 24,000 3,288 0.1370 24.55 24.03 24.55 - - 137 24.025 -2.10%
2017-02-28 0 0.143 0.138 0.143 0.138 0.143 672,000 93,528 0.1392 25.08 24.20 25.08 24.20 25.08 3,832 24.407 3.62%
2017-02-27 0 0.138 0.135 0.138 0.129 0.138 4,514,400 609,120 0.1349 24.20 23.67 24.20 22.62 24.20 25,743 23.662 -1.43%
2017-02-24 0 0.140 0.136 0.140 0.138 0.140 2,568,000 355,008 0.1382 24.55 23.85 24.55 24.20 24.55 14,644 24.243 0.00%
2017-02-23 0 0.140 0.135 0.140 0.135 0.140 2,640,000 364,872 0.1382 24.55 23.67 24.55 23.67 24.55 15,054 24.237 0.00%
2017-02-22 0 0.140 0.136 0.140 0.135 0.140 816,000 112,128 0.1374 24.55 23.85 24.55 23.67 24.55 4,653 24.097 0.00%
2017-02-21 0 0.140 0.137 0.140 0.136 0.140 312,000 43,296 0.1388 24.55 24.03 24.55 23.85 24.55 1,779 24.335 0.00%
2017-02-20 0 0.140 0.136 0.140 0.136 0.140 432,000 59,736 0.1383 24.55 23.85 24.55 23.85 24.55 2,463 24.249 -2.10%
2017-02-17 0 0.143 0.139 0.143 0.137 0.143 840,000 117,504 0.1399 25.08 24.38 25.08 24.03 25.08 4,790 24.531 0.00%
2017-02-16 0 0.143 0.137 0.143 0.136 0.143 2,000,000 278,336 0.1392 25.08 24.03 25.08 23.85 25.08 11,405 24.405 0.70%
2017-02-15 0 0.142 0.138 0.142 0.137 0.143 1,272,000 178,944 0.1407 24.90 24.20 24.90 24.03 25.08 7,253 24.670 -1.39%
2017-02-14 0 0.144 0.135 0.144 0.136 0.144 768,000 106,848 0.1391 25.25 23.67 25.25 23.85 25.25 4,379 24.398 2.86%
2017-02-13 0 0.140 0.136 0.140 0.132 0.140 1,464,000 199,560 0.1363 24.55 23.85 24.55 23.15 24.55 8,348 23.904 -2.10%
2017-02-10 0 0.143 0.136 0.143 0.137 0.144 792,000 113,808 0.1437 25.08 23.85 25.08 24.03 25.25 4,516 25.200 -1.38%
2017-02-09 0 0.145 0.141 0.145 0.140 0.151 1,656,000 236,736 0.1430 25.43 24.73 25.43 24.55 26.48 9,443 25.070 2.11%
2017-02-08 0 0.142 0.136 0.142 0.133 0.142 2,016,000 281,856 0.1398 24.90 23.85 24.90 23.32 24.90 11,496 24.518 1.43%
2017-02-07 0 0.140 0.135 0.140 0.136 0.140 868,000 120,500 0.1388 24.55 23.67 24.55 23.85 24.55 4,950 24.345 0.00%
2017-02-06 0 0.140 0.135 0.140 0.120 0.140 1,394,400 181,368 0.1301 24.55 23.67 24.55 21.04 24.55 7,951 22.810 0.00%
2017-02-03 0 0.140 0.132 0.140 0.135 0.140 824,000 111,480 0.1353 24.55 23.15 24.55 23.67 24.55 4,699 23.726 0.00%
2017-02-02 0 0.140 0.139 0.140 0.123 0.140 6,912,000 947,376 0.1371 24.55 24.38 24.55 21.57 24.55 39,415 24.036 0.00%
2017-02-01 0 0.140 0.135 0.140 - - 0 0 - 24.55 23.67 24.55 - - 0 - -2.10%
2017-01-27 0 0.143 0.137 0.143 0.138 0.143 78,400 10,984 0.1401 25.08 24.03 25.08 24.20 25.08 447 24.569 1.42%
2017-01-26 0 0.141 0.137 0.143 - - 0 0 - 24.73 24.03 25.08 - - 0 - 0.00%
2017-01-25 0 0.141 0.135 0.141 - - 0 0 - 24.73 23.67 24.73 - - 0 - 0.00%
2017-01-24 0 0.141 0.136 0.142 0.137 0.143 73,600 10,312 0.1401 24.73 23.85 24.90 24.03 25.08 420 24.570 0.00%
2017-01-23 0 0.141 0.135 0.141 0.138 0.144 552,000 76,704 0.1390 24.73 23.67 24.73 24.20 25.25 3,148 24.368 -0.70%
2017-01-20 0 0.142 0.137 0.142 0.132 0.142 5,544,000 783,576 0.1413 24.90 24.03 24.90 23.15 24.90 31,614 24.786 0.71%
2017-01-19 0 0.141 0.139 0.141 0.139 0.141 360,000 50,184 0.1394 24.73 24.38 24.73 24.38 24.73 2,053 24.446 0.00%
2017-01-18 0 0.141 0.138 0.141 0.138 0.141 168,000 23,256 0.1384 24.73 24.20 24.73 24.20 24.73 958 24.276 0.00%
2017-01-17 0 0.141 0.136 0.141 0.140 0.141 120,000 16,848 0.1404 24.73 23.85 24.73 24.55 24.73 684 24.621 0.71%
2017-01-16 0 0.140 0.134 0.140 - - 0 0 - 24.55 23.50 24.55 - - 0 - -2.78%
2017-01-13 0 0.144 0.135 0.144 0.134 0.144 98,400 13,632 0.1385 25.25 23.67 25.25 23.50 25.25 561 24.295 0.00%
2017-01-12 0 0.144 0.140 0.144 0.140 0.144 568,000 80,776 0.1422 25.25 24.55 25.25 24.55 25.25 3,239 24.939 1.41%
2017-01-11 0 0.142 0.140 0.142 0.140 0.142 632,000 88,576 0.1402 24.90 24.55 24.90 24.55 24.90 3,604 24.578 -1.39%
2017-01-10 0 0.144 0.137 0.144 0.140 0.144 696,000 97,728 0.1404 25.25 24.03 25.25 24.55 25.25 3,969 24.624 0.00%
2017-01-09 0 0.144 0.137 0.150 0.136 0.144 48,000 6,720 0.1400 25.25 24.03 26.30 23.85 25.25 274 24.551 1.41%
2017-01-06 0 0.142 0.138 0.142 0.136 0.142 612,000 85,728 0.1401 24.90 24.20 24.90 23.85 24.90 3,490 24.565 0.00%
2017-01-05 0 0.142 0.139 0.142 0.139 0.142 912,000 127,416 0.1397 24.90 24.38 24.90 24.38 24.90 5,201 24.500 1.43%
2017-01-04 0 0.140 0.136 0.140 0.135 0.141 4,344,000 603,432 0.1389 24.55 23.85 24.55 23.67 24.73 24,771 24.360 -1.41%
2017-01-03 0 0.142 0.135 0.142 0.132 0.145 4,488,000 617,496 0.1376 24.90 23.67 24.90 23.15 25.43 25,592 24.128 0.00%
2016-12-30 0 0.142 0.138 0.142 - - 0 0 - 24.90 24.20 24.90 - - 0 - 0.00%
2016-12-29 0 0.142 0.134 0.142 0.140 0.144 720,000 101,088 0.1404 24.90 23.50 24.90 24.55 25.25 4,106 24.621 1.43%
2016-12-28 0 0.140 0.133 0.140 0.135 0.144 432,000 61,680 0.1428 24.55 23.32 24.55 23.67 25.25 2,463 25.038 -2.78%
2016-12-23 0 0.144 0.140 0.144 0.140 0.144 1,104,000 156,504 0.1418 25.25 24.55 25.25 24.55 25.25 6,295 24.860 0.00%
2016-12-22 0 0.144 0.140 0.144 0.140 0.144 8,184,000 1,169,112 0.1429 25.25 24.55 25.25 24.55 25.25 46,668 25.052 -0.69%
2016-12-21 0 0.145 0.142 0.145 0.143 0.145 744,000 106,440 0.1431 25.43 24.90 25.43 25.08 25.43 4,243 25.089 -0.68%
2016-12-20 0 0.146 0.140 0.146 0.142 0.148 1,947,200 278,384 0.1430 25.60 24.55 25.60 24.90 25.95 11,104 25.071 1.39%
2016-12-19 0 0.144 0.143 0.144 0.140 0.144 1,056,800 151,112 0.1430 25.25 25.08 25.25 24.55 25.25 6,026 25.076 -1.37%
2016-12-16 0 0.146 0.143 0.146 0.140 0.148 4,512,000 645,288 0.1430 25.60 25.08 25.60 24.55 25.95 25,729 25.080 -0.68%
2016-12-15 0 0.147 0.141 0.147 0.145 0.150 458,400 67,092 0.1464 25.78 24.73 25.78 25.43 26.30 2,614 25.667 -0.68%
2016-12-14 0 0.148 0.145 0.148 0.148 0.148 2,147,200 317,606 0.1479 25.95 25.43 25.95 25.95 25.95 12,244 25.940 0.00%
2016-12-13 0 0.148 0.144 0.148 0.145 0.148 1,992,000 289,896 0.1455 25.95 25.25 25.95 25.43 25.95 11,359 25.521 -1.33%
2016-12-12 0 0.150 0.147 0.150 0.143 0.150 6,264,000 936,216 0.1495 26.30 25.78 26.30 25.08 26.30 35,720 26.210 0.67%
2016-12-09 0 0.149 0.145 0.149 0.146 0.150 264,000 38,976 0.1476 26.13 25.43 26.13 25.60 26.30 1,505 25.890 0.68%
2016-12-08 0 0.148 0.146 0.149 0.143 0.148 2,119,600 310,100 0.1463 25.95 25.60 26.13 25.08 25.95 12,087 25.656 -1.33%
2016-12-07 0 0.150 0.146 0.150 0.141 0.150 3,192,000 467,880 0.1466 26.30 25.60 26.30 24.73 26.30 18,202 25.705 0.00%
2016-12-06 0 0.150 0.146 0.150 0.144 0.150 1,632,000 240,432 0.1473 26.30 25.60 26.30 25.25 26.30 9,306 25.836 0.00%
2016-12-05 0 0.150 0.148 0.153 0.142 0.150 5,592,000 818,184 0.1463 26.30 25.95 26.83 24.90 26.30 31,888 25.658 0.67%
2016-12-02 0 0.149 0.149 0.150 0.145 0.150 6,864,000 1,003,992 0.1463 26.13 26.13 26.30 25.43 26.30 39,141 25.651 -0.67%
2016-12-01 0 0.150 0.147 0.150 0.148 0.153 3,168,000 473,784 0.1496 26.30 25.78 26.30 25.95 26.83 18,065 26.227 -1.96%
2016-11-30 0 0.153 0.150 0.153 0.148 0.155 9,024,000 1,350,792 0.1497 26.83 26.30 26.83 25.95 27.18 51,458 26.250 -0.65%
2016-11-29 0 0.154 0.150 0.155 0.150 0.155 2,472,000 374,784 0.1516 27.01 26.30 27.18 26.30 27.18 14,096 26.588 -0.65%
2016-11-28 0 0.155 0.151 0.155 0.153 0.156 3,576,000 547,776 0.1532 27.18 26.48 27.18 26.83 27.36 20,392 26.863 1.31%
2016-11-25 0 0.153 0.151 0.153 0.141 0.157 7,591,200 1,137,588 0.1499 26.83 26.48 26.83 24.73 27.53 43,288 26.280 -2.55%
2016-11-24 0 0.157 0.150 0.157 0.147 0.159 1,720,800 260,260 0.1512 27.53 26.30 27.53 25.78 27.88 9,813 26.523 -1.26%
2016-11-23 0 0.159 0.155 0.159 0.153 0.159 319,200 49,456 0.1549 27.88 27.18 27.88 26.83 27.88 1,820 27.171 -0.63%
2016-11-22 0 0.160 0.160 0.162 0.146 0.162 5,133,600 804,420 0.1567 28.06 28.06 28.41 25.60 28.41 29,274 27.479 -1.84%
2016-11-21 0 0.163 0.159 0.167 - - 0 0 - 28.58 27.88 29.29 - - 0 - 0.00%
2016-11-18 0 0.163 0.159 0.163 0.157 0.168 216,800 35,037 0.1616 28.58 27.88 28.58 27.53 29.46 1,236 28.341 0.00%
2016-11-17 0 0.163 0.155 0.163 0.154 0.163 1,968,800 310,728 0.1578 28.58 27.18 28.58 27.01 28.58 11,227 27.677 0.00%
2016-11-16 0 0.163 0.156 0.163 0.156 0.164 5,161,600 833,996 0.1616 28.58 27.36 28.58 27.36 28.76 29,433 28.335 -0.61%
2016-11-15 0 0.164 0.156 0.164 0.155 0.164 412,800 64,329 0.1558 28.76 27.36 28.76 27.18 28.76 2,354 27.328 0.00%
2016-11-14 0 0.164 0.154 0.164 0.145 0.165 4,056,000 622,248 0.1534 28.76 27.01 28.76 25.43 28.94 23,129 26.904 4.46%
2016-11-11 0 0.157 0.156 0.157 0.157 0.160 643,200 101,361 0.1576 27.53 27.36 27.53 27.53 28.06 3,668 27.636 -3.09%
2016-11-10 0 0.162 0.160 0.162 0.152 0.162 1,536,000 241,968 0.1575 28.41 28.06 28.41 26.66 28.41 8,759 27.626 1.25%
2016-11-09 0 0.160 0.154 0.160 0.150 0.160 4,620,000 711,060 0.1539 28.06 27.01 28.06 26.30 28.06 26,345 26.990 -3.61%
2016-11-08 0 0.166 0.162 0.166 0.162 0.166 552,000 90,072 0.1632 29.11 28.41 29.11 28.41 29.11 3,148 28.615 -0.60%
2016-11-07 0 0.167 0.162 0.167 0.160 0.167 696,000 112,248 0.1613 29.29 28.41 29.29 28.06 29.29 3,969 28.282 -0.60%
2016-11-04 0 0.168 0.164 0.168 0.163 0.168 120,000 19,488 0.1624 29.46 28.76 29.46 28.58 29.46 684 28.479 0.00%
2016-11-03 0 0.168 0.164 0.168 0.167 0.170 144,000 24,120 0.1675 29.46 28.76 29.46 29.29 29.81 821 29.374 0.00%
2016-11-02 0 0.168 0.163 0.168 0.162 0.170 600,000 97,968 0.1633 29.46 28.58 29.46 28.41 29.81 3,421 28.634 -1.18%
2016-11-01 0 0.170 0.166 0.170 0.170 0.170 120,800 20,524 0.1699 29.81 29.11 29.81 29.81 29.81 689 29.795 0.59%
2016-10-31 0 0.169 0.166 0.169 0.165 0.169 1,992,000 331,392 0.1664 29.64 29.11 29.64 28.94 29.64 11,359 29.174 0.00%
2016-10-28 0 0.169 0.166 0.169 0.165 0.170 1,320,800 223,304 0.1691 29.64 29.11 29.64 28.94 29.81 7,532 29.649 0.00%
2016-10-27 0 0.169 0.167 0.169 0.158 0.170 3,408,000 567,528 0.1665 29.64 29.29 29.64 27.71 29.81 19,434 29.203 0.60%
2016-10-26 0 0.168 0.164 0.168 0.164 0.174 3,688,800 624,189 0.1692 29.46 28.76 29.46 28.76 30.51 21,035 29.674 -1.75%
2016-10-25 0 0.171 0.171 0.173 0.171 0.175 1,320,000 226,968 0.1719 29.99 29.99 30.34 29.99 30.69 7,527 30.153 -2.29%
2016-10-24 0 0.175 0.172 0.175 0.170 0.184 3,439,200 596,364 0.1734 30.69 30.16 30.69 29.81 32.27 19,612 30.409 -2.78%
2016-10-20 0 0.180 0.173 0.180 0.174 0.180 816,000 143,424 0.1758 31.57 30.34 31.57 30.51 31.57 4,653 30.823 0.00%
2016-10-19 0 0.180 0.176 0.180 0.176 0.180 480,000 84,648 0.1764 31.57 30.86 31.57 30.86 31.57 2,737 30.926 2.27%
2016-10-18 0 0.176 0.172 0.176 0.172 0.178 1,378,400 240,767 0.1747 30.86 30.16 30.86 30.16 31.22 7,860 30.631 -1.12%
2016-10-17 0 0.178 0.174 0.179 0.176 0.178 696,000 123,384 0.1773 31.22 30.51 31.39 30.86 31.22 3,969 31.088 0.00%
2016-10-14 0 0.178 0.174 0.178 0.173 0.180 3,353,600 596,128 0.1778 31.22 30.51 31.22 30.34 31.57 19,123 31.173 1.14%
2016-10-13 0 0.176 0.173 0.176 0.172 0.176 44,064,000 7,622,976 0.1730 30.86 30.34 30.86 30.16 30.86 251,269 30.338 -1.12%
2016-10-12 0 0.178 0.174 0.178 0.172 0.178 55,800,000 9,821,784 0.1760 31.22 30.51 31.22 30.16 31.22 318,191 30.868 0.56%
2016-10-11 0 0.177 0.174 0.177 0.169 0.180 72,424,000 12,325,760 0.1702 31.04 30.51 31.04 29.64 31.57 412,987 29.845 2.91%
2016-10-07 0 0.172 0.172 0.174 0.171 0.184 1,992,000 350,256 0.1758 30.16 30.16 30.51 29.99 32.27 11,359 30.835 -3.37%
2016-10-06 0 0.178 0.174 0.178 0.174 0.182 2,184,000 390,720 0.1789 31.22 30.51 31.22 30.51 31.92 12,454 31.373 -1.11%
2016-10-05 0 0.180 0.176 0.180 0.176 0.180 1,152,000 202,896 0.1761 31.57 30.86 31.57 30.86 31.57 6,569 30.886 2.86%
2016-10-04 0 0.175 0.170 0.175 0.170 0.177 1,800,000 308,496 0.1714 30.69 29.81 30.69 29.81 31.04 10,264 30.055 -1.69%
2016-10-03 0 0.178 0.173 0.178 0.170 0.179 1,752,000 304,872 0.1740 31.22 30.34 31.22 29.81 31.39 9,991 30.516 0.56%
2016-09-30 0 0.177 0.171 0.177 0.176 0.177 648,000 114,072 0.1760 31.04 29.99 31.04 30.86 31.04 3,695 30.871 -0.56%
2016-09-29 0 0.178 0.172 0.178 0.174 0.180 16,536,000 2,970,600 0.1796 31.22 30.16 31.22 30.51 31.57 94,294 31.504 -2.20%
2016-09-28 0 0.182 0.179 0.182 0.178 0.182 15,552,000 2,798,448 0.1799 31.92 31.39 31.92 31.22 31.92 88,683 31.556 -0.55%
2016-09-27 0 0.183 0.180 0.183 0.179 0.183 506,400 91,596 0.1809 32.09 31.57 32.09 31.39 32.09 2,888 31.720 -0.54%
2016-09-26 0 0.184 0.179 0.184 0.180 0.185 1,536,000 278,472 0.1813 32.27 31.39 32.27 31.57 32.44 8,759 31.793 0.00%
2016-09-23 0 0.184 0.181 0.184 0.178 0.184 45,160,000 8,302,560 0.1838 32.27 31.74 32.27 31.22 32.27 257,518 32.241 0.00%
2016-09-22 0 0.184 0.181 0.184 0.180 0.190 1,464,000 266,640 0.1821 32.27 31.74 32.27 31.57 33.32 8,348 31.940 2.22%
2016-09-21 0 0.180 0.180 0.185 0.180 0.185 513,600 93,384 0.1818 31.57 31.57 32.44 31.57 32.44 2,929 31.885 -3.23%
2016-09-20 0 0.186 0.181 0.186 0.178 0.186 21,672,000 3,904,920 0.1802 32.62 31.74 32.62 31.22 32.62 123,581 31.598 -0.53%
2016-09-19 0 0.187 0.181 0.186 0.179 0.188 24,960,000 4,513,032 0.1808 32.79 31.74 32.62 31.39 32.97 142,331 31.708 0.54%
2016-09-15 0 0.186 0.178 0.186 0.180 0.186 888,000 160,776 0.1811 32.62 31.22 32.62 31.57 32.62 5,064 31.751 1.09%
2016-09-14 0 0.184 0.177 0.184 0.177 0.184 72,000 12,912 0.1793 32.27 31.04 32.27 31.04 32.27 411 31.449 1.10%
2016-09-13 0 0.182 0.180 0.182 0.182 0.182 607,200 110,424 0.1819 31.92 31.57 31.92 31.92 31.92 3,462 31.892 1.11%
2016-09-12 0 0.180 0.176 0.180 0.174 0.180 1,448,000 256,792 0.1773 31.57 30.86 31.57 30.51 31.57 8,257 31.100 -2.70%
2016-09-09 0 0.185 0.180 0.185 0.187 0.189 504,000 94,560 0.1876 32.44 31.57 32.44 32.79 33.14 2,874 32.902 -0.54%
2016-09-08 0 0.186 0.186 0.188 0.180 0.190 3,912,000 726,648 0.1857 32.62 32.62 32.97 31.57 33.32 22,308 32.574 -2.11%
2016-09-07 0 0.190 0.190 0.193 0.167 0.195 262,824,800 45,351,406 0.1726 33.32 33.32 33.85 29.29 34.20 1,498,720 30.260 10.47%
2016-09-06 0 0.172 0.170 0.172 0.169 0.172 1,676,000 283,244 0.1690 30.16 29.81 30.16 29.64 30.16 9,557 29.637 -1.15%
2016-09-05 0 0.174 0.170 0.174 0.165 0.174 5,784,000 974,040 0.1684 30.51 29.81 30.51 28.94 30.51 32,982 29.532 1.16%
2016-09-02 0 0.172 0.170 0.172 0.170 0.172 864,000 147,192 0.1704 30.16 29.81 30.16 29.81 30.16 4,927 29.876 -1.15%
2016-09-01 0 0.174 0.170 0.174 0.170 0.174 1,224,000 208,824 0.1706 30.51 29.81 30.51 29.81 30.51 6,980 29.919 0.58%
2016-08-31 0 0.173 0.171 0.173 0.170 0.173 3,416,000 581,168 0.1701 30.34 29.99 30.34 29.81 30.34 19,479 29.835 -1.14%
2016-08-30 0 0.175 0.171 0.175 0.171 0.175 2,736,000 469,104 0.1715 30.69 29.99 30.69 29.99 30.69 15,602 30.068 0.00%
2016-08-29 0 0.175 0.171 0.175 0.170 0.175 8,496,000 1,477,800 0.1739 30.69 29.99 30.69 29.81 30.69 48,447 30.503 0.57%
2016-08-26 0 0.174 0.171 0.174 0.174 0.175 11,184,000 1,956,240 0.1749 30.51 29.99 30.51 30.51 30.69 63,775 30.674 0.00%
2016-08-25 0 0.174 0.170 0.174 0.170 0.178 11,344,000 1,984,896 0.1750 30.51 29.81 30.51 29.81 31.22 64,688 30.684 -0.57%
2016-08-24 0 0.175 0.173 0.175 0.174 0.177 11,400,000 2,015,064 0.1768 30.69 30.34 30.69 30.51 31.04 65,007 30.998 -1.13%
2016-08-23 0 0.177 0.175 0.177 0.171 0.178 10,680,000 1,869,240 0.1750 31.04 30.69 31.04 29.99 31.22 60,901 30.693 -0.56%
2016-08-22 0 0.178 0.175 0.178 0.175 0.178 10,032,000 1,755,672 0.1750 31.22 30.69 31.22 30.69 31.22 57,206 30.690 1.71%
2016-08-19 0 0.175 0.175 0.176 0.174 0.177 9,000,000 1,575,024 0.1750 30.69 30.69 30.86 30.51 31.04 51,321 30.690 0.00%
2016-08-18 0 0.175 0.174 0.175 0.175 0.176 360,000 63,024 0.1751 30.69 30.51 30.69 30.69 30.86 2,053 30.701 -1.13%
2016-08-17 0 0.177 0.173 0.177 0.170 0.179 12,334,400 2,154,740 0.1747 31.04 30.34 31.04 29.81 31.39 70,335 30.635 -0.56%
2016-08-16 0 0.178 0.176 0.178 0.175 0.180 9,912,000 1,763,232 0.1779 31.22 30.86 31.22 30.69 31.57 56,522 31.196 -0.56%
2016-08-15 0 0.179 0.173 0.179 0.169 0.179 11,864,000 2,067,728 0.1743 31.39 30.34 31.39 29.64 31.39 67,653 30.564 1.13%
2016-08-12 0 0.177 0.175 0.178 0.173 0.180 11,352,000 1,987,584 0.1751 31.04 30.69 31.22 30.34 31.57 64,733 30.704 0.57%
2016-08-11 0 0.176 0.174 0.176 0.173 0.176 14,973,600 2,627,796 0.1755 30.86 30.51 30.86 30.34 30.86 85,385 30.776 0.00%
2016-08-10 0 0.176 0.175 0.176 0.170 0.180 9,840,000 1,757,184 0.1786 30.86 30.69 30.86 29.81 31.57 56,111 31.316 -2.22%
2016-08-09 0 0.180 0.175 0.180 0.175 0.180 13,998,400 2,460,856 0.1758 31.57 30.69 31.57 30.69 31.57 79,824 30.829 2.27%
2016-08-08 0 0.176 0.175 0.176 0.175 0.179 384,000 67,464 0.1757 30.86 30.69 30.86 30.69 31.39 2,190 30.810 -1.12%
2016-08-05 0 0.178 0.170 0.178 0.170 0.180 7,968,000 1,378,440 0.1730 31.22 29.81 31.22 29.81 31.57 45,436 30.338 0.56%
2016-08-04 0 0.177 0.176 0.177 0.176 0.179 1,633,600 289,016 0.1769 31.04 30.86 31.04 30.86 31.39 9,315 31.026 -0.56%
2016-08-03 0 0.178 0.177 0.178 0.176 0.179 432,000 76,704 0.1776 31.22 31.04 31.22 30.86 31.39 2,463 31.137 -0.56%
2016-08-01 0 0.179 0.176 0.180 0.175 0.182 11,668,000 2,096,336 0.1797 31.39 30.86 31.57 30.69 31.92 66,535 31.507 -0.56%
2016-07-29 0 0.180 0.176 0.180 0.176 0.180 1,848,000 329,544 0.1783 31.57 30.86 31.57 30.86 31.57 10,538 31.272 -0.55%
2016-07-28 0 0.181 0.179 0.181 0.178 0.182 1,208,000 217,728 0.1802 31.74 31.39 31.74 31.22 31.92 6,888 31.608 -1.09%
2016-07-27 0 0.183 0.182 0.183 0.182 0.183 12,408,000 2,258,904 0.1821 32.09 31.92 32.09 31.92 32.09 70,755 31.926 0.00%
2016-07-26 0 0.183 0.182 0.183 0.181 0.183 15,986,400 2,913,852 0.1823 32.09 31.92 32.09 31.74 32.09 91,160 31.964 0.55%
2016-07-25 0 0.182 0.180 0.182 0.180 0.182 10,608,000 1,930,416 0.1820 31.92 31.57 31.92 31.57 31.92 60,491 31.913 -1.09%
2016-07-22 0 0.184 0.180 0.184 0.180 0.184 22,872,000 4,159,128 0.1818 32.27 31.57 32.27 31.57 32.27 130,424 31.889 -3.16%
2016-07-21 0 0.190 0.181 0.190 0.182 0.190 1,776,000 330,768 0.1862 33.32 31.74 33.32 31.92 33.32 10,127 32.661 2.15%
2016-07-20 0 0.186 0.183 0.186 0.180 0.186 3,688,800 670,392 0.1817 32.62 32.09 32.62 31.57 32.62 21,035 31.871 2.20%
2016-07-19 0 0.182 0.180 0.182 0.180 0.182 480,000 87,264 0.1818 31.92 31.57 31.92 31.57 31.92 2,737 31.882 -2.67%
2016-07-18 0 0.187 0.180 0.187 0.181 0.187 552,000 100,128 0.1814 32.79 31.57 32.79 31.74 32.79 3,148 31.810 1.08%
2016-07-15 0 0.185 0.183 0.185 0.183 0.186 19,368,000 3,582,960 0.1850 32.44 32.09 32.44 32.09 32.62 110,443 32.442 -1.07%
2016-07-14 0 0.187 0.186 0.188 0.185 0.193 456,000 86,352 0.1894 32.79 32.62 32.97 32.44 33.85 2,600 33.209 -0.53%
2016-07-13 0 0.188 0.183 0.188 0.181 0.188 1,056,000 196,080 0.1857 32.97 32.09 32.97 31.74 32.97 6,022 32.562 3.30%
2016-07-12 0 0.182 0.180 0.182 0.176 0.184 11,932,000 2,165,912 0.1815 31.92 31.57 31.92 30.86 32.27 68,040 31.833 1.11%
2016-07-11 0 0.180 0.180 0.181 0.177 0.182 2,232,000 399,984 0.1792 31.57 31.57 31.74 31.04 31.92 12,728 31.426 -2.17%
2016-07-08 0 0.184 0.181 0.184 0.180 0.184 14,860,800 2,710,632 0.1824 32.27 31.74 32.27 31.57 32.27 84,742 31.987 0.00%
2016-07-07 0 0.184 0.182 0.184 0.178 0.184 21,624,000 3,975,528 0.1838 32.27 31.92 32.27 31.22 32.27 123,308 32.241 1.66%
2016-07-06 0 0.181 0.181 0.182 0.180 0.185 22,872,000 4,226,448 0.1848 31.74 31.74 31.92 31.57 32.44 130,424 32.405 -1.63%
2016-07-05 0 0.184 0.182 0.184 0.179 0.185 26,012,800 4,733,350 0.1820 32.27 31.92 32.27 31.39 32.44 148,334 31.910 0.55%
2016-07-04 0 0.183 0.181 0.184 0.179 0.195 33,384,000 6,206,448 0.1859 32.09 31.74 32.27 31.39 34.20 190,367 32.602 -6.15%
2016-06-30 0 0.195 0.194 0.195 0.192 0.199 25,488,000 4,963,680 0.1947 34.20 34.02 34.20 33.67 34.90 145,342 34.152 1.04%
2016-06-29 0 0.193 0.192 0.193 0.190 0.197 18,456,000 3,585,456 0.1943 33.85 33.67 33.85 33.32 34.55 105,243 34.068 -0.52%
2016-06-28 0 0.194 0.192 0.194 0.191 0.198 17,712,000 3,448,632 0.1947 34.02 33.67 34.02 33.49 34.72 101,000 34.145 -0.51%
2016-06-27 0 0.195 0.192 0.196 0.189 0.195 54,060,000 10,390,308 0.1922 34.20 33.67 34.37 33.14 34.20 308,269 33.705 3.17%
2016-06-24 0 0.189 0.189 0.190 0.184 0.195 5,318,400 1,003,617 0.1887 33.14 33.14 33.32 32.27 34.20 30,327 33.093 -4.55%
2016-06-23 0 0.198 0.196 0.198 0.194 0.201 57,808,000 11,316,288 0.1958 34.72 34.37 34.72 34.02 35.25 329,642 34.329 0.51%
2016-06-22 0 0.197 0.195 0.197 0.191 0.203 71,360,000 13,952,352 0.1955 34.55 34.20 34.55 33.49 35.60 406,920 34.288 2.60%
2016-06-21 0 0.192 0.189 0.192 0.185 0.194 11,232,000 2,134,200 0.1900 33.67 33.14 33.67 32.44 34.02 64,049 33.321 4.35%
2016-06-20 0 0.184 0.180 0.184 0.176 0.184 6,172,800 1,123,364 0.1820 32.27 31.57 32.27 30.86 32.27 35,199 31.914 2.22%
2016-06-17 0 0.180 0.177 0.180 0.179 0.180 1,543,200 276,480 0.1792 31.57 31.04 31.57 31.39 31.57 8,800 31.419 0.00%
2016-06-16 0 0.180 0.178 0.180 0.175 0.180 2,472,000 441,168 0.1785 31.57 31.22 31.57 30.69 31.57 14,096 31.297 0.56%
2016-06-15 0 0.179 0.177 0.179 0.176 0.181 1,369,600 244,736 0.1787 31.39 31.04 31.39 30.86 31.74 7,810 31.336 -1.10%
2016-06-14 0 0.181 0.175 0.180 0.175 0.182 21,864,000 3,911,232 0.1789 31.74 30.69 31.57 30.69 31.92 124,676 31.371 -2.69%
2016-06-13 0 0.186 0.180 0.186 0.177 0.191 4,944,000 911,208 0.1843 32.62 31.57 32.62 31.04 33.49 28,192 32.321 -3.12%
2016-06-10 0 0.192 0.190 0.192 0.186 0.195 9,076,800 1,729,795 0.1906 33.67 33.32 33.67 32.62 34.20 51,759 33.420 3.78%
2016-06-08 0 0.185 0.180 0.185 0.180 0.186 2,352,000 428,280 0.1821 32.44 31.57 32.44 31.57 32.62 13,412 31.933 2.78%
2016-06-07 0 0.180 0.178 0.180 0.175 0.182 1,536,000 275,376 0.1793 31.57 31.22 31.57 30.69 31.92 8,759 31.440 0.56%
2016-06-06 0 0.179 0.177 0.179 0.179 0.179 1,008,000 180,432 0.1790 31.39 31.04 31.39 31.39 31.39 5,748 31.391 -2.19%
2016-06-03 0 0.183 0.179 0.184 0.179 0.184 2,136,000 384,504 0.1800 32.09 31.39 32.27 31.39 32.27 12,180 31.568 -0.54%
2016-06-02 0 0.184 0.180 0.184 0.176 0.184 2,966,400 535,051 0.1804 32.27 31.57 32.27 30.86 32.27 16,915 31.631 0.00%
2016-06-01 0 0.184 0.177 0.184 0.175 0.184 2,568,000 454,488 0.1770 32.27 31.04 32.27 30.69 32.27 14,644 31.037 2.79%
2016-05-31 0 0.179 0.176 0.180 0.173 0.180 5,498,800 976,696 0.1776 31.39 30.86 31.57 30.34 31.57 31,356 31.149 0.00%
2016-05-30 0 0.179 0.179 0.180 0.179 0.183 864,000 157,104 0.1818 31.39 31.39 31.57 31.39 32.09 4,927 31.887 -2.72%
2016-05-27 0 0.184 0.183 0.184 0.183 0.184 432,000 79,248 0.1834 32.27 32.09 32.27 32.09 32.27 2,463 32.170 -1.08%
2016-05-26 0 0.186 0.185 0.186 0.184 0.186 664,000 122,800 0.1849 32.62 32.44 32.62 32.27 32.62 3,786 32.432 0.00%
2016-05-25 0 0.186 0.184 0.186 0.180 0.186 1,128,000 206,976 0.1835 32.62 32.27 32.62 31.57 32.62 6,432 32.178 -2.11%
2016-05-24 0 0.190 0.186 0.190 0.184 0.191 3,652,000 685,492 0.1877 33.32 32.62 33.32 32.27 33.49 20,825 32.917 -0.52%
2016-05-23 0 0.191 0.185 0.191 0.178 0.193 3,168,000 597,144 0.1885 33.49 32.44 33.49 31.22 33.85 18,065 33.055 3.80%
2016-05-20 0 0.184 0.184 0.185 0.182 0.193 5,712,000 1,075,896 0.1884 32.27 32.27 32.44 31.92 33.85 32,572 33.031 2.22%
2016-05-19 0 0.180 0.177 0.180 0.175 0.182 1,728,800 310,178 0.1794 31.57 31.04 31.57 30.69 31.92 9,858 31.464 0.00%
2016-05-18 0 0.180 0.172 0.181 - - 0 0 - 31.57 30.16 31.74 - - 0 - 0.00%
2016-05-17 0 0.180 0.171 0.180 0.175 0.180 360,000 63,384 0.1761 31.57 29.99 31.57 30.69 31.57 2,053 30.876 1.12%
2016-05-16 0 0.178 0.173 0.178 0.173 0.180 2,520,000 442,584 0.1756 31.22 30.34 31.22 30.34 31.57 14,370 30.799 0.00%
2016-05-13 0 0.178 0.171 0.181 0.171 0.181 1,348,000 236,340 0.1753 31.22 29.99 31.74 29.99 31.74 7,687 30.746 -2.73%
2016-05-12 0 0.183 0.172 0.183 0.180 0.184 1,752,000 316,800 0.1808 32.09 30.16 32.09 31.57 32.27 9,991 31.710 0.55%
2016-05-11 0 0.182 0.182 0.183 0.181 0.183 384,000 69,864 0.1819 31.92 31.92 32.09 31.74 32.09 2,190 31.906 -2.67%
2016-05-10 0 0.187 0.182 0.187 0.183 0.187 2,760,000 510,120 0.1848 32.79 31.92 32.79 32.09 32.79 15,738 32.412 -1.06%
2016-05-09 0 0.189 0.187 0.189 0.186 0.192 1,514,400 285,456 0.1885 33.14 32.79 33.14 32.62 33.67 8,636 33.056 -1.56%
2016-05-06 0 0.192 0.187 0.192 0.187 0.192 1,776,000 333,816 0.1880 33.67 32.79 33.67 32.79 33.67 10,127 32.962 1.59%
2016-05-05 0 0.189 0.187 0.189 0.185 0.189 1,236,000 231,240 0.1871 33.14 32.79 33.14 32.44 33.14 7,048 32.809 0.00%
2016-05-04 0 0.189 0.185 0.189 0.185 0.190 3,552,000 662,232 0.1864 33.14 32.44 33.14 32.44 33.32 20,255 32.695 -0.53%
2016-05-03 0 0.190 0.189 0.192 0.188 0.198 12,596,000 2,427,344 0.1927 33.32 33.14 33.67 32.97 34.72 71,827 33.794 1.60%
2016-04-29 0 0.187 0.187 0.188 0.182 0.188 1,704,000 318,048 0.1866 32.79 32.79 32.97 31.92 32.97 9,717 32.732 0.54%
2016-04-28 0 0.186 0.181 0.186 0.173 0.187 3,984,000 724,320 0.1818 32.62 31.74 32.62 30.34 32.79 22,718 31.883 5.08%
2016-04-27 0 0.177 0.175 0.177 0.174 0.177 2,400,000 421,176 0.1755 31.04 30.69 31.04 30.51 31.04 13,686 30.775 -1.67%
2016-04-26 0 0.180 0.176 0.180 0.176 0.190 6,296,000 1,135,744 0.1804 31.57 30.86 31.57 30.86 33.32 35,902 31.635 -3.74%
2016-04-25 0 0.187 0.178 0.187 0.178 0.190 1,200,000 222,072 0.1851 32.79 31.22 32.79 31.22 33.32 6,843 32.453 1.08%
2016-04-22 0 0.185 0.180 0.186 0.177 0.185 5,232,000 945,696 0.1808 32.44 31.57 32.62 31.04 32.44 29,835 31.698 3.93%
2016-04-21 0 0.178 0.172 0.178 0.171 0.179 3,056,000 536,168 0.1754 31.22 30.16 31.22 29.99 31.39 17,426 30.768 -0.56%
2016-04-20 0 0.179 0.176 0.179 0.175 0.180 1,496,800 263,484 0.1760 31.39 30.86 31.39 30.69 31.57 8,535 30.870 0.56%
2016-04-19 0 0.178 0.175 0.178 0.174 0.188 419,200 73,616 0.1756 31.22 30.69 31.22 30.51 32.97 2,390 30.796 -1.11%
2016-04-18 0 0.180 0.175 0.180 - - 288,000 50,688 0.1760 31.57 30.69 31.57 - - 1,642 30.864 0.00%
2016-04-15 0 0.180 0.179 0.180 0.178 0.187 2,952,000 537,696 0.1821 31.57 31.39 31.57 31.22 32.79 16,833 31.942 0.00%
2016-04-14 0 0.180 0.174 0.180 0.172 0.180 5,496,000 958,752 0.1744 31.57 30.51 31.57 30.16 31.57 31,340 30.592 2.86%
2016-04-13 0 0.175 0.170 0.175 0.174 0.178 2,232,000 390,552 0.1750 30.69 29.81 30.69 30.51 31.22 12,728 30.685 -0.57%
2016-04-12 0 0.176 0.172 0.176 0.173 0.180 2,112,000 371,088 0.1757 30.86 30.16 30.86 30.34 31.57 12,043 30.813 -0.56%
2016-04-11 0 0.177 0.173 0.177 0.170 0.180 3,387,200 589,961 0.1742 31.04 30.34 31.04 29.81 31.57 19,315 30.544 -1.12%
2016-04-08 0 0.179 0.175 0.179 0.175 0.182 3,313,600 586,872 0.1771 31.39 30.69 31.39 30.69 31.92 18,895 31.059 -0.56%
2016-04-07 0 0.180 0.176 0.180 0.175 0.185 5,700,000 1,016,440 0.1783 31.57 30.86 31.57 30.69 32.44 32,503 31.272 -3.23%
2016-04-06 0 0.186 0.178 0.186 0.180 0.188 3,816,000 692,136 0.1814 32.62 31.22 32.62 31.57 32.97 21,760 31.807 -1.06%
2016-04-05 0 0.188 0.183 0.190 0.180 0.190 3,336,000 613,824 0.1840 32.97 32.09 33.32 31.57 33.32 19,023 32.267 -1.05%
2016-04-01 0 0.190 0.185 0.190 0.185 0.190 1,608,000 298,872 0.1859 33.32 32.44 33.32 32.44 33.32 9,169 32.595 -1.04%
2016-03-31 0 0.192 0.187 0.192 0.187 0.192 1,584,000 299,952 0.1894 33.67 32.79 33.67 32.79 33.67 9,033 33.208 -0.52%
2016-03-30 0 0.193 0.188 0.193 0.189 0.194 485,600 93,115 0.1918 33.85 32.97 33.85 33.14 34.02 2,769 33.627 0.52%
2016-03-29 0 0.192 0.187 0.192 0.185 0.194 4,728,000 886,080 0.1874 33.67 32.79 33.67 32.44 34.02 26,961 32.866 1.59%
2016-03-24 0 0.189 0.187 0.189 0.188 0.194 2,136,000 403,848 0.1891 33.14 32.79 33.14 32.97 34.02 12,180 33.156 -2.58%
2016-03-23 0 0.194 0.185 0.195 0.190 0.196 1,584,000 303,288 0.1915 34.02 32.44 34.20 33.32 34.37 9,033 33.577 -0.51%
2016-03-22 0 0.195 0.192 0.195 0.190 0.197 1,272,000 245,160 0.1927 34.20 33.67 34.20 33.32 34.55 7,253 33.799 -1.52%
2016-03-21 0 0.198 0.194 0.198 0.195 0.200 820,000 162,212 0.1978 34.72 34.02 34.72 34.20 35.07 4,676 34.691 1.54%
2016-03-18 0 0.195 0.192 0.195 0.192 0.196 840,000 162,648 0.1936 34.20 33.67 34.20 33.67 34.37 4,790 33.956 2.09%
2016-03-17 0 0.191 0.190 0.191 0.190 0.192 1,200,400 229,136 0.1909 33.49 33.32 33.49 33.32 33.67 6,845 33.474 -2.05%
2016-03-16 0 0.195 0.190 0.195 0.190 0.195 2,952,000 562,608 0.1906 34.20 33.32 34.20 33.32 34.20 16,833 33.422 0.00%
2016-03-15 0 0.195 0.192 0.195 0.192 0.198 1,512,000 292,272 0.1933 34.20 33.67 34.20 33.67 34.72 8,622 33.899 -1.02%
2016-03-14 0 0.197 0.195 0.197 0.192 0.198 2,690,400 529,723 0.1969 34.55 34.20 34.55 33.67 34.72 15,342 34.529 -1.01%
2016-03-11 0 0.199 0.196 0.199 0.195 0.199 528,000 103,896 0.1968 34.90 34.37 34.90 34.20 34.90 3,011 34.507 1.53%
2016-03-10 0 0.196 0.196 0.198 0.193 0.197 2,980,000 580,456 0.1948 34.37 34.37 34.72 33.85 34.55 16,993 34.159 -2.00%
2016-03-09 0 0.200 0.197 0.200 0.198 0.205 1,488,000 298,368 0.2005 35.07 34.55 35.07 34.72 35.95 8,485 35.164 -0.50%
2016-03-08 0 0.201 0.201 0.202 0.198 0.207 2,424,000 491,568 0.2028 35.25 35.25 35.42 34.72 36.30 13,823 35.563 -2.90%
2016-03-07 0 0.207 0.206 0.207 0.201 0.212 4,516,800 935,592 0.2071 36.30 36.13 36.30 35.25 37.18 25,756 36.325 2.99%
2016-03-04 0 0.201 0.197 0.201 0.196 0.201 480,000 95,472 0.1989 35.25 34.55 35.25 34.37 35.25 2,737 34.880 0.50%
2016-03-03 0 0.200 0.196 0.200 0.192 0.203 4,800,000 947,184 0.1973 35.07 34.37 35.07 33.67 35.60 27,371 34.605 -1.96%
2016-03-02 0 0.204 0.197 0.204 0.196 0.205 3,672,000 739,296 0.2013 35.77 34.55 35.77 34.37 35.95 20,939 35.307 0.99%
2016-03-01 0 0.202 0.200 0.201 0.194 0.204 2,160,000 430,488 0.1993 35.42 35.07 35.25 34.02 35.77 12,317 34.950 1.00%
2016-02-29 0 0.200 0.199 0.200 0.194 0.225 19,920,000 4,127,352 0.2072 35.07 34.90 35.07 34.02 39.46 113,591 36.335 3.63%
2016-02-26 0 0.193 0.188 0.193 0.184 0.193 1,584,000 297,768 0.1880 33.85 32.97 33.85 32.27 33.85 9,033 32.966 3.76%
2016-02-25 0 0.186 0.184 0.186 0.184 0.189 4,848,000 903,912 0.1865 32.62 32.27 32.62 32.27 33.14 27,645 32.697 -3.63%
2016-02-24 0 0.193 0.190 0.193 0.185 0.193 1,801,200 340,486 0.1890 33.85 33.32 33.85 32.44 33.85 10,271 33.150 -0.52%
2016-02-23 0 0.194 0.190 0.194 0.190 0.200 4,272,000 824,880 0.1931 34.02 33.32 34.02 33.32 35.07 24,360 33.861 -3.48%
2016-02-22 0 0.201 0.200 0.201 0.182 0.203 12,264,000 2,371,884 0.1934 35.25 35.07 35.25 31.92 35.60 69,934 33.916 10.44%
2016-02-19 0 0.182 0.176 0.182 0.177 0.182 1,392,000 250,656 0.1801 31.92 30.86 31.92 31.04 31.92 7,938 31.578 0.00%
2016-02-18 0 0.182 0.179 0.182 0.179 0.184 1,327,200 240,501 0.1812 31.92 31.39 31.92 31.39 32.27 7,568 31.778 1.68%
2016-02-17 0 0.179 0.179 0.180 0.179 0.183 1,704,000 309,720 0.1818 31.39 31.39 31.57 31.39 32.09 9,717 31.875 0.00%
2016-02-16 0 0.179 0.175 0.180 0.173 0.180 2,280,000 402,600 0.1766 31.39 30.69 31.57 30.34 31.57 13,001 30.966 0.56%
2016-02-15 0 0.178 0.171 0.178 0.170 0.178 2,064,000 352,896 0.1710 31.22 29.99 31.22 29.81 31.22 11,770 29.984 2.89%
2016-02-12 0 0.173 0.169 0.173 0.167 0.173 936,000 158,016 0.1688 30.34 29.64 30.34 29.29 30.34 5,337 29.605 -1.70%
2016-02-11 0 0.176 0.174 0.176 0.169 0.176 2,457,600 421,056 0.1713 30.86 30.51 30.86 29.64 30.86 14,014 30.045 -1.12%
2016-02-05 0 0.178 0.175 0.178 0.171 0.178 2,380,000 415,260 0.1745 31.22 30.69 31.22 29.99 31.22 13,572 30.598 0.00%
2016-02-04 0 0.178 0.176 0.178 0.172 0.178 3,432,000 594,480 0.1732 31.22 30.86 31.22 30.16 31.22 19,570 30.376 0.00%
2016-02-03 0 0.178 0.173 0.178 0.172 0.178 2,592,000 450,504 0.1738 31.22 30.34 31.22 30.16 31.22 14,781 30.480 0.00%
2016-02-02 0 0.178 0.173 0.179 0.173 0.178 604,006 106,101 0.1757 31.22 30.34 31.39 30.34 31.22 3,444 30.805 0.56%
2016-02-01 0 0.177 0.173 0.177 0.168 0.177 4,440,000 759,264 0.1710 31.04 30.34 31.04 29.46 31.04 25,318 29.989 -1.12%
2016-01-29 0 0.179 0.170 0.179 0.172 0.180 2,904,000 507,528 0.1748 31.39 29.81 31.39 30.16 31.57 16,560 30.648 4.07%
2016-01-28 0 0.172 0.167 0.173 0.167 0.173 1,656,000 278,856 0.1684 30.16 29.29 30.34 29.29 30.34 9,443 29.530 -0.58%
2016-01-27 0 0.173 0.170 0.173 0.167 0.174 2,136,000 363,672 0.1703 30.34 29.81 30.34 29.29 30.51 12,180 29.858 -0.57%
2016-01-26 0 0.174 0.173 0.174 0.170 0.180 3,072,000 528,216 0.1719 30.51 30.34 30.51 29.81 31.57 17,518 30.153 -5.95%
2016-01-25 0 0.185 0.177 0.185 0.176 0.189 4,512,000 810,120 0.1795 32.44 31.04 32.44 30.86 33.14 25,729 31.487 2.78%
2016-01-22 0 0.180 0.174 0.180 0.168 0.180 2,448,000 427,512 0.1746 31.57 30.51 31.57 29.46 31.57 13,959 30.625 5.88%
2016-01-21 0 0.170 0.168 0.169 0.157 0.175 10,008,000 1,662,768 0.1661 29.81 29.46 29.64 27.53 30.69 57,069 29.136 -3.95%
2016-01-20 0 0.177 0.176 0.177 0.170 0.177 3,288,000 568,344 0.1729 31.04 30.86 31.04 29.81 31.04 18,749 30.313 -1.67%
2016-01-19 0 0.180 0.178 0.180 0.179 0.182 1,392,000 250,656 0.1801 31.57 31.22 31.57 31.39 31.92 7,938 31.578 2.27%
2016-01-18 0 0.176 0.173 0.176 0.170 0.176 4,704,000 815,880 0.1734 30.86 30.34 30.86 29.81 30.86 26,824 30.416 -2.76%
2016-01-15 0 0.181 0.179 0.180 0.176 0.184 3,240,000 586,968 0.1812 31.74 31.39 31.57 30.86 32.27 18,476 31.770 -1.63%
2016-01-14 0 0.184 0.181 0.185 0.176 0.189 4,752,000 853,608 0.1796 32.27 31.74 32.44 30.86 33.14 27,098 31.501 -3.16%
2016-01-13 0 0.190 0.189 0.190 0.183 0.195 4,128,000 785,640 0.1903 33.32 33.14 33.32 32.09 34.20 23,539 33.376 1.60%
2016-01-12 0 0.187 0.184 0.188 0.183 0.193 3,672,000 687,912 0.1873 32.79 32.27 32.97 32.09 33.85 20,939 32.853 1.08%
2016-01-11 0 0.185 0.183 0.185 0.178 0.194 7,440,000 1,371,480 0.1843 32.44 32.09 32.44 31.22 34.02 42,426 32.327 -5.61%
2016-01-08 0 0.196 0.194 0.196 0.186 0.200 4,176,000 805,680 0.1929 34.37 34.02 34.37 32.62 35.07 23,813 33.834 1.03%
2016-01-07 0 0.194 0.189 0.195 0.178 0.210 29,664,000 5,607,792 0.1890 34.02 33.14 34.20 31.22 36.83 169,155 33.152 -9.35%
2016-01-06 0 0.214 0.211 0.214 0.207 0.222 10,200,000 2,162,736 0.2120 37.53 37.00 37.53 36.30 38.93 58,164 37.183 -2.73%
2016-01-05 0 0.220 0.218 0.220 0.208 0.224 8,376,000 1,812,432 0.2164 38.58 38.23 38.58 36.48 39.28 47,763 37.946 0.46%
2016-01-04 0 0.219 0.213 0.219 0.208 0.232 13,920,800 3,039,747 0.2184 38.41 37.35 38.41 36.48 40.68 79,381 38.293 -2.67%
2015-12-31 0 0.225 0.224 0.225 0.220 0.226 5,088,000 1,135,416 0.2232 39.46 39.28 39.46 38.58 39.63 29,014 39.134 1.35%
2015-12-30 0 0.222 0.220 0.224 0.220 0.255 56,513,600 13,064,809 0.2312 38.93 38.58 39.28 38.58 44.72 322,261 40.541 -9.02%
2015-12-29 0 0.244 0.242 0.244 0.240 0.280 97,956,000 25,053,744 0.2558 42.79 42.44 42.79 42.09 49.10 558,580 44.853 -9.63%
2015-12-28 0 0.270 0.270 0.275 0.246 0.275 29,401,000 7,764,480 0.2641 47.35 47.35 48.23 43.14 48.23 167,655 46.312 8.43%
2015-12-24 0 0.249 0.247 0.249 0.245 0.255 5,880,000 1,465,752 0.2493 43.67 43.32 43.67 42.96 44.72 33,530 43.715 1.63%
2015-12-23 0 0.245 0.242 0.245 0.240 0.249 8,424,000 2,055,144 0.2440 42.96 42.44 42.96 42.09 43.67 48,037 42.783 0.41%
2015-12-22 0 0.244 0.243 0.244 0.239 0.249 5,569,600 1,347,376 0.2419 42.79 42.61 42.79 41.91 43.67 31,760 42.424 0.00%
2015-12-21 0 0.244 0.243 0.246 0.240 0.255 26,041,600 6,457,560 0.2480 42.79 42.61 43.14 42.09 44.72 148,498 43.486 0.00%
2015-12-18 0 0.244 0.239 0.244 0.238 0.250 10,896,000 2,644,440 0.2427 42.79 41.91 42.79 41.74 43.84 62,133 42.561 -2.01%
2015-12-17 0 0.249 0.248 0.250 0.233 0.255 26,988,000 6,663,252 0.2469 43.67 43.49 43.84 40.86 44.72 153,895 43.297 0.40%
2015-12-16 0 0.248 0.247 0.249 0.230 0.260 25,056,000 6,178,320 0.2466 43.49 43.32 43.67 40.33 45.60 142,878 43.242 5.08%
2015-12-15 0 0.236 0.233 0.237 0.227 0.239 7,356,800 1,733,578 0.2356 41.39 40.86 41.56 39.81 41.91 41,951 41.324 0.85%
2015-12-14 0 0.234 0.228 0.234 0.221 0.243 15,492,000 3,625,032 0.2340 41.04 39.98 41.04 38.76 42.61 88,341 41.035 -2.09%
2015-12-11 0 0.239 0.237 0.238 0.222 0.245 48,840,000 11,547,888 0.2364 41.91 41.56 41.74 38.93 42.96 278,503 41.464 6.70%
2015-12-10 0 0.224 0.221 0.224 0.210 0.227 16,392,000 3,605,088 0.2199 39.28 38.76 39.28 36.83 39.81 93,473 38.568 0.00%
2015-12-09 0 0.224 0.223 0.224 0.215 0.228 18,816,000 4,179,936 0.2221 39.28 39.11 39.28 37.70 39.98 107,296 38.957 6.67%
2015-12-08 0 0.210 0.210 0.212 0.209 0.215 7,084,800 1,500,388 0.2118 36.83 36.83 37.18 36.65 37.70 40,400 37.138 -5.83%
2015-12-07 0 0.223 0.218 0.223 0.203 0.224 14,881,600 3,223,208 0.2166 39.11 38.23 39.11 35.60 39.28 84,860 37.983 0.45%
2015-12-04 0 0.222 0.218 0.222 0.213 0.226 16,716,000 3,656,736 0.2188 38.93 38.23 38.93 37.35 39.63 95,321 38.363 -0.89%
2015-12-03 0 0.224 0.224 0.225 0.222 0.245 24,744,000 5,721,216 0.2312 39.28 39.28 39.46 38.93 42.96 141,099 40.548 -6.28%
2015-12-02 0 0.239 0.236 0.240 0.236 0.248 40,082,400 9,676,017 0.2414 41.91 41.39 42.09 41.39 43.49 228,564 42.334 1.27%
2015-12-01 0 0.236 0.236 0.237 0.228 0.242 29,928,000 7,062,432 0.2360 41.39 41.39 41.56 39.98 42.44 170,660 41.383 1.29%
2015-11-30 0 0.233 0.233 0.235 0.210 0.245 91,803,200 21,554,888 0.2348 40.86 40.86 41.21 36.83 42.96 523,494 41.175 9.91%
2015-11-27 0 0.212 0.207 0.215 0.191 0.213 18,144,000 3,650,328 0.2012 37.18 36.30 37.70 33.49 37.35 103,464 35.281 8.16%
2015-11-26 0 0.196 0.194 0.198 0.193 0.198 8,088,000 1,585,152 0.1960 34.37 34.02 34.72 33.85 34.72 46,121 34.370 1.55%
2015-11-25 0 0.193 0.193 0.194 0.192 0.197 2,260,800 438,734 0.1941 33.85 33.85 34.02 33.67 34.55 12,892 34.032 -0.52%
2015-11-24 0 0.194 0.193 0.196 0.185 0.200 15,000,000 2,890,848 0.1927 34.02 33.85 34.37 32.44 35.07 85,535 33.797 4.86%
2015-11-23 0 0.185 0.185 0.186 0.185 0.188 7,504,000 1,394,448 0.1858 32.44 32.44 32.62 32.44 32.97 42,790 32.588 -3.14%
2015-11-20 0 0.191 0.189 0.191 0.186 0.191 8,681,600 1,637,561 0.1886 33.49 33.14 33.49 32.62 33.49 49,506 33.078 -1.04%
2015-11-19 0 0.193 0.189 0.193 0.188 0.195 4,520,000 865,576 0.1915 33.85 33.14 33.85 32.97 34.20 25,775 33.582 -0.52%
2015-11-18 0 0.194 0.190 0.193 0.188 0.195 4,056,800 779,665 0.1922 34.02 33.32 33.85 32.97 34.20 23,133 33.703 -0.51%
2015-11-17 0 0.195 0.190 0.195 0.187 0.195 8,232,000 1,584,072 0.1924 34.20 33.32 34.20 32.79 34.20 46,942 33.745 1.04%
2015-11-16 0 0.193 0.192 0.193 0.188 0.205 13,701,600 2,655,259 0.1938 33.85 33.67 33.85 32.97 35.95 78,131 33.985 -1.03%
2015-11-13 0 0.195 0.196 0.202 0.185 0.203 18,336,000 3,578,256 0.1951 34.20 34.37 35.42 32.44 35.60 104,558 34.223 -0.51%
2015-11-12 0 0.196 0.194 0.197 0.189 0.211 25,896,000 5,178,624 0.2000 34.37 34.02 34.55 33.14 37.00 147,668 35.069 -3.92%
2015-11-11 0 0.204 0.203 0.205 0.203 0.218 37,440,000 7,870,440 0.2102 35.77 35.60 35.95 35.60 38.23 213,496 36.865 2.00%
2015-11-10 0 0.200 0.199 0.200 0.198 0.204 14,352,000 2,883,960 0.2009 35.07 34.90 35.07 34.72 35.77 81,840 35.239 -1.96%
2015-11-09 0 0.204 0.204 0.205 0.198 0.218 62,040,800 12,899,536 0.2079 35.77 35.77 35.95 34.72 38.23 353,779 36.462 -4.23%
2015-11-06 0 0.213 0.212 0.213 0.194 0.218 53,088,000 10,931,088 0.2059 37.35 37.18 37.35 34.02 38.23 302,727 36.109 9.79%
2015-11-05 0 0.194 0.191 0.194 0.190 0.194 3,720,000 715,992 0.1925 34.02 33.49 34.02 33.32 34.02 21,213 33.753 2.65%
2015-11-04 0 0.189 0.189 0.190 0.188 0.194 6,192,000 1,177,776 0.1902 33.14 33.14 33.32 32.97 34.02 35,309 33.356 -1.05%
2015-11-03 0 0.191 0.190 0.193 0.185 0.198 5,512,000 1,052,224 0.1909 33.49 33.32 33.85 32.44 34.72 31,431 33.477 -1.04%
2015-11-02 0 0.193 0.188 0.193 0.185 0.202 34,208,000 6,645,628 0.1943 33.85 32.97 33.85 32.44 35.42 195,066 34.069 1.58%
2015-10-30 0 0.190 0.188 0.192 0.174 0.199 51,768,000 9,844,584 0.1902 33.32 32.97 33.67 30.51 34.90 295,200 33.349 5.56%
2015-10-29 0 0.180 0.176 0.180 0.160 0.183 10,752,000 1,867,056 0.1736 31.57 30.86 31.57 28.06 32.09 61,312 30.452 10.43%
2015-10-28 0 0.163 0.161 0.164 0.160 0.168 5,712,000 936,456 0.1639 28.58 28.23 28.76 28.06 29.46 32,572 28.750 -4.12%
2015-10-27 0 0.170 0.169 0.170 0.160 0.171 5,088,000 858,312 0.1687 29.81 29.64 29.81 28.06 29.99 29,014 29.583 -1.16%
2015-10-26 0 0.172 0.171 0.174 0.168 0.173 3,072,000 524,664 0.1708 30.16 29.99 30.51 29.46 30.34 17,518 29.951 0.58%
2015-10-23 0 0.171 0.171 0.172 0.170 0.176 5,184,800 893,028 0.1722 29.99 29.99 30.16 29.81 30.86 29,566 30.205 0.00%
2015-10-22 0 0.171 0.169 0.172 0.167 0.172 3,836,000 653,376 0.1703 29.99 29.64 30.16 29.29 30.16 21,874 29.870 0.00%
2015-10-20 0 0.171 0.171 0.173 0.168 0.174 3,544,800 605,750 0.1709 29.99 29.99 30.34 29.46 30.51 20,214 29.967 1.18%
2015-10-19 0 0.169 0.169 0.173 0.166 0.172 4,185,600 705,864 0.1686 29.64 29.64 30.34 29.11 30.16 23,868 29.574 0.00%
2015-10-16 0 0.169 0.169 0.170 0.162 0.170 9,216,000 1,540,248 0.1671 29.64 29.64 29.81 28.41 29.81 52,553 29.309 1.81%
2015-10-15 0 0.166 0.166 0.169 0.164 0.172 11,568,000 1,927,416 0.1666 29.11 29.11 29.64 28.76 30.16 65,965 29.219 1.22%
2015-10-14 0 0.164 0.163 0.164 0.158 0.177 20,784,000 3,444,216 0.1657 28.76 28.58 28.76 27.71 31.04 118,518 29.061 -5.75%
2015-10-13 0 0.174 0.173 0.176 0.174 0.183 5,602,400 992,414 0.1771 30.51 30.34 30.86 30.51 32.09 31,947 31.065 -3.33%
2015-10-12 0 0.180 0.178 0.180 0.178 0.186 8,324,800 1,505,659 0.1809 31.57 31.22 31.57 31.22 32.62 47,471 31.717 -1.10%
2015-10-09 0 0.182 0.180 0.182 0.180 0.191 16,313,600 3,001,232 0.1840 31.92 31.57 31.92 31.57 33.49 93,026 32.262 -1.62%
2015-10-08 0 0.185 0.183 0.186 0.166 0.193 49,384,000 8,974,000 0.1817 32.44 32.09 32.62 29.11 33.85 281,605 31.867 12.12%
2015-10-07 0 0.165 0.163 0.165 0.162 0.168 7,638,400 1,258,880 0.1648 28.94 28.58 28.94 28.41 29.46 43,557 28.902 -1.20%
2015-10-06 0 0.167 0.161 0.167 0.160 0.170 8,616,000 1,414,704 0.1642 29.29 28.23 29.29 28.06 29.81 49,131 28.794 1.21%
2015-10-05 0 0.165 0.165 0.170 0.160 0.175 11,908,800 2,012,265 0.1690 28.94 28.94 29.81 28.06 30.69 67,908 29.632 -3.51%
2015-10-02 0 0.171 0.168 0.171 0.155 0.173 11,964,000 1,941,480 0.1623 29.99 29.46 29.99 27.18 30.34 68,223 28.458 3.64%
2015-09-30 0 0.165 0.163 0.166 0.153 0.179 25,956,000 4,278,984 0.1649 28.94 28.58 29.11 26.83 31.39 148,010 28.910 -0.60%
2015-09-29 0 0.166 0.166 0.167 0.128 0.180 88,498,400 14,020,228 0.1584 29.11 29.11 29.29 22.45 31.57 504,649 27.782 17.73%
2015-09-25 0 0.141 0.140 0.143 0.113 0.146 49,704,000 6,573,720 0.1323 24.73 24.55 25.08 19.82 25.60 283,430 23.193 21.55%
2015-09-24 0 0.116 0.113 0.116 0.108 0.117 11,160,000 1,254,312 0.1124 20.34 19.82 20.34 18.94 20.52 63,638 19.710 11.54%
2015-09-23 0 0.104 0.105 0.107 0.104 0.108 7,680,000 812,568 0.1058 18.24 18.41 18.76 18.24 18.94 43,794 18.554 -0.95%
2015-09-22 0 0.105 0.104 0.105 0.105 0.121 21,203,200 2,303,300 0.1086 18.41 18.24 18.41 18.41 21.22 120,908 19.050 0.00%
2015-09-21 0 0.105 0.105 0.106 0.105 0.119 4,776,000 522,864 0.1095 18.41 18.41 18.59 18.41 20.87 27,234 19.199 -3.67%
2015-09-18 0 0.109 0.105 0.114 0.106 0.117 4,272,000 466,392 0.1092 19.11 18.41 19.99 18.59 20.52 24,360 19.145 1.87%
2015-09-17 0 0.107 0.107 0.110 0.107 0.118 4,608,000 513,024 0.1113 18.76 18.76 19.29 18.76 20.69 26,276 19.524 0.00%
2015-09-16 0 0.107 0.105 0.110 0.106 0.112 1,111,200 121,512 0.1094 18.76 18.41 19.29 18.59 19.64 6,336 19.177 0.94%
2015-09-15 0 0.106 0.106 0.115 0.106 0.115 3,528,000 384,648 0.1090 18.59 18.59 20.17 18.59 20.17 20,118 19.120 -7.83%
2015-09-14 0 0.115 0.112 0.118 0.110 0.127 5,712,000 665,448 0.1165 20.17 19.64 20.69 19.29 22.27 32,572 20.430 -2.54%
2015-09-11 0 0.118 0.115 0.119 0.113 0.124 6,336,000 751,368 0.1186 20.69 20.17 20.87 19.82 21.75 36,130 20.796 6.31%
2015-09-10 0 0.111 0.111 0.114 0.110 0.115 1,585,600 181,248 0.1143 19.47 19.47 19.99 19.29 20.17 9,042 20.046 -7.50%
2015-09-09 0 0.120 0.115 0.120 0.115 0.128 17,184,000 2,083,104 0.1212 21.04 20.17 21.04 20.17 22.45 97,989 21.258 9.09%
2015-09-08 0 0.110 0.107 0.110 0.094 0.120 7,104,000 704,400 0.0992 19.29 18.76 19.29 16.48 21.04 40,510 17.389 17.02%
2015-09-07 0 0.094 0.093 0.094 0.094 0.096 1,522,000 143,308 0.0942 16.48 16.31 16.48 16.48 16.84 8,679 16.512 3.30%
2015-09-04 0 0.091 0.096 0.098 0.089 0.094 2,382,400 214,910 0.0902 15.96 16.84 17.19 15.61 16.48 13,585 15.819 -3.19%
2015-09-02 0 0.094 0.094 0.097 0.087 0.098 5,712,000 541,584 0.0948 16.48 16.48 17.01 15.26 17.19 32,572 16.627 -5.05%
2015-09-01 0 0.099 0.099 0.100 0.099 0.100 4,152,000 411,528 0.0991 17.36 17.36 17.54 17.36 17.54 23,676 17.382 -2.94%
2015-08-31 0 0.102 0.102 0.105 0.099 0.105 15,296,800 1,587,980 0.1038 17.89 17.89 18.41 17.36 18.41 87,228 18.205 -3.77%
2015-08-28 0 0.106 0.105 0.106 0.103 0.108 13,752,000 1,460,160 0.1062 18.59 18.41 18.59 18.06 18.94 78,419 18.620 0.95%
2015-08-27 0 0.105 0.102 0.105 0.102 0.108 9,312,000 976,776 0.1049 18.41 17.89 18.41 17.89 18.94 53,100 18.395 5.00%
2015-08-26 0 0.100 0.099 0.100 0.098 0.105 15,576,000 1,570,992 0.1009 17.54 17.36 17.54 17.19 18.41 88,820 17.687 -1.96%
2015-08-25 0 0.102 0.100 0.102 0.099 0.110 11,184,000 1,139,784 0.1019 17.89 17.54 17.89 17.36 19.29 63,775 17.872 2.00%
2015-08-24 0 0.100 0.100 0.102 0.100 0.105 9,384,000 943,440 0.1005 17.54 17.54 17.89 17.54 18.41 53,511 17.631 -7.41%
2015-08-21 0 0.108 0.106 0.108 0.101 0.109 10,980,000 1,156,164 0.1053 18.94 18.59 18.94 17.71 19.11 62,612 18.466 -5.26%
2015-08-20 0 0.114 0.113 0.115 0.108 0.115 4,752,000 532,440 0.1120 19.99 19.82 20.17 18.94 20.17 27,098 19.649 -3.39%
2015-08-19 0 0.118 0.116 0.119 0.115 0.122 7,360,000 867,856 0.1179 20.69 20.34 20.87 20.17 21.39 41,969 20.678 -3.28%
2015-08-18 0 0.122 0.122 0.123 0.121 0.127 5,804,000 714,732 0.1231 21.39 21.39 21.57 21.22 22.27 33,096 21.595 -3.94%
2015-08-17 0 0.127 0.126 0.130 0.125 0.134 2,616,000 331,416 0.1267 22.27 22.10 22.80 21.92 23.50 14,917 22.217 -1.55%
2015-08-14 0 0.129 0.125 0.131 0.121 0.130 2,760,000 351,192 0.1272 22.62 21.92 22.97 21.22 22.80 15,738 22.314 -0.77%
2015-08-13 0 0.130 0.127 0.130 0.126 0.134 4,968,000 642,576 0.1293 22.80 22.27 22.80 22.10 23.50 28,329 22.682 2.36%
2015-08-12 0 0.127 0.126 0.129 0.126 0.129 5,640,000 722,400 0.1281 22.27 22.10 22.62 22.10 22.62 32,161 22.462 -2.31%
2015-08-11 0 0.130 0.130 0.132 0.130 0.139 5,568,000 742,344 0.1333 22.80 22.80 23.15 22.80 24.38 31,751 23.380 -3.70%
2015-08-10 0 0.135 0.135 0.137 0.130 0.135 8,668,000 1,154,688 0.1332 23.67 23.67 24.03 22.80 23.67 49,428 23.361 3.05%
2015-08-07 0 0.131 0.131 0.133 0.127 0.137 9,084,000 1,192,896 0.1313 22.97 22.97 23.32 22.27 24.03 51,800 23.029 2.34%
2015-08-06 0 0.128 0.127 0.132 0.125 0.128 1,200,000 153,048 0.1275 22.45 22.27 23.15 21.92 22.45 6,843 22.366 0.00%
2015-08-05 0 0.128 0.128 0.129 0.128 0.130 1,999,200 258,326 0.1292 22.45 22.45 22.62 22.45 22.80 11,400 22.660 -1.54%
2015-08-04 0 0.130 0.129 0.132 0.127 0.133 4,872,000 629,544 0.1292 22.80 22.62 23.15 22.27 23.32 27,782 22.660 0.78%
2015-08-03 0 0.129 0.129 0.130 0.128 0.140 7,368,000 961,152 0.1304 22.62 22.62 22.80 22.45 24.55 42,015 22.876 -5.84%
2015-07-31 0 0.137 0.134 0.137 0.126 0.142 18,224,000 2,460,200 0.1350 24.03 23.50 24.03 22.10 24.90 103,920 23.674 7.87%
2015-07-30 0 0.127 0.127 0.130 0.127 0.135 16,028,800 2,078,637 0.1297 22.27 22.27 22.80 22.27 23.67 91,402 22.742 -4.51%
2015-07-29 0 0.133 0.130 0.133 0.126 0.137 22,044,000 2,855,596 0.1295 23.32 22.80 23.32 22.10 24.03 125,703 22.717 0.76%
2015-07-28 0 0.132 0.131 0.132 0.125 0.138 66,892,800 8,746,286 0.1308 23.15 22.97 23.15 21.92 24.20 381,446 22.929 -5.71%
2015-07-27 0 0.140 0.138 0.140 0.138 0.164 34,600,000 4,981,120 0.1440 24.55 24.20 24.55 24.20 28.76 197,301 25.246 -14.63%
2015-07-24 0 0.164 0.162 0.164 0.162 0.171 13,236,000 2,179,140 0.1646 28.76 28.41 28.76 28.41 29.99 75,476 28.872 -4.09%
2015-07-23 0 0.171 0.170 0.171 0.170 0.173 6,288,000 1,077,384 0.1713 29.99 29.81 29.99 29.81 30.34 35,856 30.047 0.59%
2015-07-22 0 0.170 0.170 0.174 0.170 0.174 6,000,000 1,030,800 0.1718 29.81 29.81 30.51 29.81 30.51 34,214 30.128 -1.16%
2015-07-21 0 0.172 0.172 0.176 0.172 0.181 12,091,200 2,153,908 0.1781 30.16 30.16 30.86 30.16 31.74 68,948 31.239 -2.27%
2015-07-20 0 0.176 0.176 0.178 0.170 0.177 7,728,000 1,348,992 0.1746 30.86 30.86 31.22 29.81 31.04 44,068 30.612 1.15%
2015-07-17 0 0.174 0.174 0.175 0.167 0.175 20,616,000 3,578,880 0.1736 30.51 30.51 30.69 29.29 30.69 117,560 30.443 4.82%
2015-07-16 0 0.166 0.165 0.168 0.155 0.169 11,188,800 1,816,214 0.1623 29.11 28.94 29.46 27.18 29.64 63,803 28.466 2.47%
2015-07-15 0 0.162 0.162 0.163 0.157 0.185 16,928,800 2,828,135 0.1671 28.41 28.41 28.58 27.53 32.44 96,534 29.297 -8.47%
2015-07-14 0 0.177 0.175 0.178 0.169 0.180 23,441,600 4,068,335 0.1736 31.04 30.69 31.22 29.64 31.57 133,672 30.435 4.12%
2015-07-13 0 0.170 0.170 0.173 0.155 0.185 23,552,800 4,030,337 0.1711 29.81 29.81 30.34 27.18 32.44 134,306 30.009 0.00%
2015-07-10 0 0.170 0.168 0.170 0.162 0.195 53,386,401 9,427,950 0.1766 29.81 29.46 29.81 28.41 34.20 304,428 30.969 13.33%
2015-07-09 0 0.150 0.149 0.150 0.085 0.165 51,354,400 7,466,080 0.1454 26.30 26.13 26.30 14.91 28.94 292,841 25.495 51.52%
2015-07-08 0 0.099 0.096 0.098 0.080 0.119 34,379,200 3,435,952 0.0999 17.36 16.84 17.19 14.03 20.87 196,042 17.527 -16.81%
2015-07-07 0 0.119 0.119 0.120 0.111 0.155 33,576,000 4,273,560 0.1273 20.87 20.87 21.04 19.47 27.18 191,462 22.321 -23.23%
2015-07-06 0 0.155 0.152 0.155 0.130 0.220 58,104,000 8,975,184 0.1545 27.18 26.66 27.18 22.80 38.58 331,330 27.088 -21.72%
2015-07-03 0 0.198 0.198 0.200 0.197 0.260 58,462,400 13,043,754 0.2231 34.72 34.72 35.07 34.55 45.60 333,373 39.127 -23.85%
2015-07-02 0 0.260 0.255 0.260 0.260 0.290 21,352,000 5,750,680 0.2693 45.60 44.72 45.60 45.60 50.86 121,757 47.231 -7.14%
2015-06-30 0 0.280 0.275 0.280 0.250 0.280 22,944,000 6,085,560 0.2652 49.10 48.23 49.10 43.84 49.10 130,835 46.513 9.80%
2015-06-29 0 0.255 0.255 0.265 0.250 0.300 63,337,200 16,931,496 0.2673 44.72 44.72 46.47 43.84 52.61 361,171 46.879 -15.00%
2015-06-26 0 0.300 0.295 0.300 0.285 0.315 26,736,000 7,939,440 0.2970 52.61 51.73 52.61 49.98 55.24 152,458 52.076 -3.23%
2015-06-25 0 0.310 0.305 0.310 0.280 0.310 44,037,600 12,934,500 0.2937 54.36 53.49 54.36 49.10 54.36 251,118 51.508 8.77%
2015-06-24 0 0.285 0.280 0.285 0.270 0.315 121,920,000 36,374,520 0.2983 49.98 49.10 49.98 47.35 55.24 695,231 52.320 3.64%
2015-06-23 0 0.275 0.270 0.275 0.265 0.280 19,776,000 5,363,160 0.2712 48.23 47.35 48.23 46.47 49.10 112,770 47.558 -1.79%
2015-06-22 0 0.280 0.275 0.280 0.270 0.285 17,496,000 4,837,080 0.2765 49.10 48.23 49.10 47.35 49.98 99,768 48.483 3.70%
2015-06-19 0 0.270 0.265 0.270 0.265 0.290 24,963,200 6,812,728 0.2729 47.35 46.47 47.35 46.47 50.86 142,349 47.859 -3.57%
2015-06-18 0 0.280 0.280 0.285 0.275 0.295 31,597,600 9,031,996 0.2858 49.10 49.10 49.98 48.23 51.73 180,181 50.127 -3.45%
2015-06-17 0 0.290 0.285 0.290 0.270 0.310 32,622,400 9,288,724 0.2847 50.86 49.98 50.86 47.35 54.36 186,025 49.933 -3.33%
2015-06-16 0 0.300 0.295 0.300 0.290 0.315 37,128,000 11,169,840 0.3008 52.61 51.73 52.61 50.86 55.24 211,717 52.758 -4.76%
2015-06-15 0 0.315 0.310 0.315 0.315 0.340 36,788,000 11,881,800 0.3230 55.24 54.36 55.24 55.24 59.62 209,778 56.640 -1.56%
2015-06-12 0 0.320 0.310 0.320 0.280 0.320 58,036,000 17,737,240 0.3056 56.12 54.36 56.12 49.10 56.12 330,942 53.596 10.34%
2015-06-11 0 0.290 0.290 0.295 0.275 0.295 26,616,000 7,664,520 0.2880 50.86 50.86 51.73 48.23 51.73 151,774 50.500 7.41%
2015-06-10 0 0.270 0.270 0.275 0.260 0.285 17,219,600 4,695,836 0.2727 47.35 47.35 48.23 45.60 49.98 98,192 47.823 0.00%
2015-06-09 0 0.270 0.265 0.270 0.260 0.300 52,296,000 14,441,160 0.2761 47.35 46.47 47.35 45.60 52.61 298,210 48.426 -6.90%
2015-06-08 0 0.290 0.285 0.295 0.260 0.315 49,632,000 14,742,480 0.2970 50.86 49.98 51.73 45.60 55.24 283,019 52.090 -4.92%
2015-06-05 0 0.305 0.300 0.305 0.300 0.325 41,114,400 12,700,656 0.3089 53.49 52.61 53.49 52.61 56.99 234,449 54.172 0.00%
2015-06-04 0 0.305 0.305 0.310 0.300 0.340 70,152,000 22,146,480 0.3157 53.49 53.49 54.36 52.61 59.62 400,032 55.362 -1.61%
2015-06-03 0 0.310 0.300 0.310 0.295 0.320 47,828,000 14,625,164 0.3058 54.36 52.61 54.36 51.73 56.12 272,732 53.625 -3.12%
2015-06-02 0 0.320 0.320 0.325 0.310 0.340 34,220,000 10,979,420 0.3208 56.12 56.12 56.99 54.36 59.62 195,135 56.266 -4.48%
2015-06-01 0 0.335 0.330 0.335 0.315 0.345 43,711,400 14,388,027 0.3292 58.75 57.87 58.75 55.24 60.50 249,258 57.723 1.52%
2015-05-29 0 0.330 0.325 0.330 0.310 0.335 37,430,400 12,159,384 0.3249 57.87 56.99 57.87 54.36 58.75 213,441 56.968 6.45%
2015-05-28 0 0.310 0.305 0.310 0.290 0.365 63,454,600 21,004,842 0.3310 54.36 53.49 54.36 50.86 64.01 361,841 58.050 -6.06%
2015-05-27 0 0.330 0.325 0.330 0.315 0.335 30,213,500 9,799,371 0.3243 57.87 56.99 57.87 55.24 58.75 172,288 56.878 -2.94%
2015-05-26 0 0.340 0.335 0.340 0.300 0.345 54,830,900 17,984,295 0.3280 59.62 58.75 59.62 52.61 60.50 312,665 57.519 11.48%
2015-05-22 0 0.305 0.300 0.305 0.300 0.320 62,512,800 19,124,624 0.3059 53.49 52.61 53.49 52.61 56.12 356,470 53.650 -6.15%
2015-05-21 0 0.325 0.320 0.325 0.315 0.345 42,432,000 13,845,840 0.3263 56.99 56.12 56.99 55.24 60.50 241,962 57.223 -5.80%
2015-05-20 0 0.345 0.340 0.345 0.295 0.385 241,216,000 82,594,283 0.3424 60.50 59.62 60.50 51.73 67.52 1,375,499 60.047 18.97%
2015-05-19 0 0.290 0.285 0.290 0.216 0.290 201,376,200 51,480,170 0.2556 50.86 49.98 50.86 37.88 50.86 1,148,319 44.831 34.26%
2015-05-18 0 0.216 0.214 0.218 0.213 0.221 52,390,400 11,285,515 0.2154 37.88 37.53 38.23 37.35 38.76 298,749 37.776 2.86%
2015-05-15 0 0.210 0.210 0.213 0.210 0.219 37,496,800 8,044,824 0.2145 36.83 36.83 37.35 36.83 38.41 213,820 37.624 0.00%
2015-05-14 0 0.210 0.210 0.212 0.206 0.223 81,920,000 17,683,062 0.2159 36.83 36.83 37.18 36.13 39.11 467,137 37.854 5.53%
2015-05-13 0 0.199 0.195 0.200 0.194 0.202 13,903,668 2,743,146 0.1973 34.90 34.20 35.07 34.02 35.42 79,284 34.599 -1.49%
2015-05-12 0 0.202 0.201 0.203 0.193 0.208 45,992,000 9,271,960 0.2016 35.42 35.25 35.60 33.85 36.48 262,263 35.354 4.66%
2015-05-11 0 0.193 0.193 0.194 0.192 0.200 19,802,800 3,850,116 0.1944 33.85 33.85 34.02 33.67 35.07 112,923 34.095 -1.53%
2015-05-08 0 0.196 0.196 0.198 0.195 0.202 17,334,416 3,425,323 0.1976 34.37 34.37 34.72 34.20 35.42 98,847 34.653 -1.01%
2015-05-07 0 0.198 0.196 0.198 0.195 0.206 25,794,415 5,114,207 0.1983 34.72 34.37 34.72 34.20 36.13 147,089 34.769 -1.00%
2015-05-06 0 0.200 0.199 0.200 0.198 0.211 30,152,000 6,153,259 0.2041 35.07 34.90 35.07 34.72 37.00 171,937 35.788 -2.44%
2015-05-05 0 0.205 0.202 0.205 0.201 0.218 96,327,800 19,937,072 0.2070 35.95 35.42 35.95 35.25 38.23 549,295 36.296 1.49%
2015-05-04 0 0.202 0.202 0.204 0.201 0.215 74,838,144 15,587,546 0.2083 35.42 35.42 35.77 35.25 37.70 426,754 36.526 0.50%
2015-04-30 0 0.201 0.201 0.202 0.196 0.217 41,797,600 8,555,572 0.2047 35.25 35.25 35.42 34.37 38.05 238,345 35.896 -3.37%
2015-04-29 0 0.208 0.207 0.208 0.191 0.231 93,693,600 20,072,976 0.2142 36.48 36.30 36.48 33.49 40.51 534,274 37.571 7.77%
2015-04-28 0 0.193 0.192 0.195 0.192 0.199 14,503,200 2,826,253 0.1949 33.85 33.67 34.20 33.67 34.90 82,702 34.174 -3.50%
2015-04-27 0 0.200 0.197 0.200 0.196 0.205 22,481,600 4,515,110 0.2008 35.07 34.55 35.07 34.37 35.95 128,198 35.220 0.00%
2015-04-24 0 0.200 0.200 0.202 0.181 0.202 36,381,600 7,077,914 0.1945 35.07 35.07 35.42 31.74 35.42 207,461 34.117 4.17%
2015-04-23 0 0.192 0.192 0.195 0.190 0.199 20,824,800 4,068,100 0.1953 33.67 33.67 34.20 33.32 34.90 118,750 34.258 -1.54%
2015-04-22 0 0.195 0.195 0.198 0.194 0.205 43,064,000 8,524,904 0.1980 34.20 34.20 34.72 34.02 35.95 245,566 34.715 -2.99%
2015-04-21 0 0.201 0.200 0.202 0.197 0.209 52,080,804 10,545,604 0.2025 35.25 35.07 35.42 34.55 36.65 296,983 35.509 1.01%
2015-04-20 0 0.199 0.195 0.199 0.189 0.208 50,123,220 10,010,237 0.1997 34.90 34.20 34.90 33.14 36.48 285,820 35.023 0.51%
2015-04-17 0 0.198 0.198 0.201 0.197 0.214 59,104,800 11,999,920 0.2030 34.72 34.72 35.25 34.55 37.53 337,037 35.604 -0.50%
2015-04-16 0 0.199 0.197 0.199 0.195 0.239 245,323,744 51,991,302 0.2119 34.90 34.55 34.90 34.20 41.91 1,398,923 37.165 -1.97%
2015-04-15 0 0.203 0.201 0.202 0.174 0.208 342,849,000 62,440,922 0.1821 35.60 35.25 35.42 30.51 36.48 1,955,047 31.938 19.41%
2015-04-14 0 0.170 0.170 0.173 0.166 0.187 98,692,800 17,577,481 0.1781 29.81 29.81 30.34 29.11 32.79 562,781 31.233 -5.56%
2015-04-13 0 0.180 0.179 0.180 0.176 0.195 270,015,200 49,791,400 0.1844 31.57 31.39 31.57 30.86 34.20 1,539,722 32.338 3.45%
2015-04-10 0 0.174 0.173 0.174 0.164 0.193 89,592,800 15,786,280 0.1762 30.51 30.34 30.51 28.76 33.85 510,890 30.900 -5.43%
2015-04-09 0 0.184 0.180 0.185 0.177 0.232 136,777,600 28,198,633 0.2062 32.27 31.57 32.44 31.04 40.68 779,954 36.154 -3.16%
2015-04-08 0 0.190 0.186 0.190 0.170 0.198 28,640,800 5,291,364 0.1847 33.32 32.62 33.32 29.81 34.72 163,320 32.399 18.75%
2015-04-02 0 0.160 0.158 0.162 0.145 0.168 18,001,600 2,814,272 0.1563 28.06 27.71 28.41 25.43 29.46 102,652 27.416 10.34%
2015-04-01 0 0.145 0.141 0.145 0.133 0.145 4,056,000 569,520 0.1404 25.43 24.73 25.43 23.32 25.43 23,129 24.624 9.02%
2015-03-31 0 0.133 0.133 0.134 0.130 0.135 2,299,200 304,086 0.1323 23.32 23.32 23.50 22.80 23.67 13,111 23.193 -1.48%
2015-03-30 0 0.135 0.133 0.136 0.133 0.138 2,448,000 330,168 0.1349 23.67 23.32 23.85 23.32 24.20 13,959 23.652 -4.26%
2015-03-27 0 0.141 0.139 0.142 0.138 0.145 704,000 99,168 0.1409 24.73 24.38 24.90 24.20 25.43 4,014 24.703 -2.76%
2015-03-26 0 0.145 0.141 0.146 0.141 0.145 2,360,800 338,260 0.1433 25.43 24.73 25.60 24.73 25.43 13,462 25.127 1.40%
2015-03-25 0 0.143 0.137 0.144 0.137 0.145 2,520,000 355,056 0.1409 25.08 24.03 25.25 24.03 25.43 14,370 24.708 2.14%
2015-03-24 0 0.140 0.138 0.142 0.136 0.140 744,000 102,696 0.1380 24.55 24.20 24.90 23.85 24.55 4,243 24.206 2.19%
2015-03-23 0 0.137 0.135 0.144 0.135 0.145 696,000 96,192 0.1382 24.03 23.67 25.25 23.67 25.43 3,969 24.237 -2.14%
2015-03-20 0 0.140 0.134 0.140 0.134 0.140 516,800 70,210 0.1359 24.55 23.50 24.55 23.50 24.55 2,947 23.824 0.00%
2015-03-19 0 0.140 0.133 0.145 0.135 0.140 1,704,000 231,000 0.1356 24.55 23.32 25.43 23.67 24.55 9,717 23.773 0.72%
2015-03-18 0 0.139 0.134 0.139 0.133 0.140 1,392,000 188,088 0.1351 24.38 23.50 24.38 23.32 24.55 7,938 23.696 -0.71%
2015-03-17 0 0.140 0.136 0.140 0.136 0.141 727,200 101,102 0.1390 24.55 23.85 24.55 23.85 24.73 4,147 24.381 3.70%
2015-03-16 0 0.135 0.135 0.140 0.133 0.137 552,000 74,664 0.1353 23.67 23.67 24.55 23.32 24.03 3,148 23.720 -1.46%
2015-03-13 0 0.137 0.137 0.140 0.132 0.137 864,000 115,488 0.1337 24.03 24.03 24.55 23.15 24.03 4,927 23.441 1.48%
2015-03-12 0 0.135 0.133 0.136 0.135 0.139 1,232,000 169,168 0.1373 23.67 23.32 23.85 23.67 24.38 7,025 24.080 -3.57%
2015-03-11 0 0.140 0.138 0.142 0.134 0.140 651,200 90,427 0.1389 24.55 24.20 24.90 23.50 24.55 3,713 24.352 0.00%
2015-03-10 0 0.140 0.134 0.140 0.140 0.145 384,000 54,936 0.1431 24.55 23.50 24.55 24.55 25.43 2,190 25.088 -0.71%
2015-03-09 0 0.141 0.138 0.141 0.137 0.142 782,400 110,232 0.1409 24.73 24.20 24.73 24.03 24.90 4,462 24.707 3.68%
2015-03-06 0 0.136 0.136 0.142 0.136 0.139 384,000 52,296 0.1362 23.85 23.85 24.90 23.85 24.38 2,190 23.883 -4.23%
2015-03-05 0 0.142 0.137 0.143 0.136 0.142 700,800 95,784 0.1367 24.90 24.03 25.08 23.85 24.90 3,996 23.969 2.90%
2015-03-04 0 0.138 0.138 0.141 0.138 0.143 1,128,000 158,208 0.1403 24.20 24.20 24.73 24.20 25.08 6,432 24.596 -2.13%
2015-03-03 0 0.141 0.138 0.141 0.132 0.142 2,832,000 391,296 0.1382 24.73 24.20 24.73 23.15 24.90 16,149 24.230 1.44%
2015-03-02 0 0.139 0.140 0.144 0.138 0.141 2,400,000 334,032 0.1392 24.38 24.55 25.25 24.20 24.73 13,686 24.407 -1.42%
2015-02-27 0 0.141 0.137 0.141 0.131 0.142 6,888,000 933,456 0.1355 24.73 24.03 24.73 22.97 24.90 39,278 23.765 -1.40%
2015-02-26 0 0.143 0.140 0.144 0.140 0.149 6,700,000 964,220 0.1439 25.08 24.55 25.25 24.55 26.13 38,206 25.238 -7.74%
2015-02-25 0 0.155 0.151 0.155 0.147 0.156 2,208,000 332,400 0.1505 27.18 26.48 27.18 25.78 27.36 12,591 26.400 4.03%
2015-02-24 0 0.149 0.146 0.149 0.146 0.169 13,536,000 2,163,960 0.1599 26.13 25.60 26.13 25.60 29.64 77,187 28.035 -5.10%
2015-02-23 0 0.157 0.155 0.158 0.138 0.161 12,000,800 1,819,664 0.1516 27.53 27.18 27.71 24.20 28.23 68,433 26.591 12.14%
2015-02-18 0 0.140 0.138 0.140 0.132 0.143 2,284,800 320,712 0.1404 24.55 24.20 24.55 23.15 25.08 13,029 24.616 2.19%
2015-02-17 0 0.137 0.130 0.137 0.130 0.147 1,969,600 263,587 0.1338 24.03 22.80 24.03 22.80 25.78 11,231 23.469 5.38%
2015-02-16 0 0.130 0.127 0.130 0.129 0.130 744,000 96,624 0.1299 22.80 22.27 22.80 22.62 22.80 4,243 22.775 0.00%
2015-02-13 0 0.130 0.130 0.140 0.130 0.135 1,259,200 164,110 0.1303 22.80 22.80 24.55 22.80 23.67 7,180 22.855 -1.52%
2015-02-12 0 0.132 0.130 0.132 0.132 0.149 7,908,800 1,097,177 0.1387 23.15 22.80 23.15 23.15 26.13 45,099 24.328 -2.22%
2015-02-11 0 0.135 0.135 0.142 0.127 0.136 5,352,000 707,088 0.1321 23.67 23.67 24.90 22.27 23.85 30,519 23.169 6.30%
2015-02-10 0 0.127 0.124 0.127 0.124 0.127 888,000 110,280 0.1242 22.27 21.75 22.27 21.75 22.27 5,064 21.779 1.60%
2015-02-09 0 0.125 0.124 0.130 0.125 0.125 31,200 3,828 0.1227 21.92 21.75 22.80 21.92 21.92 178 21.516 -0.79%
2015-02-06 0 0.126 0.122 0.128 0.126 0.128 1,057,600 134,414 0.1271 22.10 21.39 22.45 22.10 22.45 6,031 22.288 0.80%
2015-02-05 0 0.125 0.120 0.125 0.118 0.126 1,349,600 164,180 0.1217 21.92 21.04 21.92 20.69 22.10 7,696 21.333 0.81%
2015-02-04 0 0.124 0.123 0.127 0.124 0.128 1,200,000 150,048 0.1250 21.75 21.57 22.27 21.75 22.45 6,843 21.928 -3.13%
2015-02-03 0 0.128 0.122 0.128 0.122 0.128 4,060,800 512,712 0.1263 22.45 21.39 22.45 21.39 22.45 23,156 22.142 4.07%
2015-02-02 0 0.123 0.120 0.123 - - 0 0 - 21.57 21.04 21.57 - - 0 - -0.81%
2015-01-30 0 0.124 0.121 0.124 0.120 0.125 1,242,400 151,490 0.1219 21.75 21.22 21.75 21.04 21.92 7,085 21.383 -0.80%
2015-01-29 0 0.125 0.118 0.125 0.115 0.127 2,488,000 300,920 0.1209 21.92 20.69 21.92 20.17 22.27 14,187 21.210 4.17%
2015-01-28 0 0.120 0.120 0.126 0.120 0.127 3,308,000 412,544 0.1247 21.04 21.04 22.10 21.04 22.27 18,863 21.870 -4.00%
2015-01-27 0 0.125 0.119 0.125 0.120 0.127 1,056,000 127,392 0.1206 21.92 20.87 21.92 21.04 22.27 6,022 21.156 1.63%
2015-01-26 0 0.123 0.123 0.124 0.119 0.128 1,344,000 164,496 0.1224 21.57 21.57 21.75 20.87 22.45 7,664 21.464 -4.65%
2015-01-23 0 0.129 0.120 0.129 0.118 0.129 705,600 84,960 0.1204 22.62 21.04 22.62 20.69 22.62 4,024 21.116 4.88%
2015-01-22 0 0.123 0.121 0.123 0.121 0.124 1,279,200 155,867 0.1218 21.57 21.22 21.57 21.22 21.75 7,294 21.368 -4.65%
2015-01-21 0 0.129 0.122 0.129 0.122 0.129 72,000 8,952 0.1243 22.62 21.39 22.62 21.39 22.62 411 21.804 -2.27%
2015-01-20 0 0.132 0.120 0.133 0.120 0.132 2,978,400 362,424 0.1217 23.15 21.04 23.32 21.04 23.15 16,984 21.339 4.76%
2015-01-19 0 0.126 0.121 0.130 0.121 0.133 2,259,200 279,368 0.1237 22.10 21.22 22.80 21.22 23.32 12,883 21.685 0.00%
2015-01-16 0 0.126 0.122 0.127 0.122 0.126 288,000 35,472 0.1232 22.10 21.39 22.27 21.39 22.10 1,642 21.599 -0.79%
2015-01-15 0 0.127 0.124 0.128 0.124 0.133 702,400 89,782 0.1278 22.27 21.75 22.45 21.75 23.32 4,005 22.416 -3.05%
2015-01-14 0 0.131 0.122 0.131 0.115 0.138 1,320,000 169,200 0.1282 22.97 21.39 22.97 20.17 24.20 7,527 22.479 0.77%
2015-01-13 0 0.130 0.126 0.130 0.113 0.132 1,608,000 197,496 0.1228 22.80 22.10 22.80 19.82 23.15 9,169 21.539 6.56%
2015-01-12 0 0.122 0.115 0.122 0.122 0.126 600,000 74,160 0.1236 21.39 20.17 21.39 21.39 22.10 3,421 21.675 -3.17%
2015-01-09 0 0.126 0.121 0.126 0.120 0.128 488,000 61,376 0.1258 22.10 21.22 22.10 21.04 22.45 2,783 22.056 3.28%
2015-01-08 0 0.122 0.121 0.128 0.122 0.123 600,000 73,296 0.1222 21.39 21.22 22.45 21.39 21.57 3,421 21.423 0.00%
2015-01-07 0 0.122 0.120 0.126 0.122 0.128 1,325,600 166,076 0.1253 21.39 21.04 22.10 21.39 22.45 7,559 21.971 0.00%
2015-01-06 0 0.122 0.117 0.122 0.116 0.122 3,764,800 449,288 0.1193 21.39 20.52 21.39 20.34 21.39 21,468 20.928 -4.69%
2015-01-05 0 0.128 0.124 0.128 0.130 0.131 488,800 63,843 0.1306 22.45 21.75 22.45 22.80 22.97 2,787 22.905 -3.03%
2015-01-02 0 0.132 0.122 0.132 0.125 0.137 96,000 12,288 0.1280 23.15 21.39 23.15 21.92 24.03 547 22.447 7.32%
2014-12-31 0 0.123 0.118 0.125 - - 0 0 - 21.57 20.69 21.92 - - 0 - 0.00%
2014-12-30 0 0.123 0.113 0.123 0.117 0.124 1,248,000 150,840 0.1209 21.57 19.82 21.57 20.52 21.75 7,117 21.196 10.81%
2014-12-29 0 0.111 0.111 0.116 0.111 0.117 564,000 65,028 0.1153 19.47 19.47 20.34 19.47 20.52 3,216 20.219 -8.26%
2014-12-24 0 0.121 0.112 0.120 0.111 0.121 722,400 80,652 0.1116 21.22 19.64 21.04 19.47 21.22 4,119 19.579 1.68%
2014-12-23 0 0.119 0.115 0.119 0.110 0.119 4,056,000 454,416 0.1120 20.87 20.17 20.87 19.29 20.87 23,129 19.647 -1.65%
2014-12-22 0 0.121 0.108 0.121 0.112 0.121 1,335,200 151,608 0.1135 21.22 18.94 21.22 19.64 21.22 7,614 19.912 0.83%
2014-12-19 0 0.120 0.114 0.120 0.113 0.120 504,800 57,508 0.1139 21.04 19.99 21.04 19.82 21.04 2,879 19.978 4.35%
2014-12-18 0 0.115 0.115 0.120 0.115 0.120 1,944,000 228,792 0.1177 20.17 20.17 21.04 20.17 21.04 11,085 20.639 -1.71%
2014-12-17 0 0.117 0.116 0.120 0.110 0.124 10,008,000 1,151,712 0.1151 20.52 20.34 21.04 19.29 21.75 57,069 20.181 -5.65%
2014-12-16 0 0.124 0.119 0.124 0.125 0.125 74,400 9,264 0.1245 21.75 20.87 21.75 21.92 21.92 424 21.836 -0.80%
2014-12-15 0 0.125 0.124 0.129 0.122 0.129 384,000 48,576 0.1265 21.92 21.75 22.62 21.39 22.62 2,190 22.184 2.46%
2014-12-12 0 0.122 0.122 0.126 0.116 0.123 1,104,000 133,728 0.1211 21.39 21.39 22.10 20.34 21.57 6,295 21.242 -1.61%
2014-12-11 0 0.124 0.123 0.125 0.116 0.125 2,561,600 308,792 0.1205 21.75 21.57 21.92 20.34 21.92 14,607 21.140 -4.62%
2014-12-10 0 0.130 0.125 0.133 0.130 0.135 240,000 31,704 0.1321 22.80 21.92 23.32 22.80 23.67 1,369 23.166 3.17%
2014-12-09 0 0.126 0.125 0.126 0.120 0.133 2,640,800 325,651 0.1233 22.10 21.92 22.10 21.04 23.32 15,059 21.625 0.00%
2014-12-08 0 0.126 0.121 0.126 0.126 0.130 2,282,400 293,860 0.1288 22.10 21.22 22.10 22.10 22.80 13,015 22.578 -3.08%
2014-12-05 0 0.130 0.130 0.131 0.130 0.133 3,888,000 511,320 0.1315 22.80 22.80 22.97 22.80 23.32 22,171 23.063 -3.70%
2014-12-04 0 0.135 0.135 0.139 0.132 0.135 434,400 57,840 0.1331 23.67 23.67 24.38 23.15 23.67 2,477 23.350 -0.74%
2014-12-03 0 0.136 0.136 0.137 0.134 0.137 624,000 84,085 0.1348 23.85 23.85 24.03 23.50 24.03 3,558 23.631 -0.73%
2014-12-02 0 0.137 0.135 0.140 0.137 0.140 1,488,000 206,904 0.1390 24.03 23.67 24.55 24.03 24.55 8,485 24.384 -0.72%
2014-12-01 0 0.138 0.137 0.140 0.138 0.140 1,176,000 163,248 0.1388 24.20 24.03 24.55 24.20 24.55 6,706 24.344 -0.72%
2014-11-28 0 0.139 0.136 0.139 0.135 0.139 108,000 14,568 0.1349 24.38 23.85 24.38 23.67 24.38 616 23.655 2.96%
2014-11-27 0 0.135 0.134 0.137 0.132 0.141 1,491,200 202,664 0.1359 23.67 23.50 24.03 23.15 24.73 8,503 23.833 -2.88%
2014-11-26 0 0.139 0.139 0.141 0.138 0.143 2,798,400 394,992 0.1411 24.38 24.38 24.73 24.20 25.08 15,957 24.753 -4.79%
2014-11-25 0 0.146 0.144 0.146 0.144 0.154 3,579,200 523,371 0.1462 25.60 25.25 25.60 25.25 27.01 20,410 25.643 -3.31%
2014-11-24 0 0.151 0.144 0.151 0.141 0.158 8,768,000 1,306,112 0.1490 26.48 25.25 26.48 24.73 27.71 49,998 26.123 8.63%
2014-11-21 0 0.139 0.139 0.140 0.135 0.144 1,560,000 215,016 0.1378 24.38 24.38 24.55 23.67 25.25 8,896 24.171 4.51%
2014-11-20 0 0.133 0.132 0.135 0.130 0.145 2,934,400 391,406 0.1334 23.32 23.15 23.67 22.80 25.43 16,733 23.391 -2.21%
2014-11-19 0 0.136 0.136 0.139 0.133 0.149 2,179,200 301,617 0.1384 23.85 23.85 24.38 23.32 26.13 12,427 24.272 4.62%
2014-11-18 0 0.130 0.130 0.131 0.130 0.137 6,028,800 789,508 0.1310 22.80 22.80 22.97 22.80 24.03 34,378 22.965 -2.99%
2014-11-17 0 0.134 0.132 0.136 0.132 0.137 833,600 110,704 0.1328 23.50 23.15 23.85 23.15 24.03 4,753 23.289 -1.47%
2014-11-14 0 0.136 0.132 0.138 0.130 0.136 1,416,000 186,744 0.1319 23.85 23.15 24.20 22.80 23.85 8,075 23.128 1.49%
2014-11-13 0 0.134 0.133 0.135 0.131 0.140 2,448,000 329,544 0.1346 23.50 23.32 23.67 22.97 24.55 13,959 23.607 -4.29%
2014-11-12 0 0.140 0.136 0.140 - - 3,200 400 0.1250 24.55 23.85 24.55 - - 18 21.921 0.00%
2014-11-11 0 0.140 0.136 0.140 0.129 0.142 1,532,000 211,444 0.1380 24.55 23.85 24.55 22.62 24.90 8,736 24.204 4.48%
2014-11-10 0 0.134 0.134 0.137 0.134 0.142 792,800 107,428 0.1355 23.50 23.50 24.03 23.50 24.90 4,521 23.763 -2.90%
2014-11-07 0 0.138 0.137 0.141 0.135 0.140 1,394,400 192,856 0.1383 24.20 24.03 24.73 23.67 24.55 7,951 24.254 2.22%
2014-11-06 0 0.135 0.133 0.135 0.133 0.136 264,000 35,592 0.1348 23.67 23.32 23.67 23.32 23.85 1,505 23.643 -2.88%
2014-11-05 0 0.139 0.133 0.139 0.132 0.139 1,828,000 242,796 0.1328 24.38 23.32 24.38 23.15 24.38 10,424 23.292 -1.42%
2014-11-04 0 0.141 0.132 0.141 0.133 0.141 627,200 86,608 0.1381 24.73 23.15 24.73 23.32 24.73 3,577 24.216 -1.40%
2014-11-03 0 0.143 0.135 0.143 0.135 0.143 504,000 71,328 0.1415 25.08 23.67 25.08 23.67 25.08 2,874 24.818 2.88%
2014-10-31 0 0.139 0.135 0.139 0.132 0.140 480,000 65,184 0.1358 24.38 23.67 24.38 23.15 24.55 2,737 23.815 6.92%
2014-10-30 0 0.130 0.129 0.130 0.130 0.132 888,800 115,732 0.1302 22.80 22.62 22.80 22.80 23.15 5,068 22.835 -0.76%
2014-10-29 0 0.131 0.131 0.133 0.130 0.131 208,000 26,904 0.1293 22.97 22.97 23.32 22.80 22.97 1,186 22.683 1.55%
2014-10-28 0 0.129 0.129 0.133 0.127 0.132 10,717,600 1,384,792 0.1292 22.62 22.62 23.32 22.27 23.15 61,116 22.659 -6.52%
2014-10-27 0 0.138 0.131 0.138 0.130 0.138 360,000 47,280 0.1313 24.20 22.97 24.20 22.80 24.20 2,053 23.031 -2.82%
2014-10-24 0 0.142 0.132 0.143 0.136 0.146 1,824,000 250,152 0.1371 24.90 23.15 25.08 23.85 25.60 10,401 24.051 4.41%
2014-10-23 0 0.136 0.131 0.137 0.136 0.139 360,000 49,032 0.1362 23.85 22.97 24.03 23.85 24.38 2,053 23.885 -4.23%
2014-10-22 0 0.142 0.139 0.142 0.139 0.142 2,818,400 394,760 0.1401 24.90 24.38 24.90 24.38 24.90 16,072 24.563 0.71%
2014-10-21 0 0.141 0.141 0.145 0.138 0.157 1,447,200 207,276 0.1432 24.73 24.73 25.43 24.20 27.53 8,252 25.117 0.71%
2014-10-20 0 0.140 0.140 0.145 0.135 0.140 1,516,000 212,080 0.1399 24.55 24.55 25.43 23.67 24.55 8,645 24.533 -4.11%
2014-10-17 0 0.146 0.136 0.146 - - 4,000 520 0.1300 25.60 23.85 25.60 - - 23 22.798 0.00%
2014-10-16 0 0.146 0.137 0.146 - - 0 0 - 25.60 24.03 25.60 - - 0 - -2.67%
2014-10-15 0 0.150 0.144 0.150 - - 0 0 - 26.30 25.25 26.30 - - 0 - 0.00%
2014-10-14 0 0.150 0.144 0.153 - - 0 0 - 26.30 25.25 26.83 - - 0 - 0.00%
2014-10-13 0 0.150 0.143 0.150 - - 0 0 - 26.30 25.08 26.30 - - 0 - 0.00%
2014-10-10 0 0.150 0.145 0.154 0.136 0.150 920,000 133,160 0.1447 26.30 25.43 27.01 23.85 26.30 5,246 25.382 -3.23%
2014-10-09 0 0.155 0.150 0.155 0.150 0.158 1,368,000 209,400 0.1531 27.18 26.30 27.18 26.30 27.71 7,801 26.843 4.03%
2014-10-08 0 0.149 0.141 0.149 0.140 0.150 1,488,000 217,632 0.1463 26.13 24.73 26.13 24.55 26.30 8,485 25.649 6.43%
2014-10-07 0 0.140 0.140 0.148 0.131 0.142 1,551,200 215,448 0.1389 24.55 24.55 25.95 22.97 24.90 8,845 24.357 0.00%
2014-10-06 0 0.140 0.135 0.146 - - 0 0 - 24.55 23.67 25.60 - - 0 - 0.00%
2014-10-03 0 0.140 0.139 0.140 0.127 0.140 2,232,000 304,008 0.1362 24.55 24.38 24.55 22.27 24.55 12,728 23.886 -1.41%
2014-09-30 0 0.142 0.139 0.142 0.136 0.142 3,600,000 501,744 0.1394 24.90 24.38 24.90 23.85 24.90 20,528 24.441 0.00%
2014-09-29 0 0.142 0.141 0.143 0.140 0.149 640,000 91,192 0.1425 24.90 24.73 25.08 24.55 26.13 3,650 24.987 -4.70%
2014-09-26 0 0.149 0.147 0.150 0.148 0.149 596,800 88,152 0.1477 26.13 25.78 26.30 25.95 26.13 3,403 25.903 0.00%
2014-09-25 0 0.149 0.147 0.152 0.147 0.158 3,147,200 480,488 0.1527 26.13 25.78 26.66 25.78 27.71 17,946 26.773 -3.87%
2014-09-24 0 0.155 0.152 0.160 0.148 0.155 1,056,000 162,576 0.1540 27.18 26.66 28.06 25.95 27.18 6,022 26.998 0.00%
2014-09-23 0 0.155 0.153 0.155 0.152 0.155 960,000 147,744 0.1539 27.18 26.83 27.18 26.66 27.18 5,474 26.989 -0.64%
2014-09-22 0 0.156 0.153 0.156 0.153 0.156 708,800 108,396 0.1529 27.36 26.83 27.36 26.83 27.36 4,042 26.819 -1.89%
2014-09-19 0 0.159 0.155 0.160 0.155 0.161 2,866,400 449,428 0.1568 27.88 27.18 28.06 27.18 28.23 16,345 27.496 -1.85%
2014-09-18 0 0.162 0.158 0.162 0.156 0.168 2,952,000 478,128 0.1620 28.41 27.71 28.41 27.36 29.46 16,833 28.404 -2.41%
2014-09-17 0 0.166 0.163 0.166 0.159 0.168 751,200 123,768 0.1648 29.11 28.58 29.11 27.88 29.46 4,284 28.893 3.11%
2014-09-16 0 0.161 0.161 0.163 0.160 0.162 4,200,000 676,008 0.1610 28.23 28.23 28.58 28.06 28.41 23,950 28.226 -1.83%
2014-09-15 0 0.164 0.161 0.164 0.159 0.164 2,040,000 328,776 0.1612 28.76 28.23 28.76 27.88 28.76 11,633 28.263 0.61%
2014-09-12 0 0.163 0.163 0.164 0.161 0.168 5,364,800 875,571 0.1632 28.58 28.58 28.76 28.23 29.46 30,592 28.621 -3.55%
2014-09-11 0 0.169 0.165 0.170 0.161 0.174 3,504,000 586,488 0.1674 29.64 28.94 29.81 28.23 30.51 19,981 29.352 0.00%
2014-09-10 0 0.169 0.167 0.169 0.167 0.175 6,117,800 1,050,346 0.1717 29.64 29.29 29.64 29.29 30.69 34,886 30.108 0.00%
2014-09-08 0 0.169 0.167 0.169 0.164 0.176 2,784,000 470,952 0.1692 29.64 29.29 29.64 28.76 30.86 15,875 29.666 -1.17%
2014-09-05 0 0.171 0.170 0.171 0.163 0.173 4,492,000 756,188 0.1683 29.99 29.81 29.99 28.58 30.34 25,615 29.521 4.91%
2014-09-04 0 0.163 0.161 0.163 0.156 0.168 4,348,000 696,152 0.1601 28.58 28.23 28.58 27.36 29.46 24,794 28.078 6.54%
2014-09-03 0 0.153 0.150 0.153 0.148 0.153 1,632,000 243,384 0.1491 26.83 26.30 26.83 25.95 26.83 9,306 26.153 2.00%
2014-09-02 0 0.150 0.145 0.150 0.143 0.150 2,424,000 353,664 0.1459 26.30 25.43 26.30 25.08 26.30 13,823 25.586 0.00%
2014-09-01 0 0.150 0.146 0.150 0.146 0.150 1,728,000 255,384 0.1478 26.30 25.60 26.30 25.60 26.30 9,854 25.918 -0.66%
2014-08-29 0 0.151 0.149 0.151 0.148 0.154 1,004,000 150,424 0.1498 26.48 26.13 26.48 25.95 27.01 5,725 26.274 -1.95%
2014-08-28 0 0.154 0.150 0.154 0.148 0.154 1,680,000 253,608 0.1510 27.01 26.30 27.01 25.95 27.01 9,580 26.473 -1.28%
2014-08-27 0 0.156 0.154 0.156 0.149 0.160 3,608,000 553,320 0.1534 27.36 27.01 27.36 26.13 28.06 20,574 26.894 -4.29%
2014-08-26 0 0.163 0.156 0.163 0.163 0.164 2,811,200 458,284 0.1630 28.58 27.36 28.58 28.58 28.76 16,030 28.588 -0.61%
2014-08-25 0 0.164 0.160 0.164 0.152 0.164 2,064,000 328,320 0.1591 28.76 28.06 28.76 26.66 28.76 11,770 27.895 2.50%
2014-08-22 0 0.160 0.158 0.160 0.152 0.188 21,516,800 3,597,084 0.1672 28.06 27.71 28.06 26.66 32.97 122,696 29.317 -1.23%
2014-08-21 0 0.162 0.158 0.162 0.151 0.162 5,612,400 885,116 0.1577 28.41 27.71 28.41 26.48 28.41 32,004 27.657 -1.82%
2014-08-20 0 0.165 0.161 0.165 0.157 0.169 12,126,800 1,984,968 0.1637 28.94 28.23 28.94 27.53 29.64 69,151 28.705 1.23%
2014-08-19 0 0.163 0.159 0.163 0.136 0.169 26,341,600 4,054,344 0.1539 28.58 27.88 28.58 23.85 29.64 150,209 26.991 19.85%
2014-08-18 0 0.136 0.135 0.136 0.134 0.136 1,169,600 157,432 0.1346 23.85 23.67 23.85 23.50 23.85 6,669 23.605 -1.45%
2014-08-15 0 0.138 0.137 0.139 0.136 0.140 1,538,400 210,700 0.1370 24.20 24.03 24.38 23.85 24.55 8,773 24.018 -1.43%
2014-08-14 0 0.140 0.138 0.141 0.136 0.147 2,192,000 306,000 0.1396 24.55 24.20 24.73 23.85 25.78 12,500 24.481 -1.41%
2014-08-13 0 0.142 0.138 0.142 0.134 0.149 5,641,600 786,112 0.1393 24.90 24.20 24.90 23.50 26.13 32,170 24.436 -0.70%
2014-08-12 0 0.143 0.140 0.143 0.125 0.146 26,379,200 3,635,675 0.1378 25.08 24.55 25.08 21.92 25.60 150,424 24.170 12.60%
2014-08-11 0 0.127 0.127 0.128 0.127 0.130 1,488,000 190,080 0.1277 22.27 22.27 22.45 22.27 22.80 8,485 22.402 -2.31%
2014-08-08 0 0.130 0.129 0.130 0.128 0.138 8,112,000 1,071,576 0.1321 22.80 22.62 22.80 22.45 24.20 46,258 23.165 -0.76%
2014-08-07 0 0.131 0.129 0.132 0.125 0.136 9,295,200 1,223,628 0.1316 22.97 22.62 23.15 21.92 23.85 53,005 23.085 4.80%
2014-08-06 0 0.125 0.123 0.126 0.120 0.125 3,436,000 417,196 0.1214 21.92 21.57 22.10 21.04 21.92 19,593 21.293 2.46%
2014-08-05 0 0.122 0.121 0.123 0.120 0.126 4,776,000 582,984 0.1221 21.39 21.22 21.57 21.04 22.10 27,234 21.406 -1.61%
2014-08-04 0 0.124 0.121 0.126 0.122 0.128 6,426,400 798,288 0.1242 21.75 21.22 22.10 21.39 22.45 36,646 21.784 -1.59%
2014-08-01 0 0.126 0.124 0.126 0.124 0.126 3,512,000 437,688 0.1246 22.10 21.75 22.10 21.75 22.10 20,027 21.855 0.00%
2014-07-31 0 0.126 0.124 0.126 0.121 0.129 2,952,000 365,712 0.1239 22.10 21.75 22.10 21.22 22.62 16,833 21.725 -0.79%
2014-07-30 0 0.127 0.124 0.128 0.120 0.130 3,583,200 447,794 0.1250 22.27 21.75 22.45 21.04 22.80 20,433 21.916 -2.31%
2014-07-29 0 0.130 0.127 0.130 0.121 0.130 3,312,000 419,232 0.1266 22.80 22.27 22.80 21.22 22.80 18,886 22.198 7.44%
2014-07-28 0 0.121 0.121 0.127 0.120 0.128 3,649,600 449,680 0.1232 21.22 21.22 22.27 21.04 22.45 20,811 21.607 -2.42%
2014-07-25 0 0.124 0.124 0.126 0.123 0.126 2,832,000 353,976 0.1250 21.75 21.75 22.10 21.57 22.10 16,149 21.919 -2.36%
2014-07-24 0 0.127 0.126 0.129 0.116 0.140 12,552,000 1,603,920 0.1278 22.27 22.10 22.62 20.34 24.55 71,576 22.409 5.83%
2014-07-23 0 0.120 0.117 0.122 0.116 0.122 5,550,400 666,300 0.1200 21.04 20.52 21.39 20.34 21.39 31,650 21.052 0.00%
2014-07-22 0 0.120 0.118 0.120 0.115 0.120 5,448,000 648,648 0.1191 21.04 20.69 21.04 20.17 21.04 31,066 20.879 0.00%
2014-07-21 0 0.120 0.117 0.125 0.120 0.120 96,000 11,520 0.1200 21.04 20.52 21.92 21.04 21.04 547 21.044 -1.64%
2014-07-18 0 0.122 0.120 0.123 0.122 0.122 240,000 29,280 0.1220 21.39 21.04 21.57 21.39 21.39 1,369 21.395 0.00%
2014-07-17 0 0.122 0.120 0.122 0.120 0.122 696,800 84,019 0.1206 21.39 21.04 21.39 21.04 21.39 3,973 21.145 0.00%
2014-07-16 0 0.122 0.122 0.125 0.120 0.125 1,744,800 213,950 0.1226 21.39 21.39 21.92 21.04 21.92 9,949 21.504 -0.81%
2014-07-15 0 0.123 0.120 0.124 0.118 0.123 2,092,000 253,064 0.1210 21.57 21.04 21.75 20.69 21.57 11,929 21.214 0.00%
2014-07-14 0 0.123 0.121 0.123 0.120 0.125 1,804,000 220,168 0.1220 21.57 21.22 21.57 21.04 21.92 10,287 21.402 -1.60%
2014-07-11 0 0.125 0.118 0.125 0.125 0.125 33,600 4,075 0.1213 21.92 20.69 21.92 21.92 21.92 192 21.268 0.81%
2014-07-10 0 0.124 0.124 0.130 0.123 0.126 1,296,800 161,852 0.1248 21.75 21.75 22.80 21.57 22.10 7,395 21.887 1.64%
2014-07-09 0 0.122 0.123 0.127 0.117 0.123 120,000 14,328 0.1194 21.39 21.57 22.27 20.52 21.57 684 20.939 -0.81%
2014-07-08 0 0.123 0.123 0.125 0.115 0.125 3,027,200 368,896 0.1219 21.57 21.57 21.92 20.17 21.92 17,262 21.370 -3.15%
2014-07-07 0 0.127 0.127 0.130 0.125 0.132 996,000 128,040 0.1286 22.27 22.27 22.80 21.92 23.15 5,680 22.544 -3.79%
2014-07-04 0 0.132 0.128 0.133 0.122 0.135 4,621,600 577,560 0.1250 23.15 22.45 23.32 21.39 23.67 26,354 21.915 7.32%
2014-07-03 0 0.123 0.123 0.126 0.120 0.123 5,016,800 607,871 0.1212 21.57 21.57 22.10 21.04 21.57 28,608 21.249 0.82%
2014-07-02 0 0.122 0.120 0.122 0.118 0.124 3,338,400 402,336 0.1205 21.39 21.04 21.39 20.69 21.75 19,037 21.135 -1.61%
2014-06-30 0 0.124 0.118 0.127 0.123 0.124 76,000 9,340 0.1229 21.75 20.69 22.27 21.57 21.75 433 21.552 -0.80%
2014-06-27 0 0.125 0.123 0.125 0.125 0.125 1,112,000 138,920 0.1249 21.92 21.57 21.92 21.92 21.92 6,341 21.908 0.00%
2014-06-26 0 0.125 0.123 0.128 0.125 0.125 2,112,000 264,000 0.1250 21.92 21.57 22.45 21.92 21.92 12,043 21.921 0.00%
2014-06-25 0 0.125 0.125 0.128 0.125 0.125 1,128,000 141,000 0.1250 21.92 21.92 22.45 21.92 21.92 6,432 21.921 0.00%
2014-06-24 0 0.125 0.123 0.129 0.125 0.126 1,225,600 152,940 0.1248 21.92 21.57 22.62 21.92 22.10 6,989 21.884 0.00%
2014-06-23 0 0.125 0.125 0.127 0.125 0.130 2,976,000 376,920 0.1267 21.92 21.92 22.27 21.92 22.80 16,970 22.211 -5.30%
2014-06-20 0 0.132 0.132 0.134 0.130 0.133 1,432,000 188,432 0.1316 23.15 23.15 23.50 22.80 23.32 8,166 23.076 -1.49%
2014-06-19 0 0.134 0.133 0.134 0.131 0.134 5,217,600 688,848 0.1320 23.50 23.32 23.50 22.97 23.50 29,753 23.153 -1.47%
2014-06-18 0 0.136 0.133 0.136 0.134 0.136 1,492,000 200,656 0.1345 23.85 23.32 23.85 23.50 23.85 8,508 23.585 1.49%
2014-06-17 0 0.134 0.132 0.134 0.132 0.135 4,176,000 559,464 0.1340 23.50 23.15 23.50 23.15 23.67 23,813 23.494 -2.90%
2014-06-16 0 0.138 0.130 0.138 0.123 0.140 557,600 72,720 0.1304 24.20 22.80 24.20 21.57 24.55 3,180 22.871 1.47%
2014-06-13 0 0.136 0.131 0.136 0.136 0.147 984,000 136,128 0.1383 23.85 22.97 23.85 23.85 25.78 5,611 24.260 -2.16%
2014-06-12 0 0.139 0.139 0.143 0.139 0.140 828,000 115,200 0.1391 24.38 24.38 25.08 24.38 24.55 4,722 24.399 -4.79%
2014-06-11 0 0.146 0.137 0.146 0.136 0.146 1,523,200 207,567 0.1363 25.60 24.03 25.60 23.85 25.60 8,686 23.897 4.29%
2014-06-10 0 0.140 0.140 0.145 0.135 0.144 100,800 13,987 0.1388 24.55 24.55 25.43 23.67 25.25 575 24.334 -4.11%
2014-06-09 0 0.146 0.146 0.147 0.134 0.140 264,000 36,384 0.1378 25.60 25.60 25.78 23.50 24.55 1,505 24.169 5.80%
2014-06-06 0 0.138 0.134 0.139 0.133 0.137 1,759,200 236,480 0.1344 24.20 23.50 24.38 23.32 24.03 10,032 23.574 0.00%
2014-06-05 0 0.138 0.135 0.138 0.135 0.138 984,000 134,376 0.1366 24.20 23.67 24.20 23.67 24.20 5,611 23.948 -1.43%
2014-06-04 0 0.140 0.140 0.141 0.137 0.144 2,040,000 289,680 0.1420 24.55 24.55 24.73 24.03 25.25 11,633 24.902 -2.10%
2014-06-03 0 0.143 0.143 0.145 0.142 0.145 1,181,600 169,327 0.1433 25.08 25.08 25.43 24.90 25.43 6,738 25.131 -4.67%
2014-05-30 0 0.150 0.143 0.150 0.138 0.150 1,547,200 220,840 0.1427 26.30 25.08 26.30 24.20 26.30 8,823 25.031 7.14%
2014-05-29 0 0.140 0.138 0.143 0.140 0.158 8,524,800 1,273,608 0.1494 24.55 24.20 25.08 24.55 27.71 48,611 26.200 1.45%
2014-05-28 0 0.138 0.138 0.139 0.138 0.143 1,896,000 267,024 0.1408 24.20 24.20 24.38 24.20 25.08 10,812 24.698 -3.50%
2014-05-27 0 0.143 0.142 0.145 0.142 0.147 513,600 73,296 0.1427 25.08 24.90 25.43 24.90 25.78 2,929 25.027 1.42%
2014-05-26 0 0.141 0.141 0.142 0.141 0.145 2,893,600 413,124 0.1428 24.73 24.73 24.90 24.73 25.43 16,500 25.037 -2.08%
2014-05-23 0 0.144 0.143 0.144 0.144 0.148 219,200 31,768 0.1449 25.25 25.08 25.25 25.25 25.95 1,250 25.415 -2.70%
2014-05-22 0 0.148 0.145 0.149 0.145 0.153 2,784,000 410,712 0.1475 25.95 25.43 26.13 25.43 26.83 15,875 25.871 -0.67%
2014-05-21 0 0.149 0.146 0.150 0.137 0.154 4,138,400 601,840 0.1454 26.13 25.60 26.30 24.03 27.01 23,599 25.503 10.37%
2014-05-20 0 0.135 0.133 0.136 0.133 0.135 224,000 29,912 0.1335 23.67 23.32 23.85 23.32 23.67 1,277 23.418 1.50%
2014-05-19 0 0.133 0.133 0.134 0.130 0.140 2,064,000 273,864 0.1327 23.32 23.32 23.50 22.80 24.55 11,770 23.269 -2.21%
2014-05-16 0 0.136 0.135 0.139 0.136 0.138 483,200 65,984 0.1366 23.85 23.67 24.38 23.85 24.20 2,755 23.947 -2.16%
2014-05-15 0 0.139 0.142 0.143 0.138 0.143 1,296,000 182,736 0.1410 24.38 24.90 25.08 24.20 25.08 7,390 24.727 -5.44%
2014-05-14 0 0.147 0.144 0.147 0.137 0.148 2,280,000 325,464 0.1427 25.78 25.25 25.78 24.03 25.95 13,001 25.033 5.00%
2014-05-13 0 0.140 0.133 0.140 0.130 0.140 2,493,600 330,984 0.1327 24.55 23.32 24.55 22.80 24.55 14,219 23.277 6.87%
2014-05-12 0 0.131 0.131 0.135 0.131 0.140 1,470,400 195,355 0.1329 22.97 22.97 23.67 22.97 24.55 8,385 23.299 0.00%
2014-05-09 0 0.131 0.131 0.133 0.130 0.140 4,952,000 652,972 0.1319 22.97 22.97 23.32 22.80 24.55 28,238 23.124 0.77%
2014-05-08 0 0.130 0.130 0.134 0.130 0.136 1,488,000 196,344 0.1320 22.80 22.80 23.50 22.80 23.85 8,485 23.140 -5.11%
2014-05-07 0 0.137 0.133 0.138 0.132 0.139 823,200 111,204 0.1351 24.03 23.32 24.20 23.15 24.38 4,694 23.690 4.58%
2014-05-05 0 0.131 0.130 0.134 0.130 0.146 2,184,000 295,896 0.1355 22.97 22.80 23.50 22.80 25.60 12,454 23.759 -9.66%
2014-05-02 0 0.145 0.140 0.155 - - 0 0 - 25.43 24.55 27.18 - - 0 - 0.00%
2014-04-30 0 0.145 0.141 0.146 0.141 0.146 1,080,000 152,880 0.1416 25.43 24.73 25.60 24.73 25.60 6,159 24.824 0.00%
2014-04-29 0 0.145 0.140 0.149 0.140 0.149 2,844,000 412,224 0.1449 25.43 24.55 26.13 24.55 26.13 16,217 25.418 -2.68%
2014-04-28 0 0.149 0.149 0.157 0.146 0.153 1,627,200 240,048 0.1475 26.13 26.13 27.53 25.60 26.83 9,279 25.870 -2.61%
2014-04-25 0 0.153 0.151 0.159 0.153 0.157 240,000 37,368 0.1557 26.83 26.48 27.88 26.83 27.53 1,369 27.305 -4.37%
2014-04-24 0 0.160 0.159 0.160 0.157 0.165 456,000 73,272 0.1607 28.06 27.88 28.06 27.53 28.94 2,600 28.179 0.00%
2014-04-23 0 0.160 0.160 0.163 0.154 0.163 624,000 100,584 0.1612 28.06 28.06 28.58 27.01 28.58 3,558 28.268 0.63%
2014-04-22 0 0.159 0.155 0.159 0.160 0.179 6,312,000 1,052,328 0.1667 27.88 27.18 27.88 28.06 31.39 35,993 29.237 6.00%
2014-04-17 0 0.150 0.149 0.156 0.147 0.152 3,939,200 587,221 0.1491 26.30 26.13 27.36 25.78 26.66 22,463 26.142 1.35%
2014-04-16 0 0.148 0.148 0.152 0.146 0.160 2,112,000 317,880 0.1505 25.95 25.95 26.66 25.60 28.06 12,043 26.395 1.37%
2014-04-15 0 0.146 0.143 0.148 0.141 0.157 3,384,000 506,232 0.1496 25.60 25.08 25.95 24.73 27.53 19,297 26.234 -2.01%
2014-04-14 0 0.149 0.147 0.150 0.141 0.160 7,872,000 1,181,880 0.1501 26.13 25.78 26.30 24.73 28.06 44,889 26.329 -7.45%
2014-04-11 0 0.161 0.161 0.165 0.150 0.161 2,200,800 347,224 0.1578 28.23 28.23 28.94 26.30 28.23 12,550 27.668 -4.73%
2014-04-10 0 0.169 0.168 0.170 0.168 0.170 2,634,400 446,328 0.1694 29.64 29.46 29.81 29.46 29.81 15,022 29.711 1.20%
2014-04-09 0 0.167 0.167 0.168 0.166 0.168 2,214,400 369,232 0.1667 29.29 29.29 29.46 29.11 29.46 12,627 29.241 -1.76%
2014-04-08 0 0.170 0.165 0.170 0.160 0.171 888,000 145,512 0.1639 29.81 28.94 29.81 28.06 29.99 5,064 28.736 1.19%
2014-04-07 0 0.168 0.164 0.168 0.168 0.173 1,492,000 255,376 0.1712 29.46 28.76 29.46 29.46 30.34 8,508 30.016 -4.55%
2014-04-04 0 0.176 0.173 0.176 0.172 0.176 1,430,400 247,219 0.1728 30.86 30.34 30.86 30.16 30.86 8,157 30.309 -1.12%
2014-04-03 0 0.178 0.172 0.178 0.172 0.178 768,000 133,056 0.1733 31.22 30.16 31.22 30.16 31.22 4,379 30.382 0.00%
2014-04-02 0 0.178 0.178 0.179 0.178 0.182 1,178,400 211,656 0.1796 31.22 31.22 31.39 31.22 31.92 6,720 31.498 -2.73%
2014-04-01 0 0.183 0.183 0.185 0.175 0.186 5,369,600 968,536 0.1804 32.09 32.09 32.44 30.69 32.62 30,619 31.631 6.40%
2014-03-31 0 0.172 0.169 0.172 0.168 0.175 2,020,000 345,404 0.1710 30.16 29.64 30.16 29.46 30.69 11,519 29.986 1.78%
2014-03-28 0 0.169 0.166 0.169 0.163 0.173 1,721,600 291,440 0.1693 29.64 29.11 29.64 28.58 30.34 9,817 29.687 0.00%
2014-03-27 0 0.169 0.166 0.169 0.164 0.176 4,739,200 801,545 0.1691 29.64 29.11 29.64 28.76 30.86 27,025 29.660 -2.87%
2014-03-26 0 0.174 0.173 0.174 0.168 0.181 10,521,600 1,806,944 0.1717 30.51 30.34 30.51 29.46 31.74 59,998 30.117 -3.87%
2014-03-25 0 0.181 0.181 0.185 0.180 0.196 3,936,000 742,056 0.1885 31.74 31.74 32.44 31.57 34.37 22,444 33.062 -1.63%
2014-03-24 0 0.184 0.184 0.187 0.180 0.195 9,483,200 1,729,464 0.1824 32.27 32.27 32.79 31.57 34.20 54,077 31.982 -7.07%
2014-03-21 0 0.198 0.197 0.199 0.195 0.200 2,040,800 405,673 0.1988 34.72 34.55 34.90 34.20 35.07 11,637 34.860 2.06%
2014-03-20 0 0.194 0.194 0.199 0.192 0.201 4,376,000 860,280 0.1966 34.02 34.02 34.90 33.67 35.25 24,954 34.475 -2.02%
2014-03-19 0 0.198 0.197 0.199 0.197 0.205 4,224,000 842,880 0.1995 34.72 34.55 34.90 34.55 35.95 24,087 34.994 -1.98%
2014-03-18 0 0.202 0.201 0.203 0.196 0.212 7,787,200 1,586,011 0.2037 35.42 35.25 35.60 34.37 37.18 44,405 35.717 1.00%
2014-03-17 0 0.200 0.196 0.200 0.191 0.203 3,462,400 689,627 0.1992 35.07 34.37 35.07 33.49 35.60 19,744 34.929 2.04%
2014-03-14 0 0.196 0.189 0.196 0.181 0.196 7,380,000 1,382,844 0.1874 34.37 33.14 34.37 31.74 34.37 42,083 32.860 3.16%
2014-03-13 0 0.190 0.188 0.190 0.187 0.200 8,921,600 1,731,624 0.1941 33.32 32.97 33.32 32.79 35.07 50,874 34.037 -4.04%
2014-03-12 0 0.198 0.198 0.200 0.192 0.210 10,476,000 2,110,404 0.2015 34.72 34.72 35.07 33.67 36.83 59,738 35.328 -7.91%
2014-03-11 0 0.215 0.210 0.219 0.203 0.222 17,852,000 3,814,764 0.2137 37.70 36.83 38.41 35.60 38.93 101,798 37.474 3.37%
2014-03-10 0 0.208 0.207 0.214 0.203 0.235 39,018,400 8,494,918 0.2177 36.48 36.30 37.53 35.60 41.21 222,497 38.180 -7.14%
2014-03-07 0 0.224 0.224 0.225 0.202 0.240 58,699,200 13,209,841 0.2250 39.28 39.28 39.46 35.42 42.09 334,724 39.465 12.00%
2014-03-06 0 0.200 0.199 0.201 0.179 0.212 47,388,000 9,225,392 0.1947 35.07 34.90 35.25 31.39 37.18 270,223 34.140 11.73%
2014-03-05 0 0.179 0.177 0.180 0.166 0.183 8,937,600 1,580,168 0.1768 31.39 31.04 31.57 29.11 32.09 50,965 31.005 7.19%
2014-03-04 0 0.167 0.167 0.170 0.165 0.178 9,209,600 1,565,880 0.1700 29.29 29.29 29.81 28.94 31.22 52,516 29.817 -4.02%
2014-03-03 0 0.174 0.171 0.177 0.170 0.191 20,543,000 3,700,269 0.1801 30.51 29.99 31.04 29.81 33.49 117,143 31.587 -6.95%
2014-02-28 0 0.187 0.183 0.188 0.150 0.193 56,013,600 10,038,312 0.1792 32.79 32.09 32.97 26.30 33.85 319,409 31.428 26.35%
2014-02-27 0 0.148 0.147 0.150 0.145 0.157 11,722,400 1,779,925 0.1518 25.95 25.78 26.30 25.43 27.53 66,845 26.628 -2.63%
2014-02-26 0 0.152 0.152 0.153 0.151 0.165 10,505,600 1,639,210 0.1560 26.66 26.66 26.83 26.48 28.94 59,907 27.363 -5.59%
2014-02-25 0 0.161 0.159 0.162 0.150 0.164 20,679,200 3,222,956 0.1559 28.23 27.88 28.41 26.30 28.76 117,920 27.332 9.52%
2014-02-24 0 0.147 0.147 0.149 0.142 0.154 18,949,600 2,757,812 0.1455 25.78 25.78 26.13 24.90 27.01 108,057 25.522 -2.65%
2014-02-21 0 0.151 0.148 0.151 0.146 0.162 15,425,000 2,348,474 0.1523 26.48 25.95 26.48 25.60 28.41 87,959 26.700 -5.63%
2014-02-20 0 0.160 0.159 0.160 0.158 0.166 4,257,400 681,697 0.1601 28.06 27.88 28.06 27.71 29.11 24,277 28.080 -2.44%
2014-02-19 0 0.164 0.161 0.165 0.157 0.170 12,161,600 1,988,780 0.1635 28.76 28.23 28.94 27.53 29.81 69,350 28.678 1.23%
2014-02-18 0 0.162 0.161 0.164 0.160 0.196 15,453,600 2,665,719 0.1725 28.41 28.23 28.76 28.06 34.37 88,122 30.250 -7.95%
2014-02-17 0 0.176 0.173 0.177 0.152 0.176 10,257,600 1,700,106 0.1657 30.86 30.34 31.04 26.66 30.86 58,492 29.065 7.98%
2014-02-14 0 0.163 0.162 0.163 0.160 0.179 5,153,600 862,251 0.1673 28.58 28.41 28.58 28.06 31.39 29,388 29.341 -9.44%
2014-02-13 0 0.180 0.179 0.186 0.177 0.190 3,218,400 586,940 0.1824 31.57 31.39 32.62 31.04 33.32 18,352 31.982 -5.26%
2014-02-12 0 0.190 0.187 0.190 0.190 0.195 1,536,000 295,008 0.1921 33.32 32.79 33.32 33.32 34.20 8,759 33.681 -2.56%
2014-02-11 0 0.195 0.191 0.198 0.193 0.205 1,210,400 240,205 0.1985 34.20 33.49 34.72 33.85 35.95 6,902 34.802 -7.14%
2014-02-10 0 0.210 0.206 0.210 0.200 0.230 4,829,600 1,018,996 0.2110 36.83 36.13 36.83 35.07 40.33 27,540 37.000 -0.47%
2014-02-07 0 0.211 0.211 0.216 0.193 0.225 4,045,600 856,002 0.2116 37.00 37.00 37.88 33.85 39.46 23,069 37.105 -6.22%
2014-02-06 0 0.225 0.225 0.227 0.223 0.280 10,480,800 2,568,872 0.2451 39.46 39.46 39.81 39.11 49.10 59,765 42.983 -11.76%
2014-02-05 0 0.255 0.246 0.250 0.191 0.260 17,686,400 4,126,652 0.2333 44.72 43.14 43.84 33.49 45.60 100,854 40.917 33.51%
2014-02-04 0 0.191 0.191 0.199 0.144 0.204 15,302,400 2,728,825 0.1783 33.49 33.49 34.90 25.25 35.77 87,260 31.272 38.41%
2014-01-30 0 0.138 0.134 0.141 0.135 0.138 97,600 13,376 0.1370 24.20 23.50 24.73 23.67 24.20 557 24.034 -2.82%
2014-01-29 0 0.142 0.137 0.142 0.128 0.142 4,642,400 630,118 0.1357 24.90 24.03 24.90 22.45 24.90 26,473 23.803 11.23%
2014-01-28 0 0.163 0.159 0.169 0.154 0.179 3,816,000 622,960 0.1632 22.39 21.84 23.21 21.15 24.59 27,783 22.423 -7.91%
2014-01-27 0 0.177 0.165 0.179 0.162 0.180 2,560,000 428,744 0.1675 24.31 22.66 24.59 22.25 24.72 18,638 23.003 -1.67%
2014-01-24 0 0.180 0.169 0.187 0.179 0.192 1,128,000 210,504 0.1866 24.72 23.21 25.68 24.59 26.37 8,212 25.632 -5.26%
2014-01-23 0 0.190 0.184 0.195 0.184 0.195 1,268,000 241,604 0.1905 26.10 25.27 26.78 25.27 26.78 9,232 26.171 2.70%
2014-01-22 0 0.185 0.180 0.188 0.178 0.205 1,641,600 310,819 0.1893 25.41 24.72 25.82 24.45 28.16 11,952 26.006 -1.60%
2014-01-21 0 0.188 0.182 0.190 0.173 0.190 4,152,800 762,776 0.1837 25.82 25.00 26.10 23.76 26.10 30,235 25.229 9.94%
2014-01-20 0 0.171 0.171 0.178 0.170 0.171 436,800 74,265 0.1700 23.49 23.49 24.45 23.35 23.49 3,180 23.353 0.59%
2014-01-17 0 0.170 0.170 0.175 0.169 0.170 312,000 52,896 0.1695 23.35 23.35 24.04 23.21 23.35 2,272 23.286 0.59%
2014-01-16 0 0.169 0.162 0.169 0.165 0.169 660,800 108,552 0.1643 23.21 22.25 23.21 22.66 23.21 4,811 22.563 6.29%
2014-01-15 0 0.159 0.159 0.168 0.158 0.163 2,599,200 416,894 0.1604 21.84 21.84 23.08 21.70 22.39 18,924 22.030 -1.85%
2014-01-14 0 0.162 0.162 0.170 0.162 0.165 832,000 134,974 0.1622 22.25 22.25 23.35 22.25 22.66 6,057 22.282 -1.82%
2014-01-13 0 0.165 0.162 0.165 0.162 0.165 532,000 86,384 0.1624 22.66 22.25 22.66 22.25 22.66 3,873 22.303 -0.60%
2014-01-10 0 0.166 0.161 0.173 0.158 0.170 2,236,800 367,193 0.1642 22.80 22.11 23.76 21.70 23.35 16,285 22.548 -2.35%
2014-01-09 0 0.170 0.161 0.170 0.157 0.170 3,042,400 499,644 0.1642 23.35 22.11 23.35 21.56 23.35 22,150 22.557 -2.86%
2014-01-08 0 0.175 0.170 0.175 0.153 0.191 13,265,600 2,310,999 0.1742 24.04 23.35 24.04 21.01 26.23 96,581 23.928 18.24%
2014-01-07 0 0.148 0.148 0.153 0.143 0.149 3,252,800 470,020 0.1445 20.33 20.33 21.01 19.64 20.47 23,682 19.847 3.50%
2014-01-06 0 0.143 0.143 0.153 0.142 0.143 955,200 136,067 0.1424 19.64 19.64 21.01 19.50 19.64 6,954 19.566 -0.69%
2014-01-03 0 0.144 0.144 0.154 0.143 0.155 2,616,800 391,428 0.1496 19.78 19.78 21.15 19.64 21.29 19,052 20.546 0.70%
2014-01-02 0 0.143 0.139 0.143 - - 10,400 1,310 0.1260 19.64 19.09 19.64 - - 76 17.301 -0.69%
2013-12-31 0 0.144 0.136 0.144 0.140 0.144 288,000 40,416 0.1403 19.78 18.68 19.78 19.23 19.78 2,097 19.275 2.86%
2013-12-30 0 0.140 0.137 0.144 0.135 0.145 1,407,200 197,696 0.1405 19.23 18.82 19.78 18.54 19.92 10,245 19.296 3.70%
2013-12-27 0 0.135 0.135 0.140 0.132 0.148 617,600 87,209 0.1412 18.54 18.54 19.23 18.13 20.33 4,496 19.395 -2.17%
2013-12-24 0 0.138 0.130 0.145 - - 2,400 292 0.1217 18.95 17.86 19.92 - - 17 16.711 0.00%
2013-12-23 0 0.138 0.126 0.138 0.128 0.140 1,256,000 161,320 0.1284 18.95 17.31 18.95 17.58 19.23 9,144 17.641 6.15%
2013-12-20 0 0.130 0.130 0.150 0.130 0.133 193,600 25,298 0.1307 17.86 17.86 20.60 17.86 18.27 1,410 17.948 -2.26%
2013-12-19 0 0.133 0.129 0.140 0.133 0.133 56,000 7,344 0.1311 18.27 17.72 19.23 18.27 18.27 408 18.013 0.00%
2013-12-18 0 0.133 0.133 0.140 0.130 0.135 386,254 51,382 0.1330 18.27 18.27 19.23 17.86 18.54 2,812 18.271 2.31%
2013-12-17 0 0.130 0.130 0.132 0.128 0.134 2,779,200 361,241 0.1300 17.86 17.86 18.13 17.58 18.41 20,234 17.853 -0.76%
2013-12-16 0 0.131 0.131 0.139 0.129 0.140 1,757,600 233,616 0.1329 17.99 17.99 19.09 17.72 19.23 12,796 18.257 -2.96%
2013-12-13 0 0.135 0.128 0.135 0.128 0.137 1,465,600 197,867 0.1350 18.54 17.58 18.54 17.58 18.82 10,670 18.544 0.00%
2013-12-12 0 0.135 0.134 0.144 0.133 0.145 2,574,400 356,552 0.1385 18.54 18.41 19.78 18.27 19.92 18,743 19.023 -6.90%
2013-12-11 0 0.145 0.142 0.145 0.145 0.145 142,400 20,577 0.1445 19.92 19.50 19.92 19.92 19.92 1,037 19.848 -0.68%
2013-12-10 0 0.146 0.145 0.146 0.146 0.147 192,000 28,184 0.1468 20.05 19.92 20.05 20.05 20.19 1,398 20.162 -0.68%
2013-12-09 0 0.147 0.146 0.147 0.147 0.147 24,000 3,528 0.1470 20.19 20.05 20.19 20.19 20.19 175 20.191 -1.34%
2013-12-06 0 0.149 0.146 0.152 0.143 0.151 1,016,800 151,188 0.1487 20.47 20.05 20.88 19.64 20.74 7,403 20.423 -1.32%
2013-12-05 0 0.151 0.150 0.151 0.147 0.154 2,820,800 421,568 0.1494 20.74 20.60 20.74 20.19 21.15 20,537 20.527 -2.58%
2013-12-04 0 0.155 0.153 0.157 0.149 0.155 672,000 103,368 0.1538 21.29 21.01 21.56 20.47 21.29 4,893 21.128 0.65%
2013-12-03 0 0.154 0.149 0.155 0.149 0.158 3,007,850 455,184 0.1513 21.15 20.47 21.29 20.47 21.70 21,899 20.786 -2.53%
2013-12-02 0 0.158 0.153 0.158 0.146 0.165 7,916,000 1,224,450 0.1547 21.70 21.01 21.70 20.05 22.66 57,633 21.246 7.48%
2013-11-29 0 0.147 0.147 0.151 0.147 0.164 17,404,000 2,754,140 0.1582 20.19 20.19 20.74 20.19 22.53 126,711 21.736 -15.52%
2013-11-28 0 0.174 0.169 0.175 0.165 0.174 234,400 39,432 0.1682 23.90 23.21 24.04 22.66 23.90 1,707 23.106 1.16%
2013-11-27 0 0.172 0.168 0.176 - - 0 0 - 23.62 23.08 24.17 - - 0 - 0.00%
2013-11-26 0 0.172 0.172 0.174 0.170 0.180 4,391,200 762,912 0.1737 23.62 23.62 23.90 23.35 24.72 31,970 23.863 -7.03%
2013-11-25 0 0.185 0.180 0.185 0.180 0.185 106,400 19,596 0.1842 25.41 24.72 25.41 24.72 25.41 775 25.297 3.93%
2013-11-22 0 0.178 0.177 0.183 0.177 0.180 288,800 51,668 0.1789 24.45 24.31 25.14 24.31 24.72 2,103 24.573 -1.11%
2013-11-21 0 0.180 0.180 0.185 0.176 0.180 712,000 127,512 0.1791 24.72 24.72 25.41 24.17 24.72 5,184 24.598 2.27%
2013-11-20 0 0.176 0.176 0.177 0.172 0.180 426,400 75,513 0.1771 24.17 24.17 24.31 23.62 24.72 3,104 24.324 2.33%
2013-11-19 0 0.172 0.172 0.173 0.172 0.183 401,600 70,904 0.1766 23.62 23.62 23.76 23.62 25.14 2,924 24.250 -1.15%
2013-11-18 0 0.174 0.172 0.175 0.172 0.188 972,800 177,732 0.1827 23.90 23.62 24.04 23.62 25.82 7,083 25.094 -0.57%
2013-11-15 0 0.175 0.173 0.178 0.173 0.180 822,400 144,208 0.1754 24.04 23.76 24.45 23.76 24.72 5,988 24.085 0.57%
2013-11-14 0 0.174 0.172 0.174 0.174 0.174 16,000 2,784 0.1740 23.90 23.62 23.90 23.90 23.90 116 23.899 1.16%
2013-11-13 0 0.172 0.172 0.173 0.171 0.174 438,400 75,494 0.1722 23.62 23.62 23.76 23.49 23.90 3,192 23.653 -2.82%
2013-11-12 0 0.177 0.171 0.185 0.171 0.178 512,000 90,128 0.1760 24.31 23.49 25.41 23.49 24.45 3,728 24.178 4.12%
2013-11-11 0 0.170 0.170 0.173 0.170 0.185 1,768,800 321,200 0.1816 23.35 23.35 23.76 23.35 25.41 12,878 24.942 -2.86%
2013-11-08 0 0.175 0.169 0.175 0.170 0.175 1,240,000 213,264 0.1720 24.04 23.21 24.04 23.35 24.04 9,028 23.623 1.74%
2013-11-07 0 0.172 0.172 0.175 0.172 0.173 117,600 20,204 0.1718 23.62 23.62 24.04 23.62 23.76 856 23.597 0.00%
2013-11-06 0 0.172 0.172 0.174 0.171 0.176 584,000 101,216 0.1733 23.62 23.62 23.90 23.49 24.17 4,252 23.805 -1.15%
2013-11-05 0 0.174 0.174 0.176 0.168 0.192 5,424,000 956,760 0.1764 23.90 23.90 24.17 23.08 26.37 39,490 24.228 -3.33%
2013-11-04 0 0.180 0.180 0.182 0.180 0.185 520,000 95,384 0.1834 24.72 24.72 25.00 24.72 25.41 3,786 25.195 -2.70%
2013-11-01 0 0.185 0.185 0.189 0.180 0.196 4,040,000 742,872 0.1839 25.41 25.41 25.96 24.72 26.92 29,413 25.256 -7.50%
2013-10-31 0 0.200 0.192 0.200 0.186 0.200 2,432,000 454,256 0.1868 27.47 26.37 27.47 25.55 27.47 17,706 25.655 3.63%
2013-10-30 0 0.193 0.192 0.198 0.189 0.193 292,000 55,680 0.1907 26.51 26.37 27.20 25.96 26.51 2,126 26.191 0.52%
2013-10-29 0 0.192 0.191 0.192 0.190 0.195 240,000 46,056 0.1919 26.37 26.23 26.37 26.10 26.78 1,747 26.358 -1.54%
2013-10-28 0 0.195 0.195 0.200 0.191 0.205 712,000 137,280 0.1928 26.78 26.78 27.47 26.23 28.16 5,184 26.483 1.04%
2013-10-25 0 0.193 0.193 0.200 0.192 0.194 33,600 6,462 0.1923 26.51 26.51 27.47 26.37 26.65 245 26.416 0.52%
2013-10-24 0 0.192 0.192 0.202 0.191 0.192 47,200 8,929 0.1892 26.37 26.37 27.75 26.23 26.37 344 25.983 -4.95%
2013-10-23 0 0.202 0.192 0.212 0.202 0.202 133,600 26,920 0.2015 27.75 26.37 29.12 27.75 27.75 973 27.676 0.00%
2013-10-22 0 0.202 0.190 0.202 0.197 0.202 79,200 15,793 0.1994 27.75 26.10 27.75 27.06 27.75 577 27.389 2.54%
2013-10-21 0 0.197 0.189 0.197 0.186 0.199 25,600 4,872 0.1903 27.06 25.96 27.06 25.55 27.33 186 26.140 2.60%
2013-10-18 0 0.192 0.191 0.197 0.185 0.192 344,000 64,912 0.1887 26.37 26.23 27.06 25.41 26.37 2,505 25.918 0.00%
2013-10-17 0 0.192 0.192 0.200 0.192 0.192 72,000 13,824 0.1920 26.37 26.37 27.47 26.37 26.37 524 26.372 -4.95%
2013-10-16 0 0.202 0.202 0.204 0.200 0.205 248,000 50,120 0.2021 27.75 27.75 28.02 27.47 28.16 1,806 27.758 -2.42%
2013-10-15 0 0.207 0.190 0.207 0.207 0.207 208,000 43,056 0.2070 28.43 26.10 28.43 28.43 28.43 1,514 28.432 0.00%
2013-10-11 0 0.207 0.203 0.207 0.203 0.210 304,000 63,504 0.2089 28.43 27.88 28.43 27.88 28.84 2,213 28.692 3.50%
2013-10-10 0 0.200 0.191 0.207 0.200 0.200 240,000 48,000 0.2000 27.47 26.23 28.43 27.47 27.47 1,747 27.470 -0.50%
2013-10-09 0 0.201 0.200 0.209 0.201 0.210 576,800 120,500 0.2089 27.61 27.47 28.71 27.61 28.84 4,199 28.694 -2.43%
2013-10-08 0 0.206 0.201 0.214 0.206 0.206 721,600 148,632 0.2060 28.29 27.61 29.39 28.29 28.29 5,254 28.291 2.49%
2013-10-07 0 0.201 0.191 0.218 - - 0 0 - 27.61 26.23 29.94 - - 0 - 0.00%
2013-10-04 0 0.201 0.201 0.203 0.201 0.203 40,000 8,104 0.2026 27.61 27.61 27.88 27.61 27.88 291 27.828 -0.50%
2013-10-03 0 0.202 0.200 0.205 0.196 0.202 394,400 78,435 0.1989 27.75 27.47 28.16 26.92 27.75 2,871 27.315 5.76%
2013-10-02 0 0.191 0.191 0.194 0.190 0.197 1,476,000 288,768 0.1956 26.23 26.23 26.65 26.10 27.06 10,746 26.872 2.69%
2013-09-30 0 0.186 0.181 0.192 - - 3,200 560 0.1750 25.55 24.86 26.37 - - 23 24.037 0.00%
2013-09-27 0 0.186 0.186 0.189 0.184 0.192 1,620,800 306,132 0.1889 25.55 25.55 25.96 25.27 26.37 11,800 25.943 -1.59%
2013-09-26 0 0.189 0.189 0.192 0.189 0.191 2,300,000 435,668 0.1894 25.96 25.96 26.37 25.96 26.23 16,745 26.017 -1.05%
2013-09-25 0 0.191 0.185 0.191 0.185 0.210 7,040,000 1,357,688 0.1929 26.23 25.41 26.23 25.41 28.84 51,255 26.489 -2.55%
2013-09-24 0 0.196 0.188 0.196 0.185 0.196 955,200 179,840 0.1883 26.92 25.82 26.92 25.41 26.92 6,954 25.860 0.00%
2013-09-23 0 0.196 0.196 0.199 0.196 0.198 424,000 83,744 0.1975 26.92 26.92 27.33 26.92 27.20 3,087 27.128 -2.97%
2013-09-19 0 0.202 0.202 0.210 0.200 0.220 1,755,200 363,024 0.2068 27.75 27.75 28.84 27.47 30.22 12,779 28.408 -6.05%
2013-09-18 0 0.215 0.210 0.217 0.210 0.241 8,536,000 1,925,632 0.2256 29.53 28.84 29.81 28.84 33.10 62,147 30.985 -8.90%
2013-09-17 0 0.236 0.236 0.250 0.236 0.250 1,220,000 292,464 0.2397 32.42 32.42 34.34 32.42 34.34 8,882 32.927 -7.45%
2013-09-16 0 0.255 0.248 0.255 - - 0 0 - 35.02 34.06 35.02 - - 0 - -1.92%
2013-09-13 0 0.260 0.250 0.260 0.245 0.260 2,084,800 527,016 0.2528 35.71 34.34 35.71 33.65 35.71 15,178 34.721 5.26%
2013-09-12 0 0.247 0.247 0.270 0.247 0.260 1,144,000 286,640 0.2506 33.93 33.93 37.09 33.93 35.71 8,329 34.415 -1.20%
2013-09-11 0 0.250 0.250 0.270 0.243 0.260 822,400 210,891 0.2564 34.34 34.34 37.09 33.38 35.71 5,988 35.222 0.00%
2013-09-10 0 0.250 0.242 0.255 0.240 0.250 1,351,200 330,941 0.2449 34.34 33.24 35.02 32.96 34.34 9,837 33.641 0.00%
2013-09-09 0 0.250 0.241 0.250 0.246 0.260 188,000 46,772 0.2488 34.34 33.10 34.34 33.79 35.71 1,369 34.171 7.30%
2013-09-06 0 0.233 0.233 0.255 0.233 0.233 16,800 3,908 0.2326 32.00 32.00 35.02 32.00 32.00 122 31.951 -0.85%
2013-09-05 0 0.235 0.235 0.255 0.230 0.235 312,000 72,016 0.2308 32.28 32.28 35.02 31.59 32.28 2,272 31.704 -2.49%
2013-09-04 0 0.241 0.241 0.255 0.241 0.241 80,000 19,280 0.2410 33.10 33.10 35.02 33.10 33.10 582 33.102 0.00%
2013-09-03 0 0.241 0.241 0.250 0.240 0.240 569,600 136,760 0.2401 33.10 33.10 34.34 32.96 32.96 4,147 32.978 -7.31%
2013-09-02 0 0.260 0.241 0.260 0.240 0.260 1,329,600 335,984 0.2527 35.71 33.10 35.71 32.96 35.71 9,680 34.708 7.88%
2013-08-30 0 0.241 0.241 0.249 0.241 0.245 220,000 53,312 0.2423 33.10 33.10 34.20 33.10 33.65 1,602 33.284 0.00%
2013-08-29 0 0.241 0.241 0.250 0.240 0.241 177,600 42,604 0.2399 33.10 33.10 34.34 32.96 33.10 1,293 32.949 0.42%
2013-08-28 0 0.240 0.225 0.240 - - 2,400 516 0.2150 32.96 30.90 32.96 - - 17 29.531 0.00%
2013-08-27 0 0.240 0.226 0.240 - - 0 0 - 32.96 31.04 32.96 - - 0 - 0.00%
2013-08-26 0 0.240 0.231 0.240 - - 0 0 - 32.96 31.73 32.96 - - 0 - -0.83%
2013-08-23 0 0.242 0.226 0.250 0.221 0.250 542,400 130,467 0.2405 33.24 31.04 34.34 30.35 34.34 3,949 33.038 5.22%
2013-08-22 0 0.230 0.230 0.235 0.210 0.230 424,800 89,572 0.2109 31.59 31.59 32.28 28.84 31.59 3,093 28.962 4.07%
2013-08-21 0 0.221 0.218 0.230 0.218 0.221 52,000 11,364 0.2185 30.35 29.94 31.59 29.94 30.35 379 30.017 0.00%
2013-08-20 0 0.221 0.212 0.250 - - 0 0 - 30.35 29.12 34.34 - - 0 - 0.00%
2013-08-19 0 0.221 0.220 0.230 0.220 0.221 336,000 74,040 0.2204 30.35 30.22 31.59 30.22 30.35 2,446 30.267 -3.91%
2013-08-16 0 0.230 0.230 0.233 0.223 0.233 272,000 62,224 0.2288 31.59 31.59 32.00 30.63 32.00 1,980 31.421 -4.17%
2013-08-15 0 0.240 0.240 0.250 - - 3,200 720 0.2250 32.96 32.96 34.34 - - 23 30.904 0.42%
2013-08-13 0 0.239 0.239 0.250 0.222 0.239 200,800 47,736 0.2377 32.83 32.83 34.34 30.49 32.83 1,462 32.653 -8.08%
2013-08-12 0 0.260 0.245 0.270 - - 0 0 - 35.71 33.65 37.09 - - 0 - 0.00%
2013-08-09 0 0.260 0.250 0.270 0.243 0.270 186,400 48,944 0.2626 35.71 34.34 37.09 33.38 37.09 1,357 36.065 -3.70%
2013-08-08 0 0.270 0.250 0.270 0.250 0.275 1,040,000 274,560 0.2640 37.09 34.34 37.09 34.34 37.77 7,572 36.261 8.87%
2013-08-07 0 0.248 0.240 0.250 0.239 0.248 72,000 17,568 0.2440 34.06 32.96 34.34 32.83 34.06 524 33.514 -0.80%
2013-08-06 0 0.250 0.239 0.250 0.235 0.250 216,000 51,232 0.2372 34.34 32.83 34.34 32.28 34.34 1,573 32.578 2.04%
2013-08-05 0 0.245 0.240 0.245 0.230 0.245 357,600 86,180 0.2410 33.65 32.96 33.65 31.59 33.65 2,604 33.101 -2.00%
2013-08-02 0 0.250 0.235 0.250 0.233 0.250 1,032,800 257,738 0.2496 34.34 32.28 34.34 32.00 34.34 7,519 34.277 0.00%
2013-08-01 0 0.250 0.241 0.250 0.227 0.250 427,200 99,208 0.2322 34.34 33.10 34.34 31.18 34.34 3,110 31.897 5.04%
2013-07-31 0 0.238 0.238 0.255 0.238 0.260 735,000 186,466 0.2537 32.69 32.69 35.02 32.69 35.71 5,351 34.846 5.78%
2013-07-30 0 0.225 0.225 0.245 0.225 0.245 839,200 195,462 0.2329 30.90 30.90 33.65 30.90 33.65 6,110 31.991 -13.46%
2013-07-29 0 0.260 0.237 0.260 0.236 0.260 430,400 110,440 0.2566 35.71 32.55 35.71 32.42 35.71 3,134 35.244 4.42%
2013-07-26 0 0.249 0.245 0.260 0.249 0.260 320,000 81,816 0.2557 34.20 33.65 35.71 34.20 35.71 2,330 35.118 -4.23%
2013-07-25 0 0.260 0.249 0.260 0.260 0.265 32,000 8,440 0.2638 35.71 34.20 35.71 35.71 36.40 233 36.227 -1.89%
2013-07-24 0 0.265 0.255 0.265 0.245 0.270 344,000 88,064 0.2560 36.40 35.02 36.40 33.65 37.09 2,505 35.162 0.00%
2013-07-23 0 0.265 0.265 0.270 0.235 0.285 2,064,000 541,422 0.2623 36.40 36.40 37.09 32.28 39.15 15,027 36.030 11.34%
2013-07-22 0 0.238 0.230 0.238 0.204 0.240 1,424,800 309,761 0.2174 32.69 31.59 32.69 28.02 32.96 10,373 29.861 17.82%
2013-07-19 0 0.202 0.202 0.219 0.197 0.202 154,400 30,916 0.2002 27.75 27.75 30.08 27.06 27.75 1,124 27.502 0.50%
2013-07-18 0 0.201 0.201 0.215 0.197 0.197 12,800 2,488 0.1944 27.61 27.61 29.53 27.06 27.06 93 26.698 -4.29%
2013-07-17 0 0.210 0.200 0.220 - - 0 0 - 28.84 27.47 30.22 - - 0 - 0.00%
2013-07-16 0 0.210 0.210 0.224 0.210 0.210 8,000 1,680 0.2100 28.84 28.84 30.77 28.84 28.84 58 28.844 0.00%
2013-07-15 0 0.210 0.198 0.210 0.198 0.210 72,800 14,536 0.1997 28.84 27.20 28.84 27.20 28.84 530 27.425 5.00%
2013-07-12 0 0.200 0.198 0.220 0.200 0.200 8,000 1,600 0.2000 27.47 27.20 30.22 27.47 27.47 58 27.470 -0.99%
2013-07-11 0 0.202 0.198 0.219 - - 0 0 - 27.75 27.20 30.08 - - 0 - 0.00%
2013-07-10 0 0.202 0.202 0.210 0.183 0.202 169,600 33,939 0.2001 27.75 27.75 28.84 25.14 27.75 1,235 27.486 0.00%
2013-07-09 0 0.202 0.186 0.210 - - 0 0 - 27.75 25.55 28.84 - - 0 - 0.00%
2013-07-08 0 0.202 0.202 0.220 - - 0 0 - 27.75 27.75 30.22 - - 0 - 0.00%
2013-07-05 0 0.202 0.190 0.202 0.203 0.205 320,000 65,104 0.2035 27.75 26.10 27.75 27.88 28.16 2,330 27.944 6.32%
2013-07-04 0 0.190 0.190 0.200 0.187 0.190 432,000 82,032 0.1899 26.10 26.10 27.47 25.68 26.10 3,145 26.082 1.06%
2013-07-03 0 0.188 0.188 0.192 0.185 0.191 733,600 138,374 0.1886 25.82 25.82 26.37 25.41 26.23 5,341 25.908 -6.00%
2013-07-02 0 0.200 0.191 0.200 0.183 0.224 600,000 117,488 0.1958 27.47 26.23 27.47 25.14 30.77 4,368 26.895 2.56%
2013-06-28 0 0.195 0.187 0.195 0.183 0.195 880,000 162,992 0.1852 26.78 25.68 26.78 25.14 26.78 6,407 25.440 -2.50%
2013-06-27 0 0.200 0.200 0.213 0.200 0.200 224,000 44,800 0.2000 27.47 27.47 29.26 27.47 27.47 1,631 27.470 1.01%
2013-06-26 0 0.198 0.195 0.200 0.190 0.201 9,496,000 1,828,080 0.1925 27.20 26.78 27.47 26.10 27.61 69,136 26.442 8.20%
2013-06-25 0 0.183 0.176 0.200 0.183 0.183 61,600 11,211 0.1820 25.14 24.17 27.47 25.14 25.14 448 24.998 0.00%
2013-06-24 0 0.183 0.173 0.188 0.171 0.183 2,335,200 420,333 0.1800 25.14 23.76 25.82 23.49 25.14 17,002 24.723 -6.63%
2013-06-21 0 0.196 0.194 0.207 0.192 0.215 2,710,000 560,571 0.2069 26.92 26.65 28.43 26.37 29.53 19,730 28.412 -2.49%
2013-06-20 0 0.201 0.201 0.210 0.201 0.239 3,816,000 849,768 0.2227 27.61 27.61 28.84 27.61 32.83 27,783 30.586 -11.06%
2013-06-19 0 0.226 0.226 0.240 0.221 0.243 4,512,000 1,045,104 0.2316 31.04 31.04 32.96 30.35 33.38 32,850 31.815 2.26%
2013-06-18 0 0.221 0.221 0.238 0.220 0.238 1,784,000 404,288 0.2266 30.35 30.35 32.69 30.22 32.69 12,989 31.127 -7.14%
2013-06-17 0 0.238 0.232 0.270 - - 0 0 - 32.69 31.87 37.09 - - 0 - 0.00%
2013-06-14 0 0.238 0.238 0.245 0.238 0.238 80,000 19,040 0.2380 32.69 32.69 33.65 32.69 32.69 582 32.690 0.00%
2013-06-13 0 0.238 0.238 0.250 0.225 0.230 526,400 120,608 0.2291 32.69 32.69 34.34 30.90 31.59 3,832 31.470 7.21%
2013-06-11 0 0.222 0.222 0.245 0.222 0.240 9,287,200 2,105,532 0.2267 30.49 30.49 33.65 30.49 32.96 67,616 31.140 -4.72%
2013-06-10 0 0.233 0.233 0.240 0.230 0.250 4,336,000 1,040,016 0.2399 32.00 32.00 32.96 31.59 34.34 31,568 32.945 -3.32%
2013-06-07 0 0.241 0.241 0.250 0.240 0.249 4,064,000 1,011,408 0.2489 33.10 33.10 34.34 32.96 34.20 29,588 34.183 -3.60%
2013-06-06 0 0.250 0.230 0.260 - - 0 0 - 34.34 31.59 35.71 - - 0 - 0.00%
2013-06-05 0 0.250 0.240 0.260 - - 0 0 - 34.34 32.96 35.71 - - 0 - 0.00%
2013-06-04 0 0.250 0.250 0.260 0.250 0.260 84,800 21,288 0.2510 34.34 34.34 35.71 34.34 35.71 617 34.481 0.00%
2013-06-03 0 0.250 0.250 0.270 0.250 0.260 465,600 119,024 0.2556 34.34 34.34 37.09 34.34 35.71 3,390 35.112 -1.96%
2013-05-31 0 0.255 0.255 0.270 0.255 0.265 362,400 93,004 0.2566 35.02 35.02 37.09 35.02 36.40 2,638 35.249 0.00%
2013-05-30 0 0.255 0.255 0.275 0.250 0.270 2,035,600 531,726 0.2612 35.02 35.02 37.77 34.34 37.09 14,820 35.878 -8.93%
2013-05-29 0 0.280 0.280 0.290 0.270 0.285 2,607,200 717,000 0.2750 38.46 38.46 39.83 37.09 39.15 18,982 37.773 5.66%
2013-05-28 0 0.265 0.260 0.290 0.260 0.295 1,716,000 480,928 0.2803 36.40 35.71 39.83 35.71 40.52 12,493 38.494 1.92%
2013-05-27 0 0.260 0.260 0.280 0.255 0.270 222,400 58,880 0.2647 35.71 35.71 38.46 35.02 37.09 1,619 36.364 1.96%
2013-05-24 0 0.255 0.255 0.275 0.255 0.280 1,432,000 394,520 0.2755 35.02 35.02 37.77 35.02 38.46 10,426 37.841 -10.53%
2013-05-23 0 0.285 0.285 0.290 0.285 0.290 6,352,000 1,811,520 0.2852 39.15 39.15 39.83 39.15 39.83 46,246 39.171 -3.39%
2013-05-22 0 0.295 0.295 0.310 0.295 0.310 960,000 288,560 0.3006 40.52 40.52 42.58 40.52 42.58 6,989 41.286 1.72%
2013-05-21 0 0.290 0.290 0.300 0.290 0.300 288,000 83,840 0.2911 39.83 39.83 41.21 39.83 41.21 2,097 39.985 -3.33%
2013-05-20 0 0.300 0.295 0.300 0.290 0.305 2,520,800 732,296 0.2905 41.21 40.52 41.21 39.83 41.89 18,353 39.901 0.00%
2013-05-16 0 0.300 0.300 0.305 0.290 0.315 4,146,400 1,227,632 0.2961 41.21 41.21 41.89 39.83 43.27 30,188 40.666 3.45%
2013-05-15 0 0.290 0.285 0.290 0.285 0.295 3,416,000 990,560 0.2900 39.83 39.15 39.83 39.15 40.52 24,870 39.829 0.00%
2013-05-14 0 0.290 0.290 0.295 0.285 0.290 2,185,600 633,056 0.2896 39.83 39.83 40.52 39.15 39.83 15,912 39.784 0.00%
2013-05-13 0 0.290 0.285 0.295 0.285 0.300 14,738,400 4,274,328 0.2900 39.83 39.15 40.52 39.15 41.21 107,304 39.834 0.00%
2013-05-10 0 0.290 0.290 0.300 0.290 0.290 360,000 104,400 0.2900 39.83 39.83 41.21 39.83 39.83 2,621 39.832 0.00%
2013-05-09 0 0.290 0.290 0.305 0.285 0.305 17,110,400 5,057,192 0.2956 39.83 39.83 41.89 39.15 41.89 124,573 40.596 -3.33%
2013-05-08 0 0.300 0.290 0.300 0.285 0.300 11,054,400 3,193,932 0.2889 41.21 39.83 41.21 39.15 41.21 80,482 39.685 0.00%
2013-05-07 0 0.300 0.290 0.300 0.275 0.330 9,616,800 2,769,260 0.2880 41.21 39.83 41.21 37.77 45.33 70,016 39.552 -3.23%
2013-05-06 0 0.310 0.295 0.310 0.285 0.310 11,153,600 3,331,600 0.2987 42.58 40.52 42.58 39.15 42.58 81,204 41.027 8.77%
2013-05-03 0 0.285 0.285 0.295 0.285 0.310 14,104,000 4,118,200 0.2920 39.15 39.15 40.52 39.15 42.58 102,685 40.105 -5.00%
2013-05-02 0 0.300 0.295 0.305 0.295 0.310 417,600 127,112 0.3044 41.21 40.52 41.89 40.52 42.58 3,040 41.808 -1.64%
2013-04-30 0 0.305 0.300 0.310 0.290 0.320 12,772,000 3,878,840 0.3037 41.89 41.21 42.58 39.83 43.95 92,987 41.714 7.02%
2013-04-29 0 0.285 0.285 0.295 0.285 0.300 11,399,200 3,356,564 0.2945 39.15 39.15 40.52 39.15 41.21 82,992 40.444 -3.39%
2013-04-26 0 0.295 0.295 0.300 0.295 0.300 10,381,600 3,102,860 0.2989 40.52 40.52 41.21 40.52 41.21 75,584 41.052 0.00%
2013-04-25 0 0.295 0.295 0.300 0.275 0.300 11,777,600 3,293,096 0.2796 40.52 40.52 41.21 37.77 41.21 85,747 38.405 5.36%
2013-04-24 0 0.280 0.270 0.280 0.270 0.280 10,500,800 2,856,480 0.2720 38.46 37.09 38.46 37.09 38.46 76,452 37.363 5.66%
2013-04-23 0 0.265 0.265 0.270 0.265 0.270 8,758,400 2,342,680 0.2675 36.40 36.40 37.09 36.40 37.09 63,766 36.739 -1.85%
2013-04-22 0 0.270 0.270 0.275 0.270 0.275 9,274,400 2,530,600 0.2729 37.09 37.09 37.77 37.09 37.77 67,523 37.478 -3.57%
2013-04-19 0 0.280 0.270 0.280 0.270 0.280 10,500,800 2,898,800 0.2761 38.46 37.09 38.46 37.09 38.46 76,452 37.917 0.00%
2013-04-18 0 0.280 0.270 0.280 0.270 0.280 11,100,000 3,046,304 0.2744 38.46 37.09 38.46 37.09 38.46 80,814 37.695 1.82%
2013-04-17 0 0.275 0.270 0.275 0.270 0.275 10,340,000 2,832,928 0.2740 37.77 37.09 37.77 37.09 37.77 75,281 37.631 0.00%
2013-04-16 0 0.275 0.270 0.280 0.265 0.280 11,128,800 3,039,752 0.2731 37.77 37.09 38.46 36.40 38.46 81,024 37.517 -1.79%
2013-04-15 0 0.280 0.275 0.280 0.280 0.295 10,240,800 2,960,208 0.2891 38.46 37.77 38.46 38.46 40.52 74,559 39.703 -5.08%
2013-04-12 0 0.295 0.295 0.300 0.295 0.300 10,417,600 3,115,880 0.2991 40.52 40.52 41.21 40.52 41.21 75,846 41.082 -1.67%
2013-04-11 0 0.300 0.290 0.305 0.295 0.300 10,097,600 3,021,232 0.2992 41.21 39.83 41.89 40.52 41.21 73,516 41.096 0.00%
2013-04-10 0 0.300 0.290 0.300 0.285 0.310 12,684,000 3,770,780 0.2973 41.21 39.83 41.21 39.15 42.58 92,347 40.833 3.45%
2013-04-09 0 0.290 0.285 0.295 0.285 0.295 10,692,000 3,102,400 0.2902 39.83 39.15 40.52 39.15 40.52 77,844 39.854 0.00%
2013-04-08 0 0.290 0.285 0.295 0.270 0.295 13,500,000 3,857,080 0.2857 39.83 39.15 40.52 37.09 40.52 98,287 39.243 5.45%
2013-04-05 0 0.275 0.275 0.280 0.275 0.295 7,703,200 2,216,940 0.2878 37.77 37.77 38.46 37.77 40.52 56,084 39.529 -3.51%
2013-04-03 0 0.285 0.285 0.290 0.285 0.320 11,620,800 3,525,524 0.3034 39.15 39.15 39.83 39.15 43.95 84,606 41.670 -5.00%
2013-04-02 0 0.300 0.300 0.305 0.285 0.315 11,132,000 3,339,140 0.3000 41.21 41.21 41.89 39.15 43.27 81,047 41.200 7.14%
2013-03-28 0 0.280 0.280 0.285 0.280 0.300 11,176,000 3,286,440 0.2941 38.46 38.46 39.15 38.46 41.21 81,367 40.390 -3.45%
2013-03-27 0 0.290 0.290 0.300 0.290 0.295 10,744,000 3,150,800 0.2933 39.83 39.83 41.21 39.83 40.52 78,222 40.280 -1.69%
2013-03-26 0 0.295 0.290 0.295 0.285 0.300 10,692,800 3,146,216 0.2942 40.52 39.83 40.52 39.15 41.21 77,849 40.414 0.00%
2013-03-25 0 0.295 0.290 0.300 0.295 0.310 11,248,800 3,366,384 0.2993 40.52 39.83 41.21 40.52 42.58 81,897 41.105 -4.84%
2013-03-22 0 0.310 0.305 0.310 0.295 0.315 10,720,000 3,272,520 0.3053 42.58 41.89 42.58 40.52 43.27 78,048 41.930 1.64%
2013-03-21 0 0.305 0.300 0.310 0.305 0.325 10,460,000 3,299,820 0.3155 41.89 41.21 42.58 41.89 44.64 76,155 43.331 -4.69%
2013-03-20 0 0.320 0.320 0.330 0.320 0.345 9,995,200 3,317,032 0.3319 43.95 43.95 45.33 43.95 47.39 72,771 45.582 -1.54%
2013-03-19 0 0.325 0.325 0.330 0.325 0.350 14,704,400 5,005,968 0.3404 44.64 44.64 45.33 44.64 48.07 107,056 46.760 -5.80%
2013-03-18 0 0.345 0.345 0.350 0.340 0.360 11,115,200 3,883,148 0.3494 47.39 47.39 48.07 46.70 49.45 80,925 47.985 0.00%
2013-03-15 0 0.345 0.345 0.350 0.340 0.365 12,315,200 4,331,912 0.3518 47.39 47.39 48.07 46.70 50.13 89,661 48.314 0.00%
2013-03-14 0 0.345 0.345 0.350 0.310 0.365 19,419,200 6,553,524 0.3375 47.39 47.39 48.07 42.58 50.13 141,383 46.353 9.52%
2013-03-13 0 0.315 0.315 0.320 0.300 0.320 11,528,000 3,604,920 0.3127 43.27 43.27 43.95 41.21 43.95 83,930 42.951 3.28%
2013-03-12 0 0.305 0.305 0.315 0.305 0.320 11,493,600 3,640,524 0.3167 41.89 41.89 43.27 41.89 43.95 83,680 43.505 -3.17%
2013-03-11 0 0.315 0.315 0.320 0.315 0.335 11,609,600 3,768,600 0.3246 43.27 43.27 43.95 43.27 46.01 84,524 44.586 -1.56%
2013-03-08 0 0.320 0.325 0.330 0.310 0.325 11,268,000 3,613,840 0.3207 43.95 44.64 45.33 42.58 44.64 82,037 44.051 3.23%
2013-03-07 0 0.310 0.305 0.315 0.300 0.320 11,247,200 3,511,340 0.3122 42.58 41.89 43.27 41.21 43.95 81,886 42.881 5.08%
2013-03-06 0 0.295 0.295 0.305 0.285 0.310 13,328,800 3,903,912 0.2929 40.52 40.52 41.89 39.15 42.58 97,041 40.230 1.72%
2013-03-05 0 0.290 0.290 0.295 0.275 0.295 10,232,800 2,934,396 0.2868 39.83 39.83 40.52 37.77 40.52 74,500 39.388 0.00%
2013-03-04 0 0.290 0.285 0.290 0.285 0.305 9,408,000 2,795,360 0.2971 39.83 39.15 39.83 39.15 41.89 68,495 40.811 -3.33%
2013-03-01 0 0.300 0.295 0.310 0.300 0.315 11,396,000 3,551,360 0.3116 41.21 40.52 42.58 41.21 43.27 82,969 42.803 -1.64%
2013-02-28 0 0.305 0.305 0.315 0.290 0.315 10,860,000 3,272,860 0.3014 41.89 41.89 43.27 39.83 43.27 79,067 41.394 5.17%
2013-02-27 0 0.290 0.285 0.290 0.285 0.320 11,997,600 3,610,600 0.3009 39.83 39.15 39.83 39.15 43.95 87,349 41.335 -1.69%
2013-02-26 0 0.295 0.295 0.305 0.285 0.345 18,960,000 6,146,800 0.3242 40.52 40.52 41.89 39.15 47.39 138,039 44.529 -15.71%
2013-02-25 0 0.350 0.345 0.360 0.345 0.380 8,278,400 3,056,936 0.3693 48.07 47.39 49.45 47.39 52.19 60,271 50.720 -5.41%
2013-02-22 0 0.370 0.360 0.370 0.365 0.375 9,824,000 3,633,760 0.3699 50.82 49.45 50.82 50.13 51.51 71,524 50.805 1.37%
2013-02-21 0 0.365 0.360 0.375 0.360 0.390 9,584,000 3,570,400 0.3725 50.13 49.45 51.51 49.45 53.57 69,777 51.169 0.00%
2013-02-20 0 0.365 0.365 0.375 0.365 0.375 8,200,800 3,039,120 0.3706 50.13 50.13 51.51 50.13 51.51 59,706 50.901 -2.67%
2013-02-19 0 0.375 0.370 0.375 0.365 0.375 11,631,200 4,319,608 0.3714 51.51 50.82 51.51 50.13 51.51 84,682 51.010 -1.32%
2013-02-18 0 0.380 0.375 0.385 0.330 0.385 12,682,400 4,480,168 0.3533 52.19 51.51 52.88 45.33 52.88 92,335 48.521 11.76%
2013-02-15 0 0.340 0.340 0.345 0.340 0.350 7,573,600 2,604,232 0.3439 46.70 46.70 47.39 46.70 48.07 55,140 47.229 -1.45%
2013-02-14 0 0.345 0.340 0.350 0.340 0.365 8,622,400 3,034,296 0.3519 47.39 46.70 48.07 46.70 50.13 62,776 48.335 1.47%
2013-02-08 0 0.340 0.325 0.340 0.315 0.350 10,472,800 3,556,256 0.3396 46.70 44.64 46.70 43.27 48.07 76,248 46.641 1.49%
2013-02-07 0 0.335 0.335 0.345 0.330 0.365 10,557,600 3,697,692 0.3502 46.01 46.01 47.39 45.33 50.13 76,865 48.106 -5.63%
2013-02-06 0 0.355 0.345 0.355 0.330 0.380 8,436,000 3,096,160 0.3670 48.76 47.39 48.76 45.33 52.19 61,419 50.411 -5.33%
2013-02-05 0 0.375 0.370 0.375 0.350 0.375 17,503,200 6,321,796 0.3612 51.51 50.82 51.51 48.07 51.51 127,433 49.609 2.74%
2013-02-04 0 0.365 0.365 0.370 0.355 0.420 12,967,200 5,010,972 0.3864 50.13 50.13 50.82 48.76 57.69 94,408 53.078 -6.41%
2013-02-01 0 0.390 0.385 0.390 0.355 0.395 10,459,200 3,954,808 0.3781 53.57 52.88 53.57 48.76 54.25 76,149 51.935 8.33%
2013-01-31 0 0.360 0.360 0.375 0.355 0.390 15,404,800 5,723,340 0.3715 49.45 49.45 51.51 48.76 53.57 112,155 51.030 1.41%
2013-01-30 0 0.355 0.350 0.365 0.325 0.365 13,825,600 4,773,964 0.3453 48.76 48.07 50.13 44.64 50.13 100,658 47.428 4.41%
2013-01-29 0 0.340 0.340 0.350 0.290 0.370 15,843,200 5,345,660 0.3374 46.70 46.70 48.07 39.83 50.82 115,347 46.344 13.33%
2013-01-28 0 0.300 0.295 0.300 0.270 0.300 6,216,000 1,751,440 0.2818 41.21 40.52 41.21 37.09 41.21 45,256 38.701 9.09%
2013-01-25 0 0.275 0.275 0.285 0.265 0.285 6,316,000 1,751,120 0.2773 37.77 37.77 39.15 36.40 39.15 45,984 38.081 3.77%
2013-01-24 0 0.265 0.265 0.280 0.260 0.295 6,416,400 1,822,984 0.2841 36.40 36.40 38.46 35.71 40.52 46,715 39.024 -5.36%
2013-01-23 0 0.280 0.275 0.290 0.280 0.310 7,644,800 2,237,248 0.2926 38.46 37.77 39.83 38.46 42.58 55,658 40.196 -3.45%
2013-01-22 0 0.290 0.280 0.290 0.248 0.290 7,006,400 1,830,360 0.2612 39.83 38.46 39.83 34.06 39.83 51,010 35.882 16.00%
2013-01-21 0 0.250 0.250 0.260 0.245 0.270 5,448,000 1,396,920 0.2564 34.34 34.34 35.71 33.65 37.09 39,664 35.218 1.63%
2013-01-18 0 0.246 0.246 0.255 0.245 0.285 10,001,600 2,643,504 0.2643 33.79 33.79 35.02 33.65 39.15 72,817 36.303 -5.38%
2013-01-17 0 0.260 0.250 0.260 0.237 0.260 6,759,200 1,651,520 0.2443 35.71 34.34 35.71 32.55 35.71 49,211 33.560 9.70%
2013-01-16 0 0.237 0.237 0.240 0.234 0.244 5,700,000 1,369,548 0.2403 32.55 32.55 32.96 32.14 33.51 41,499 33.002 0.00%
2013-01-15 0 0.237 0.236 0.242 0.235 0.244 4,284,000 1,028,424 0.2401 32.55 32.42 33.24 32.28 33.51 31,190 32.973 -1.25%
2013-01-14 0 0.240 0.231 0.243 0.230 0.245 4,352,800 1,033,996 0.2375 32.96 31.73 33.38 31.59 33.65 31,691 32.628 1.27%
2013-01-11 0 0.237 0.228 0.237 0.228 0.255 7,916,000 1,895,124 0.2394 32.55 31.32 32.55 31.32 35.02 57,633 32.883 -5.20%
2013-01-10 0 0.250 0.249 0.250 0.194 0.295 27,084,000 6,242,307 0.2305 34.34 34.20 34.34 26.65 40.52 197,186 31.657 26.90%
2013-01-09 0 0.197 0.191 0.198 0.194 0.201 3,641,600 718,292 0.1972 27.06 26.23 27.20 26.65 27.61 26,513 27.092 -1.50%
2013-01-08 0 0.200 0.183 0.200 0.183 0.200 5,968,000 1,118,920 0.1875 27.47 25.14 27.47 25.14 27.47 43,450 25.752 8.11%
2013-01-07 0 0.185 0.185 0.186 0.180 0.183 4,029,600 731,238 0.1815 25.41 25.41 25.55 24.72 25.14 29,338 24.925 1.09%
2013-01-04 0 0.183 0.177 0.183 0.180 0.186 4,584,800 840,940 0.1834 25.14 24.31 25.14 24.72 25.55 33,380 25.193 0.00%
2013-01-03 0 0.183 0.183 0.185 0.179 0.190 4,065,600 756,360 0.1860 25.14 25.14 25.41 24.59 26.10 29,600 25.553 2.81%
2013-01-02 0 0.178 0.174 0.180 0.174 0.179 3,960,000 703,640 0.1777 24.45 23.90 24.72 23.90 24.59 28,831 24.406 -0.56%
2012-12-31 0 0.179 0.176 0.180 0.179 0.179 1,456,000 260,624 0.1790 24.59 24.17 24.72 24.59 24.59 10,600 24.586 0.00%
2012-12-28 0 0.179 0.178 0.179 0.172 0.180 4,659,200 825,336 0.1771 24.59 24.45 24.59 23.62 24.72 33,922 24.331 1.70%
2012-12-27 0 0.176 0.171 0.176 0.168 0.179 4,755,600 828,379 0.1742 24.17 23.49 24.17 23.08 24.59 34,623 23.925 4.14%
2012-12-24 0 0.169 0.168 0.170 0.164 0.169 4,304,000 719,176 0.1671 23.21 23.08 23.35 22.53 23.21 31,335 22.951 1.20%
2012-12-21 0 0.167 0.164 0.168 0.163 0.169 4,631,200 771,313 0.1665 22.94 22.53 23.08 22.39 23.21 33,718 22.876 0.00%
2012-12-20 0 0.167 0.163 0.167 0.163 0.167 4,680,000 774,664 0.1655 22.94 22.39 22.94 22.39 22.94 34,073 22.735 0.60%
2012-12-19 0 0.166 0.162 0.167 0.160 0.167 4,981,600 818,417 0.1643 22.80 22.25 22.94 21.98 22.94 36,269 22.565 -0.60%
2012-12-18 0 0.167 0.163 0.167 0.160 0.169 4,426,400 735,735 0.1662 22.94 22.39 22.94 21.98 23.21 32,227 22.830 -1.18%
2012-12-17 0 0.169 0.166 0.169 0.164 0.173 4,280,000 723,800 0.1691 23.21 22.80 23.21 22.53 23.76 31,161 23.228 0.00%
2012-12-14 0 0.169 0.168 0.170 0.161 0.173 4,810,400 804,240 0.1672 23.21 23.08 23.35 22.11 23.76 35,022 22.964 4.32%
2012-12-13 0 0.162 0.161 0.166 0.158 0.167 5,184,800 836,808 0.1614 22.25 22.11 22.80 21.70 22.94 37,748 22.168 2.53%
2012-12-12 0 0.158 0.158 0.165 0.157 0.169 6,596,000 1,077,099 0.1633 21.70 21.70 22.66 21.56 23.21 48,023 22.429 -3.66%
2012-12-11 0 0.164 0.161 0.164 0.161 0.177 5,987,200 1,007,456 0.1683 22.53 22.11 22.53 22.11 24.31 43,590 23.112 -4.09%
2012-12-10 0 0.171 0.171 0.175 0.170 0.179 4,134,400 724,216 0.1752 23.49 23.49 24.04 23.35 24.59 30,101 24.060 -3.39%
2012-12-07 0 0.177 0.174 0.177 0.173 0.182 4,060,800 720,562 0.1774 24.31 23.90 24.31 23.76 25.00 29,565 24.372 0.00%
2012-12-06 0 0.177 0.176 0.177 0.173 0.181 3,671,200 649,188 0.1768 24.31 24.17 24.31 23.76 24.86 26,728 24.288 0.57%
2012-12-05 0 0.176 0.172 0.176 0.171 0.178 3,937,600 689,243 0.1750 24.17 23.62 24.17 23.49 24.45 28,668 24.042 0.00%
2012-12-04 0 0.176 0.172 0.177 0.172 0.184 4,094,400 730,270 0.1784 24.17 23.62 24.31 23.62 25.27 29,809 24.498 -3.30%
2012-12-03 0 0.182 0.172 0.183 0.173 0.185 3,568,000 645,208 0.1808 25.00 23.62 25.14 23.76 25.41 25,977 24.838 0.00%
2012-11-30 0 0.182 0.176 0.182 0.174 0.190 8,814,400 1,621,458 0.1840 25.00 24.17 25.00 23.90 26.10 64,174 25.267 1.11%
2012-11-29 0 0.180 0.177 0.183 0.175 0.190 7,688,000 1,411,432 0.1836 24.72 24.31 25.14 24.04 26.10 55,973 25.216 -4.26%
2012-11-28 0 0.188 0.180 0.188 0.180 0.192 11,736,000 2,232,912 0.1903 25.82 24.72 25.82 24.72 26.37 85,445 26.133 4.44%
2012-11-27 0 0.180 0.177 0.186 0.178 0.190 11,312,000 2,086,448 0.1844 24.72 24.31 25.55 24.45 26.10 82,358 25.334 0.00%
2012-11-26 0 0.180 0.178 0.185 0.178 0.190 6,968,000 1,292,096 0.1854 24.72 24.45 25.41 24.45 26.10 50,731 25.470 -3.23%
2012-11-23 0 0.186 0.176 0.190 0.177 0.186 247,200 44,581 0.1803 25.55 24.17 26.10 24.31 25.55 1,800 24.771 1.64%
2012-11-22 0 0.183 0.180 0.189 0.180 0.191 41,446,400 7,807,588 0.1884 25.14 24.72 25.96 24.72 26.23 301,753 25.874 -1.08%
2012-11-21 0 0.185 0.180 0.185 0.180 0.192 30,560,000 5,689,472 0.1862 25.41 24.72 25.41 24.72 26.37 222,494 25.571 -1.60%
2012-11-20 0 0.188 0.176 0.191 0.179 0.192 13,804,000 2,573,504 0.1864 25.82 24.17 26.23 24.59 26.37 100,501 25.607 1.62%
2012-11-19 0 0.185 0.176 0.185 0.166 0.188 10,823,200 1,987,832 0.1837 25.41 24.17 25.41 22.80 25.82 78,799 25.227 0.00%
2012-11-16 0 0.185 0.185 0.188 0.179 0.200 56,728,000 10,489,560 0.1849 25.41 25.41 25.82 24.59 27.47 413,011 25.398 1.65%
2012-11-15 0 0.182 0.182 0.186 0.180 0.196 26,216,000 4,911,880 0.1874 25.00 25.00 25.55 24.72 26.92 190,867 25.735 -6.67%
2012-11-14 0 0.195 0.195 0.200 0.190 0.213 21,080,200 4,377,536 0.2077 26.78 26.78 27.47 26.10 29.26 153,475 28.523 -11.76%
2012-11-13 0 0.221 0.212 0.221 0.211 0.229 17,220,800 3,853,479 0.2238 30.35 29.12 30.35 28.98 31.45 125,377 30.735 -3.49%
2012-11-12 0 0.229 0.218 0.229 0.218 0.236 31,808,800 7,295,403 0.2294 31.45 29.94 31.45 29.94 32.42 231,586 31.502 -0.43%
2012-11-09 0 0.230 0.227 0.239 0.226 0.240 31,075,200 7,278,976 0.2342 31.59 31.18 32.83 31.04 32.96 226,245 32.173 -1.29%
2012-11-08 0 0.233 0.231 0.233 0.233 0.248 26,480,000 6,287,608 0.2374 32.00 31.73 32.00 32.00 34.06 192,789 32.614 -6.05%
2012-11-07 0 0.248 0.232 0.248 0.222 0.248 24,632,000 5,617,576 0.2281 34.06 31.87 34.06 30.49 34.06 179,335 31.325 6.90%
2012-11-06 0 0.232 0.228 0.232 0.223 0.233 16,444,800 3,761,632 0.2287 31.87 31.32 31.87 30.63 32.00 119,727 31.418 1.31%
2012-11-05 0 0.229 0.219 0.230 0.229 0.229 13,004,000 2,977,820 0.2290 31.45 30.08 31.59 31.45 31.45 94,676 31.453 -1.29%
2012-11-02 0 0.232 0.220 0.232 0.211 0.232 5,432,800 1,214,740 0.2236 31.87 30.22 31.87 28.98 31.87 39,554 30.711 3.57%
2012-11-01 0 0.224 0.212 0.224 0.224 0.227 10,096,000 2,263,792 0.2242 30.77 29.12 30.77 30.77 31.18 73,504 30.798 -1.32%
2012-10-31 0 0.227 0.217 0.228 0.216 0.227 16,000 3,544 0.2215 31.18 29.81 31.32 29.67 31.18 116 30.424 -2.99%
2012-10-30 0 0.234 0.215 0.234 0.235 0.235 8,000 1,880 0.2350 32.14 29.53 32.14 32.28 32.28 58 32.278 6.36%
2012-10-29 0 0.220 0.220 0.235 0.220 0.220 64,000 14,080 0.2200 30.22 30.22 32.28 30.22 30.22 466 30.217 0.00%
2012-10-26 0 0.220 0.210 0.220 0.210 0.220 131,200 27,640 0.2107 30.22 28.84 30.22 28.84 30.22 955 28.936 2.33%
2012-10-25 0 0.215 0.215 0.221 0.210 0.230 303,200 64,792 0.2137 29.53 29.53 30.35 28.84 31.59 2,207 29.351 1.42%
2012-10-24 0 0.212 0.212 0.228 0.210 0.210 12,000 2,504 0.2087 29.12 29.12 31.32 28.84 28.84 87 28.661 -7.02%
2012-10-22 0 0.228 0.218 0.230 0.218 0.228 120,000 27,200 0.2267 31.32 29.94 31.59 29.94 31.32 874 31.133 4.59%
2012-10-19 0 0.218 0.212 0.218 0.220 0.226 60,000 13,420 0.2237 29.94 29.12 29.94 30.22 31.04 437 30.721 -3.54%
2012-10-18 0 0.226 0.212 0.227 0.226 0.235 93,600 21,264 0.2272 31.04 29.12 31.18 31.04 32.28 681 31.204 0.00%
2012-10-17 0 0.226 0.226 0.232 0.225 0.249 17,289,600 3,892,384 0.2251 31.04 31.04 31.87 30.90 34.20 125,878 30.922 -5.83%
2012-10-16 0 0.240 0.211 0.240 0.210 0.242 118,400 25,464 0.2151 32.96 28.98 32.96 28.84 33.24 862 29.540 -0.83%
2012-10-15 0 0.242 0.212 0.255 0.219 0.242 32,000 7,248 0.2265 33.24 29.12 35.02 30.08 33.24 233 31.110 16.35%
2012-10-12 0 0.208 0.208 0.224 0.206 0.230 384,800 86,211 0.2240 28.57 28.57 30.77 28.29 31.59 2,802 30.773 -13.33%
2012-10-11 0 0.240 0.240 0.242 0.203 0.237 95,200 20,742 0.2179 32.96 32.96 33.24 27.88 32.55 693 29.926 -4.00%
2012-10-10 0 0.250 0.217 0.260 0.250 0.250 1,004,000 250,800 0.2498 34.34 29.81 35.71 34.34 34.34 7,310 34.311 -3.85%
2012-10-09 0 0.260 0.211 0.290 0.260 0.260 80,800 20,952 0.2593 35.71 28.98 39.83 35.71 35.71 588 35.616 0.00%
2012-10-08 0 0.260 0.210 0.300 - - 0 0 - 35.71 28.84 41.21 - - 0 - 0.00%
2012-10-05 0 0.260 0.241 0.260 0.250 0.310 681,600 178,120 0.2613 35.71 33.10 35.71 34.34 42.58 4,962 35.894 8.33%
2012-10-04 0 0.240 0.222 0.250 0.240 0.260 162,400 40,016 0.2464 32.96 30.49 34.34 32.96 35.71 1,182 33.844 -11.11%
2012-10-03 0 0.270 0.265 0.270 0.255 0.400 2,326,400 677,520 0.2912 37.09 36.40 37.09 35.02 54.94 16,937 40.001 -6.90%
2012-09-28 0 0.290 0.270 0.300 0.183 0.295 1,855,200 449,664 0.2424 39.83 37.09 41.21 25.14 40.52 13,507 33.291 58.47%
2012-09-27 0 0.183 0.176 0.188 0.173 0.183 45,600 8,076 0.1771 25.14 24.17 25.82 23.76 25.14 332 24.326 -4.69%
2012-09-26 0 0.192 0.171 0.196 0.171 0.192 154,400 28,164 0.1824 26.37 23.49 26.92 23.49 26.37 1,124 25.054 -1.54%
2012-09-25 0 0.195 0.195 0.198 0.195 0.198 135,200 26,700 0.1975 26.78 26.78 27.20 26.78 27.20 984 27.125 -2.50%
2012-09-24 0 0.200 0.190 0.200 0.180 0.200 308,000 55,680 0.1808 27.47 26.10 27.47 24.72 27.47 2,242 24.830 5.82%
2012-09-21 0 0.189 0.189 0.190 0.180 0.188 296,000 53,408 0.1804 25.96 25.96 26.10 24.72 25.82 2,155 24.783 -0.53%
2012-09-20 0 0.190 0.176 0.190 0.183 0.200 80,800 15,416 0.1908 26.10 24.17 26.10 25.14 27.47 588 26.206 0.00%
2012-09-19 0 0.190 0.186 0.192 0.190 0.190 206,400 39,152 0.1897 26.10 25.55 26.37 26.10 26.10 1,503 26.054 -2.56%
2012-09-18 0 0.195 0.181 0.195 0.175 0.200 44,800 8,544 0.1907 26.78 24.86 26.78 24.04 27.47 326 26.195 -2.50%
2012-09-17 0 0.200 0.190 0.215 0.175 0.250 484,800 97,144 0.2004 27.47 26.10 29.53 24.04 34.34 3,530 27.523 25.00%
2012-09-14 0 0.160 0.159 0.165 0.160 0.175 64,000 10,544 0.1648 21.98 21.84 22.66 21.98 24.04 466 22.629 -2.44%
2012-09-13 0 0.164 0.164 0.175 0.164 0.170 46,400 7,698 0.1659 22.53 22.53 24.04 22.53 23.35 338 22.787 -3.53%
2012-09-12 0 0.170 0.166 0.170 0.163 0.184 1,628,000 290,752 0.1786 23.35 22.80 23.35 22.39 25.27 11,853 24.530 -8.11%
2012-09-11 0 0.185 0.164 0.195 - - 800 128 0.1600 25.41 22.53 26.78 - - 6 21.976 0.00%
2012-09-10 0 0.185 0.171 0.190 0.185 0.185 8,000 1,480 0.1850 25.41 23.49 26.10 25.41 25.41 58 25.410 -1.60%
2012-09-07 0 0.188 0.172 0.189 0.179 0.188 34,400 6,328 0.1840 25.82 23.62 25.96 24.59 25.82 250 25.266 5.03%
2012-09-06 0 0.179 0.171 0.179 0.179 0.180 214,400 38,432 0.1793 24.59 23.49 24.59 24.59 24.72 1,561 24.621 -0.56%
2012-09-05 0 0.180 0.167 0.180 0.180 0.180 152,000 27,360 0.1800 24.72 22.94 24.72 24.72 24.72 1,107 24.723 1.69%
2012-09-04 0 0.177 0.177 0.178 0.170 0.178 112,000 19,256 0.1719 24.31 24.31 24.45 23.35 24.45 815 23.615 -0.56%
2012-09-03 0 0.178 0.172 0.178 - - 4,000 660 0.1650 24.45 23.62 24.45 - - 29 22.663 -1.11%
2012-08-31 0 0.180 0.175 0.180 0.170 0.181 221,600 38,770 0.1750 24.72 24.04 24.72 23.35 24.86 1,613 24.030 -2.17%
2012-08-30 0 0.184 0.180 0.188 0.184 0.184 16,000 2,944 0.1840 25.27 24.72 25.82 25.27 25.27 116 25.273 0.00%
2012-08-29 0 0.184 0.180 0.184 0.178 0.186 143,200 25,763 0.1799 25.27 24.72 25.27 24.45 25.55 1,043 24.711 -2.13%
2012-08-28 0 0.188 0.180 0.188 - - 36,000 6,448 0.1791 25.82 24.72 25.82 - - 262 24.601 -0.53%
2012-08-27 0 0.189 0.184 0.195 0.179 0.189 54,400 9,958 0.1831 25.96 25.27 26.78 24.59 25.96 396 25.143 2.72%
2012-08-24 0 0.184 0.184 0.189 - - 8,000 1,376 0.1720 25.27 25.27 25.96 - - 58 23.625 0.00%
2012-08-23 0 0.184 0.184 0.188 0.184 0.184 8,000 1,472 0.1840 25.27 25.27 25.82 25.27 25.27 58 25.273 0.00%
2012-08-22 0 0.184 0.184 0.190 0.183 0.183 304,000 55,632 0.1830 25.27 25.27 26.10 25.14 25.14 2,213 25.135 -0.54%
2012-08-21 0 0.185 0.185 0.190 0.183 0.183 46,400 8,440 0.1819 25.41 25.41 26.10 25.14 25.14 338 24.984 0.00%
2012-08-20 0 0.185 0.185 0.210 0.185 0.185 354,400 65,464 0.1847 25.41 25.41 28.84 25.41 25.41 2,580 25.371 0.54%
2012-08-17 0 0.184 0.184 0.220 0.183 0.183 19,200 3,494 0.1820 25.27 25.27 30.22 25.14 25.14 140 24.995 -5.15%
2012-08-16 0 0.194 0.183 0.194 0.188 0.194 60,000 11,628 0.1938 26.65 25.14 26.65 25.82 26.65 437 26.619 0.52%
2012-08-15 0 0.193 0.193 0.194 0.181 0.183 37,600 6,864 0.1826 26.51 26.51 26.65 24.86 25.14 274 25.074 5.46%
2012-08-14 0 0.183 0.183 0.197 0.181 0.190 305,600 56,825 0.1859 25.14 25.14 27.06 24.86 26.10 2,225 25.540 -3.68%
2012-08-13 0 0.190 0.190 0.210 0.181 0.200 220,800 40,891 0.1852 26.10 26.10 28.84 24.86 27.47 1,608 25.437 -5.00%
2012-08-10 0 0.200 0.200 0.206 0.197 0.206 555,200 110,316 0.1987 27.47 27.47 28.29 27.06 28.29 4,042 27.291 5.82%
2012-08-09 0 0.189 0.181 0.189 0.175 0.192 736,800 134,488 0.1825 25.96 24.86 25.96 24.04 26.37 5,364 25.071 -1.05%
2012-08-08 0 0.191 0.182 0.191 0.183 0.208 414,400 79,881 0.1928 26.23 25.00 26.23 25.14 28.57 3,017 26.476 -9.05%
2012-08-07 0 0.210 0.209 0.210 0.201 0.213 560,000 115,300 0.2059 28.84 28.71 28.84 27.61 29.26 4,077 28.280 -2.78%
2012-08-06 0 0.216 0.202 0.205 - - 0 0 - 29.67 27.75 28.16 - - 0 - 0.00%
2012-08-03 0 0.216 0.216 0.219 0.206 0.220 65,600 13,745 0.2095 29.67 29.67 30.08 28.29 30.22 478 28.779 -6.09%
2012-08-02 0 0.023 0.023 0.024 0.022 0.023 2,968,000 68,184 0.0230 31.59 31.59 32.96 30.22 31.59 2,161 31.554 -4.17%
2012-08-01 0 0.024 0.022 0.026 0.022 0.030 4,242,000 102,632 0.0242 32.96 30.22 35.71 30.22 41.21 3,088 33.231 -7.69%
2012-07-31 0 0.026 0.025 0.026 0.022 0.029 30,432,000 740,000 0.0243 35.71 34.34 35.71 30.22 39.83 22,156 33.399 18.18%
2012-07-30 0 0.022 0.021 0.022 0.021 0.023 5,520,000 125,152 0.0227 30.22 28.84 30.22 28.84 31.59 4,019 31.141 0.00%
2012-07-27 0 0.022 0.022 0.023 0.022 0.024 4,184,000 92,640 0.0221 30.22 30.22 31.59 30.22 32.96 3,046 30.412 -8.33%
2012-07-26 0 0.024 0.023 0.024 0.021 0.025 26,864,000 603,608 0.0225 32.96 31.59 32.96 28.84 34.34 19,558 30.862 14.29%
2012-07-25 0 0.021 0.020 0.021 0.020 0.023 8,496,000 172,992 0.0204 28.84 27.47 28.84 27.47 31.59 6,186 27.967 -4.55%
2012-07-24 0 0.022 0.022 0.023 0.022 0.025 6,144,000 140,280 0.0228 30.22 30.22 31.59 30.22 34.34 4,473 31.360 -8.33%
2012-07-23 0 0.024 0.023 0.024 0.023 0.025 16,632,000 393,152 0.0236 32.96 31.59 32.96 31.59 34.34 12,109 32.468 -4.00%
2012-07-20 0 0.025 0.025 0.027 0.025 0.027 608,000 15,520 0.0255 34.34 34.34 37.09 34.34 37.09 443 35.061 -3.85%
2012-07-19 0 0.026 0.026 0.027 0.025 0.027 2,080,000 53,920 0.0259 35.71 35.71 37.09 34.34 37.09 1,514 35.606 -3.70%
2012-07-18 0 0.027 0.027 0.028 0.026 0.028 3,608,000 98,040 0.0272 37.09 37.09 38.46 35.71 38.46 2,627 37.323 -3.57%
2012-07-17 0 0.028 0.025 0.028 0.024 0.029 16,200,000 435,264 0.0269 38.46 34.34 38.46 32.96 39.83 11,794 36.904 7.69%
2012-07-16 0 0.026 0.026 0.027 0.024 0.028 10,432,000 263,528 0.0253 35.71 35.71 37.09 32.96 38.46 7,595 34.697 -10.34%
2012-07-13 0 0.029 0.028 0.030 0.026 0.029 6,128,000 171,328 0.0280 39.83 38.46 41.21 35.71 39.83 4,462 38.401 3.57%
2012-07-12 0 0.028 0.028 0.029 0.027 0.028 2,936,000 81,288 0.0277 38.46 38.46 39.83 37.09 38.46 2,138 38.028 -3.45%
2012-07-11 0 0.029 0.028 0.029 0.028 0.029 2,688,000 75,504 0.0281 39.83 38.46 39.83 38.46 39.83 1,957 38.581 0.00%
2012-07-10 0 0.029 0.028 0.029 0.027 0.031 15,624,000 448,808 0.0287 39.83 38.46 39.83 37.09 42.58 11,375 39.455 -6.45%
2012-07-09 0 0.031 0.030 0.031 0.029 0.033 42,276,000 1,291,220 0.0305 42.58 41.21 42.58 39.83 45.33 30,779 41.951 -11.43%
2012-07-06 0 0.035 0.035 0.036 0.035 0.038 10,160,000 364,216 0.0358 48.07 48.07 49.45 48.07 52.19 7,397 49.238 -2.78%
2012-07-05 0 0.036 0.035 0.036 0.034 0.036 3,312,000 115,336 0.0348 49.45 48.07 49.45 46.70 49.45 2,411 47.831 5.88%
2012-07-04 0 0.034 0.034 0.035 0.033 0.035 5,200,000 179,000 0.0344 46.70 46.70 48.07 45.33 48.07 3,786 47.281 3.03%
2012-07-03 0 0.033 0.033 0.034 0.031 0.035 11,312,000 368,720 0.0326 45.33 45.33 46.70 42.58 48.07 8,236 44.771 3.12%
2012-06-29 0 0.032 0.032 0.033 0.032 0.034 3,056,000 101,360 0.0332 43.95 43.95 45.33 43.95 46.70 2,225 45.556 -5.88%
2012-06-28 0 0.034 0.034 0.035 0.032 0.037 23,432,000 799,520 0.0341 46.70 46.70 48.07 43.95 50.82 17,060 46.866 9.68%
2012-06-27 0 0.031 0.030 0.031 0.029 0.033 19,840,000 610,664 0.0308 42.58 41.21 42.58 39.83 45.33 14,445 42.276 -6.06%
2012-06-26 0 0.033 0.033 0.034 0.032 0.035 7,560,000 253,096 0.0335 45.33 45.33 46.70 43.95 48.07 5,504 45.983 0.00%
2012-06-25 0 0.033 0.033 0.034 0.031 0.035 12,216,000 410,960 0.0336 45.33 45.33 46.70 42.58 48.07 8,894 46.207 6.45%
2012-06-22 0 0.031 0.031 0.033 0.030 0.033 2,824,000 89,080 0.0315 42.58 42.58 45.33 41.21 45.33 2,056 43.326 -8.82%
2012-06-21 0 0.034 0.032 0.034 0.032 0.034 14,088,000 460,768 0.0327 46.70 43.95 46.70 43.95 46.70 10,257 44.923 0.00%
2012-06-20 0 0.034 0.033 0.034 0.033 0.035 11,440,000 389,048 0.0340 46.70 45.33 46.70 45.33 48.07 8,329 46.710 -2.86%
2012-06-19 0 0.035 0.034 0.035 0.033 0.036 18,848,000 643,752 0.0342 48.07 46.70 48.07 45.33 49.45 13,722 46.913 0.00%
2012-06-18 0 0.035 0.034 0.035 0.034 0.037 49,120,000 1,709,968 0.0348 48.07 46.70 48.07 46.70 50.82 35,762 47.815 9.37%
2012-06-15 0 0.032 0.031 0.032 0.029 0.032 14,480,000 436,552 0.0301 43.95 42.58 43.95 39.83 43.95 10,542 41.410 14.29%
2012-06-14 0 0.028 0.028 0.029 0.028 0.030 13,800,000 400,784 0.0290 38.46 38.46 39.83 38.46 41.21 10,047 39.890 -6.67%
2012-06-13 0 0.030 0.029 0.030 0.029 0.032 40,888,000 1,239,576 0.0303 41.21 39.83 41.21 39.83 43.95 29,769 41.640 -6.25%
2012-06-12 0 0.032 0.031 0.032 0.028 0.033 14,224,000 446,288 0.0314 43.95 42.58 43.95 38.46 45.33 10,356 43.095 0.00%
2012-06-11 0 0.032 0.031 0.032 0.030 0.033 36,664,000 1,155,336 0.0315 43.95 42.58 43.95 41.21 45.33 26,693 43.282 6.67%
2012-06-08 0 0.030 0.029 0.030 0.029 0.031 127,024,000 3,708,904 0.0292 41.21 39.83 41.21 39.83 42.58 92,480 40.105 -3.23%
2012-06-07 0 0.031 0.030 0.031 0.026 0.032 36,912,000 1,118,992 0.0303 42.58 41.21 42.58 35.71 43.95 26,874 41.639 6.90%
2012-06-06 1 0.029 0.027 0.029 0.026 0.030 22,240,000 619,456 0.0279 39.83 37.09 39.83 35.71 41.21 16,192 38.257 -6.45%
2012-06-05 0 0.031 0.030 0.031 0.029 0.037 65,528,000 2,017,480 0.0308 42.58 41.21 42.58 39.83 50.82 47,708 42.288 3.33%
2012-06-04 0 0.030 0.029 0.030 0.028 0.035 49,272,000 1,495,432 0.0304 41.21 39.83 41.21 38.46 48.07 35,873 41.687 -14.29%
2012-06-01 0 0.035 0.034 0.035 0.034 0.038 28,456,000 1,040,264 0.0366 48.07 46.70 48.07 46.70 52.19 20,718 50.212 -7.89%
2012-05-31 0 0.038 0.037 0.038 0.037 0.046 111,400,000 4,427,256 0.0397 52.19 50.82 52.19 50.82 63.18 81,105 54.586 -9.52%
2012-05-30 0 0.042 0.042 0.044 0.040 0.049 80,680,000 3,389,760 0.0420 57.69 57.69 60.43 54.94 67.30 58,739 57.708 -12.50%
2012-05-29 0 0.048 0.047 0.048 0.046 0.065 67,640,000 3,371,728 0.0498 65.93 64.56 65.93 63.18 89.28 49,246 68.468 -11.11%
2012-05-28 0 0.054 0.052 0.054 0.052 0.057 13,200,000 725,696 0.0550 74.17 71.42 74.17 71.42 78.29 9,610 75.512 -10.00%
2012-05-25 0 0.060 0.058 0.060 0.056 0.064 15,360,000 899,816 0.0586 82.41 79.66 82.41 76.92 87.91 11,183 80.463 -6.25%
2012-05-24 0 0.064 0.064 0.065 0.063 0.070 39,248,000 2,532,424 0.0645 87.91 87.91 89.28 86.53 96.15 28,575 88.625 -9.86%
2012-05-23 0 0.071 0.070 0.072 0.070 0.079 31,476,000 2,260,968 0.0718 97.52 96.15 98.89 96.15 108.5 22,916 98.662 -8.97%
2012-05-22 0 0.078 0.077 0.081 0.077 0.087 2,736,000 221,136 0.0808 107.1 105.8 111.3 105.8 119.5 1,992 111.01 0.00%
2012-05-21 0 0.078 0.074 0.078 0.072 0.080 4,760,000 366,704 0.0770 107.1 101.6 107.1 98.89 109.9 3,466 105.81 2.63%
2012-05-18 0 0.076 0.074 0.076 0.070 0.076 2,912,000 210,992 0.0725 104.4 101.6 104.4 96.15 104.4 2,120 99.520 2.70%
2012-05-17 0 0.074 0.073 0.074 0.070 0.074 6,928,000 501,192 0.0723 101.6 100.3 101.6 96.15 101.6 5,044 99.365 10.45%
2012-05-16 0 0.067 0.067 0.071 0.064 0.070 3,232,000 215,568 0.0667 92.03 92.03 97.52 87.91 96.15 2,353 91.611 -4.29%
2012-05-15 0 0.070 0.068 0.070 0.062 0.070 1,264,000 83,136 0.0658 96.15 93.40 96.15 85.16 96.15 920 90.340 6.06%
2012-05-14 0 0.066 0.070 0.071 0.066 0.079 11,176,000 788,264 0.0705 90.65 96.15 97.52 90.65 108.5 8,137 96.877 -10.81%
2012-05-11 0 0.074 0.072 0.074 0.070 0.079 4,024,000 298,384 0.0742 101.6 98.89 101.6 96.15 108.5 2,930 101.85 -2.63%
2012-05-10 0 0.076 0.076 0.078 0.075 0.080 6,784,000 517,016 0.0762 104.4 104.4 107.1 103.0 109.9 4,939 104.68 -5.00%
2012-05-09 0 0.080 0.080 0.082 0.080 0.088 5,736,000 493,120 0.0860 109.9 109.9 112.6 109.9 120.9 4,176 118.08 -4.76%
2012-05-08 0 0.084 0.079 0.084 0.078 0.084 4,184,000 333,968 0.0798 115.4 108.5 115.4 107.1 115.4 3,046 109.63 0.00%
2012-05-07 0 0.084 0.080 0.084 0.078 0.090 7,872,000 651,376 0.0827 115.4 109.9 115.4 107.1 123.6 5,731 113.65 -1.18%
2012-05-04 0 0.085 0.085 0.088 0.085 0.092 43,200,000 3,056,312 0.0707 116.7 116.7 120.9 116.7 126.4 31,452 97.174 -8.60%
2012-05-03 0 0.093 0.089 0.093 0.089 0.093 3,024,000 273,992 0.0906 127.7 122.2 127.7 122.2 127.7 2,202 124.45 -1.06%
2012-05-02 0 0.094 0.091 0.094 0.089 0.097 10,912,000 1,005,864 0.0922 129.1 125.0 129.1 122.2 133.2 7,945 126.61 4.44%
2012-04-30 0 0.090 0.089 0.090 0.085 0.102 29,536,000 2,781,632 0.0942 123.6 122.2 123.6 116.7 140.1 21,504 129.36 5.88%
2012-04-27 0 0.085 0.081 0.085 0.078 0.088 8,720,000 723,592 0.0830 116.7 111.3 116.7 107.1 120.9 6,349 113.98 3.66%
2012-04-26 0 0.082 0.080 0.084 0.082 0.084 3,024,000 249,152 0.0824 112.6 109.9 115.4 112.6 115.4 2,202 113.17 -3.53%
2012-04-25 0 0.085 0.082 0.085 0.078 0.086 15,992,000 1,315,784 0.0823 116.7 112.6 116.7 107.1 118.1 11,643 113.01 6.25%
2012-04-24 0 0.080 0.079 0.081 0.072 0.086 5,056,000 409,200 0.0809 109.9 108.5 111.3 98.89 118.1 3,681 111.16 -1.23%
2012-04-23 0 0.081 0.075 0.082 0.075 0.081 6,400,000 492,920 0.0770 111.3 103.0 112.6 103.0 111.3 4,660 105.79 3.85%
2012-04-20 0 0.078 0.078 0.080 0.077 0.086 10,928,000 875,392 0.0801 107.1 107.1 109.9 105.8 118.1 7,956 110.03 -2.50%
2012-04-19 0 0.080 0.079 0.080 0.071 0.082 8,816,000 679,088 0.0770 109.9 108.5 109.9 97.52 112.6 6,419 105.80 12.68%
2012-04-18 0 0.071 0.070 0.073 0.067 0.074 12,632,000 883,256 0.0699 97.52 96.15 100.3 92.03 101.6 9,197 96.040 7.58%
2012-04-17 0 0.066 0.065 0.067 0.063 0.074 16,936,000 1,131,288 0.0668 90.65 89.28 92.03 86.53 101.6 12,330 91.748 -2.94%
2012-04-16 0 0.068 0.063 0.068 0.060 0.068 13,888,000 901,720 0.0649 93.40 86.53 93.40 82.41 93.40 10,111 89.180 1.49%
2012-04-13 0 0.067 0.067 0.068 0.057 0.069 27,508,000 1,780,736 0.0647 92.03 92.03 93.40 78.29 94.77 20,027 88.915 21.82%
2012-04-12 0 0.055 0.054 0.057 0.054 0.063 7,368,000 436,344 0.0592 75.54 74.17 78.29 74.17 86.53 5,364 81.342 -11.29%
2012-04-11 0 0.062 0.060 0.062 0.053 0.066 7,232,000 434,192 0.0600 85.16 82.41 85.16 72.80 90.65 5,265 82.463 16.98%
2012-04-10 0 0.053 0.051 0.053 0.052 0.053 3,656,000 191,144 0.0523 72.80 70.05 72.80 71.42 72.80 2,662 71.811 -3.64%
2012-04-05 0 0.055 0.054 0.055 0.054 0.057 5,480,000 302,080 0.0551 75.54 74.17 75.54 74.17 78.29 3,990 75.714 -6.78%
2012-04-03 0 0.059 0.058 0.059 0.057 0.062 6,184,000 364,424 0.0589 81.04 79.66 81.04 78.29 85.16 4,502 80.942 -1.67%
2012-04-02 0 0.060 0.059 0.060 0.055 0.066 4,960,000 292,712 0.0590 82.41 81.04 82.41 75.54 90.65 3,611 81.058 -1.64%
2012-03-30 0 0.061 0.057 0.062 0.056 0.069 19,480,000 1,198,824 0.0615 83.78 78.29 85.16 76.92 94.77 14,183 84.528 5.17%
2012-03-29 0 0.058 0.058 0.061 0.058 0.062 6,784,000 400,632 0.0591 79.66 79.66 83.78 79.66 85.16 4,939 81.114 -7.94%
2012-03-28 0 0.063 0.061 0.063 0.056 0.064 8,400,000 506,232 0.0603 86.53 83.78 86.53 76.92 87.91 6,116 82.776 -1.56%
2012-03-27 0 0.064 0.062 0.064 0.056 0.074 44,464,000 2,875,304 0.0647 87.91 85.16 87.91 76.92 101.6 32,372 88.820 16.36%
2012-03-26 0 0.055 0.055 0.057 0.045 0.056 23,376,000 1,190,144 0.0509 75.54 75.54 78.29 61.81 76.92 17,019 69.930 17.02%
2012-03-23 0 0.047 0.045 0.047 0.044 0.047 16,208,000 730,928 0.0451 64.56 61.81 64.56 60.43 64.56 11,800 61.941 0.00%
2012-03-22 0 0.047 0.045 0.047 0.043 0.052 21,720,000 1,026,784 0.0473 64.56 61.81 64.56 59.06 71.42 15,813 64.931 -7.84%
2012-03-21 0 0.051 0.050 0.051 0.050 0.064 46,920,000 2,619,216 0.0558 70.05 68.68 70.05 68.68 87.91 34,160 76.674 -28.17%
2012-03-20 0 0.071 0.070 0.072 0.066 0.091 39,664,000 2,910,824 0.0734 97.52 96.15 98.89 90.65 125.0 28,878 100.80 -25.26%
2012-03-19 0 0.095 0.093 0.095 0.080 0.104 45,416,000 4,306,776 0.0948 130.5 127.7 130.5 109.9 142.8 33,065 130.25 -5.94%
2012-03-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 138.7 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 138.7 - - - - 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 138.7 137.4 138.7 131.9 141.5 9,878 136.56 -0.98%
2009-01-22 0 0.102 0.101 0.102 0.100 0.118 22,968,000 2,421,712 0.1054 140.1 138.7 140.1 137.4 162.1 16,722 144.82 -17.74%
2009-01-21 0 0.124 0.113 0.124 0.105 0.124 27,944,000 3,078,272 0.1102 170.3 155.2 170.3 144.2 170.3 20,345 151.31 0.00%
2009-01-20 0 0.124 0.116 0.124 0.113 0.125 10,352,000 1,225,656 0.1184 170.3 159.3 170.3 155.2 171.7 7,537 162.62 6.90%
2009-01-19 0 0.116 0.106 0.116 0.106 0.117 2,064,000 233,400 0.1131 159.3 145.6 159.3 145.6 160.7 1,503 155.32 5.45%
2009-01-16 0 0.110 0.102 0.110 0.101 0.110 3,000,000 311,624 0.1039 151.1 140.1 151.1 138.7 151.1 2,184 142.67 0.92%
2009-01-15 0 0.109 0.105 0.109 0.100 0.122 12,792,000 1,385,448 0.1083 149.7 144.2 149.7 137.4 167.6 9,313 148.76 -2.68%
2009-01-14 0 0.112 0.110 0.112 0.101 0.121 6,928,000 809,016 0.1168 153.8 151.1 153.8 138.7 166.2 5,044 160.39 -1.75%
2009-01-13 0 0.114 0.114 0.115 0.100 0.114 3,280,000 344,888 0.1051 156.6 156.6 158.0 137.4 156.6 2,388 144.42 3.64%
2009-01-12 0 0.110 0.101 0.110 0.102 0.115 4,368,000 471,704 0.1080 151.1 138.7 151.1 140.1 158.0 3,180 148.33 -4.35%
2009-01-09 0 0.115 0.110 0.115 0.110 0.125 6,136,000 693,984 0.1131 158.0 151.1 158.0 151.1 171.7 4,467 155.35 4.55%
2009-01-08 0 0.110 0.110 0.118 0.110 0.118 1,424,000 158,984 0.1116 151.1 151.1 162.1 151.1 162.1 1,037 153.35 -5.17%
2009-01-07 0 0.116 0.116 0.118 0.113 0.120 5,968,000 682,744 0.1144 159.3 159.3 162.1 155.2 164.8 4,345 157.13 -3.33%
2009-01-06 0 0.120 0.118 0.120 0.113 0.122 7,736,000 922,968 0.1193 164.8 162.1 164.8 155.2 167.6 5,632 163.87 5.26%
2009-01-05 0 0.114 0.111 0.114 0.110 0.115 4,264,000 477,528 0.1120 156.6 152.5 156.6 151.1 158.0 3,104 153.82 -5.00%
2009-01-02 0 0.120 0.115 0.120 0.115 0.120 872,000 101,848 0.1168 164.8 158.0 164.8 158.0 164.8 635 160.42 0.00%
2008-12-31 0 0.120 0.111 0.120 0.111 0.120 5,584,000 645,664 0.1156 164.8 152.5 164.8 152.5 164.8 4,065 158.82 0.00%
2008-12-30 0 0.120 0.111 0.120 0.108 0.122 8,664,000 1,013,040 0.1169 164.8 152.5 164.8 148.3 167.6 6,308 160.60 2.56%
2008-12-29 0 0.117 0.105 0.117 0.096 0.117 21,328,000 2,161,704 0.1014 160.7 144.2 160.7 131.9 160.7 15,528 139.21 9.35%
2008-12-24 0 0.107 0.106 0.111 0.107 0.121 1,840,000 200,544 0.1090 147.0 145.6 152.5 147.0 166.2 1,340 149.70 -9.32%
2008-12-23 0 0.118 0.118 0.119 0.105 0.118 1,552,000 171,544 0.1105 162.1 162.1 163.4 144.2 162.1 1,130 151.82 -3.28%
2008-12-22 0 0.122 0.111 0.122 0.110 0.122 1,696,000 196,976 0.1161 167.6 152.5 167.6 151.1 167.6 1,235 159.52 8.93%
2008-12-19 0 0.112 0.111 0.115 0.107 0.115 2,976,000 332,216 0.1116 153.8 152.5 158.0 147.0 158.0 2,167 153.33 2.75%
2008-12-18 0 0.109 0.109 0.110 0.100 0.120 20,592,000 2,165,720 0.1052 149.7 149.7 151.1 137.4 164.8 14,992 144.46 -9.17%
2008-12-17 0 0.120 0.120 0.122 0.120 0.125 3,184,000 387,648 0.1217 164.8 164.8 167.6 164.8 171.7 2,318 167.22 -6.25%
2008-12-16 0 0.128 0.123 0.129 0.124 0.128 1,776,000 223,024 0.1256 175.8 168.9 177.2 170.3 175.8 1,293 172.48 0.00%
2008-12-15 0 0.128 0.128 0.130 0.127 0.132 3,400,000 436,272 0.1283 175.8 175.8 178.6 174.4 181.3 2,475 176.24 0.00%
2008-12-12 0 0.128 0.128 0.130 0.127 0.140 6,064,000 789,760 0.1302 175.8 175.8 178.6 174.4 192.3 4,415 178.88 -8.57%
2008-12-11 0 0.140 0.138 0.140 0.125 0.140 19,560,000 2,532,376 0.1295 192.3 189.5 192.3 171.7 192.3 14,241 177.83 4.48%
2008-12-10 0 0.134 0.129 0.134 0.115 0.134 14,448,000 1,796,792 0.1244 184.1 177.2 184.1 158.0 184.1 10,519 170.81 1.52%
2008-12-09 0 0.132 0.127 0.133 0.125 0.136 10,642,000 1,385,952 0.1302 181.3 174.4 182.7 171.7 186.8 7,748 178.88 -1.49%
2008-12-08 0 0.134 0.132 0.134 0.115 0.137 12,088,000 1,494,476 0.1236 184.1 181.3 184.1 158.0 188.2 8,801 169.81 12.61%
2008-12-05 0 0.119 0.119 0.121 0.108 0.123 7,224,000 841,248 0.1165 163.4 163.4 166.2 148.3 168.9 5,259 159.95 -3.25%
2008-12-04 0 0.123 0.122 0.123 0.110 0.130 20,536,000 2,440,496 0.1188 168.9 167.6 168.9 151.1 178.6 14,951 163.23 29.47%
2008-12-03 0 0.095 0.094 0.095 0.075 0.095 2,936,000 270,280 0.0921 130.5 129.1 130.5 103.0 130.5 2,138 126.44 6.74%
2008-12-02 0 0.089 0.087 0.089 0.077 0.090 13,752,000 1,133,136 0.0824 122.2 119.5 122.2 105.8 123.6 10,012 113.18 4.71%
2008-12-01 0 0.085 0.085 0.088 0.080 0.094 8,712,000 768,552 0.0882 116.7 116.7 120.9 109.9 129.1 6,343 121.17 -1.16%
2008-11-28 0 0.086 0.084 0.086 0.082 0.090 5,848,000 506,288 0.0866 118.1 115.4 118.1 112.6 123.6 4,258 118.91 -1.15%
2008-11-27 0 0.087 0.086 0.087 0.080 0.087 3,792,000 313,120 0.0826 119.5 118.1 119.5 109.9 119.5 2,761 113.42 10.13%
2008-11-26 0 0.079 0.079 0.080 0.079 0.082 3,952,000 314,736 0.0796 108.5 108.5 109.9 108.5 112.6 2,877 109.39 -1.25%
2008-11-25 0 0.080 0.078 0.080 0.080 0.080 1,624,000 129,920 0.0800 109.9 107.1 109.9 109.9 109.9 1,182 109.88 0.00%
2008-11-24 0 0.080 0.078 0.080 0.075 0.080 5,860,000 457,924 0.0781 109.9 107.1 109.9 103.0 109.9 4,266 107.33 6.67%
2008-11-21 0 0.075 0.075 0.077 0.072 0.075 1,728,000 129,568 0.0750 103.0 103.0 105.8 98.89 103.0 1,258 102.99 -2.60%
2008-11-20 0 0.077 0.077 0.078 0.077 0.078 1,400,000 108,576 0.0776 105.8 105.8 107.1 105.8 107.1 1,019 106.52 -3.75%
2008-11-19 0 0.080 0.079 0.080 0.077 0.080 2,704,000 214,888 0.0795 109.9 108.5 109.9 105.8 109.9 1,969 109.15 2.56%
2008-11-18 0 0.078 0.078 0.079 0.076 0.083 23,536,000 1,935,712 0.0822 107.1 107.1 108.5 104.4 114.0 17,136 112.96 -2.50%
2008-11-17 0 0.080 0.076 0.080 0.080 0.081 2,980,000 238,440 0.0800 109.9 104.4 109.9 109.9 111.3 2,170 109.90 0.00%
2008-11-14 0 0.080 0.078 0.080 0.073 0.084 33,680,000 2,534,072 0.0752 109.9 107.1 109.9 100.3 115.4 24,521 103.34 14.29%
2008-11-13 0 0.070 0.070 0.071 0.062 0.080 11,280,000 807,088 0.0716 96.15 96.15 97.52 85.16 109.9 8,212 98.276 -10.26%
2008-11-12 0 0.078 0.076 0.080 0.066 0.080 26,040,000 1,994,400 0.0766 107.1 104.4 109.9 90.65 109.9 18,959 105.20 21.87%
2008-11-11 0 0.064 0.064 0.070 0.055 0.070 18,928,000 1,186,560 0.0627 87.91 87.91 96.15 75.54 96.15 13,781 86.103 14.29%
2008-11-10 0 0.056 0.056 0.058 0.055 0.058 6,872,000 386,432 0.0562 76.92 76.92 79.66 75.54 79.66 5,003 77.237 1.82%
2008-11-07 0 0.055 0.054 0.055 0.051 0.055 5,752,000 309,816 0.0539 75.54 74.17 75.54 70.05 75.54 4,188 73.981 -1.79%
2008-11-06 0 0.056 0.052 0.056 0.050 0.059 52,160,000 2,833,448 0.0543 76.92 71.42 76.92 68.68 81.04 37,975 74.613 -1.75%
2008-11-05 0 0.057 0.055 0.057 0.055 0.063 4,768,000 275,768 0.0578 78.29 75.54 78.29 75.54 86.53 3,471 79.441 3.64%
2008-11-04 0 0.055 0.054 0.055 0.052 0.058 1,200,000 66,168 0.0551 75.54 74.17 75.54 71.42 79.66 874 75.736 3.77%
2008-11-03 0 0.053 0.053 0.054 0.052 0.056 11,912,000 649,536 0.0545 72.80 72.80 74.17 71.42 76.92 8,673 74.895 8.16%
2008-10-31 0 0.049 0.049 0.050 0.045 0.056 17,256,000 858,080 0.0497 67.30 67.30 68.68 61.81 76.92 12,563 68.300 -5.77%
2008-10-30 0 0.052 0.052 0.053 0.045 0.057 96,688,000 4,760,776 0.0492 71.42 71.42 72.80 61.81 78.29 70,394 67.630 -8.77%
2008-10-29 0 0.057 0.051 0.057 0.050 0.067 2,520,000 137,584 0.0546 78.29 70.05 78.29 68.68 92.03 1,835 74.990 0.00%
2008-10-28 0 0.057 0.056 0.060 0.050 0.070 34,128,000 2,023,880 0.0593 78.29 76.92 82.41 68.68 96.15 24,847 81.453 -1.72%
2008-10-27 0 0.058 0.056 0.058 0.057 0.060 2,296,000 134,928 0.0588 79.66 76.92 79.66 78.29 82.41 1,672 80.717 -10.77%
2008-10-24 0 0.065 0.057 0.064 0.053 0.070 59,376,000 3,890,600 0.0655 89.28 78.29 87.91 72.80 96.15 43,229 90.000 -5.80%
2008-10-23 0 0.069 0.069 0.071 0.069 0.071 4,736,000 328,856 0.0694 94.77 94.77 97.52 94.77 97.52 3,448 95.374 -1.43%
2008-10-22 0 0.070 0.070 0.071 0.067 0.079 29,304,000 2,123,488 0.0725 96.15 96.15 97.52 92.03 108.5 21,335 99.531 0.00%
2008-10-21 0 0.070 0.070 0.074 0.068 0.074 2,388,000 167,072 0.0700 96.15 96.15 101.6 93.40 101.6 1,739 96.096 2.94%
2008-10-20 0 0.068 0.068 0.069 0.067 0.072 2,200,000 152,160 0.0692 93.40 93.40 94.77 92.03 98.89 1,602 94.998 -10.53%
2008-10-17 0 0.076 0.067 0.076 0.065 0.079 8,480,000 624,456 0.0736 104.4 92.03 104.4 89.28 108.5 6,174 101.14 5.56%
2008-10-16 0 0.072 0.066 0.072 - - 0 0 - 98.89 90.65 98.89 - - 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 101.6 93.40 101.6 82.41 108.5 19,372 91.666 2.78%
2008-10-14 0 0.072 0.072 0.086 0.072 0.090 12,628,000 1,067,068 0.0845 98.89 98.89 118.1 98.89 123.6 9,194 116.06 -4.00%
2008-10-13 0 0.075 0.070 0.074 0.064 0.075 1,504,000 99,672 0.0663 103.0 96.15 101.6 87.91 103.0 1,095 91.025 7.14%
2008-10-10 0 0.070 0.063 0.070 0.060 0.080 10,520,000 686,704 0.0653 96.15 86.53 96.15 82.41 109.9 7,659 89.658 -4.11%
2008-10-09 0 0.073 0.073 0.081 0.070 0.084 4,640,000 338,256 0.0729 100.3 100.3 111.3 96.15 115.4 3,378 100.13 -13.10%
2008-10-08 0 0.084 0.080 0.084 0.073 0.085 2,376,000 187,768 0.0790 115.4 109.9 115.4 100.3 116.7 1,730 108.55 -1.18%
2008-10-06 0 0.085 0.084 0.087 0.080 0.088 3,154,000 272,212 0.0863 116.7 115.4 119.5 109.9 120.9 2,296 118.54 3.66%
2008-10-03 0 0.082 0.082 0.086 0.082 0.085 456,000 37,752 0.0828 112.6 112.6 118.1 112.6 116.7 332 113.71 -4.65%
2008-10-02 0 0.086 0.085 0.086 0.083 0.086 960,000 80,800 0.0842 118.1 116.7 118.1 114.0 118.1 699 115.60 0.00%
2008-09-30 0 0.086 0.082 0.086 0.078 0.088 3,232,000 268,928 0.0832 118.1 112.6 118.1 107.1 120.9 2,353 114.29 -4.44%
2008-09-29 0 0.090 0.087 0.090 0.090 0.094 3,760,000 346,952 0.0923 123.6 119.5 123.6 123.6 129.1 2,737 126.74 -4.26%
2008-09-26 0 0.094 0.090 0.094 0.084 0.094 2,864,000 246,664 0.0861 129.1 123.6 129.1 115.4 129.1 2,085 118.30 11.90%
2008-09-25 0 0.084 0.084 0.087 0.084 0.096 1,616,000 142,768 0.0883 115.4 115.4 119.5 115.4 131.9 1,177 121.35 -4.55%
2008-09-24 0 0.088 0.085 0.088 0.084 0.089 2,648,000 228,904 0.0864 120.9 116.7 120.9 115.4 122.2 1,928 118.73 4.76%
2008-09-23 0 0.084 0.083 0.085 0.081 0.087 6,200,000 519,128 0.0837 115.4 114.0 116.7 111.3 119.5 4,514 115.01 -1.18%
2008-09-22 0 0.085 0.085 0.087 0.081 0.090 10,844,000 917,640 0.0846 116.7 116.7 119.5 111.3 123.6 7,895 116.23 7.59%
2008-09-19 0 0.079 0.077 0.079 0.072 0.080 22,240,000 1,703,576 0.0766 108.5 105.8 108.5 98.89 109.9 16,192 105.21 9.72%
2008-09-18 0 0.072 0.068 0.072 0.065 0.082 26,736,000 1,866,872 0.0698 98.89 93.40 98.89 89.28 112.6 19,465 95.908 -12.20%
2008-09-17 0 0.082 0.082 0.088 0.079 0.099 17,512,000 1,587,464 0.0907 112.6 112.6 120.9 108.5 136.0 12,750 124.51 1.23%
2008-09-16 0 0.081 0.081 0.085 0.071 0.100 25,864,000 2,092,712 0.0809 111.3 111.3 116.7 97.52 137.4 18,830 111.13 -22.12%
2008-09-12 0 0.104 0.101 0.104 0.096 0.108 4,752,000 486,568 0.1024 142.8 138.7 142.8 131.9 148.3 3,460 140.64 4.00%
2008-09-11 0 0.100 0.099 0.100 0.099 0.120 24,952,000 2,601,352 0.1043 137.4 136.0 137.4 136.0 164.8 18,166 143.20 -15.25%
2008-09-10 0 0.118 0.118 0.122 0.117 0.162 28,936,000 4,127,928 0.1427 162.1 162.1 167.6 160.7 222.5 21,067 195.94 -16.31%
2008-09-09 0 0.141 0.140 0.141 0.105 0.141 46,096,000 5,440,520 0.1180 193.7 192.3 193.7 144.2 193.7 33,560 162.11 1.44%
2008-09-08 0 0.139 0.135 0.140 0.124 0.158 28,448,000 3,997,880 0.1405 190.9 185.4 192.3 170.3 217.0 20,712 193.03 9.45%
2008-09-05 0 0.127 0.126 0.134 0.126 0.134 7,584,000 982,016 0.1295 174.4 173.1 184.1 173.1 184.1 5,522 177.85 -5.93%
2008-09-04 0 0.135 0.130 0.135 0.130 0.143 7,144,000 946,032 0.1324 185.4 178.6 185.4 178.6 196.4 5,201 181.89 -6.90%
2008-09-03 0 0.145 0.135 0.145 0.135 0.147 1,264,000 174,536 0.1381 199.2 185.4 199.2 185.4 201.9 920 189.66 -0.68%
2008-09-02 0 0.146 0.136 0.146 0.136 0.148 2,248,000 316,040 0.1406 200.5 186.8 200.5 186.8 203.3 1,637 193.10 0.69%
2008-09-01 0 0.145 0.145 0.146 0.132 0.145 952,000 132,832 0.1395 199.2 199.2 200.5 181.3 199.2 693 191.65 -2.68%
2008-08-29 0 0.149 0.142 0.150 0.138 0.151 584,000 84,768 0.1452 204.7 195.0 206.0 189.5 207.4 425 199.37 2.76%
2008-08-28 0 0.145 0.139 0.145 0.120 0.146 11,784,000 1,620,600 0.1375 199.2 190.9 199.2 164.8 200.5 8,579 188.89 -4.61%
2008-08-27 0 0.152 0.149 0.150 0.144 0.155 16,672,000 2,441,528 0.1464 208.8 204.7 206.0 197.8 212.9 12,138 201.15 -1.94%
2008-08-26 0 0.155 0.151 0.155 0.150 0.161 15,368,000 2,351,752 0.1530 212.9 207.4 212.9 206.0 221.1 11,189 210.19 -4.32%
2008-08-25 0 0.162 0.155 0.162 0.153 0.173 6,384,000 1,026,744 0.1608 222.5 212.9 222.5 210.1 237.6 4,648 220.90 -6.36%
2008-08-21 0 0.173 0.162 0.173 0.162 0.173 1,320,000 217,760 0.1650 237.6 222.5 237.6 222.5 237.6 961 226.59 4.85%
2008-08-20 0 0.165 0.165 0.170 0.155 0.179 2,016,000 339,568 0.1684 226.6 226.6 233.5 212.9 245.9 1,468 231.35 0.00%
2008-08-19 0 0.165 0.165 0.170 0.165 0.170 4,040,000 674,776 0.1670 226.6 226.6 233.5 226.6 233.5 2,941 229.41 -7.82%
2008-08-18 0 0.179 0.173 0.179 0.172 0.179 1,816,000 317,000 0.1746 245.9 237.6 245.9 236.2 245.9 1,322 239.76 -2.19%
2008-08-15 0 0.183 0.173 0.183 0.153 0.185 26,496,000 4,675,648 0.1765 251.4 237.6 251.4 210.1 254.1 19,291 242.38 -1.61%
2008-08-14 0 0.186 0.180 0.186 0.180 0.190 14,296,000 2,640,432 0.1847 255.5 247.2 255.5 247.2 261.0 10,408 253.69 3.33%
2008-08-13 0 0.180 0.179 0.181 0.170 0.184 30,960,000 5,560,152 0.1796 247.2 245.9 248.6 233.5 252.7 22,541 246.67 5.88%
2008-08-12 0 0.170 0.166 0.170 0.163 0.174 2,180,000 370,532 0.1700 233.5 228.0 233.5 223.9 239.0 1,587 233.46 0.00%
2008-08-11 0 0.170 0.166 0.170 0.161 0.184 6,480,000 1,135,640 0.1753 233.5 228.0 233.5 221.1 252.7 4,718 240.71 -1.73%
2008-08-08 0 0.173 0.170 0.173 0.167 0.182 11,448,000 1,984,920 0.1734 237.6 233.5 237.6 229.4 250.0 8,335 238.15 -0.57%
2008-08-07 0 0.174 0.172 0.173 0.159 0.174 19,408,000 3,252,424 0.1676 239.0 236.2 237.6 218.4 239.0 14,130 230.18 9.43%
2008-08-05 0 0.159 0.159 0.165 0.146 0.174 105,000,000 16,161,736 0.1539 218.4 218.4 226.6 200.5 239.0 76,446 211.41 1.92%
2008-08-04 0 0.156 0.156 0.160 0.156 0.171 16,696,000 2,708,736 0.1622 214.3 214.3 219.8 214.3 234.9 12,156 222.84 -8.77%
2008-08-01 0 0.171 0.170 0.171 0.164 0.177 24,904,000 4,184,736 0.1680 234.9 233.5 234.9 225.3 243.1 18,131 230.80 -1.72%
2008-07-31 0 0.174 0.173 0.174 0.169 0.178 23,454,000 4,049,142 0.1726 239.0 237.6 239.0 232.1 244.5 17,076 237.13 0.00%
2008-07-30 0 0.174 0.171 0.174 0.169 0.178 27,650,000 4,758,968 0.1721 239.0 234.9 239.0 232.1 244.5 20,131 236.40 1.75%
2008-07-29 0 0.171 0.171 0.175 0.171 0.200 63,728,000 11,591,288 0.1819 234.9 234.9 240.4 234.9 274.7 46,398 249.83 -17.79%
2008-07-28 0 0.208 0.208 0.214 0.206 0.220 7,688,000 1,634,560 0.2126 285.7 285.7 293.9 282.9 302.2 5,597 292.03 -3.70%
2008-07-25 0 0.216 0.215 0.216 0.200 0.232 39,736,000 8,561,448 0.2155 296.7 295.3 296.7 274.7 318.7 28,930 295.94 0.93%
2008-07-24 0 0.214 0.210 0.214 0.175 0.241 83,328,000 17,014,664 0.2042 293.9 288.4 293.9 240.4 331.0 60,667 280.46 -13.36%
2008-07-23 0 0.247 0.243 0.247 0.243 0.247 424,000 103,672 0.2445 339.3 333.8 339.3 333.8 339.3 309 335.84 0.00%
2008-07-22 0 0.247 0.242 0.247 0.241 0.247 1,528,000 371,288 0.2430 339.3 332.4 339.3 331.0 339.3 1,112 333.75 0.82%
2008-07-21 0 0.245 0.249 0.250 0.240 0.260 4,128,000 1,007,088 0.2440 336.5 342.0 343.4 329.6 357.1 3,005 335.09 -1.61%
2008-07-18 0 0.249 0.249 0.250 0.249 0.260 3,744,000 936,808 0.2502 342.0 342.0 343.4 342.0 357.1 2,726 343.68 -4.23%
2008-07-17 0 0.260 0.255 0.260 0.255 0.265 1,560,000 405,280 0.2598 357.1 350.2 357.1 350.2 364.0 1,136 356.83 -3.70%
2008-07-16 0 0.270 0.255 0.270 0.240 0.275 25,592,000 6,489,560 0.2536 370.9 350.2 370.9 329.6 377.7 18,632 348.29 8.00%
2008-07-15 0 0.250 0.249 0.250 0.245 0.260 1,928,000 481,448 0.2497 343.4 342.0 343.4 336.5 357.1 1,404 342.99 -3.85%
2008-07-14 0 0.260 0.255 0.260 0.260 0.285 22,032,000 5,917,440 0.2686 357.1 350.2 357.1 357.1 391.5 16,041 368.91 0.00%
2008-07-11 0 0.260 0.255 0.260 0.235 0.270 17,452,000 4,324,032 0.2478 357.1 350.2 357.1 322.8 370.9 12,706 340.31 6.12%
2008-07-10 0 0.245 0.237 0.245 0.226 0.249 8,728,000 2,080,560 0.2384 336.5 325.5 336.5 310.4 342.0 6,354 327.42 -2.00%
2008-07-09 0 0.250 0.246 0.250 0.244 0.250 12,852,000 3,175,824 0.2471 343.4 337.9 343.4 335.1 343.4 9,357 339.41 0.81%
2008-07-08 0 0.248 0.245 0.250 0.245 0.250 4,576,000 1,133,472 0.2477 340.6 336.5 343.4 336.5 343.4 3,332 340.22 -0.80%
2008-07-07 0 0.250 0.246 0.250 0.245 0.250 2,464,000 614,168 0.2493 343.4 337.9 343.4 336.5 343.4 1,794 342.36 0.00%
2008-07-04 0 0.250 0.248 0.250 0.246 0.255 4,188,000 1,047,792 0.2502 343.4 340.6 343.4 337.9 350.2 3,049 343.64 0.00%
2008-07-03 0 0.250 0.248 0.250 0.245 0.260 1,944,000 484,424 0.2492 343.4 340.6 343.4 336.5 357.1 1,415 342.27 -1.96%
2008-07-02 0 0.255 0.249 0.255 0.241 0.265 7,712,000 1,937,176 0.2512 350.2 342.0 350.2 331.0 364.0 5,615 345.01 2.00%
2008-06-30 0 0.250 0.249 0.255 0.250 0.255 9,240,000 2,315,720 0.2506 343.4 342.0 350.2 343.4 350.2 6,727 344.23 -1.96%
2008-06-27 0 0.255 0.250 0.255 0.240 0.255 5,480,000 1,364,808 0.2491 350.2 343.4 350.2 329.6 350.2 3,990 342.08 2.41%
2008-06-26 0 0.249 0.249 0.250 0.242 0.250 3,120,000 779,160 0.2497 342.0 342.0 343.4 332.4 343.4 2,272 343.01 -2.35%
2008-06-25 0 0.255 0.247 0.255 0.250 0.255 408,000 102,480 0.2512 350.2 339.3 350.2 343.4 350.2 297 345.00 0.00%
2008-06-24 0 0.255 0.250 0.255 0.248 0.255 9,272,000 2,336,480 0.2520 350.2 343.4 350.2 340.6 350.2 6,751 346.12 0.00%
2008-06-23 0 0.255 0.250 0.255 0.245 0.255 4,480,000 1,117,024 0.2493 350.2 343.4 350.2 336.5 350.2 3,262 342.47 2.00%
2008-06-20 0 0.250 0.245 0.255 0.245 0.255 7,160,000 1,791,880 0.2503 343.4 336.5 350.2 336.5 350.2 5,213 343.74 2.04%
2008-06-19 0 0.245 0.245 0.255 0.245 0.250 3,928,000 981,880 0.2500 336.5 336.5 350.2 336.5 343.4 2,860 343.34 -2.00%
2008-06-18 0 0.250 0.250 0.255 0.245 0.250 3,544,000 883,720 0.2494 343.4 343.4 350.2 336.5 343.4 2,580 342.50 0.00%
2008-06-17 0 0.250 0.250 0.255 0.250 0.255 272,000 68,040 0.2501 343.4 343.4 350.2 343.4 350.2 198 343.58 -1.96%
2008-06-16 0 0.255 0.250 0.255 0.245 0.255 1,448,000 364,680 0.2519 350.2 343.4 350.2 336.5 350.2 1,054 345.92 4.08%
2008-06-13 0 0.245 0.245 0.250 0.245 0.255 3,048,000 756,480 0.2482 336.5 336.5 343.4 336.5 350.2 2,219 340.89 -2.00%
2008-06-12 0 0.250 0.250 0.260 0.250 0.260 7,344,000 1,874,000 0.2552 343.4 343.4 357.1 343.4 357.1 5,347 350.49 0.00%
2008-06-11 0 0.250 0.250 0.260 0.250 0.260 6,392,000 1,641,880 0.2569 343.4 343.4 357.1 343.4 357.1 4,654 352.81 -3.85%
2008-06-10 0 0.260 0.255 0.260 0.255 0.265 10,224,000 2,639,720 0.2582 357.1 350.2 357.1 350.2 364.0 7,444 354.63 -3.70%
2008-06-06 0 0.270 0.265 0.270 0.260 0.275 4,968,000 1,336,720 0.2691 370.9 364.0 370.9 357.1 377.7 3,617 369.57 3.85%
2008-06-05 0 0.260 0.260 0.265 0.260 0.270 4,416,000 1,169,400 0.2648 357.1 357.1 364.0 357.1 370.9 3,215 363.72 0.00%
2008-06-04 0 0.260 0.250 0.260 0.250 0.260 14,616,000 3,704,880 0.2535 357.1 343.4 357.1 343.4 357.1 10,641 348.16 0.00%
2008-06-03 0 0.260 0.255 0.260 0.255 0.260 3,616,000 929,080 0.2569 357.1 350.2 357.1 350.2 357.1 2,633 352.91 0.00%
2008-06-02 0 0.260 0.260 0.270 0.255 0.280 7,864,000 2,068,840 0.2631 357.1 357.1 370.9 350.2 384.6 5,725 361.34 -5.45%
2008-05-30 0 0.275 0.270 0.275 0.270 0.295 8,592,000 2,375,840 0.2765 377.7 370.9 377.7 370.9 405.2 6,255 379.80 -5.17%
2008-05-29 0 0.290 0.290 0.295 0.285 0.320 44,352,000 13,256,360 0.2989 398.3 398.3 405.2 391.5 439.5 32,291 410.53 1.75%
2008-05-28 0 0.285 0.280 0.285 0.244 0.290 22,832,000 6,155,832 0.2696 391.5 384.6 391.5 335.1 398.3 16,623 370.32 15.85%
2008-05-27 0 0.246 0.245 0.247 0.240 0.249 5,776,000 1,413,648 0.2447 337.9 336.5 339.3 329.6 342.0 4,205 336.16 3.36%
2008-05-26 0 0.238 0.237 0.238 0.237 0.255 9,608,000 2,336,792 0.2432 326.9 325.5 326.9 325.5 350.2 6,995 334.06 -6.67%
2008-05-23 0 0.255 0.255 0.260 0.250 0.260 7,472,000 1,889,920 0.2529 350.2 350.2 357.1 343.4 357.1 5,440 347.41 0.00%
2008-05-22 0 0.255 0.255 0.260 0.235 0.265 13,832,000 3,509,736 0.2537 350.2 350.2 357.1 322.8 364.0 10,070 348.52 0.00%
2008-05-21 0 0.255 0.255 0.260 0.250 0.270 10,848,000 2,796,080 0.2578 350.2 350.2 357.1 343.4 370.9 7,898 354.03 -8.93%
2008-05-20 0 0.280 0.270 0.280 0.270 0.285 8,280,000 2,275,520 0.2748 384.6 370.9 384.6 370.9 391.5 6,028 377.47 -3.45%
2008-05-19 0 0.290 0.285 0.290 0.280 0.300 3,304,000 961,520 0.2910 398.3 391.5 398.3 384.6 412.1 2,405 399.72 1.75%
2008-05-16 0 0.285 0.285 0.290 0.280 0.285 1,336,000 378,520 0.2833 391.5 391.5 398.3 384.6 391.5 973 389.15 0.00%
2008-05-15 0 0.285 0.280 0.285 0.280 0.290 9,232,000 2,601,520 0.2818 391.5 384.6 391.5 384.6 398.3 6,721 387.05 -1.72%
2008-05-14 0 0.290 0.285 0.300 0.275 0.300 6,360,000 1,895,840 0.2981 398.3 391.5 412.1 377.7 412.1 4,630 409.43 0.00%
2008-05-13 0 0.290 0.290 0.295 0.275 0.290 2,944,000 825,560 0.2804 398.3 398.3 405.2 377.7 398.3 2,143 385.16 1.75%
2008-05-09 0 0.285 0.280 0.285 0.275 0.290 4,720,000 1,339,200 0.2837 391.5 384.6 391.5 377.7 398.3 3,436 389.71 -1.72%
2008-05-08 0 0.290 0.290 0.295 0.285 0.305 8,256,000 2,412,600 0.2922 398.3 398.3 405.2 391.5 418.9 6,011 401.38 -3.33%
2008-05-07 0 0.300 0.295 0.305 0.295 0.330 9,168,000 2,806,280 0.3061 412.1 405.2 418.9 405.2 453.3 6,675 420.43 -6.25%
2008-05-06 0 0.320 0.315 0.320 0.300 0.325 11,056,000 3,483,620 0.3151 439.5 432.7 439.5 412.1 446.4 8,049 432.78 4.92%
2008-05-05 0 0.305 0.300 0.305 0.285 0.305 6,088,000 1,820,400 0.2990 418.9 412.1 418.9 391.5 418.9 4,432 410.70 1.67%
2008-05-02 0 0.300 0.295 0.300 0.290 0.310 1,896,000 565,080 0.2980 412.1 405.2 412.1 398.3 425.8 1,380 409.36 0.00%
2008-04-30 0 0.300 0.300 0.305 0.280 0.300 4,848,000 1,421,080 0.2931 412.1 412.1 418.9 384.6 412.1 3,530 402.62 3.45%
2008-04-29 0 0.290 0.290 0.295 0.280 0.290 6,440,000 1,850,040 0.2873 398.3 398.3 405.2 384.6 398.3 4,689 394.58 -1.69%
2008-04-28 0 0.295 0.285 0.295 0.280 0.300 6,360,000 1,829,760 0.2877 405.2 391.5 405.2 384.6 412.1 4,630 395.16 -1.67%
2008-04-25 0 0.300 0.290 0.305 0.290 0.320 6,528,000 1,980,480 0.3034 412.1 398.3 418.9 398.3 439.5 4,753 416.70 -4.76%
2008-04-24 0 0.315 0.310 0.315 0.300 0.320 9,088,000 2,832,840 0.3117 432.7 425.8 432.7 412.1 439.5 6,617 428.14 -1.56%
2008-04-23 0 0.320 0.315 0.320 0.280 0.330 24,824,000 7,657,400 0.3085 439.5 432.7 439.5 384.6 453.3 18,073 423.69 16.36%
2008-04-22 0 0.275 0.270 0.275 0.245 0.280 5,152,000 1,352,960 0.2626 377.7 370.9 377.7 336.5 384.6 3,751 360.70 5.77%
2008-04-21 0 0.260 0.250 0.260 0.247 0.260 4,644,000 1,173,952 0.2528 357.1 343.4 357.1 339.3 357.1 3,381 347.21 4.84%
2008-04-18 0 0.248 0.248 0.250 0.240 0.265 5,600,000 1,400,296 0.2501 340.6 340.6 343.4 329.6 364.0 4,077 343.45 -4.62%
2008-04-17 0 0.260 0.260 0.265 0.234 0.275 53,608,000 13,118,792 0.2447 357.1 357.1 364.0 321.4 377.7 39,030 336.12 -5.45%
2008-04-16 0 0.275 0.270 0.275 0.260 0.295 4,976,000 1,337,560 0.2688 377.7 370.9 377.7 357.1 405.2 3,623 369.21 -3.51%
2008-04-15 0 0.285 0.285 0.290 0.280 0.285 1,200,000 341,240 0.2844 391.5 391.5 398.3 384.6 391.5 874 390.58 -3.39%
2008-04-14 0 0.295 0.285 0.295 0.285 0.295 1,824,000 533,400 0.2924 405.2 391.5 405.2 391.5 405.2 1,328 401.66 0.00%
2008-04-11 0 0.295 0.285 0.295 0.290 0.295 2,744,000 797,800 0.2907 405.2 391.5 405.2 398.3 405.2 1,998 399.34 0.00%
2008-04-10 0 0.295 0.290 0.295 0.285 0.295 2,816,000 820,520 0.2914 405.2 398.3 405.2 391.5 405.2 2,050 400.21 0.00%
2008-04-09 0 0.295 0.290 0.295 0.290 0.315 1,576,000 464,920 0.2950 405.2 398.3 405.2 398.3 432.7 1,147 405.19 -1.67%
2008-04-08 0 0.300 0.300 0.310 0.290 0.320 12,056,000 3,647,560 0.3026 412.1 412.1 425.8 398.3 439.5 8,777 415.56 -3.23%
2008-04-07 0 0.310 0.305 0.315 0.290 0.310 5,128,000 1,558,280 0.3039 425.8 418.9 432.7 398.3 425.8 3,733 417.38 3.33%
2008-04-03 0 0.300 0.295 0.300 0.285 0.315 8,488,000 2,498,680 0.2944 412.1 405.2 412.1 391.5 432.7 6,180 404.33 -3.23%
2008-04-02 0 0.310 0.310 0.315 0.310 0.330 4,522,000 1,436,620 0.3177 425.8 425.8 432.7 425.8 453.3 3,292 436.36 0.00%
2008-04-01 0 0.310 0.305 0.310 0.295 0.310 4,208,000 1,262,840 0.3001 425.8 418.9 425.8 405.2 425.8 3,064 412.20 3.33%
2008-03-31 0 0.300 0.295 0.300 0.290 0.315 12,976,000 3,892,080 0.2999 412.1 405.2 412.1 398.3 432.7 9,447 411.98 -6.25%
2008-03-28 0 0.320 0.315 0.320 0.280 0.320 12,608,000 3,854,840 0.3057 439.5 432.7 439.5 384.6 439.5 9,179 419.95 -1.54%
2008-03-27 0 0.325 0.325 0.330 0.325 0.345 6,088,000 2,031,920 0.3338 446.4 446.4 453.3 446.4 473.9 4,432 458.42 -5.80%
2008-03-26 0 0.345 0.340 0.350 0.330 0.370 9,712,000 3,366,800 0.3467 473.9 467.0 480.7 453.3 508.2 7,071 476.15 -4.17%
2008-03-25 0 0.360 0.355 0.365 0.330 0.380 24,744,000 8,971,480 0.3626 494.5 487.6 501.3 453.3 521.9 18,015 498.00 7.46%
2008-03-20 0 0.335 0.330 0.335 0.280 0.335 31,048,000 9,690,280 0.3121 460.1 453.3 460.1 384.6 460.1 22,605 428.69 6.35%
2008-03-19 0 0.315 0.310 0.315 0.255 0.340 41,864,000 13,114,320 0.3133 432.7 425.8 432.7 350.2 467.0 30,479 430.27 26.00%
2008-03-18 0 0.250 0.249 0.250 0.230 0.250 29,664,000 7,297,400 0.2460 343.4 342.0 343.4 315.9 343.4 21,597 337.89 -1.96%
2008-03-17 0 0.255 0.240 0.255 0.235 0.340 42,768,000 11,874,880 0.2777 350.2 329.6 350.2 322.8 467.0 31,137 381.37 -29.17%
2008-03-14 0 0.360 0.340 0.350 0.320 0.395 22,368,000 7,981,120 0.3568 494.5 467.0 480.7 439.5 542.5 16,285 490.09 -7.69%
2008-03-13 0 0.390 0.375 0.390 0.370 0.460 26,592,000 10,650,720 0.4005 535.7 515.1 535.7 508.2 631.8 19,360 550.13 -15.22%
2008-03-12 0 0.460 0.460 0.470 0.450 0.495 9,816,000 4,530,640 0.4616 631.8 631.8 645.6 618.1 679.9 7,147 633.96 2.22%
2008-03-11 0 0.450 0.450 0.455 0.430 0.475 13,301,507 5,954,153 0.4476 618.1 618.1 625.0 590.6 652.4 9,684 614.83 -5.26%
2008-03-10 0 0.475 0.470 0.485 0.450 0.510 8,016,000 3,959,320 0.4939 652.4 645.6 666.2 618.1 700.5 5,836 678.42 -5.00%
2008-03-07 0 0.500 0.495 0.500 0.490 0.510 2,592,000 1,293,400 0.4990 686.8 679.9 686.8 673.0 700.5 1,887 685.38 0.00%
2008-03-06 0 0.500 0.500 0.510 0.495 0.530 7,144,000 3,662,320 0.5126 686.8 686.8 700.5 679.9 728.0 5,201 704.13 -1.96%
2008-03-05 0 0.510 0.495 0.520 0.490 0.520 7,648,000 3,835,200 0.5015 700.5 679.9 714.2 673.0 714.2 5,568 688.77 -1.92%
2008-03-04 0 0.520 0.510 0.520 0.510 0.540 11,824,000 6,196,320 0.5240 714.2 700.5 714.2 700.5 741.7 8,609 719.79 -3.70%
2008-03-03 0 0.540 0.520 0.540 0.530 0.550 5,404,000 2,896,720 0.5360 741.7 714.2 741.7 728.0 755.4 3,934 736.25 -3.57%
2008-02-29 0 0.560 0.550 0.570 0.550 0.580 4,008,000 2,258,400 0.5635 769.2 755.4 782.9 755.4 796.6 2,918 773.94 -3.45%
2008-02-28 0 0.580 0.570 0.580 0.560 0.580 4,728,000 2,708,880 0.5729 796.6 782.9 796.6 769.2 796.6 3,442 786.95 5.45%
2008-02-27 0 0.550 0.550 0.560 0.530 0.560 4,616,000 2,525,680 0.5472 755.4 755.4 769.2 728.0 769.2 3,361 751.53 -1.79%
2008-02-26 0 0.560 0.540 0.560 0.540 0.560 2,808,000 1,539,920 0.5484 769.2 741.7 769.2 741.7 769.2 2,044 753.25 0.00%
2008-02-25 0 0.560 0.540 0.560 0.540 0.580 5,632,000 3,149,040 0.5591 769.2 741.7 769.2 741.7 796.6 4,100 767.98 3.70%
2008-02-22 0 0.540 0.540 0.550 0.530 0.560 2,648,000 1,443,520 0.5451 741.7 741.7 755.4 728.0 769.2 1,928 748.76 -5.26%
2008-02-21 0 0.570 0.560 0.570 0.540 0.580 5,064,000 2,836,720 0.5602 782.9 769.2 782.9 741.7 796.6 3,687 769.41 -1.72%
2008-02-20 0 0.580 0.570 0.580 0.570 0.600 4,672,000 2,729,440 0.5842 796.6 782.9 796.6 782.9 824.1 3,401 802.43 -4.92%
2008-02-19 0 0.610 0.600 0.610 0.580 0.650 14,596,000 9,049,840 0.6200 837.8 824.1 837.8 796.6 892.8 10,627 851.61 5.17%
2008-02-18 0 0.580 0.570 0.580 0.550 0.590 8,440,000 4,806,080 0.5694 796.6 782.9 796.6 755.4 810.4 6,145 782.14 5.45%
2008-02-15 0 0.550 0.540 0.550 0.540 0.570 4,336,000 2,403,120 0.5542 755.4 741.7 755.4 741.7 782.9 3,157 761.24 -1.79%
2008-02-14 0 0.560 0.560 0.570 0.550 0.580 2,736,000 1,536,560 0.5616 769.2 769.2 782.9 755.4 796.6 1,992 771.38 -1.75%
2008-02-13 0 0.570 0.560 0.570 0.560 0.610 4,656,000 2,749,920 0.5906 782.9 769.2 782.9 769.2 837.8 3,390 811.23 -5.00%
2008-02-12 0 0.600 0.590 0.600 0.520 0.610 10,768,000 6,248,800 0.5803 824.1 810.4 824.1 714.2 837.8 7,840 797.07 13.21%
2008-02-11 0 0.530 0.530 0.540 0.520 0.550 3,712,000 1,991,120 0.5364 728.0 728.0 741.7 714.2 755.4 2,703 736.76 1.92%
2008-02-06 0 0.520 0.520 0.530 0.490 0.520 4,232,000 2,147,600 0.5075 714.2 714.2 728.0 673.0 714.2 3,081 697.02 1.96%
2008-02-05 0 0.510 0.510 0.520 0.490 0.520 1,000,000 507,320 0.5073 700.5 700.5 714.2 673.0 714.2 728 696.82 0.00%
2008-02-04 0 0.510 0.510 0.520 0.510 0.540 5,984,000 3,117,520 0.5210 700.5 700.5 714.2 700.5 741.7 4,357 715.57 0.00%
2008-02-01 0 0.510 0.510 0.520 0.480 0.520 3,816,000 1,913,720 0.5015 700.5 700.5 714.2 659.3 714.2 2,778 688.82 5.15%
2008-01-31 0 0.485 0.480 0.495 0.470 0.510 5,544,000 2,716,720 0.4900 666.2 659.3 679.9 645.6 700.5 4,036 673.07 -6.73%
2008-01-30 0 0.520 0.510 0.520 0.495 0.580 7,640,000 3,911,000 0.5119 714.2 700.5 714.2 679.9 796.6 5,562 703.12 -5.45%
2008-01-29 0 0.550 0.540 0.550 0.540 0.560 1,696,000 928,720 0.5476 755.4 741.7 755.4 741.7 769.2 1,235 752.13 0.00%
2008-01-28 0 0.550 0.540 0.550 0.520 0.580 3,520,000 1,905,040 0.5412 755.4 741.7 755.4 714.2 796.6 2,563 743.36 -6.78%
2008-01-25 0 0.590 0.580 0.590 0.560 0.590 4,464,000 2,564,640 0.5745 810.4 796.6 810.4 769.2 810.4 3,250 789.11 1.72%
2008-01-24 0 0.580 0.560 0.580 0.560 0.600 4,992,000 2,901,920 0.5813 796.6 769.2 796.6 769.2 824.1 3,634 798.45 -1.69%
2008-01-23 0 0.590 0.590 0.600 0.540 0.600 9,140,000 5,194,240 0.5683 810.4 810.4 824.1 741.7 824.1 6,654 780.57 5.36%
2008-01-22 0 0.560 0.530 0.560 0.500 0.610 24,600,000 13,970,160 0.5679 769.2 728.0 769.2 686.8 837.8 17,910 780.01 -13.85%
2008-01-21 0 0.650 0.640 0.650 0.620 0.650 7,954,000 5,084,200 0.6392 892.8 879.1 892.8 851.6 892.8 5,791 877.96 1.56%
2008-01-18 0 0.640 0.630 0.640 0.600 0.680 22,944,000 14,793,760 0.6448 879.1 865.3 879.1 824.1 934.0 16,704 885.62 3.23%
2008-01-17 0 0.620 0.600 0.620 0.600 0.620 9,024,000 5,474,480 0.6067 851.6 824.1 851.6 824.1 851.6 6,570 833.26 0.00%
2008-01-16 0 0.620 0.620 0.630 0.600 0.620 13,736,000 8,431,760 0.6138 851.6 851.6 865.3 824.1 851.6 10,001 843.13 -1.59%
2008-01-15 0 0.630 0.620 0.630 0.610 0.690 20,192,000 12,944,320 0.6411 865.3 851.6 865.3 837.8 947.7 14,701 880.51 -7.35%
2008-01-14 0 0.680 0.680 0.690 0.660 0.710 7,856,000 5,352,400 0.6813 934.0 934.0 947.7 906.5 975.2 5,720 935.80 -6.85%
2008-01-11 0 0.730 0.710 0.740 0.670 0.770 24,404,000 17,693,840 0.7250 1,003 975.2 1,016 920.3 1,058 17,767 995.86 0.00%
2008-01-10 0 0.730 0.720 0.740 0.630 0.740 20,934,000 14,511,840 0.6932 1,003 988.9 1,016 865.3 1,016 15,241 952.15 15.87%
2008-01-09 0 0.630 0.620 0.630 0.600 0.630 7,592,000 4,687,680 0.6174 865.3 851.6 865.3 824.1 865.3 5,527 848.08 0.00%
2008-01-08 0 0.630 0.620 0.630 0.610 0.630 11,000,000 6,853,440 0.6230 865.3 851.6 865.3 837.8 865.3 8,009 855.76 5.00%
2008-01-07 0 0.600 0.590 0.600 0.580 0.610 11,128,000 6,617,760 0.5947 824.1 810.4 824.1 796.6 837.8 8,102 816.83 -1.64%
2008-01-04 0 0.610 0.600 0.610 0.600 0.640 16,328,000 10,048,880 0.6154 837.8 824.1 837.8 824.1 879.1 11,888 845.32 -3.17%
2008-01-03 0 0.630 0.620 0.630 0.620 0.650 11,180,000 7,057,760 0.6313 865.3 851.6 865.3 851.6 892.8 8,140 867.08 -4.55%
2008-01-02 0 0.660 0.650 0.660 0.640 0.690 12,248,000 7,990,880 0.6524 906.5 892.8 906.5 879.1 947.7 8,917 896.12 -4.35%
2007-12-31 0 0.690 0.680 0.690 0.640 0.700 8,672,000 5,780,240 0.6665 947.7 934.0 947.7 879.1 961.5 6,314 915.51 2.99%
2007-12-28 0 0.670 0.660 0.670 0.660 0.680 8,938,000 5,968,460 0.6678 920.3 906.5 920.3 906.5 934.0 6,507 917.19 -2.90%
2007-12-27 0 0.690 0.670 0.700 0.670 0.710 13,992,000 9,560,800 0.6833 947.7 920.3 961.5 920.3 975.2 10,187 938.53 -1.43%
2007-12-24 0 0.700 0.700 0.710 0.690 0.710 4,640,000 3,244,000 0.6991 961.5 961.5 975.2 947.7 975.2 3,378 960.28 1.45%
2007-12-21 0 0.690 0.690 0.700 0.680 0.710 6,608,000 4,589,360 0.6945 947.7 947.7 961.5 934.0 975.2 4,811 953.93 0.00%
2007-12-20 0 0.690 0.680 0.690 0.690 0.730 8,176,000 5,758,240 0.7043 947.7 934.0 947.7 947.7 1,003 5,953 967.35 -2.82%
2007-12-19 0 0.710 0.710 0.720 0.700 0.720 6,298,000 4,472,860 0.7102 975.2 975.2 988.9 961.5 988.9 4,585 975.48 1.43%
2007-12-18 0 0.700 0.690 0.710 0.680 0.700 13,876,000 9,573,600 0.6899 961.5 947.7 975.2 934.0 961.5 10,102 947.65 0.00%
2007-12-17 0 0.700 0.680 0.690 0.690 0.730 10,134,000 7,123,020 0.7029 961.5 934.0 947.7 947.7 1,003 7,378 965.43 -4.11%
2007-12-14 0 0.730 0.720 0.740 0.690 0.760 39,272,000 28,546,560 0.7269 1,003 988.9 1,016 947.7 1,044 28,592 998.40 2.82%
2007-12-13 0 0.710 0.700 0.710 0.660 0.710 30,016,000 20,689,920 0.6893 975.2 961.5 975.2 906.5 975.2 21,853 946.76 -1.39%
2007-12-12 0 0.720 0.710 0.730 0.690 0.730 19,944,000 14,078,240 0.7059 988.9 975.2 1,003 947.7 1,003 14,520 969.55 1.41%
2007-12-11 0 0.710 0.700 0.710 0.700 0.770 52,368,000 37,755,920 0.7210 975.2 961.5 975.2 961.5 1,058 38,127 990.27 -7.79%
2007-12-10 0 0.770 0.750 0.770 0.740 0.800 22,008,000 16,788,720 0.7628 1,058 1,030 1,058 1,016 1,099 16,023 1,047.8 -2.53%
2007-12-07 0 0.790 0.780 0.790 0.760 0.800 16,560,000 12,980,160 0.7838 1,085 1,071 1,085 1,044 1,099 12,057 1,076.6 0.00%
2007-12-06 0 0.790 0.780 0.790 0.770 0.800 14,728,000 11,429,040 0.7760 1,085 1,071 1,085 1,058 1,099 10,723 1,065.9 1.28%
2007-12-05 0 0.780 0.770 0.780 0.760 0.790 18,024,000 13,967,360 0.7749 1,071 1,058 1,071 1,044 1,085 13,122 1,064.4 0.00%
2007-12-04 0 0.780 0.770 0.780 0.760 0.790 8,224,000 6,359,040 0.7732 1,071 1,058 1,071 1,044 1,085 5,988 1,062.0 4.00%
2007-12-03 0 0.750 0.740 0.750 0.740 0.780 20,464,000 15,591,840 0.7619 1,030 1,016 1,030 1,016 1,071 14,899 1,046.5 0.00%
2007-11-30 0 0.750 0.730 0.750 0.720 0.760 21,432,000 15,818,560 0.7381 1,030 1,003 1,030 988.9 1,044 15,604 1,013.8 1.35%
2007-11-29 0 0.740 0.750 0.760 0.720 0.810 48,420,000 36,970,080 0.7635 1,016 1,030 1,044 988.9 1,113 35,252 1,048.7 -3.90%
2007-11-28 0 0.770 0.760 0.770 0.750 0.800 11,980,000 9,304,880 0.7767 1,058 1,044 1,058 1,030 1,099 8,722 1,066.8 0.00%
2007-11-27 0 0.770 0.760 0.770 0.740 0.780 19,112,000 14,443,840 0.7557 1,058 1,044 1,058 1,016 1,071 13,915 1,038.0 -2.53%
2007-11-26 0 0.790 0.780 0.790 0.750 0.820 33,480,000 26,409,680 0.7888 1,085 1,071 1,085 1,030 1,126 24,375 1,083.5 9.72%
2007-11-23 0 0.720 0.720 0.740 0.710 0.800 19,712,000 14,675,280 0.7445 988.9 988.9 1,016 975.2 1,099 14,351 1,022.6 -2.70%
2007-11-22 0 0.740 0.730 0.740 0.720 0.820 36,448,000 28,131,680 0.7718 1,016 1,003 1,016 988.9 1,126 26,536 1,060.1 -10.84%
2007-11-21 0 0.830 0.810 0.830 0.800 0.950 95,352,000 83,908,680 0.8800 1,140 1,113 1,140 1,099 1,305 69,422 1,208.7 -11.70%
2007-11-20 1 - - - - - 0 0 - 1,291 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 1,291 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 1,291 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 1,291 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 1,291 - - - - 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 1,291 1,277 1,291 1,195 1,291 53,008 1,248.5 8.05%
2007-11-12 0 0.870 0.860 0.870 0.840 0.900 43,480,000 37,580,400 0.8643 1,195 1,181 1,195 1,154 1,236 31,656 1,187.2 -3.33%
2007-11-09 0 0.900 0.890 0.900 0.860 0.940 147,950,000 135,269,000 0.9143 1,236 1,222 1,236 1,181 1,291 107,716 1,255.8 5.88%
2007-11-08 0 0.850 0.850 0.860 0.810 0.850 30,408,000 25,362,560 0.8341 1,167 1,167 1,181 1,113 1,167 22,139 1,145.6 0.00%
2007-11-07 0 0.850 0.850 0.860 0.830 0.870 33,280,000 28,413,680 0.8538 1,167 1,167 1,181 1,140 1,195 24,230 1,172.7 2.41%
2007-11-06 0 0.830 0.830 0.840 0.800 0.850 33,104,000 27,108,320 0.8189 1,140 1,140 1,154 1,099 1,167 24,102 1,124.8 0.00%
2007-11-05 0 0.830 0.820 0.830 0.810 0.890 123,520,000 107,380,560 0.8693 1,140 1,126 1,140 1,113 1,222 89,929 1,194.1 -1.19%
2007-11-02 0 0.840 0.840 0.850 0.800 0.850 54,186,000 44,967,440 0.8299 1,154 1,154 1,167 1,099 1,167 39,450 1,139.8 0.00%
2007-11-01 0 0.840 0.830 0.840 0.750 0.890 197,661,730 165,891,664 0.8393 1,154 1,140 1,154 1,030 1,222 143,909 1,152.8 13.51%
2007-10-31 0 0.740 0.730 0.740 0.700 0.750 23,202,000 17,047,460 0.7347 1,016 1,003 1,016 961.5 1,030 16,892 1,009.2 4.23%
2007-10-30 0 0.710 0.700 0.710 0.700 0.730 17,088,000 12,127,120 0.7097 975.2 961.5 975.2 961.5 1,003 12,441 974.77 -2.74%
2007-10-29 0 0.730 0.720 0.730 0.710 0.760 19,488,000 14,350,320 0.7364 1,003 988.9 1,003 975.2 1,044 14,188 1,011.4 4.29%
2007-10-26 0 0.700 0.690 0.700 0.700 0.720 22,176,000 15,594,480 0.7032 961.5 947.7 961.5 961.5 988.9 16,145 965.88 -1.41%
2007-10-25 0 0.710 0.700 0.710 0.680 0.730 15,944,000 11,289,760 0.7081 975.2 961.5 975.2 934.0 1,003 11,608 972.57 -1.39%
2007-10-24 0 0.720 0.710 0.720 0.710 0.750 13,120,000 9,457,040 0.7208 988.9 975.2 988.9 975.2 1,030 9,552 990.05 -2.70%
2007-10-23 0 0.740 0.730 0.740 0.730 0.760 14,364,581 10,645,195 0.7411 1,016 1,003 1,016 1,003 1,044 10,458 1,017.9 0.00%
2007-10-22 0 0.740 0.740 0.750 0.680 0.770 12,456,000 9,095,760 0.7302 1,016 1,016 1,030 934.0 1,058 9,069 1,003.0 -1.33%
2007-10-18 0 0.750 0.740 0.750 0.730 0.810 49,360,000 38,248,000 0.7749 1,030 1,016 1,030 1,003 1,113 35,937 1,064.3 1.35%
2007-10-17 0 0.740 0.750 0.760 0.620 0.750 51,856,000 35,427,840 0.6832 1,016 1,030 1,044 851.6 1,030 37,754 938.39 19.35%
2007-10-16 0 0.620 0.620 0.630 0.610 0.660 24,048,000 15,237,600 0.6336 851.6 851.6 865.3 837.8 906.5 17,508 870.31 -3.12%
2007-10-15 0 0.640 0.630 0.640 0.630 0.690 46,472,000 30,104,320 0.6478 879.1 865.3 879.1 865.3 947.7 33,834 889.76 -5.88%
2007-10-12 0 0.680 0.680 0.690 0.660 0.710 39,504,000 26,616,000 0.6738 934.0 934.0 947.7 906.5 975.2 28,761 925.42 -2.86%
2007-10-11 0 0.700 0.700 0.710 0.700 0.770 37,096,000 26,687,360 0.7194 961.5 961.5 975.2 961.5 1,058 27,008 988.13 -5.41%
2007-10-10 0 0.740 0.730 0.740 0.720 0.750 10,128,000 7,434,160 0.7340 1,016 1,003 1,016 988.9 1,030 7,374 1,008.2 0.00%
2007-10-09 0 0.740 0.730 0.740 0.690 0.750 16,776,000 12,198,000 0.7271 1,016 1,003 1,016 947.7 1,030 12,214 998.70 0.00%
2007-10-08 0 0.740 0.740 0.750 0.730 0.790 12,344,000 9,363,520 0.7585 1,016 1,016 1,030 1,003 1,085 8,987 1,041.9 -2.63%
2007-10-05 0 0.760 0.760 0.780 0.710 0.780 32,408,000 24,509,680 0.7563 1,044 1,044 1,071 975.2 1,071 23,595 1,038.8 5.56%
2007-10-04 0 0.720 0.710 0.720 0.680 0.750 25,056,000 18,035,120 0.7198 988.9 975.2 988.9 934.0 1,030 18,242 988.65 5.88%
2007-10-03 0 0.680 0.680 0.690 0.680 0.750 24,272,000 17,380,960 0.7161 934.0 934.0 947.7 934.0 1,030 17,671 983.57 -6.85%
2007-10-02 0 0.730 0.720 0.730 0.720 0.790 36,976,000 27,731,760 0.7500 1,003 988.9 1,003 988.9 1,085 26,921 1,030.1 -5.19%
2007-09-28 0 0.770 0.770 0.780 0.740 0.790 28,288,000 21,700,800 0.7671 1,058 1,058 1,071 1,016 1,085 20,595 1,053.7 -3.75%
2007-09-27 0 0.800 0.790 0.800 0.780 0.810 20,448,000 16,296,720 0.7970 1,099 1,085 1,099 1,071 1,113 14,887 1,094.7 0.00%
2007-09-25 0 0.800 0.790 0.800 0.770 0.810 28,664,000 22,771,760 0.7944 1,099 1,085 1,099 1,058 1,113 20,869 1,091.2 3.90%
2007-09-24 0 0.770 0.760 0.770 0.730 0.840 37,008,000 28,968,480 0.7828 1,058 1,044 1,058 1,003 1,154 26,944 1,075.1 -6.10%
2007-09-21 0 0.820 0.810 0.820 0.800 0.850 26,008,000 21,150,080 0.8132 1,126 1,113 1,126 1,099 1,167 18,935 1,117.0 -3.53%
2007-09-20 0 0.850 0.830 0.850 0.830 0.890 29,544,000 25,208,480 0.8533 1,167 1,140 1,167 1,140 1,222 21,510 1,172.0 -2.30%
2007-09-19 0 0.870 0.870 0.880 0.850 0.940 62,840,000 56,572,320 0.9003 1,195 1,195 1,209 1,167 1,291 45,751 1,236.5 -5.43%
2007-09-18 0 0.920 0.910 0.920 0.860 0.940 146,016,000 132,797,400 0.9095 1,264 1,250 1,264 1,181 1,291 106,308 1,249.2 6.98%
2007-09-17 0 0.860 0.860 0.870 0.860 0.920 78,876,000 70,347,000 0.8919 1,181 1,181 1,195 1,181 1,264 57,426 1,225.0 0.00%
2007-09-14 0 0.860 0.860 0.870 0.790 0.870 78,984,000 65,353,760 0.8274 1,181 1,181 1,195 1,085 1,195 57,505 1,136.5 8.86%
2007-09-13 0 0.790 0.790 0.800 0.770 0.800 22,752,000 17,834,500 0.7839 1,085 1,085 1,099 1,058 1,099 16,565 1,076.7 2.60%
2007-09-12 0 0.770 0.770 0.780 0.760 0.800 17,528,000 13,627,440 0.7775 1,058 1,058 1,071 1,044 1,099 12,761 1,067.9 -1.28%
2007-09-11 0 0.780 0.780 0.790 0.770 0.840 27,642,000 22,349,980 0.8086 1,071 1,071 1,085 1,058 1,154 20,125 1,110.6 -3.70%
2007-09-10 0 0.810 0.800 0.820 0.780 0.820 25,664,000 20,575,360 0.8017 1,113 1,099 1,126 1,071 1,126 18,685 1,101.2 2.53%
2007-09-07 0 0.790 0.780 0.790 0.780 0.810 23,804,000 19,022,120 0.7991 1,085 1,071 1,085 1,071 1,113 17,331 1,097.6 -1.25%
2007-09-06 0 0.800 0.790 0.800 0.760 0.800 21,872,000 17,213,360 0.7870 1,099 1,085 1,099 1,044 1,099 15,924 1,081.0 1.27%
2007-09-05 0 0.790 0.770 0.780 0.770 0.830 17,672,000 14,012,880 0.7929 1,085 1,058 1,071 1,058 1,140 12,866 1,089.1 0.00%
2007-09-04 0 0.790 0.780 0.790 0.770 0.840 20,664,000 16,482,000 0.7976 1,085 1,071 1,085 1,058 1,154 15,045 1,095.5 1.28%
2007-09-03 0 0.780 0.760 0.780 0.730 0.810 28,728,000 21,883,200 0.7617 1,071 1,044 1,071 1,003 1,113 20,916 1,046.3 -1.27%
2007-08-31 0 0.790 0.780 0.790 0.770 0.850 22,400,000 18,024,720 0.8047 1,085 1,071 1,085 1,058 1,167 16,308 1,105.2 -4.82%
2007-08-30 0 0.830 0.820 0.840 0.820 0.890 27,104,000 23,402,400 0.8634 1,140 1,126 1,154 1,126 1,222 19,733 1,185.9 -3.49%
2007-08-29 0 0.860 0.850 0.860 0.830 0.890 63,564,000 53,933,200 0.8485 1,181 1,167 1,181 1,140 1,222 46,278 1,165.4 4.88%
2007-08-28 0 0.820 0.820 0.830 0.820 0.880 40,550,000 34,584,880 0.8529 1,126 1,126 1,140 1,126 1,209 29,523 1,171.5 -5.75%
2007-08-27 0 0.870 0.870 0.880 0.830 0.900 64,844,000 56,005,600 0.8637 1,195 1,195 1,209 1,140 1,236 47,210 1,186.3 10.13%
2007-08-24 0 0.790 0.790 0.800 0.730 0.800 22,488,000 17,292,480 0.7690 1,085 1,085 1,099 1,003 1,099 16,373 1,056.2 5.33%
2007-08-23 0 0.750 0.740 0.760 0.700 0.810 48,624,000 36,440,080 0.7494 1,030 1,016 1,044 961.5 1,113 35,401 1,029.4 -3.85%
2007-08-22 0 0.780 0.780 0.790 0.740 0.800 21,636,000 16,920,760 0.7821 1,071 1,071 1,085 1,016 1,099 15,752 1,074.2 4.00%
2007-08-21 0 0.750 0.740 0.750 0.720 0.800 17,056,000 12,880,800 0.7552 1,030 1,016 1,030 988.9 1,099 12,418 1,037.3 -2.60%
2007-08-20 0 0.770 0.760 0.770 0.750 0.830 25,788,000 20,077,200 0.7785 1,058 1,044 1,058 1,030 1,140 18,775 1,069.4 5.48%
2007-08-17 0 0.730 0.710 0.720 0.610 0.740 35,092,000 23,594,960 0.6724 1,003 975.2 988.9 837.8 1,016 25,549 923.52 1.39%
2007-08-16 0 0.720 0.710 0.730 0.700 0.760 23,596,000 17,077,440 0.7237 988.9 975.2 1,003 961.5 1,044 17,179 994.08 -7.69%
2007-08-15 0 0.780 0.770 0.780 0.770 0.820 26,888,000 21,385,680 0.7954 1,071 1,058 1,071 1,058 1,126 19,576 1,092.4 -6.02%
2007-08-14 0 0.830 0.830 0.840 0.810 0.890 28,464,000 24,139,840 0.8481 1,140 1,140 1,154 1,113 1,222 20,723 1,164.9 -2.35%
2007-08-13 0 0.850 0.850 0.860 0.840 0.930 93,090,000 83,016,420 0.8918 1,167 1,167 1,181 1,154 1,277 67,775 1,224.9 7.59%
2007-08-10 0 0.790 0.790 0.800 0.690 0.860 33,464,000 26,626,520 0.7957 1,085 1,085 1,099 947.7 1,181 24,364 1,092.9 2.60%
2007-08-09 0 0.770 0.760 0.770 0.710 0.780 37,488,000 28,478,040 0.7597 1,058 1,044 1,058 975.2 1,071 27,293 1,043.4 10.00%
2007-08-08 0 0.700 0.700 0.710 0.660 0.730 15,576,000 10,758,560 0.6907 961.5 961.5 975.2 906.5 1,003 11,340 948.71 0.00%
2007-08-07 0 0.700 0.700 0.710 0.650 0.790 54,112,000 38,249,360 0.7069 961.5 961.5 975.2 892.8 1,085 39,397 970.88 -6.67%
2007-08-06 0 0.750 0.750 0.760 0.750 0.820 23,384,000 18,364,400 0.7853 1,030 1,030 1,044 1,030 1,126 17,025 1,078.7 -10.71%
2007-08-03 0 0.840 0.820 0.840 0.810 0.850 17,616,000 14,646,160 0.8314 1,154 1,126 1,154 1,113 1,167 12,825 1,142.0 2.44%
2007-08-02 0 0.820 0.810 0.820 0.770 0.880 30,968,000 25,566,000 0.8256 1,126 1,113 1,126 1,058 1,209 22,546 1,133.9 -3.53%
2007-08-01 0 0.850 0.850 0.860 0.810 0.900 50,580,600 42,932,892 0.8488 1,167 1,167 1,181 1,113 1,236 36,825 1,165.8 -5.56%
2007-07-31 0 0.900 0.890 0.900 0.880 0.920 31,216,000 28,009,200 0.8973 1,236 1,222 1,236 1,209 1,264 22,727 1,232.4 0.00%
2007-07-30 0 0.900 0.900 0.910 0.840 0.930 48,794,000 42,927,120 0.8798 1,236 1,236 1,250 1,154 1,277 35,525 1,208.4 -1.10%
2007-07-27 0 0.910 0.900 0.910 0.840 0.910 72,370,000 64,153,600 0.8865 1,250 1,236 1,250 1,154 1,250 52,689 1,217.6 0.00%
2007-07-26 0 0.910 0.890 0.900 0.760 0.950 115,564,000 104,142,160 0.9012 1,250 1,222 1,236 1,044 1,305 84,137 1,237.8 1.11%
2007-07-25 0 0.900 0.900 0.910 0.840 0.940 214,648,400 194,445,136 0.9059 1,236 1,236 1,250 1,154 1,291 156,276 1,244.2 8.43%
2007-07-24 0 0.830 0.820 0.830 0.710 0.840 118,376,000 91,909,600 0.7764 1,140 1,126 1,140 975.2 1,154 86,184 1,066.4 18.57%
2007-07-23 0 0.700 0.700 0.710 0.690 0.720 22,040,000 15,417,280 0.6995 961.5 961.5 975.2 947.7 988.9 16,046 960.80 -1.41%
2007-07-20 0 0.710 0.700 0.710 0.700 0.730 30,464,000 21,654,000 0.7108 975.2 961.5 975.2 961.5 1,003 22,179 976.31 -1.39%
2007-07-19 0 0.720 0.710 0.720 0.700 0.760 49,664,000 36,423,200 0.7334 988.9 975.2 988.9 961.5 1,044 36,158 1,007.3 -4.00%
2007-07-18 0 0.750 0.740 0.750 0.730 0.780 51,408,000 38,559,120 0.7501 1,030 1,016 1,030 1,003 1,071 37,428 1,030.2 1.35%
2007-07-17 0 0.740 0.740 0.750 0.730 0.790 49,496,000 37,526,320 0.7582 1,016 1,016 1,030 1,003 1,085 36,036 1,041.4 -1.33%
2007-07-16 0 0.750 0.750 0.760 0.710 0.790 102,496,000 77,090,240 0.7521 1,030 1,030 1,044 975.2 1,085 74,623 1,033.1 10.29%
2007-07-13 0 0.680 0.680 0.690 0.620 0.710 106,192,000 71,678,480 0.6750 934.0 934.0 947.7 851.6 975.2 77,314 927.11 9.68%
2007-07-12 0 0.620 0.620 0.630 0.600 0.640 33,704,000 20,729,040 0.6150 851.6 851.6 865.3 824.1 879.1 24,538 844.76 1.64%
2007-07-11 0 0.610 0.610 0.620 0.600 0.630 18,304,000 11,284,800 0.6165 837.8 837.8 851.6 824.1 865.3 13,326 846.81 0.00%
2007-07-10 0 0.610 0.610 0.620 0.600 0.670 26,192,000 17,058,240 0.6513 837.8 837.8 851.6 824.1 920.3 19,069 894.54 -6.15%
2007-07-09 0 0.650 0.660 0.670 0.650 0.700 46,656,000 31,472,560 0.6746 892.8 906.5 920.3 892.8 961.5 33,968 926.53 1.56%
2007-07-06 0 0.640 0.630 0.640 0.620 0.650 25,080,000 16,006,160 0.6382 879.1 865.3 879.1 851.6 892.8 18,260 876.59 3.23%
2007-07-05 0 0.620 0.620 0.630 0.590 0.650 42,849,000 26,701,670 0.6232 851.6 851.6 865.3 810.4 892.8 31,196 855.92 1.64%
2007-07-04 0 0.610 0.600 0.610 0.470 0.610 89,250,400 47,496,712 0.5322 837.8 824.1 837.8 645.6 837.8 64,979 730.95 19.61%
2007-07-03 0 0.510 0.500 0.510 0.500 0.590 60,369,469 32,676,520 0.5413 700.5 686.8 700.5 686.8 810.4 43,952 743.45 -12.07%
2007-06-29 0 0.580 0.570 0.580 0.550 0.620 60,064,000 34,903,120 0.5811 796.6 782.9 796.6 755.4 851.6 43,730 798.15 -6.45%
2007-06-28 0 0.620 0.620 0.630 0.610 0.630 22,200,000 13,780,960 0.6208 851.6 851.6 865.3 837.8 865.3 16,163 852.63 1.64%
2007-06-27 0 0.610 0.610 0.620 0.610 0.640 34,272,000 21,447,280 0.6258 837.8 837.8 851.6 837.8 879.1 24,952 859.54 -3.17%
2007-06-26 0 0.630 0.630 0.640 0.630 0.670 37,296,000 24,076,640 0.6456 865.3 865.3 879.1 865.3 920.3 27,154 886.68 -1.56%
2007-06-25 0 0.640 0.640 0.650 0.640 0.670 44,664,000 29,109,440 0.6517 879.1 879.1 892.8 879.1 920.3 32,518 895.18 -3.03%
2007-06-22 0 0.660 0.660 0.670 0.650 0.690 34,816,000 23,202,240 0.6664 906.5 906.5 920.3 892.8 947.7 25,348 915.35 0.00%
2007-06-21 0 0.660 0.660 0.670 0.630 0.720 62,488,000 41,749,040 0.6681 906.5 906.5 920.3 865.3 988.9 45,495 917.67 -4.35%
2007-06-20 0 0.690 0.690 0.700 0.660 0.730 62,016,000 43,781,840 0.7060 947.7 947.7 961.5 906.5 1,003 45,151 969.67 4.55%
2007-06-18 0 0.660 0.650 0.660 0.600 0.680 56,800,000 36,731,120 0.6467 906.5 892.8 906.5 824.1 934.0 41,354 888.22 1.54%
2007-06-15 0 0.650 0.650 0.660 0.650 0.730 124,564,000 84,521,424 0.6785 892.8 892.8 906.5 892.8 1,003 90,689 931.99 -9.72%
2007-06-14 0 0.720 0.720 0.730 0.720 0.760 60,536,000 44,563,360 0.7361 988.9 988.9 1,003 988.9 1,044 44,074 1,011.1 -4.00%
2007-06-13 0 0.750 0.740 0.750 0.730 0.770 80,888,000 61,196,800 0.7566 1,030 1,016 1,030 1,003 1,058 58,891 1,039.2 0.00%
2007-06-12 0 0.750 0.750 0.760 0.730 0.780 104,944,000 78,980,320 0.7526 1,030 1,030 1,044 1,003 1,071 76,405 1,033.7 -2.60%
2007-06-11 0 0.770 0.760 0.770 0.750 0.800 122,906,400 95,271,512 0.7752 1,058 1,044 1,058 1,030 1,099 89,483 1,064.7 1.32%
2007-06-08 0 0.760 0.760 0.770 0.700 0.800 381,296,000 258,800,720 0.6787 1,044 1,044 1,058 961.5 1,099 277,605 932.26 1.33%
2007-06-07 0 0.750 0.750 0.760 0.700 0.800 111,616,000 83,562,080 0.7487 1,030 1,030 1,044 961.5 1,099 81,263 1,028.3 -1.32%
2007-06-06 0 0.760 0.760 0.770 0.680 0.880 260,595,869 199,048,148 0.7638 1,044 1,044 1,058 934.0 1,209 189,728 1,049.1 -15.56%
2007-06-05 1 - - - - - 0 0 - 1,236 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 1,236 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 1,236 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 1,236 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 1,236 - - - - 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 1,236 1,236 1,250 1,167 1,332 94,088 1,238.3 -4.26%
2007-05-28 0 0.940 0.930 0.950 0.900 0.980 258,088,000 243,940,960 0.9452 1,291 1,277 1,305 1,236 1,346 187,902 1,298.2 10.59%
2007-05-25 0 0.850 0.840 0.850 0.710 0.850 344,205,730 271,730,977 0.7894 1,167 1,154 1,167 975.2 1,167 250,601 1,084.3 18.06%
2007-05-23 0 0.720 0.710 0.720 0.680 0.750 160,096,000 114,169,280 0.7131 988.9 975.2 988.9 934.0 1,030 116,559 979.50 9.09%
2007-05-22 0 0.660 0.660 0.670 0.630 0.680 97,196,000 63,935,120 0.6578 906.5 906.5 920.3 865.3 934.0 70,764 903.50 3.13%
2007-05-21 0 0.640 0.630 0.640 0.590 0.680 167,336,000 108,012,760 0.6455 879.1 865.3 879.1 810.4 934.0 121,830 886.59 -3.03%
2007-05-18 0 0.660 0.650 0.660 0.650 0.710 90,320,393 60,204,495 0.6666 906.5 892.8 906.5 892.8 975.2 65,758 915.54 -2.94%
2007-05-17 0 0.680 0.680 0.690 0.620 0.750 175,410,000 122,918,940 0.7008 934.0 934.0 947.7 851.6 1,030 127,708 962.50 -1.45%
2007-05-16 0 0.690 0.680 0.700 0.610 0.700 273,768,000 181,195,454 0.6619 947.7 934.0 961.5 837.8 961.5 199,318 909.08 15.00%
2007-05-15 0 0.600 0.590 0.600 0.490 0.600 232,668,000 125,379,020 0.5389 824.1 810.4 824.1 673.0 824.1 169,395 740.16 23.71%
2007-05-14 0 0.485 0.485 0.490 0.455 0.540 196,736,000 95,895,880 0.4874 666.2 666.2 673.0 625.0 741.7 143,235 669.50 10.23%
2007-05-11 0 0.440 0.435 0.440 0.430 0.445 43,864,000 19,122,840 0.4360 604.3 597.5 604.3 590.6 611.2 31,935 598.80 0.00%
2007-05-10 0 0.440 0.440 0.445 0.420 0.450 59,568,000 25,857,800 0.4341 604.3 604.3 611.2 576.9 618.1 43,369 596.23 2.33%
2007-05-09 0 0.430 0.425 0.430 0.425 0.455 84,848,000 37,811,320 0.4456 590.6 583.7 590.6 583.7 625.0 61,774 612.09 -5.49%
2007-05-08 0 0.455 0.450 0.455 0.440 0.465 68,324,483 30,861,385 0.4517 625.0 618.1 625.0 604.3 638.7 49,744 620.40 2.25%
2007-05-07 0 0.445 0.445 0.450 0.420 0.445 46,720,000 20,183,840 0.4320 611.2 611.2 618.1 576.9 611.2 34,015 593.39 4.71%
2007-05-04 0 0.425 0.425 0.430 0.415 0.435 26,856,000 11,427,240 0.4255 583.7 583.7 590.6 570.0 597.5 19,553 584.43 -1.16%
2007-05-03 0 0.430 0.425 0.435 0.410 0.455 83,396,000 36,338,440 0.4357 590.6 583.7 597.5 563.1 625.0 60,717 598.49 4.88%
2007-05-02 0 0.410 0.410 0.415 0.410 0.430 42,520,000 17,810,940 0.4189 563.1 563.1 570.0 563.1 590.6 30,957 575.35 0.00%
2007-04-30 0 0.410 0.410 0.415 0.390 0.450 87,250,000 36,152,660 0.4144 563.1 563.1 570.0 535.7 618.1 63,523 569.13 -6.82%
2007-04-27 0 0.440 0.435 0.440 0.380 0.465 316,706,483 139,394,440 0.4401 604.3 597.5 604.3 521.9 638.7 230,580 604.54 15.79%
2007-04-26 0 0.380 0.380 0.385 0.370 0.405 70,264,000 27,285,920 0.3883 521.9 521.9 528.8 508.2 556.3 51,156 533.39 2.70%
2007-04-25 1 - - - - - 0 0 - 508.2 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 508.2 - - - - 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 508.2 508.2 515.1 494.5 535.7 48,547 511.89 -2.63%
2007-04-20 0 0.380 0.380 0.385 0.355 0.395 47,556,000 18,166,120 0.3820 521.9 521.9 528.8 487.6 542.5 34,623 524.68 1.33%
2007-04-19 0 0.375 0.370 0.375 0.330 0.385 64,080,000 22,836,640 0.3564 515.1 508.2 515.1 453.3 528.8 46,654 489.49 2.74%
2007-04-18 0 0.365 0.360 0.365 0.300 0.410 156,356,000 55,899,100 0.3575 501.3 494.5 501.3 412.1 563.1 113,836 491.05 -8.75%
2007-04-17 0 0.400 0.395 0.400 0.370 0.410 159,344,000 62,119,120 0.3898 549.4 542.5 549.4 508.2 563.1 116,011 535.46 9.59%
2007-04-16 0 0.365 0.365 0.370 0.360 0.390 134,328,000 50,100,000 0.3730 501.3 501.3 508.2 494.5 535.7 97,798 512.28 2.82%
2007-04-13 0 0.355 0.350 0.355 0.285 0.360 200,160,000 66,185,920 0.3307 487.6 480.7 487.6 391.5 494.5 145,728 454.18 26.79%
2007-04-12 0 0.280 0.275 0.280 0.275 0.295 25,840,000 7,275,440 0.2816 384.6 377.7 384.6 377.7 405.2 18,813 386.73 -3.45%
2007-04-11 0 0.290 0.290 0.295 0.270 0.315 83,504,000 24,872,000 0.2979 398.3 398.3 405.2 370.9 432.7 60,796 409.11 7.41%
2007-04-10 0 0.270 0.270 0.275 0.260 0.320 97,104,000 27,437,880 0.2826 370.9 370.9 377.7 357.1 439.5 70,697 388.10 -15.62%
2007-04-04 0 0.320 0.320 0.325 0.305 0.350 64,408,129 21,094,000 0.3275 439.5 439.5 446.4 418.9 480.7 46,893 449.84 -5.88%
2007-04-03 0 0.340 0.330 0.340 0.310 0.355 116,856,000 39,623,840 0.3391 467.0 453.3 467.0 425.8 487.6 85,078 465.74 0.00%
2007-04-02 0 0.340 0.340 0.345 0.325 0.425 141,152,000 52,205,640 0.3699 467.0 467.0 473.9 446.4 583.7 102,766 508.00 -15.00%
2007-03-30 0 0.400 0.400 0.405 0.400 0.445 80,120,000 33,700,520 0.4206 549.4 549.4 556.3 549.4 611.2 58,332 577.74 -6.98%
2007-03-29 0 0.430 0.430 0.435 0.420 0.465 179,240,000 79,497,320 0.4435 590.6 590.6 597.5 576.9 638.7 130,497 609.19 3.61%
2007-03-28 0 0.415 0.410 0.415 0.365 0.450 165,789,349 66,451,326 0.4008 570.0 563.1 570.0 501.3 618.1 120,704 550.53 13.70%
2007-03-27 0 0.365 0.360 0.365 0.360 0.415 160,560,000 61,029,200 0.3801 501.3 494.5 501.3 494.5 570.0 116,897 522.08 -7.59%
2007-03-26 0 0.395 0.380 0.390 0.330 0.435 342,960,000 140,370,600 0.4093 542.5 521.9 535.7 453.3 597.5 249,694 562.17 17.91%
2007-03-23 0 0.335 0.335 0.340 0.265 0.345 386,651,962 120,119,068 0.3107 460.1 460.1 467.0 364.0 473.9 281,504 426.70 8.06%
2007-03-22 0 0.310 0.305 0.310 0.224 0.310 374,736,000 99,592,912 0.2658 425.8 418.9 425.8 307.7 425.8 272,829 365.04 40.91%
2007-03-21 0 0.220 0.220 0.221 0.187 0.222 303,544,000 63,662,552 0.2097 302.2 302.2 303.5 256.8 304.9 220,997 288.07 17.65%
2007-03-20 0 0.187 0.187 0.190 0.187 0.194 50,936,000 9,662,200 0.1897 256.8 256.8 261.0 256.8 266.5 37,084 260.55 -0.53%
2007-03-19 0 0.188 0.186 0.188 0.185 0.199 37,960,000 7,283,344 0.1919 258.2 255.5 258.2 254.1 273.3 27,637 263.54 -1.57%
2007-03-16 0 0.191 0.190 0.192 0.189 0.212 100,368,000 19,934,056 0.1986 262.3 261.0 263.7 259.6 291.2 73,073 272.79 -4.50%
2007-03-15 0 0.200 0.200 0.201 0.185 0.202 111,680,000 21,716,560 0.1945 274.7 274.7 276.1 254.1 277.5 81,309 267.09 12.99%
2007-03-14 0 0.177 0.174 0.177 0.156 0.181 27,648,000 4,767,912 0.1725 243.1 239.0 243.1 214.3 248.6 20,129 236.86 -3.80%
2007-03-13 0 0.184 0.181 0.184 0.178 0.198 41,936,000 7,813,240 0.1863 252.7 248.6 252.7 244.5 272.0 30,532 255.91 -2.13%
2007-03-12 0 0.188 0.187 0.189 0.178 0.190 52,696,000 9,701,016 0.1841 258.2 256.8 259.6 244.5 261.0 38,366 252.86 10.59%
2007-03-09 0 0.170 0.166 0.170 0.158 0.180 39,312,000 6,609,296 0.1681 233.5 228.0 233.5 217.0 247.2 28,621 230.92 10.39%
2007-03-08 0 0.154 0.154 0.156 0.151 0.158 8,512,000 1,319,688 0.1550 211.5 211.5 214.3 207.4 217.0 6,197 212.95 0.65%
2007-03-07 0 0.153 0.153 0.154 0.153 0.163 46,032,000 7,308,776 0.1588 210.1 210.1 211.5 210.1 223.9 33,514 218.08 -1.29%
2007-03-06 0 0.155 0.152 0.155 0.145 0.163 38,542,000 6,020,094 0.1562 212.9 208.8 212.9 199.2 223.9 28,061 214.54 4.73%
2007-03-05 0 0.148 0.148 0.149 0.141 0.167 64,176,000 9,651,520 0.1504 203.3 203.3 204.7 193.7 229.4 46,724 206.57 -13.95%
2007-03-02 0 0.172 0.172 0.173 0.166 0.215 112,976,000 20,584,064 0.1822 236.2 236.2 237.6 228.0 295.3 82,253 250.25 -16.50%
2007-03-01 0 0.206 0.203 0.206 0.171 0.214 163,520,000 32,892,824 0.2012 282.9 278.8 282.9 234.9 293.9 119,052 276.29 21.89%
2007-02-28 0 0.169 0.169 0.170 0.140 0.174 70,552,000 11,366,368 0.1611 232.1 232.1 233.5 192.3 239.0 51,366 221.28 -1.17%
2007-02-27 0 0.171 0.171 0.174 0.164 0.182 67,776,000 11,700,360 0.1726 234.9 234.9 239.0 225.3 250.0 49,345 237.11 3.64%
2007-02-26 0 0.165 0.165 0.166 0.163 0.175 32,856,000 5,487,448 0.1670 226.6 226.6 228.0 223.9 240.4 23,921 229.40 -3.51%
2007-02-23 0 0.171 0.168 0.171 0.167 0.180 42,752,000 7,317,320 0.1712 234.9 230.8 234.9 229.4 247.2 31,126 235.09 -3.39%
2007-02-22 0 0.177 0.177 0.178 0.160 0.183 88,092,000 15,049,552 0.1708 243.1 243.1 244.5 219.8 251.4 64,136 234.65 12.03%
2007-02-21 0 0.158 0.158 0.159 0.135 0.158 92,384,000 13,721,896 0.1485 217.0 217.0 218.4 185.4 217.0 67,261 204.01 17.04%
2007-02-16 0 0.135 0.136 0.138 0.131 0.142 39,224,000 5,331,800 0.1359 185.4 186.8 189.5 179.9 195.0 28,557 186.71 3.85%
2007-02-15 0 0.130 0.130 0.134 0.119 0.138 175,992,000 19,615,576 0.1115 178.6 178.6 184.1 163.4 189.5 128,132 153.09 0.78%
2007-02-14 0 0.129 0.130 0.132 0.124 0.141 97,000,000 12,747,968 0.1314 177.2 178.6 181.3 170.3 193.7 70,621 180.51 -11.64%
2007-02-13 0 0.146 0.146 0.148 0.139 0.168 530,636,472 62,695,345 0.1182 200.5 200.5 203.3 190.9 230.8 386,333 162.28 21.67%
2007-02-12 1 - - - - - 0 0 - 164.8 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 164.8 - - - - 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 164.8 164.8 170.3 163.4 182.7 39,344 173.27 0.84%
2007-02-07 0 0.119 0.119 0.121 0.114 0.130 95,272,000 11,695,160 0.1228 163.4 163.4 166.2 156.6 178.6 69,363 168.61 4.39%
2007-02-06 0 0.114 0.114 0.115 0.108 0.134 181,680,000 21,769,248 0.1198 156.6 156.6 158.0 148.3 184.1 132,273 164.58 -1.72%
2007-02-05 0 0.116 0.112 0.116 0.089 0.117 118,944,000 12,246,392 0.1030 159.3 153.8 159.3 122.2 160.7 86,598 141.42 30.34%
2007-02-02 0 0.089 0.089 0.090 0.089 0.095 25,640,000 2,357,672 0.0920 122.2 122.2 123.6 122.2 130.5 18,667 126.30 -4.30%
2007-02-01 0 0.093 0.090 0.093 0.083 0.100 67,044,000 6,195,520 0.0924 127.7 123.6 127.7 114.0 137.4 48,812 126.93 4.49%
2007-01-31 0 0.089 0.088 0.089 0.089 0.098 29,592,000 2,740,912 0.0926 122.2 120.9 122.2 122.2 134.6 21,545 127.22 -10.10%
2007-01-30 0 0.099 0.098 0.099 0.093 0.100 29,288,000 2,846,976 0.0972 136.0 134.6 136.0 127.7 137.4 21,323 133.51 -1.00%
2007-01-29 0 0.100 0.100 0.101 0.085 0.107 140,431,901 13,728,310 0.0978 137.4 137.4 138.7 116.7 147.0 102,242 134.27 8.70%
2007-01-26 0 0.092 0.091 0.093 0.070 0.097 131,680,000 11,377,736 0.0864 126.4 125.0 127.7 96.15 133.2 95,870 118.68 24.32%
2007-01-25 0 0.074 0.074 0.075 0.071 0.080 23,856,000 1,768,520 0.0741 101.6 101.6 103.0 97.52 109.9 17,368 101.82 -3.90%
2007-01-24 0 0.077 0.076 0.077 0.062 0.079 72,757,996 5,454,124 0.0750 105.8 104.4 105.8 85.16 108.5 52,972 102.96 24.19%
2007-01-23 0 0.062 0.061 0.062 0.061 0.070 23,032,000 1,493,848 0.0649 85.16 83.78 85.16 83.78 96.15 16,769 89.086 -13.89%
2007-01-22 0 0.072 0.068 0.073 0.067 0.079 36,896,000 2,699,528 0.0732 98.89 93.40 100.3 92.03 108.5 26,862 100.49 -4.00%
2007-01-19 0 0.075 0.075 0.076 0.074 0.080 28,704,000 2,194,864 0.0765 103.0 103.0 104.4 101.6 109.9 20,898 105.03 -5.06%
2007-01-18 0 0.079 0.077 0.080 0.077 0.088 40,520,000 3,337,264 0.0824 108.5 105.8 109.9 105.8 120.9 29,501 113.12 -3.66%
2007-01-17 0 0.082 0.081 0.082 0.070 0.090 104,166,000 8,769,248 0.0842 112.6 111.3 112.6 96.15 123.6 75,839 115.63 12.33%
2007-01-16 0 0.073 0.072 0.074 0.071 0.083 90,952,000 6,877,720 0.0756 100.3 98.89 101.6 97.52 114.0 66,218 103.86 2.82%
2007-01-15 0 0.071 0.070 0.071 0.050 0.072 87,536,000 5,627,184 0.0643 97.52 96.15 97.52 68.68 98.89 63,731 88.296 36.54%
2007-01-12 0 0.052 0.050 0.051 0.048 0.052 11,248,000 553,600 0.0492 71.42 68.68 70.05 65.93 71.42 8,189 67.602 13.04%
2007-01-11 0 0.046 0.046 0.048 0.046 0.049 4,592,000 215,816 0.0470 63.18 63.18 65.93 63.18 67.30 3,343 64.553 -4.17%
2007-01-10 0 0.048 0.047 0.049 0.043 0.052 11,392,000 529,296 0.0465 65.93 64.56 67.30 59.06 71.42 8,294 63.817 -7.69%
2007-01-09 0 0.052 0.050 0.052 0.050 0.056 9,672,000 509,752 0.0527 71.42 68.68 71.42 68.68 76.92 7,042 72.390 -8.77%
2007-01-08 0 0.057 0.053 0.057 0.048 0.060 25,376,000 1,387,448 0.0547 78.29 72.80 78.29 65.93 82.41 18,475 75.098 0.00%
2007-01-05 0 0.057 0.055 0.057 0.043 0.057 34,120,000 1,794,712 0.0526 78.29 75.54 78.29 59.06 78.29 24,841 72.247 35.71%
2007-01-04 0 0.042 0.040 0.043 0.040 0.050 15,136,000 686,880 0.0454 57.69 54.94 59.06 54.94 68.68 11,020 62.331 -14.29%
2007-01-03 0 0.049 0.048 0.049 0.046 0.064 63,136,000 3,580,440 0.0567 67.30 65.93 67.30 63.18 87.91 45,966 77.892 -15.52%
2007-01-02 0 0.058 0.059 0.060 0.037 0.059 57,840,000 2,914,248 0.0504 79.66 81.04 82.41 50.82 81.04 42,111 69.204 61.11%
2006-12-29 0 0.036 0.036 0.037 0.035 0.036 1,216,000 43,592 0.0358 49.45 49.45 50.82 48.07 49.45 885 49.239 0.00%
2006-12-28 0 0.036 0.036 0.037 0.035 0.036 464,000 16,672 0.0359 49.45 49.45 50.82 48.07 49.45 338 49.352 -2.70%
2006-12-27 0 0.037 0.035 0.037 0.035 0.037 576,000 20,400 0.0354 50.82 48.07 50.82 48.07 50.82 419 48.646 2.78%
2006-12-22 0 0.036 0.035 0.037 0.036 0.036 384,000 13,824 0.0360 49.45 48.07 50.82 49.45 49.45 280 49.447 0.00%
2006-12-21 0 0.036 0.035 0.036 0.036 0.037 280,000 10,120 0.0361 49.45 48.07 49.45 49.45 50.82 204 49.643 -2.70%
2006-12-20 0 0.037 0.035 0.037 0.037 0.037 16,000 592 0.0370 50.82 48.07 50.82 50.82 50.82 12 50.820 2.78%
2006-12-19 0 0.036 0.035 0.037 - - 0 0 - 49.45 48.07 50.82 - - 0 - 0.00%
2006-12-18 0 0.036 0.036 0.037 0.036 0.037 1,496,000 53,976 0.0361 49.45 49.45 50.82 49.45 50.82 1,089 49.557 -2.70%
2006-12-15 0 0.037 0.037 0.038 0.036 0.037 1,456,000 52,872 0.0363 50.82 50.82 52.19 49.45 50.82 1,060 49.877 0.00%
2006-12-14 0 0.037 0.037 0.038 0.037 0.037 376,000 14,088 0.0375 50.82 50.82 52.19 50.82 50.82 274 51.463 0.00%
2006-12-13 0 0.037 0.037 0.038 0.036 0.037 1,856,009 68,552 0.0369 50.82 50.82 52.19 49.45 50.82 1,351 50.731 0.00%
2006-12-12 0 0.037 0.036 0.037 0.036 0.038 1,280,000 46,488 0.0363 50.82 49.45 50.82 49.45 52.19 932 49.885 0.00%
2006-12-11 0 0.037 0.037 0.038 0.036 0.037 1,704,000 62,160 0.0365 50.82 50.82 52.19 49.45 50.82 1,241 50.105 0.00%
2006-12-08 0 0.037 0.037 0.038 0.037 0.038 4,624,000 171,688 0.0371 50.82 50.82 52.19 50.82 52.19 3,367 50.999 0.00%
2006-12-07 0 0.037 0.037 0.038 0.037 0.038 2,546,820 94,762 0.0372 50.82 50.82 52.19 50.82 52.19 1,854 51.106 0.00%
2006-12-06 0 0.037 0.036 0.037 0.036 0.039 3,520,000 132,560 0.0377 50.82 49.45 50.82 49.45 53.57 2,563 51.726 2.78%
2006-12-05 0 0.036 0.036 0.038 0.035 0.036 3,992,000 143,216 0.0359 49.45 49.45 52.19 48.07 49.45 2,906 49.276 0.00%
2006-12-04 0 0.036 0.035 0.036 0.035 0.036 3,280,000 115,008 0.0351 49.45 48.07 49.45 48.07 49.45 2,388 48.160 2.86%
2006-12-01 0 0.035 0.035 0.036 0.034 0.036 2,592,000 91,880 0.0354 48.07 48.07 49.45 46.70 49.45 1,887 48.688 -2.78%
2006-11-30 0 0.036 0.035 0.036 0.034 0.036 864,000 30,712 0.0355 49.45 48.07 49.45 46.70 49.45 629 48.824 0.00%
2006-11-29 0 0.036 0.036 0.037 - - 0 0 - 49.45 49.45 50.82 - - 0 - 0.00%
2006-11-28 0 0.036 0.036 0.037 0.035 0.036 1,088,000 38,920 0.0358 49.45 49.45 50.82 48.07 49.45 792 49.134 -2.70%
2006-11-27 0 0.037 0.037 0.040 0.037 0.040 3,432,000 128,776 0.0375 50.82 50.82 54.94 50.82 54.94 2,499 51.537 0.00%
2006-11-24 0 0.037 0.037 0.038 0.035 0.038 1,752,000 65,176 0.0372 50.82 50.82 52.19 48.07 52.19 1,276 51.096 2.78%
2006-11-23 0 0.036 0.035 0.036 0.035 0.036 2,856,000 100,736 0.0353 49.45 48.07 49.45 48.07 49.45 2,079 48.446 0.00%
2006-11-22 0 0.036 0.035 0.038 0.035 0.037 1,648,000 59,792 0.0363 49.45 48.07 52.19 48.07 50.82 1,200 49.834 0.00%
2006-11-21 0 0.036 0.036 0.038 0.036 0.038 3,504,000 130,048 0.0371 49.45 49.45 52.19 49.45 52.19 2,551 50.977 -5.26%
2006-11-20 0 0.038 0.037 0.039 0.038 0.039 2,240,000 85,200 0.0380 52.19 50.82 53.57 52.19 53.57 1,631 52.243 0.00%
2006-11-17 0 0.038 0.038 0.039 0.037 0.040 2,280,000 87,472 0.0384 52.19 52.19 53.57 50.82 54.94 1,660 52.695 0.00%
2006-11-16 0 0.038 0.037 0.038 0.036 0.038 1,544,000 57,384 0.0372 52.19 50.82 52.19 49.45 52.19 1,124 51.048 2.70%
2006-11-15 0 0.037 0.037 0.038 0.037 0.037 544,000 20,128 0.0370 50.82 50.82 52.19 50.82 50.82 396 50.820 0.00%
2006-11-14 0 0.037 0.036 0.037 0.035 0.037 2,608,000 95,088 0.0365 50.82 49.45 50.82 48.07 50.82 1,899 50.079 2.78%
2006-11-13 0 0.036 0.036 0.037 0.035 0.038 8,872,000 322,136 0.0363 49.45 49.45 50.82 48.07 52.19 6,459 49.872 -7.69%
2006-11-10 0 0.039 0.038 0.039 0.038 0.040 4,784,000 187,976 0.0393 53.57 52.19 53.57 52.19 54.94 3,483 53.969 2.63%
2006-11-09 0 0.038 0.038 0.040 0.038 0.039 208,000 8,072 0.0388 52.19 52.19 54.94 52.19 53.57 151 53.303 -5.00%
2006-11-08 0 0.040 0.039 0.040 0.040 0.040 8,000 320 0.0400 54.94 53.57 54.94 54.94 54.94 6 54.941 2.56%
2006-11-07 0 0.039 0.039 0.040 0.038 0.040 3,128,000 121,176 0.0387 53.57 53.57 54.94 52.19 54.94 2,277 53.209 0.00%
2006-11-06 0 0.039 0.039 0.040 0.038 0.041 19,720,000 769,496 0.0390 53.57 53.57 54.94 52.19 56.31 14,357 53.596 -2.50%
2006-11-03 0 0.040 0.040 0.041 0.039 0.040 8,216,000 325,200 0.0396 54.94 54.94 56.31 53.57 54.94 5,982 54.366 0.00%
2006-11-02 0 0.040 0.040 0.041 0.039 0.041 4,664,000 188,856 0.0405 54.94 54.94 56.31 53.57 56.31 3,396 55.617 2.56%
2006-11-01 0 0.039 0.039 0.040 0.039 0.041 2,384,000 94,472 0.0396 53.57 53.57 54.94 53.57 56.31 1,736 54.429 0.00%
2006-10-31 0 0.039 0.038 0.040 0.038 0.042 2,512,000 102,224 0.0407 53.57 52.19 54.94 52.19 57.69 1,829 55.894 0.00%
2006-10-27 0 0.039 0.038 0.039 0.039 0.040 4,128,000 163,048 0.0395 53.57 52.19 53.57 53.57 54.94 3,005 54.251 0.00%
2006-10-26 0 0.039 0.039 0.041 0.039 0.041 3,328,000 131,856 0.0396 53.57 53.57 56.31 53.57 56.31 2,423 54.419 -2.50%
2006-10-25 0 0.040 0.039 0.040 0.037 0.040 4,160,000 159,624 0.0384 54.94 53.57 54.94 50.82 54.94 3,029 52.704 5.26%
2006-10-24 0 0.038 0.038 0.039 0.037 0.038 3,568,000 135,488 0.0380 52.19 52.19 53.57 50.82 52.19 2,598 52.157 2.70%
2006-10-23 0 0.037 0.037 0.038 0.037 0.037 800,000 29,600 0.0370 50.82 50.82 52.19 50.82 50.82 582 50.820 -2.63%
2006-10-20 0 0.038 0.038 0.039 0.038 0.039 80,000 3,048 0.0381 52.19 52.19 53.57 52.19 53.57 58 52.331 2.70%
2006-10-19 0 0.037 0.037 0.038 0.037 0.037 2,760,000 102,120 0.0370 50.82 50.82 52.19 50.82 50.82 2,009 50.820 -2.63%
2006-10-18 0 0.038 0.038 0.039 0.038 0.038 1,000,000 38,000 0.0380 52.19 52.19 53.57 52.19 52.19 728 52.194 0.00%
2006-10-17 0 0.038 0.038 0.039 0.037 0.038 672,000 25,400 0.0378 52.19 52.19 53.57 50.82 52.19 489 51.916 2.70%
2006-10-16 0 0.037 0.037 0.038 0.037 0.038 1,664,000 62,568 0.0376 50.82 50.82 52.19 50.82 52.19 1,211 51.646 0.00%
2006-10-13 0 0.037 0.037 0.039 0.037 0.039 2,136,000 80,952 0.0379 50.82 50.82 53.57 50.82 53.57 1,555 52.055 -2.63%
2006-10-12 0 0.038 0.037 0.039 0.037 0.039 696,000 26,136 0.0376 52.19 50.82 53.57 50.82 53.57 507 51.578 0.00%
2006-10-11 0 0.038 0.037 0.038 0.038 0.039 1,696,000 64,528 0.0380 52.19 50.82 52.19 52.19 53.57 1,235 52.259 0.00%
2006-10-10 0 0.038 0.038 0.040 0.037 0.040 3,592,000 137,072 0.0382 52.19 52.19 54.94 50.82 54.94 2,615 52.414 5.56%
2006-10-09 0 0.036 0.036 0.039 0.036 0.036 120,000 4,320 0.0360 49.45 49.45 53.57 49.45 49.45 87 49.447 -7.69%
2006-10-06 0 0.039 0.038 0.039 0.039 0.039 3,624,000 141,336 0.0390 53.57 52.19 53.57 53.57 53.57 2,638 53.567 0.00%
2006-10-05 0 0.039 0.037 0.039 0.037 0.039 1,496,000 56,816 0.0380 53.57 50.82 53.57 50.82 53.57 1,089 52.164 5.41%
2006-10-04 0 0.037 0.037 0.039 0.037 0.040 832,000 31,712 0.0381 50.82 50.82 53.57 50.82 54.94 606 52.352 -2.63%
2006-10-03 0 0.038 0.037 0.040 0.037 0.038 1,592,000 59,904 0.0376 52.19 50.82 54.94 50.82 52.19 1,159 51.683 2.70%
2006-09-29 0 0.037 0.036 0.039 0.036 0.039 3,608,000 135,048 0.0374 50.82 49.45 53.57 49.45 53.57 2,627 51.411 -2.63%
2006-09-28 0 0.038 0.038 0.040 0.038 0.038 1,288,000 48,944 0.0380 52.19 52.19 54.94 52.19 52.19 938 52.194 0.00%
2006-09-27 0 0.038 0.036 0.038 0.036 0.038 800,000 29,224 0.0365 52.19 49.45 52.19 49.45 52.19 582 50.175 2.70%
2006-09-26 0 0.037 0.036 0.037 0.037 0.041 6,040,000 233,912 0.0387 50.82 49.45 50.82 50.82 56.31 4,397 53.193 -11.90%
2006-09-25 0 0.042 0.039 0.042 0.039 0.042 7,176,000 285,432 0.0398 57.69 53.57 57.69 53.57 57.69 5,225 54.633 10.53%
2006-09-22 0 0.038 0.037 0.040 0.036 0.041 8,312,000 323,016 0.0389 52.19 50.82 54.94 49.45 56.31 6,052 53.377 5.56%
2006-09-21 0 0.036 0.035 0.037 0.036 0.037 1,248,000 45,816 0.0367 49.45 48.07 50.82 49.45 50.82 909 50.424 0.00%
2006-09-20 0 0.036 0.035 0.036 0.035 0.036 856,000 30,736 0.0359 49.45 48.07 49.45 48.07 49.45 623 49.318 0.00%
2006-09-19 0 0.036 0.035 0.036 0.035 0.037 3,888,000 138,320 0.0356 49.45 48.07 49.45 48.07 50.82 2,831 48.865 2.86%
2006-09-18 0 0.035 0.035 0.036 0.035 0.036 888,000 31,408 0.0354 48.07 48.07 49.45 48.07 49.45 647 48.581 0.00%
2006-09-15 0 0.035 0.035 0.036 0.034 0.037 3,952,000 137,632 0.0348 48.07 48.07 49.45 46.70 50.82 2,877 47.834 -5.41%
2006-09-14 0 0.037 0.036 0.037 0.036 0.040 1,744,000 65,576 0.0376 50.82 49.45 50.82 49.45 54.94 1,270 51.646 12.12%
2006-09-13 0 0.033 0.033 0.036 0.033 0.034 1,200,000 40,400 0.0337 45.33 45.33 49.45 45.33 46.70 874 46.242 -2.94%
2006-09-12 0 0.034 0.034 0.036 - - 0 0 - 46.70 46.70 49.45 - - 0 - 0.00%
2006-09-11 0 0.034 0.033 0.037 0.033 0.035 3,480,000 120,048 0.0345 46.70 45.33 50.82 45.33 48.07 2,534 47.382 -2.86%
2006-09-08 0 0.035 0.034 0.038 0.035 0.038 1,232,000 45,384 0.0368 48.07 46.70 52.19 48.07 52.19 897 50.597 -5.41%
2006-09-07 0 0.037 0.037 0.038 0.035 0.036 376,000 13,480 0.0359 50.82 50.82 52.19 48.07 49.45 274 49.242 5.71%
2006-09-06 0 0.035 0.035 0.036 0.034 0.035 2,400,000 82,648 0.0344 48.07 48.07 49.45 46.70 48.07 1,747 47.300 2.94%
2006-09-05 0 0.034 0.034 0.035 0.034 0.036 504,000 17,264 0.0343 46.70 46.70 48.07 46.70 49.45 367 47.049 -5.56%
2006-09-04 0 0.036 0.034 0.036 0.036 0.036 80,000 2,880 0.0360 49.45 46.70 49.45 49.45 49.45 58 49.447 9.09%
2006-09-01 0 0.033 0.033 0.035 0.033 0.035 11,400,000 381,880 0.0335 45.33 45.33 48.07 45.33 48.07 8,300 46.011 -5.71%
2006-08-31 0 0.035 0.034 0.040 0.034 0.036 6,776,000 239,872 0.0354 48.07 46.70 54.94 46.70 49.45 4,933 48.623 -2.78%
2006-08-30 0 0.036 0.036 0.038 0.036 0.036 816,000 29,376 0.0360 49.45 49.45 52.19 49.45 49.45 594 49.447 0.00%
2006-08-29 0 0.036 0.036 0.040 0.036 0.036 2,480,000 89,280 0.0360 49.45 49.45 54.94 49.45 49.45 1,806 49.447 9.09%
2006-08-28 0 0.033 0.032 0.035 0.031 0.036 3,880,000 132,456 0.0341 45.33 43.95 48.07 42.58 49.45 2,825 46.889 -8.33%
2006-08-25 0 0.036 0.035 0.036 0.036 0.037 1,632,000 59,560 0.0365 49.45 48.07 49.45 49.45 50.82 1,188 50.127 0.00%
2006-08-24 0 0.036 0.036 0.038 0.036 0.037 4,616,000 167,352 0.0363 49.45 49.45 52.19 49.45 50.82 3,361 49.797 -2.70%
2006-08-23 0 0.037 0.036 0.037 0.036 0.037 648,000 23,904 0.0369 50.82 49.45 50.82 49.45 50.82 472 50.668 0.00%
2006-08-22 0 0.037 0.036 0.037 0.035 0.037 2,384,000 86,264 0.0362 50.82 49.45 50.82 48.07 50.82 1,736 49.700 5.71%
2006-08-21 0 0.035 0.035 0.036 0.035 0.037 2,600,000 94,576 0.0364 48.07 48.07 49.45 48.07 50.82 1,893 49.962 -10.26%
2006-08-18 0 0.039 0.036 0.039 0.035 0.039 3,200,000 114,688 0.0358 53.57 49.45 53.57 48.07 53.57 2,330 49.227 -2.50%
2006-08-17 0 0.040 0.037 0.040 0.038 0.041 1,000,000 39,680 0.0397 54.94 50.82 54.94 52.19 56.31 728 54.501 8.11%
2006-08-16 0 0.037 0.036 0.037 0.036 0.037 648,000 23,416 0.0361 50.82 49.45 50.82 49.45 50.82 472 49.633 0.00%
2006-08-15 0 0.037 0.036 0.038 0.036 0.037 3,376,000 124,112 0.0368 50.82 49.45 52.19 49.45 50.82 2,458 50.495 0.00%
2006-08-14 0 0.037 0.037 0.038 0.036 0.039 840,000 31,536 0.0375 50.82 50.82 52.19 49.45 53.57 612 51.566 -5.13%
2006-08-11 0 0.039 0.038 0.039 0.037 0.040 1,168,000 45,128 0.0386 53.57 52.19 53.57 50.82 54.94 850 53.069 -2.50%
2006-08-10 0 0.040 0.039 0.040 0.037 0.041 2,336,000 91,576 0.0392 54.94 53.57 54.94 50.82 56.31 1,701 53.845 -2.44%
2006-08-09 0 0.041 0.041 0.044 0.041 0.046 288,000 13,008 0.0452 56.31 56.31 60.43 56.31 63.18 210 62.037 -4.65%
2006-08-08 0 0.043 0.043 0.045 0.042 0.048 6,248,000 276,856 0.0443 59.06 59.06 61.81 57.69 65.93 4,549 60.862 -10.42%
2006-08-07 0 0.048 0.048 0.049 0.037 0.046 2,232,000 93,488 0.0419 65.93 65.93 67.30 50.82 63.18 1,625 57.530 20.00%
2006-08-04 0 0.040 0.040 0.043 0.040 0.040 1,224,000 48,960 0.0400 54.94 54.94 59.06 54.94 54.94 891 54.941 -4.76%
2006-08-03 0 0.042 0.040 0.044 0.042 0.044 1,256,000 53,200 0.0424 57.69 54.94 60.43 57.69 60.43 914 58.178 -4.55%
2006-08-02 0 0.044 0.042 0.044 0.042 0.047 3,280,000 144,368 0.0440 60.43 57.69 60.43 57.69 64.56 2,388 60.455 4.76%
2006-08-01 0 0.042 0.041 0.043 0.039 0.042 888,000 36,248 0.0408 57.69 56.31 59.06 53.57 57.69 647 56.067 -2.33%
2006-07-31 0 0.043 0.040 0.043 0.037 0.043 2,832,000 109,632 0.0387 59.06 54.94 59.06 50.82 59.06 2,062 53.172 7.50%
2006-07-28 0 0.040 0.040 0.042 0.039 0.043 4,112,000 167,408 0.0407 54.94 54.94 57.69 53.57 59.06 2,994 55.919 -4.76%
2006-07-27 0 0.042 0.042 0.043 0.040 0.046 5,840,000 247,496 0.0424 57.69 57.69 59.06 54.94 63.18 4,252 58.209 0.00%
2006-07-26 0 0.042 0.042 0.044 0.041 0.046 5,576,000 243,184 0.0436 57.69 57.69 60.43 56.31 63.18 4,060 59.903 -6.67%
2006-07-25 0 0.045 0.045 0.047 0.045 0.058 34,044,000 1,761,172 0.0517 61.81 61.81 64.56 61.81 79.66 24,786 71.055 -8.16%
2006-07-24 0 0.049 0.047 0.050 0.040 0.055 40,892,000 1,926,060 0.0471 67.30 64.56 68.68 54.94 75.54 29,772 64.694 22.50%
2006-07-21 0 0.040 0.039 0.040 0.033 0.046 25,648,000 1,014,216 0.0395 54.94 53.57 54.94 45.33 63.18 18,673 54.314 29.03%
2006-07-20 0 0.031 0.030 0.034 0.031 0.035 7,200,000 232,472 0.0323 42.58 41.21 46.70 42.58 48.07 5,242 44.348 -6.06%
2006-07-19 0 0.033 0.033 0.035 0.033 0.035 1,488,000 51,352 0.0345 45.33 45.33 48.07 45.33 48.07 1,083 47.401 -2.94%
2006-07-18 0 0.034 0.033 0.034 0.032 0.035 2,496,000 84,680 0.0339 46.70 45.33 46.70 43.95 48.07 1,817 46.599 0.00%
2006-07-17 0 0.034 0.032 0.037 0.032 0.037 3,608,000 121,304 0.0336 46.70 43.95 50.82 43.95 50.82 2,627 46.179 -5.56%
2006-07-14 0 0.036 0.036 0.038 0.036 0.040 1,888,000 71,120 0.0377 49.45 49.45 52.19 49.45 54.94 1,375 51.740 -5.26%
2006-07-13 0 0.038 0.036 0.038 0.038 0.042 920,000 36,096 0.0392 52.19 49.45 52.19 52.19 57.69 670 53.890 -9.52%
2006-07-12 0 0.042 0.039 0.042 0.043 0.043 200,000 8,600 0.0430 57.69 53.57 57.69 59.06 59.06 146 59.061 -2.33%
2006-07-11 0 0.043 0.043 0.044 - - 0 0 - 59.06 59.06 60.43 - - 0 - 4.88%
2006-07-10 0 0.041 0.039 0.041 0.040 0.041 2,752,000 110,096 0.0400 56.31 53.57 56.31 54.94 56.31 2,004 54.949 2.50%
2006-07-07 0 0.040 0.038 0.040 0.040 0.040 504,000 20,160 0.0400 54.94 52.19 54.94 54.94 54.94 367 54.941 5.26%
2006-07-06 0 0.038 0.038 0.040 0.038 0.038 1,464,000 55,632 0.0380 52.19 52.19 54.94 52.19 52.19 1,066 52.194 0.00%
2006-07-05 0 0.038 0.038 0.040 0.038 0.039 704,000 26,984 0.0383 52.19 52.19 54.94 52.19 53.57 513 52.646 -2.56%
2006-07-04 0 0.039 0.039 0.040 0.039 0.040 1,640,000 64,376 0.0393 53.57 53.57 54.94 53.57 54.94 1,194 53.916 -2.50%
2006-07-03 0 0.040 0.038 0.040 0.040 0.040 144,000 5,760 0.0400 54.94 52.19 54.94 54.94 54.94 105 54.941 5.26%
2006-06-30 0 0.038 0.037 0.040 0.038 0.040 1,888,000 73,144 0.0387 52.19 50.82 54.94 52.19 54.94 1,375 53.212 -2.56%
2006-06-29 0 0.039 0.039 0.040 0.039 0.042 3,208,000 126,488 0.0394 53.57 53.57 54.94 53.57 57.69 2,336 54.157 0.00%
2006-06-28 0 0.039 0.038 0.040 0.039 0.040 1,320,000 51,680 0.0392 53.57 52.19 54.94 53.57 54.94 961 53.775 0.00%
2006-06-27 0 0.039 0.038 0.041 0.036 0.040 160,000 6,008 0.0376 53.57 52.19 56.31 49.45 54.94 116 51.576 -2.50%
2006-06-26 0 0.040 0.036 0.040 0.040 0.041 120,000 4,840 0.0403 54.94 49.45 54.94 54.94 56.31 87 55.399 0.00%
2006-06-23 0 0.040 0.035 0.041 0.039 0.040 912,000 35,976 0.0394 54.94 48.07 56.31 53.57 54.94 664 54.182 0.00%
2006-06-22 0 0.040 0.040 0.041 0.039 0.041 320,000 12,640 0.0395 54.94 54.94 56.31 53.57 56.31 233 54.254 -2.44%
2006-06-21 0 0.041 0.039 0.041 0.039 0.041 4,000,000 160,216 0.0401 56.31 53.57 56.31 53.57 56.31 2,912 55.015 0.00%
2006-06-20 0 0.041 0.040 0.041 0.039 0.041 448,000 17,936 0.0400 56.31 54.94 56.31 53.57 56.31 326 54.990 2.50%
2006-06-19 0 0.040 0.040 0.042 0.040 0.044 2,976,000 124,960 0.0420 54.94 54.94 57.69 54.94 60.43 2,167 57.673 -4.76%
2006-06-16 0 0.042 0.040 0.042 - - 0 0 - 57.69 54.94 57.69 - - 0 - 0.00%
2006-06-15 0 0.042 0.040 0.042 0.043 0.044 576,000 24,480 0.0425 57.69 54.94 57.69 59.06 60.43 419 58.375 5.00%
2006-06-14 0 0.040 0.039 0.040 0.040 0.042 1,736,000 71,920 0.0414 54.94 53.57 54.94 54.94 57.69 1,264 56.903 5.26%
2006-06-13 0 0.038 0.038 0.040 0.038 0.040 2,552,000 101,280 0.0397 52.19 52.19 54.94 52.19 54.94 1,858 54.510 -9.52%
2006-06-12 0 0.042 0.042 0.044 0.042 0.042 80,000 3,360 0.0420 57.69 57.69 60.43 57.69 57.69 58 57.688 5.00%
2006-06-09 0 0.040 0.040 0.044 0.040 0.040 416,000 16,640 0.0400 54.94 54.94 60.43 54.94 54.94 303 54.941 0.00%
2006-06-08 0 0.040 0.038 0.041 0.040 0.041 2,176,000 89,000 0.0409 54.94 52.19 56.31 54.94 56.31 1,584 56.178 0.00%
2006-06-07 0 0.040 0.040 0.042 0.040 0.040 32,000 1,280 0.0400 54.94 54.94 57.69 54.94 54.94 23 54.941 -4.76%
2006-06-06 0 0.042 0.042 0.043 0.042 0.042 1,536,000 64,536 0.0420 57.69 57.69 59.06 57.69 57.69 1,118 57.709 -4.55%
2006-06-05 0 0.044 0.042 0.044 0.040 0.047 3,768,000 158,344 0.0420 60.43 57.69 60.43 54.94 64.56 2,743 57.720 -8.33%
2006-06-02 0 0.048 0.047 0.048 0.040 0.048 7,600,000 305,944 0.0403 65.93 64.56 65.93 54.94 65.93 5,533 55.292 2.13%
2006-06-01 0 0.047 0.047 0.048 0.041 0.044 1,696,000 70,376 0.0415 64.56 64.56 65.93 56.31 60.43 1,235 56.995 4.44%
2006-05-30 0 0.045 0.045 0.046 0.041 0.048 912,000 39,296 0.0431 61.81 61.81 63.18 56.31 65.93 664 59.182 -2.17%
2006-05-29 0 0.046 0.043 0.048 0.046 0.048 712,000 33,728 0.0474 63.18 59.06 65.93 63.18 65.93 518 65.065 -6.12%
2006-05-26 0 0.049 0.047 0.049 0.048 0.052 7,728,000 385,704 0.0499 67.30 64.56 67.30 65.93 71.42 5,626 68.552 2.08%
2006-05-25 0 0.048 0.048 0.049 0.042 0.046 4,072,000 174,304 0.0428 65.93 65.93 67.30 57.69 63.18 2,965 58.794 17.07%
2006-05-24 0 0.041 0.041 0.042 - - 0 0 - 56.31 56.31 57.69 - - 0 - 0.00%
2006-05-23 0 0.041 0.041 0.047 0.040 0.040 512,000 20,480 0.0400 56.31 56.31 64.56 54.94 54.94 373 54.941 -4.65%
2006-05-22 0 0.043 0.043 0.045 0.043 0.046 2,416,000 106,496 0.0441 59.06 59.06 61.81 59.06 63.18 1,759 60.544 -4.44%
2006-05-19 0 0.045 0.046 0.047 0.045 0.046 1,872,000 85,824 0.0458 61.81 63.18 64.56 61.81 63.18 1,363 62.971 -2.17%
2006-05-18 0 0.046 0.044 0.047 0.043 0.047 2,616,000 115,128 0.0440 63.18 60.43 64.56 59.06 64.56 1,905 60.448 -2.13%
2006-05-17 0 0.047 0.047 0.052 0.047 0.050 2,744,000 130,496 0.0476 64.56 64.56 71.42 64.56 68.68 1,998 65.320 -6.00%
2006-05-16 0 0.050 0.050 0.051 0.049 0.051 512,000 25,672 0.0501 68.68 68.68 70.05 67.30 70.05 373 68.869 2.04%
2006-05-15 0 0.049 0.049 0.050 0.047 0.053 1,040,000 51,096 0.0491 67.30 67.30 68.68 64.56 72.80 757 67.482 -7.55%
2006-05-12 0 0.053 0.050 0.053 0.046 0.059 4,656,000 249,288 0.0535 72.80 68.68 72.80 63.18 81.04 3,390 73.540 -5.36%
2006-05-11 0 0.056 0.056 0.057 0.055 0.059 2,800,000 160,136 0.0572 76.92 76.92 78.29 75.54 81.04 2,039 78.554 -5.08%
2006-05-10 0 0.059 0.059 0.060 0.059 0.061 2,976,000 176,664 0.0594 81.04 81.04 82.41 81.04 83.78 2,167 81.536 1.72%
2006-05-09 0 0.058 0.058 0.061 0.057 0.062 5,992,000 357,200 0.0596 79.66 79.66 83.78 78.29 85.16 4,363 81.880 -3.33%
2006-05-08 0 0.060 0.057 0.060 0.056 0.063 2,840,000 168,616 0.0594 82.41 78.29 82.41 76.92 86.53 2,068 81.549 1.69%
2006-05-04 0 0.059 0.059 0.061 0.056 0.064 5,064,000 306,728 0.0606 81.04 81.04 83.78 76.92 87.91 3,687 83.195 7.27%
2006-05-03 0 0.055 0.055 0.057 0.053 0.057 2,952,000 159,288 0.0540 75.54 75.54 78.29 72.80 78.29 2,149 74.114 -1.79%
2006-05-02 0 0.056 0.056 0.057 0.053 0.058 5,616,000 304,456 0.0542 76.92 76.92 78.29 72.80 79.66 4,089 74.462 3.70%
2006-04-28 0 0.054 0.054 0.058 0.054 0.058 1,064,000 58,864 0.0553 74.17 74.17 79.66 74.17 79.66 775 75.988 -8.47%
2006-04-27 0 0.059 0.058 0.060 0.059 0.059 816,000 48,144 0.0590 81.04 79.66 82.41 81.04 81.04 594 81.038 1.72%
2006-04-26 0 0.058 0.054 0.058 0.050 0.060 5,064,000 285,128 0.0563 79.66 74.17 79.66 68.68 82.41 3,687 77.336 -1.69%
2006-04-25 0 0.059 0.059 0.060 0.054 0.057 5,856,000 321,584 0.0549 81.04 81.04 82.41 74.17 78.29 4,263 75.427 -3.28%
2006-04-24 0 0.061 0.058 0.062 0.060 0.061 1,008,000 61,480 0.0610 83.78 79.66 85.16 82.41 83.78 734 83.774 3.39%
2006-04-21 0 0.059 0.059 0.061 0.059 0.064 3,528,000 213,832 0.0606 81.04 81.04 83.78 81.04 87.91 2,569 83.249 -4.84%
2006-04-20 0 0.062 0.062 0.064 0.060 0.062 952,000 58,256 0.0612 85.16 85.16 87.91 82.41 85.16 693 84.050 0.00%
2006-04-19 0 0.062 0.062 0.063 0.060 0.063 4,280,000 262,064 0.0612 85.16 85.16 86.53 82.41 86.53 3,116 84.101 1.64%
2006-04-18 0 0.061 0.061 0.064 0.060 0.067 5,616,000 354,200 0.0631 83.78 83.78 87.91 82.41 92.03 4,089 86.628 -6.15%
2006-04-13 0 0.065 0.065 0.069 0.063 0.066 7,848,000 505,536 0.0644 89.28 89.28 94.77 86.53 90.65 5,714 88.477 -1.52%
2006-04-12 0 0.066 0.066 0.068 0.065 0.066 3,520,000 229,200 0.0651 90.65 90.65 93.40 89.28 90.65 2,563 89.435 0.00%
2006-04-11 0 0.066 0.066 0.068 0.066 0.071 3,464,000 232,344 0.0671 90.65 90.65 93.40 90.65 97.52 2,522 92.127 -2.94%
2006-04-10 0 0.068 0.068 0.069 0.065 0.070 1,960,000 131,344 0.0670 93.40 93.40 94.77 89.28 96.15 1,427 92.043 1.49%
2006-04-07 0 0.067 0.067 0.069 0.067 0.068 1,304,000 87,848 0.0674 92.03 92.03 94.77 92.03 93.40 949 92.532 -1.47%
2006-04-06 0 0.068 0.068 0.069 0.068 0.068 1,256,000 85,408 0.0680 93.40 93.40 94.77 93.40 93.40 914 93.400 3.03%
2006-04-04 0 0.066 0.066 0.069 0.066 0.069 1,528,000 102,232 0.0669 90.65 90.65 94.77 90.65 94.77 1,112 91.897 -2.94%
2006-04-03 0 0.068 0.067 0.069 0.067 0.069 2,296,000 156,384 0.0681 93.40 92.03 94.77 92.03 94.77 1,672 93.553 0.00%
2006-03-31 0 0.068 0.067 0.069 0.067 0.069 584,000 40,104 0.0687 93.40 92.03 94.77 92.03 94.77 425 94.321 -1.45%
2006-03-30 0 0.069 0.068 0.069 0.066 0.069 4,576,000 313,232 0.0685 94.77 93.40 94.77 90.65 94.77 3,332 94.019 2.99%
2006-03-29 0 0.067 0.067 0.069 0.067 0.070 768,000 52,536 0.0684 92.03 92.03 94.77 92.03 96.15 559 93.958 -5.63%
2006-03-28 0 0.071 0.069 0.071 0.069 0.075 3,648,000 261,504 0.0717 97.52 94.77 97.52 94.77 103.0 2,656 98.460 -2.74%
2006-03-27 0 0.073 0.071 0.074 0.070 0.073 5,928,000 418,624 0.0706 100.3 97.52 101.6 96.15 100.3 4,316 96.996 5.80%
2006-03-24 0 0.069 0.068 0.070 0.066 0.069 2,040,000 138,360 0.0678 94.77 93.40 96.15 90.65 94.77 1,485 93.157 0.00%
2006-03-23 0 0.069 0.066 0.069 0.065 0.069 1,168,000 77,712 0.0665 94.77 90.65 94.77 89.28 94.77 850 91.386 2.99%
2006-03-22 0 0.067 0.067 0.068 0.066 0.068 616,000 40,896 0.0664 92.03 92.03 93.40 90.65 93.40 448 91.188 0.00%
2006-03-21 0 0.067 0.066 0.069 0.067 0.069 872,000 59,456 0.0682 92.03 90.65 94.77 92.03 94.77 635 93.652 -1.47%
2006-03-20 0 0.068 0.068 0.069 0.065 0.069 3,408,000 223,960 0.0657 93.40 93.40 94.77 89.28 94.77 2,481 90.262 -1.45%
2006-03-17 0 0.069 0.066 0.069 0.066 0.070 2,024,000 136,176 0.0673 94.77 90.65 94.77 90.65 96.15 1,474 92.411 2.99%
2006-03-16 0 0.067 0.067 0.070 0.066 0.068 1,096,000 73,336 0.0669 92.03 92.03 96.15 90.65 93.40 798 91.906 -4.29%
2006-03-15 0 0.070 0.069 0.070 0.068 0.070 1,632,000 112,856 0.0692 96.15 94.77 96.15 93.40 96.15 1,188 94.982 -1.41%
2006-03-14 0 0.071 0.068 0.071 0.070 0.071 4,368,000 308,640 0.0707 97.52 93.40 97.52 96.15 97.52 3,180 97.052 0.00%
2006-03-13 0 0.071 0.068 0.071 0.069 0.071 2,560,000 178,728 0.0698 97.52 93.40 97.52 94.77 97.52 1,864 95.893 2.90%
2006-03-10 0 0.069 0.069 0.070 0.067 0.070 2,976,000 203,880 0.0685 94.77 94.77 96.15 92.03 96.15 2,167 94.097 4.55%
2006-03-09 0 0.066 0.063 0.067 0.063 0.066 1,632,000 103,848 0.0636 90.65 86.53 92.03 86.53 90.65 1,188 87.400 8.20%
2006-03-08 0 0.061 0.060 0.064 0.058 0.062 1,704,000 104,128 0.0611 83.78 82.41 87.91 79.66 85.16 1,241 83.933 -4.69%
2006-03-07 0 0.064 0.060 0.064 0.064 0.068 1,936,000 127,408 0.0658 87.91 82.41 87.91 87.91 93.40 1,410 90.391 -4.48%
2006-03-06 0 0.067 0.066 0.070 0.066 0.074 5,024,000 349,480 0.0696 92.03 90.65 96.15 90.65 101.6 3,658 95.545 -1.47%
2006-03-03 0 0.068 0.068 0.071 0.068 0.072 7,760,000 540,160 0.0696 93.40 93.40 97.52 93.40 98.89 5,650 95.608 1.49%
2006-03-02 0 0.067 0.067 0.069 0.067 0.070 1,896,000 127,624 0.0673 92.03 92.03 94.77 92.03 96.15 1,380 92.455 3.08%
2006-03-01 0 0.065 0.065 0.068 0.065 0.070 1,440,000 95,920 0.0666 89.28 89.28 93.40 89.28 96.15 1,048 91.492 0.00%
2006-02-28 0 0.065 0.065 0.066 0.065 0.067 720,000 47,480 0.0659 89.28 89.28 90.65 89.28 92.03 524 90.576 1.56%
2006-02-27 0 0.064 0.064 0.068 0.064 0.064 1,184,000 75,776 0.0640 87.91 87.91 93.40 87.91 87.91 862 87.905 0.00%
2006-02-24 0 0.064 0.064 0.067 0.064 0.066 1,008,000 65,624 0.0651 87.91 87.91 92.03 87.91 90.65 734 89.421 -3.03%
2006-02-23 0 0.066 0.066 0.067 0.064 0.068 2,816,000 187,728 0.0667 90.65 90.65 92.03 87.91 93.40 2,050 91.566 1.54%
2006-02-22 0 0.065 0.064 0.066 0.065 0.068 1,592,000 104,744 0.0658 89.28 87.91 90.65 89.28 93.40 1,159 90.369 0.00%
2006-02-21 0 0.065 0.065 0.067 0.065 0.066 1,320,000 86,888 0.0658 89.28 89.28 92.03 89.28 90.65 961 90.411 0.00%
2006-02-20 0 0.065 0.064 0.067 0.064 0.075 6,496,000 439,336 0.0676 89.28 87.91 92.03 87.91 103.0 4,729 92.894 3.17%
2006-02-17 0 0.063 0.062 0.063 0.060 0.064 2,214,000 137,426 0.0621 86.53 85.16 86.53 82.41 87.91 1,612 85.256 3.28%
2006-02-16 0 0.061 0.061 0.063 0.058 0.065 2,672,000 164,624 0.0616 83.78 83.78 86.53 79.66 89.28 1,945 84.624 1.67%
2006-02-15 0 0.060 0.060 0.061 0.056 0.060 2,392,000 141,072 0.0590 82.41 82.41 83.78 76.92 82.41 1,742 81.006 9.09%
2006-02-14 0 0.055 0.055 0.060 0.055 0.058 856,000 47,776 0.0558 75.54 75.54 82.41 75.54 79.66 623 76.661 -1.79%
2006-02-13 0 0.056 0.056 0.057 0.056 0.058 3,728,000 210,168 0.0564 76.92 76.92 78.29 76.92 79.66 2,714 77.433 0.00%
2006-02-10 0 0.056 0.056 0.058 0.056 0.058 2,312,000 130,568 0.0565 76.92 76.92 79.66 76.92 79.66 1,683 77.568 -1.75%
2006-02-09 0 0.057 0.056 0.060 0.057 0.058 1,552,000 88,752 0.0572 78.29 76.92 82.41 78.29 79.66 1,130 78.546 -3.39%
2006-02-08 0 0.059 0.058 0.061 0.057 0.061 664,000 38,352 0.0578 81.04 79.66 83.78 78.29 83.78 483 79.333 1.72%
2006-02-07 0 0.058 0.058 0.060 0.058 0.062 1,976,000 117,568 0.0595 79.66 79.66 82.41 79.66 85.16 1,439 81.722 -3.33%
2006-02-06 0 0.060 0.060 0.062 0.060 0.062 376,000 22,624 0.0602 82.41 82.41 85.16 82.41 85.16 274 82.645 -3.23%
2006-02-03 0 0.062 0.059 0.062 0.060 0.062 1,088,000 67,440 0.0620 85.16 81.04 85.16 82.41 85.16 792 85.138 0.00%
2006-02-02 0 0.062 0.057 0.062 0.057 0.062 1,120,000 66,672 0.0595 85.16 78.29 85.16 78.29 85.16 815 81.764 3.33%
2006-02-01 0 0.060 0.058 0.060 0.061 0.062 184,000 11,328 0.0616 82.41 79.66 82.41 83.78 85.16 134 84.561 0.00%
2006-01-27 0 0.060 0.058 0.062 0.060 0.063 1,352,000 82,040 0.0607 82.41 79.66 85.16 82.41 86.53 984 83.346 -1.64%
2006-01-26 0 0.061 0.060 0.062 0.058 0.062 288,000 17,352 0.0603 83.78 82.41 85.16 79.66 85.16 210 82.755 7.02%
2006-01-25 0 0.057 0.057 0.060 0.057 0.060 320,000 18,608 0.0582 78.29 78.29 82.41 78.29 82.41 233 79.870 -8.06%
2006-01-24 0 0.062 0.058 0.063 0.060 0.062 208,000 12,496 0.0601 85.16 79.66 86.53 82.41 85.16 151 82.517 3.33%
2006-01-23 0 0.060 0.058 0.061 0.055 0.061 2,048,000 119,032 0.0581 82.41 79.66 83.78 75.54 83.78 1,491 79.831 1.69%
2006-01-20 0 0.059 0.059 0.063 0.059 0.063 608,000 36,832 0.0606 81.04 81.04 86.53 81.04 86.53 443 83.207 0.00%
2006-01-19 0 0.059 0.057 0.060 0.056 0.061 7,232,000 423,640 0.0586 81.04 78.29 82.41 76.92 83.78 5,265 80.459 -4.84%
2006-01-18 0 0.062 0.060 0.062 0.058 0.062 1,656,000 97,072 0.0586 85.16 82.41 85.16 79.66 85.16 1,206 80.514 3.33%
2006-01-17 0 0.060 0.060 0.063 0.060 0.065 1,752,000 107,512 0.0614 82.41 82.41 86.53 82.41 89.28 1,276 84.287 -4.76%
2006-01-16 0 0.063 0.062 0.065 0.063 0.066 352,000 22,200 0.0631 86.53 85.16 89.28 86.53 90.65 256 86.626 0.00%
2006-01-13 0 0.063 0.063 0.066 0.063 0.064 408,000 25,824 0.0633 86.53 86.53 90.65 86.53 87.91 297 86.936 -4.55%
2006-01-12 0 0.066 0.064 0.066 0.063 0.067 4,000,000 259,520 0.0649 90.65 87.91 90.65 86.53 92.03 2,912 89.114 1.54%
2006-01-11 0 0.065 0.065 0.066 0.061 0.065 1,864,000 118,904 0.0638 89.28 89.28 90.65 83.78 89.28 1,357 87.617 6.56%
2006-01-10 0 0.061 0.061 0.064 0.061 0.065 1,072,000 66,600 0.0621 83.78 83.78 87.91 83.78 89.28 780 85.333 -6.15%
2006-01-09 0 0.065 0.063 0.065 0.063 0.065 1,408,000 90,080 0.0640 89.28 86.53 89.28 86.53 89.28 1,025 87.874 4.84%
2006-01-06 0 0.062 0.062 0.065 0.062 0.067 712,000 44,400 0.0624 85.16 85.16 89.28 85.16 92.03 518 85.652 1.64%
2006-01-05 0 0.061 0.061 0.065 0.060 0.068 1,808,000 114,256 0.0632 83.78 83.78 89.28 82.41 93.40 1,316 86.799 -8.96%
2006-01-04 0 0.067 0.063 0.067 0.062 0.069 1,920,000 128,544 0.0670 92.03 86.53 92.03 85.16 94.77 1,398 91.957 11.67%
2006-01-03 0 0.060 0.060 0.063 0.060 0.060 16,000 960 0.0600 82.41 82.41 86.53 82.41 82.41 12 82.411 -4.76%
2005-12-30 0 0.063 0.058 0.063 0.060 0.063 2,952,000 182,976 0.0620 86.53 79.66 86.53 82.41 86.53 2,149 85.136 6.78%
2005-12-29 0 0.059 0.059 0.061 0.059 0.064 2,232,000 136,008 0.0609 81.04 81.04 83.78 81.04 87.91 1,625 83.696 0.00%
2005-12-28 0 0.059 0.059 0.060 0.059 0.060 840,000 49,840 0.0593 81.04 81.04 82.41 81.04 82.41 612 81.496 1.72%
2005-12-23 0 0.058 0.058 0.060 0.058 0.060 840,000 50,256 0.0598 79.66 79.66 82.41 79.66 82.41 612 82.176 0.00%
2005-12-22 0 0.058 0.058 0.059 0.057 0.057 240,000 13,680 0.0570 79.66 79.66 81.04 78.29 78.29 175 78.291 -1.69%
2005-12-21 0 0.059 0.059 0.060 0.055 0.056 280,000 15,600 0.0557 81.04 81.04 82.41 75.54 76.92 204 76.525 5.36%
2005-12-20 0 0.056 0.056 0.060 0.056 0.056 384,000 21,504 0.0560 76.92 76.92 82.41 76.92 76.92 280 76.917 0.00%
2005-12-19 0 0.056 0.056 0.064 0.056 0.060 1,424,000 84,216 0.0591 76.92 76.92 87.91 76.92 82.41 1,037 81.231 -5.08%
2005-12-16 0 0.059 0.056 0.059 0.056 0.059 984,000 56,248 0.0572 81.04 76.92 81.04 76.92 81.04 716 78.514 1.72%
2005-12-15 0 0.058 0.057 0.058 0.058 0.060 368,000 21,360 0.0580 79.66 78.29 79.66 79.66 82.41 268 79.724 1.75%
2005-12-14 0 0.057 0.057 0.060 0.057 0.059 376,000 22,152 0.0589 78.29 78.29 82.41 78.29 81.04 274 80.921 -3.39%
2005-12-13 0 0.059 0.059 0.061 - - 8,000 472 0.0590 81.04 81.04 83.78 - - 6 81.038 0.00%
2005-12-12 0 0.059 0.058 0.061 0.058 0.060 888,000 51,968 0.0585 81.04 79.66 83.78 79.66 82.41 647 80.382 3.51%
2005-12-09 0 0.057 0.057 0.062 0.056 0.058 2,432,000 137,392 0.0565 78.29 78.29 85.16 76.92 79.66 1,771 77.595 -1.72%
2005-12-08 0 0.058 0.058 0.060 0.056 0.056 88,000 4,928 0.0560 79.66 79.66 82.41 76.92 76.92 64 76.917 0.00%
2005-12-07 0 0.058 0.058 0.060 0.058 0.058 104,000 6,032 0.0580 79.66 79.66 82.41 79.66 79.66 76 79.664 -4.92%
2005-12-06 0 0.061 0.059 0.061 0.059 0.061 1,608,000 96,320 0.0599 83.78 81.04 83.78 81.04 83.78 1,171 82.275 0.00%
2005-12-05 0 0.061 0.060 0.061 0.060 0.061 184,000 11,200 0.0609 83.78 82.41 83.78 82.41 83.78 134 83.606 -1.61%
2005-12-02 0 0.062 0.059 0.063 0.061 0.062 232,000 14,304 0.0617 85.16 81.04 86.53 83.78 85.16 169 84.685 1.64%
2005-12-01 0 0.061 0.058 0.061 0.059 0.061 1,488,000 88,504 0.0595 83.78 79.66 83.78 81.04 83.78 1,083 81.695 3.39%
2005-11-30 0 0.059 0.057 0.059 0.057 0.059 2,400,000 137,848 0.0574 81.04 78.29 81.04 78.29 81.04 1,747 78.891 -1.67%
2005-11-29 0 0.060 0.059 0.061 0.058 0.064 3,296,000 198,904 0.0603 82.41 81.04 83.78 79.66 87.91 2,400 82.888 -6.25%
2005-11-28 0 0.064 0.064 0.065 0.059 0.062 5,096,000 305,056 0.0599 87.91 87.91 89.28 81.04 85.16 3,710 82.222 6.67%
2005-11-25 0 0.060 0.060 0.062 0.058 0.062 2,000,000 119,392 0.0597 82.41 82.41 85.16 79.66 85.16 1,456 81.994 3.45%
2005-11-24 0 0.058 0.058 0.062 0.055 0.062 2,120,000 122,856 0.0580 79.66 79.66 85.16 75.54 85.16 1,543 79.597 0.00%
2005-11-23 0 0.058 0.054 0.059 0.054 0.063 14,416,000 833,632 0.0578 79.66 74.17 81.04 74.17 86.53 10,496 79.426 -3.33%
2005-11-22 0 0.060 0.058 0.060 0.060 0.071 10,248,000 653,544 0.0638 82.41 79.66 82.41 82.41 97.52 7,461 87.593 -14.29%
2005-11-21 0 0.070 0.070 0.071 0.070 0.071 904,000 63,632 0.0704 96.15 96.15 97.52 96.15 97.52 658 96.681 -6.67%
2005-11-18 0 0.075 0.070 0.077 0.070 0.075 1,120,000 80,776 0.0721 103.0 96.15 105.8 96.15 103.0 815 99.060 7.14%
2005-11-17 0 0.070 0.068 0.077 0.070 0.070 184,705 12,924 0.0700 96.15 93.40 105.8 96.15 96.15 134 96.107 0.00%
2005-11-16 0 0.070 0.069 0.074 0.069 0.074 1,040,000 73,584 0.0708 96.15 94.77 101.6 94.77 101.6 757 97.182 0.00%
2005-11-15 0 0.070 0.070 0.072 0.070 0.075 3,184,000 227,264 0.0714 96.15 96.15 98.89 96.15 103.0 2,318 98.038 -2.78%
2005-11-14 0 0.072 0.072 0.075 0.072 0.077 2,208,000 161,840 0.0733 98.89 98.89 103.0 98.89 105.8 1,608 100.68 -6.49%
2005-11-11 0 0.077 0.076 0.079 0.075 0.081 2,016,000 154,408 0.0766 105.8 104.4 108.5 103.0 111.3 1,468 105.20 -4.94%
2005-11-10 0 0.081 0.076 0.082 0.075 0.082 624,000 47,472 0.0761 111.3 104.4 112.6 103.0 112.6 454 104.49 6.58%
2005-11-09 0 0.076 0.076 0.080 0.075 0.076 632,000 47,800 0.0756 104.4 104.4 109.9 103.0 104.4 460 103.88 0.00%
2005-11-08 0 0.076 0.076 0.078 0.075 0.080 848,000 65,624 0.0774 104.4 104.4 107.1 103.0 109.9 617 106.29 -5.00%
2005-11-07 0 0.080 0.078 0.080 0.076 0.080 504,000 38,776 0.0769 109.9 107.1 109.9 104.4 109.9 367 105.67 0.00%
2005-11-04 0 0.080 0.080 0.081 0.078 0.081 2,480,000 199,112 0.0803 109.9 109.9 111.3 107.1 111.3 1,806 110.28 -3.61%
2005-11-03 0 0.083 0.083 0.095 0.077 0.088 1,800,000 144,768 0.0804 114.0 114.0 130.5 105.8 120.9 1,310 110.47 6.41%
2005-11-02 0 0.078 0.078 0.079 0.076 0.078 640,000 49,744 0.0777 107.1 107.1 108.5 104.4 107.1 466 106.76 0.00%
2005-11-01 0 0.078 0.078 0.080 0.076 0.081 1,664,000 130,368 0.0783 107.1 107.1 109.9 104.4 111.3 1,211 107.61 0.00%
2005-10-31 0 0.078 0.076 0.080 0.074 0.078 896,000 67,496 0.0753 107.1 104.4 109.9 101.6 107.1 652 103.47 4.00%
2005-10-28 0 0.075 0.075 0.078 0.074 0.078 1,440,000 108,544 0.0754 103.0 103.0 107.1 101.6 107.1 1,048 103.53 -1.32%
2005-10-27 0 0.076 0.076 0.077 0.073 0.078 2,808,000 211,168 0.0752 104.4 104.4 105.8 100.3 107.1 2,044 103.29 -8.43%
2005-10-26 0 0.083 0.080 0.083 0.072 0.100 2,960,000 228,288 0.0771 114.0 109.9 114.0 98.89 137.4 2,155 105.93 -1.19%
2005-10-25 0 0.084 0.082 0.086 0.080 0.084 1,440,000 119,488 0.0830 115.4 112.6 118.1 109.9 115.4 1,048 113.97 -3.45%
2005-10-24 0 0.087 0.079 0.087 - - 0 0 - 119.5 108.5 119.5 - - 0 - 0.00%
2005-10-21 0 0.087 0.087 0.088 0.079 0.081 960,000 77,600 0.0808 119.5 119.5 120.9 108.5 111.3 699 111.03 2.35%
2005-10-20 0 0.085 0.081 0.085 0.085 0.085 40,000 3,400 0.0850 116.7 111.3 116.7 116.7 116.7 29 116.75 0.00%
2005-10-19 0 0.085 0.078 0.085 0.085 0.088 584,000 49,824 0.0853 116.7 107.1 116.7 116.7 120.9 425 117.18 -1.16%
2005-10-18 0 0.086 0.086 0.088 0.086 0.088 1,792,000 155,552 0.0868 118.1 118.1 120.9 118.1 120.9 1,305 119.23 1.18%
2005-10-17 0 0.085 0.084 0.087 0.084 0.088 632,000 54,240 0.0858 116.7 115.4 119.5 115.4 120.9 460 117.88 1.19%
2005-10-14 0 0.084 0.084 0.090 0.084 0.090 1,776,000 152,528 0.0859 115.4 115.4 123.6 115.4 123.6 1,293 117.96 -2.33%
2005-10-13 0 0.086 0.086 0.089 0.085 0.085 400,000 34,000 0.0850 118.1 118.1 122.2 116.7 116.7 291 116.75 1.18%
2005-10-12 0 0.085 0.084 0.092 0.084 0.085 2,288,000 193,896 0.0847 116.7 115.4 126.4 115.4 116.7 1,666 116.40 1.19%
2005-10-10 0 0.084 0.084 0.088 0.083 0.086 6,451,631 545,856 0.0846 115.4 115.4 120.9 114.0 118.1 4,697 116.21 0.00%
2005-10-07 0 0.084 0.083 0.085 0.084 0.088 1,864,000 161,056 0.0864 115.4 114.0 116.7 115.4 120.9 1,357 118.68 -4.55%
2005-10-06 0 0.088 0.088 0.090 0.086 0.090 360,000 32,032 0.0890 120.9 120.9 123.6 118.1 123.6 262 122.21 -5.38%
2005-10-05 0 0.093 0.092 0.094 0.092 0.093 808,000 74,808 0.0926 127.7 126.4 129.1 126.4 127.7 588 127.17 -2.11%
2005-10-04 0 0.095 0.093 0.095 0.094 0.096 584,000 55,344 0.0948 130.5 127.7 130.5 129.1 131.9 425 130.16 1.06%
2005-10-03 0 0.094 0.093 0.099 0.094 0.096 832,000 79,024 0.0950 129.1 127.7 136.0 129.1 131.9 606 130.46 -7.84%
2005-09-30 0 0.102 0.095 0.102 0.095 0.102 4,416,000 435,184 0.0985 140.1 130.5 140.1 130.5 140.1 3,215 135.36 6.25%
2005-09-29 0 0.096 0.096 0.098 0.095 0.100 2,416,000 237,840 0.0984 131.9 131.9 134.6 130.5 137.4 1,759 135.21 -4.00%
2005-09-28 0 0.100 0.100 0.101 0.095 0.100 320,000 30,560 0.0955 137.4 137.4 138.7 130.5 137.4 233 131.17 1.01%
2005-09-27 0 0.099 0.095 0.099 0.094 0.099 1,720,000 169,240 0.0984 136.0 130.5 136.0 129.1 136.0 1,252 135.15 0.00%
2005-09-26 0 0.099 0.099 0.100 0.094 0.098 2,464,000 236,016 0.0958 136.0 136.0 137.4 129.1 134.6 1,794 131.56 4.21%
2005-09-23 0 0.095 0.093 0.098 0.093 0.107 7,352,000 740,440 0.1007 130.5 127.7 134.6 127.7 147.0 5,353 138.33 -10.38%
2005-09-22 0 0.106 0.106 0.107 0.101 0.111 20,912,000 2,228,856 0.1066 145.6 145.6 147.0 138.7 152.5 15,225 146.39 0.95%
2005-09-21 0 0.105 0.101 0.105 0.094 0.106 13,272,000 1,345,072 0.1013 144.2 138.7 144.2 129.1 145.6 9,663 139.20 11.70%
2005-09-20 0 0.094 0.092 0.094 0.089 0.094 2,936,000 268,608 0.0915 129.1 126.4 129.1 122.2 129.1 2,138 125.66 3.30%
2005-09-16 0 0.091 0.091 0.092 0.087 0.092 3,856,000 345,680 0.0896 125.0 125.0 126.4 119.5 126.4 2,807 123.13 7.06%
2005-09-15 0 0.085 0.087 0.089 0.085 0.089 1,072,000 93,568 0.0873 116.7 119.5 122.2 116.7 122.2 780 119.89 -2.30%
2005-09-14 0 0.087 0.086 0.087 0.084 0.087 1,624,000 138,472 0.0853 119.5 118.1 119.5 115.4 119.5 1,182 117.11 1.16%
2005-09-13 0 0.086 0.085 0.086 0.084 0.087 2,660,000 226,904 0.0853 118.1 116.7 118.1 115.4 119.5 1,937 117.16 2.38%
2005-09-12 0 0.084 0.083 0.085 0.084 0.084 544,000 45,696 0.0840 115.4 114.0 116.7 115.4 115.4 396 115.38 1.20%
2005-09-09 0 0.083 0.083 0.085 0.081 0.084 360,000 29,384 0.0816 114.0 114.0 116.7 111.3 115.4 262 112.11 -1.19%
2005-09-08 0 0.084 0.083 0.084 0.084 0.085 704,000 59,240 0.0841 115.4 114.0 115.4 115.4 116.7 513 115.58 -1.18%
2005-09-07 0 0.085 0.084 0.085 0.082 0.087 3,120,000 266,568 0.0854 116.7 115.4 116.7 112.6 119.5 2,272 117.35 2.41%
2005-09-06 0 0.083 0.083 0.084 0.080 0.086 2,160,000 176,088 0.0815 114.0 114.0 115.4 109.9 118.1 1,573 111.97 0.00%
2005-09-05 0 0.083 0.081 0.085 0.080 0.084 256,000 20,848 0.0814 114.0 111.3 116.7 109.9 115.4 186 111.86 0.00%
2005-09-02 0 0.083 0.082 0.083 0.082 0.086 584,000 48,320 0.0827 114.0 112.6 114.0 112.6 118.1 425 113.64 -3.49%
2005-09-01 0 0.086 0.083 0.086 0.080 0.087 520,000 43,896 0.0844 118.1 114.0 118.1 109.9 119.5 379 115.95 2.38%
2005-08-31 0 0.084 0.084 0.088 0.084 0.088 984,000 83,936 0.0853 115.4 115.4 120.9 115.4 120.9 716 117.16 -1.18%
2005-08-30 0 0.085 0.083 0.085 0.082 0.085 512,000 42,904 0.0838 116.7 114.0 116.7 112.6 116.7 373 115.10 2.41%
2005-08-29 0 0.083 0.083 0.086 0.082 0.086 1,144,000 96,344 0.0842 114.0 114.0 118.1 112.6 118.1 833 115.67 -2.35%
2005-08-26 0 0.085 0.085 0.087 0.084 0.086 1,728,000 146,280 0.0847 116.7 116.7 119.5 115.4 118.1 1,258 116.27 1.19%
2005-08-25 0 0.084 0.082 0.084 0.081 0.084 272,000 22,752 0.0836 115.4 112.6 115.4 111.3 115.4 198 114.89 2.44%
2005-08-24 0 0.082 0.080 0.085 0.082 0.082 152,000 12,464 0.0820 112.6 109.9 116.7 112.6 112.6 111 112.63 0.00%
2005-08-23 0 0.082 0.081 0.084 0.082 0.084 1,248,000 103,288 0.0828 112.6 111.3 115.4 112.6 115.4 909 113.68 -3.53%
2005-08-22 0 0.085 0.084 0.088 0.085 0.088 1,440,000 123,360 0.0857 116.7 115.4 120.9 116.7 120.9 1,048 117.67 -3.41%
2005-08-19 0 0.088 0.086 0.088 0.085 0.088 1,840,000 159,760 0.0868 120.9 118.1 120.9 116.7 120.9 1,340 119.26 3.53%
2005-08-18 0 0.085 0.084 0.085 0.084 0.086 1,056,000 89,376 0.0846 116.7 115.4 116.7 115.4 118.1 769 116.25 -4.49%
2005-08-17 0 0.089 0.086 0.090 0.082 0.089 2,048,000 175,664 0.0858 122.2 118.1 123.6 112.6 122.2 1,491 117.81 3.49%
2005-08-16 0 0.086 0.086 0.090 0.086 0.091 1,488,000 132,304 0.0889 118.1 118.1 123.6 118.1 125.0 1,083 122.13 -8.51%
2005-08-15 0 0.094 0.091 0.094 0.085 0.098 6,912,000 636,384 0.0921 129.1 125.0 129.1 116.7 134.6 5,032 126.46 10.59%
2005-08-12 0 0.085 0.082 0.085 0.082 0.085 2,392,000 201,872 0.0844 116.7 112.6 116.7 112.6 116.7 1,742 115.92 0.00%
2005-08-11 0 0.085 0.083 0.085 0.082 0.090 1,168,000 102,296 0.0876 116.7 114.0 116.7 112.6 123.6 850 120.30 -3.41%
2005-08-10 0 0.088 0.088 0.089 0.082 0.082 376,000 30,832 0.0820 120.9 120.9 122.2 112.6 112.6 274 112.63 7.32%
2005-08-09 0 0.082 0.080 0.089 0.082 0.089 328,000 28,856 0.0880 112.6 109.9 122.2 112.6 122.2 239 120.84 0.00%
2005-08-08 0 0.082 0.082 0.087 0.082 0.082 408,000 33,456 0.0820 112.6 112.6 119.5 112.6 112.6 297 112.63 -7.87%
2005-08-05 0 0.089 0.089 0.090 0.080 0.085 1,032,000 84,792 0.0822 122.2 122.2 123.6 109.9 116.7 751 112.85 4.71%
2005-08-04 0 0.085 0.082 0.085 0.080 0.086 2,032,000 167,408 0.0824 116.7 112.6 116.7 109.9 118.1 1,479 113.16 2.41%
2005-08-03 0 0.083 0.083 0.087 0.083 0.083 464,000 38,512 0.0830 114.0 114.0 119.5 114.0 114.0 338 114.00 -2.35%
2005-08-02 0 0.085 0.084 0.090 0.085 0.090 528,000 46,432 0.0879 116.7 115.4 123.6 116.7 123.6 384 120.79 -5.56%
2005-08-01 0 0.090 0.084 0.090 0.085 0.090 576,000 49,000 0.0851 123.6 115.4 123.6 116.7 123.6 419 116.84 3.45%
2005-07-29 0 0.087 0.086 0.089 0.086 0.087 1,012,000 87,296 0.0863 119.5 118.1 122.2 118.1 119.5 737 118.48 -1.14%
2005-07-28 0 0.088 0.088 0.089 0.080 0.084 600,000 49,048 0.0817 120.9 120.9 122.2 109.9 115.4 437 112.28 3.53%
2005-07-27 0 0.085 0.084 0.089 0.084 0.089 304,000 25,776 0.0848 116.7 115.4 122.2 115.4 122.2 221 116.46 -4.49%
2005-07-26 0 0.089 0.089 0.090 0.084 0.084 192,000 16,128 0.0840 122.2 122.2 123.6 115.4 115.4 140 115.38 0.00%
2005-07-25 0 0.089 0.089 0.090 0.085 0.089 320,000 27,776 0.0868 122.2 122.2 123.6 116.7 122.2 233 119.22 -2.20%
2005-07-22 0 0.091 0.086 0.092 0.086 0.091 1,200,000 106,696 0.0889 125.0 118.1 126.4 118.1 125.0 874 122.12 5.81%
2005-07-21 0 0.086 0.086 0.090 0.085 0.087 360,000 31,128 0.0865 118.1 118.1 123.6 116.7 119.5 262 118.76 -3.37%
2005-07-20 0 0.089 0.086 0.091 0.085 0.094 2,568,000 224,232 0.0873 122.2 118.1 125.0 116.7 129.1 1,870 119.93 -1.11%
2005-07-19 0 0.090 0.090 0.092 0.090 0.092 240,000 21,616 0.0901 123.6 123.6 126.4 123.6 126.4 175 123.71 -2.17%
2005-07-18 0 0.092 0.086 0.092 0.092 0.092 8,000 736 0.0920 126.4 118.1 126.4 126.4 126.4 6 126.36 0.00%
2005-07-15 0 0.092 0.092 0.093 0.085 0.094 1,224,000 111,768 0.0913 126.4 126.4 127.7 116.7 129.1 891 125.42 0.00%
2005-07-14 0 0.092 0.092 0.093 - - 0 0 - 126.4 126.4 127.7 - - 0 - 0.00%
2005-07-13 0 0.092 0.091 0.092 0.092 0.092 240,000 22,080 0.0920 126.4 125.0 126.4 126.4 126.4 175 126.36 1.10%
2005-07-12 0 0.091 0.091 0.092 0.089 0.091 880,000 80,048 0.0910 125.0 125.0 126.4 122.2 125.0 641 124.94 0.00%
2005-07-11 0 0.091 0.091 0.092 0.091 0.092 1,920,000 176,616 0.0920 125.0 125.0 126.4 125.0 126.4 1,398 126.35 4.60%
2005-07-08 0 0.087 0.087 0.091 0.086 0.090 800,000 69,600 0.0870 119.5 119.5 125.0 118.1 123.6 582 119.50 -4.40%
2005-07-07 0 0.091 0.091 0.092 0.086 0.087 496,000 42,856 0.0864 125.0 125.0 126.4 118.1 119.5 361 118.68 0.00%
2005-07-06 0 0.091 0.086 0.092 - - 0 0 - 125.0 118.1 126.4 - - 0 - 0.00%
2005-07-05 0 0.091 0.091 0.092 0.082 0.082 96,000 7,872 0.0820 125.0 125.0 126.4 112.6 112.6 70 112.63 1.11%
2005-07-04 0 0.090 0.090 0.094 - - 0 0 - 123.6 123.6 129.1 - - 0 - 0.00%
2005-06-30 0 0.090 0.088 0.094 - - 0 0 - 123.6 120.9 129.1 - - 0 - 0.00%
2005-06-29 0 0.090 0.088 0.091 0.089 0.091 1,864,000 167,480 0.0898 123.6 120.9 125.0 122.2 125.0 1,357 123.41 -2.17%
2005-06-28 0 0.092 0.092 0.093 0.088 0.094 776,000 70,064 0.0903 126.4 126.4 127.7 120.9 129.1 565 124.01 -1.08%
2005-06-27 0 0.093 0.093 0.094 0.089 0.089 440,000 39,160 0.0890 127.7 127.7 129.1 122.2 122.2 320 122.24 5.68%
2005-06-24 0 0.088 0.087 0.088 0.087 0.088 1,320,000 115,160 0.0872 120.9 119.5 120.9 119.5 120.9 961 119.83 0.00%
2005-06-23 0 0.088 0.088 0.094 0.088 0.091 1,560,000 138,800 0.0890 120.9 120.9 129.1 120.9 125.0 1,136 122.21 -4.35%
2005-06-22 0 0.092 0.092 0.094 0.091 0.092 1,016,000 92,496 0.0910 126.4 126.4 129.1 125.0 126.4 740 125.04 -1.08%
2005-06-21 0 0.093 0.093 0.094 0.090 0.090 40,000 3,600 0.0900 127.7 127.7 129.1 123.6 123.6 29 123.62 -3.12%
2005-06-20 0 0.096 0.091 0.096 0.095 0.096 800,000 76,200 0.0953 131.9 125.0 131.9 130.5 131.9 582 130.83 1.05%
2005-06-17 0 0.095 0.095 0.097 0.091 0.096 464,000 42,776 0.0922 130.5 130.5 133.2 125.0 131.9 338 126.62 4.40%
2005-06-16 0 0.091 0.091 0.093 0.091 0.093 1,936,000 177,976 0.0919 125.0 125.0 127.7 125.0 127.7 1,410 126.27 1.11%
2005-06-15 0 0.090 0.085 0.094 0.085 0.090 864,000 76,440 0.0885 123.6 116.7 129.1 116.7 123.6 629 121.52 1.12%
2005-06-14 0 0.089 0.085 0.090 0.089 0.089 96,000 8,544 0.0890 122.2 116.7 123.6 122.2 122.2 70 122.24 4.71%
2005-06-13 0 0.085 0.085 0.088 0.081 0.093 744,000 63,056 0.0848 116.7 116.7 120.9 111.3 127.7 542 116.41 -8.60%
2005-06-10 0 0.093 0.093 0.094 0.087 0.090 832,000 73,568 0.0884 127.7 127.7 129.1 119.5 123.6 606 121.45 0.00%
2005-06-09 0 0.093 0.086 0.093 - - 0 0 - 127.7 118.1 127.7 - - 0 - -2.11%
2005-06-08 0 0.095 0.088 0.095 0.088 0.095 288,000 27,136 0.0942 130.5 120.9 130.5 120.9 130.5 210 129.42 5.56%
2005-06-07 0 0.090 0.084 0.092 0.090 0.090 256,000 23,040 0.0900 123.6 115.4 126.4 123.6 123.6 186 123.62 -3.23%
2005-06-06 0 0.093 0.093 0.099 0.093 0.100 768,000 72,808 0.0948 127.7 127.7 136.0 127.7 137.4 559 130.21 -7.00%
2005-06-03 0 0.100 0.099 0.102 0.100 0.110 6,544,000 686,432 0.1049 137.4 136.0 140.1 137.4 151.1 4,764 144.08 3.09%
2005-06-02 0 0.097 0.096 0.097 0.080 0.100 7,752,000 698,680 0.0901 133.2 131.9 133.2 109.9 137.4 5,644 123.79 25.97%
2005-06-01 0 0.077 0.077 0.081 0.075 0.076 704,000 53,240 0.0756 105.8 105.8 111.3 103.0 104.4 513 103.87 1.32%
2005-05-31 0 0.076 0.073 0.076 0.073 0.077 4,272,000 317,440 0.0743 104.4 100.3 104.4 100.3 105.8 3,110 102.06 0.00%
2005-05-30 0 0.076 0.076 0.078 0.076 0.079 3,860,000 298,480 0.0773 104.4 104.4 107.1 104.4 108.5 2,810 106.21 -6.17%
2005-05-27 0 0.081 0.076 0.081 0.081 0.081 344,000 29,384 0.0854 111.3 104.4 111.3 111.3 111.3 250 117.32 0.00%
2005-05-26 0 0.081 0.081 0.083 0.079 0.080 504,000 39,936 0.0792 111.3 111.3 114.0 108.5 109.9 367 108.84 0.00%
2005-05-25 0 0.081 0.077 0.086 0.081 0.084 1,928,000 158,288 0.0821 111.3 105.8 118.1 111.3 115.4 1,404 112.77 -3.57%
2005-05-24 0 0.084 0.083 0.087 0.084 0.085 1,288,000 108,232 0.0840 115.4 114.0 119.5 115.4 116.7 938 115.42 -3.45%
2005-05-23 0 0.087 0.087 0.088 0.080 0.085 1,256,000 102,280 0.0814 119.5 119.5 120.9 109.9 116.7 914 111.85 8.75%
2005-05-20 0 0.080 0.079 0.080 0.078 0.082 3,104,000 248,688 0.0801 109.9 108.5 109.9 107.1 112.6 2,260 110.04 0.00%
2005-05-19 0 0.080 0.080 0.084 0.080 0.083 2,960,000 240,680 0.0813 109.9 109.9 115.4 109.9 114.0 2,155 111.68 -2.44%
2005-05-18 0 0.082 0.084 0.085 0.082 0.082 200,000 16,400 0.0820 112.6 115.4 116.7 112.6 112.6 146 112.63 -1.20%
2005-05-17 0 0.083 0.083 0.084 0.080 0.085 5,232,000 428,640 0.0819 114.0 114.0 115.4 109.9 116.7 3,809 112.53 -2.35%
2005-05-13 0 0.085 0.085 0.090 0.081 0.095 6,160,000 528,216 0.0857 116.7 116.7 123.6 111.3 130.5 4,485 117.78 -10.53%
2005-05-12 0 0.095 0.095 0.096 0.088 0.100 3,648,000 328,872 0.0902 130.5 130.5 131.9 120.9 137.4 2,656 123.82 -7.77%
2005-05-11 0 0.103 0.101 0.103 0.099 0.103 1,136,000 114,336 0.1006 141.5 138.7 141.5 136.0 141.5 827 138.24 0.00%
2005-05-10 0 0.103 0.100 0.103 0.100 0.105 2,216,000 225,136 0.1016 141.5 137.4 141.5 137.4 144.2 1,613 139.54 4.04%
2005-05-09 0 0.099 0.099 0.103 0.099 0.104 1,553,228 156,161 0.1005 136.0 136.0 141.5 136.0 142.8 1,131 138.09 -4.81%
2005-05-06 0 0.104 0.102 0.105 0.100 0.104 952,000 95,648 0.1005 142.8 140.1 144.2 137.4 142.8 693 138.00 -0.95%
2005-05-05 0 0.105 0.102 0.105 0.101 0.105 624,000 64,432 0.1033 144.2 140.1 144.2 138.7 144.2 454 141.82 0.00%
2005-05-04 0 0.105 0.102 0.105 0.101 0.106 1,168,000 121,200 0.1038 144.2 140.1 144.2 138.7 145.6 850 142.53 0.00%
2005-05-03 0 0.105 0.105 0.113 0.104 0.106 1,352,000 142,080 0.1051 144.2 144.2 155.2 142.8 145.6 984 144.34 -0.94%
2005-04-29 0 0.106 0.103 0.106 0.103 0.106 456,000 47,184 0.1035 145.6 141.5 145.6 141.5 145.6 332 142.12 0.00%
2005-04-28 0 0.106 0.106 0.109 0.104 0.106 1,288,000 135,456 0.1052 145.6 145.6 149.7 142.8 145.6 938 144.45 0.00%
2005-04-27 0 0.106 0.105 0.107 0.103 0.107 2,416,000 252,968 0.1047 145.6 144.2 147.0 141.5 147.0 1,759 143.82 -0.93%
2005-04-26 0 0.107 0.109 0.110 0.107 0.113 1,640,000 179,480 0.1094 147.0 149.7 151.1 147.0 155.2 1,194 150.32 -5.31%
2005-04-25 0 0.113 0.106 0.114 0.109 0.113 440,000 48,736 0.1108 155.2 145.6 156.6 149.7 155.2 320 152.14 -0.88%
2005-04-22 0 0.114 0.112 0.114 0.110 0.116 712,000 79,544 0.1117 156.6 153.8 156.6 151.1 159.3 518 153.45 -0.87%
2005-04-21 0 0.115 0.111 0.116 0.111 0.116 2,424,000 272,744 0.1125 158.0 152.5 159.3 152.5 159.3 1,765 154.55 -2.54%
2005-04-20 0 0.118 0.117 0.118 0.111 0.118 960,000 107,248 0.1117 162.1 160.7 162.1 152.5 162.1 699 153.45 -0.84%
2005-04-19 0 0.119 0.113 0.119 0.109 0.119 632,000 70,400 0.1114 163.4 155.2 163.4 149.7 163.4 460 153.00 -2.46%
2005-04-18 0 0.122 0.113 0.122 0.113 0.122 264,000 30,528 0.1156 167.6 155.2 167.6 155.2 167.6 192 158.83 0.00%
2005-04-15 0 0.122 0.119 0.122 0.120 0.123 1,000,000 120,040 0.1200 167.6 163.4 167.6 164.8 168.9 728 164.88 -0.81%
2005-04-14 0 0.123 0.122 0.123 0.123 0.132 1,960,000 244,600 0.1248 168.9 167.6 168.9 168.9 181.3 1,427 171.41 -7.52%
2005-04-13 0 0.133 0.121 0.133 0.118 0.136 2,504,000 309,088 0.1234 182.7 166.2 182.7 162.1 186.8 1,823 169.54 8.13%
2005-04-12 0 0.123 0.119 0.123 0.119 0.123 816,000 98,008 0.1201 168.9 163.4 168.9 163.4 168.9 594 164.97 0.82%
2005-04-11 0 0.122 0.119 0.122 0.117 0.128 1,296,000 155,144 0.1197 167.6 163.4 167.6 160.7 175.8 944 164.42 0.00%
2005-04-08 0 0.122 0.116 0.122 0.117 0.122 416,000 49,240 0.1184 167.6 159.3 167.6 160.7 167.6 303 162.58 -1.61%
2005-04-07 0 0.124 0.121 0.124 0.121 0.124 1,472,000 181,200 0.1231 170.3 166.2 170.3 166.2 170.3 1,072 169.08 0.00%
2005-04-06 0 0.124 0.121 0.124 0.120 0.124 2,224,000 273,240 0.1229 170.3 166.2 170.3 164.8 170.3 1,619 168.75 0.00%
2005-04-04 0 0.124 0.121 0.125 0.115 0.125 4,288,000 522,024 0.1217 170.3 166.2 171.7 158.0 171.7 3,122 167.21 0.81%
2005-04-01 0 0.123 0.116 0.124 0.111 0.130 3,384,000 405,464 0.1198 168.9 159.3 170.3 152.5 178.6 2,464 164.57 6.96%
2005-03-31 0 0.115 0.111 0.117 0.112 0.115 1,120,000 126,680 0.1131 158.0 152.5 160.7 153.8 158.0 815 155.36 3.60%
2005-03-30 0 0.111 0.111 0.113 0.111 0.114 1,240,000 138,720 0.1119 152.5 152.5 155.2 152.5 156.6 903 153.66 -7.50%
2005-03-29 0 0.120 0.118 0.121 0.119 0.124 1,952,000 236,904 0.1214 164.8 162.1 166.2 163.4 170.3 1,421 166.70 -2.44%
2005-03-24 0 0.123 0.118 0.123 0.118 0.126 5,808,000 698,352 0.1202 168.9 162.1 168.9 162.1 173.1 4,229 165.15 -2.38%
2005-03-23 0 0.126 0.122 0.130 0.121 0.126 1,184,000 146,688 0.1239 173.1 167.6 178.6 166.2 173.1 862 170.17 -1.56%
2005-03-22 0 0.128 0.128 0.133 0.128 0.134 928,000 121,448 0.1309 175.8 175.8 182.7 175.8 184.1 676 179.75 -5.19%
2005-03-21 0 0.135 0.134 0.138 0.135 0.142 816,000 111,912 0.1371 185.4 184.1 189.5 185.4 195.0 594 188.37 -2.88%
2005-03-18 0 0.139 0.133 0.139 0.132 0.140 1,736,000 236,072 0.1360 190.9 182.7 190.9 181.3 192.3 1,264 186.78 0.72%
2005-03-17 0 0.138 0.137 0.138 0.136 0.140 664,000 91,456 0.1377 189.5 188.2 189.5 186.8 192.3 483 189.18 -1.43%
2005-03-16 0 0.140 0.138 0.140 0.136 0.148 1,976,000 275,704 0.1395 192.3 189.5 192.3 186.8 203.3 1,439 191.64 -1.41%
2005-03-15 0 0.142 0.138 0.142 0.134 0.148 11,272,000 1,606,512 0.1425 195.0 189.5 195.0 184.1 203.3 8,207 195.76 -1.39%
2005-03-14 0 0.144 0.141 0.144 0.136 0.145 9,436,000 1,333,660 0.1413 197.8 193.7 197.8 186.8 199.2 6,870 194.13 4.35%
2005-03-11 0 0.138 0.138 0.142 0.116 0.140 9,840,000 1,273,120 0.1294 189.5 189.5 195.0 159.3 192.3 7,164 177.71 13.11%
2005-03-10 0 0.122 0.122 0.123 0.108 0.126 3,653,756 439,237 0.1202 167.6 167.6 168.9 148.3 173.1 2,660 165.12 2.52%
2005-03-09 0 0.119 0.110 0.119 0.108 0.119 2,245,438 254,432 0.1133 163.4 151.1 163.4 148.3 163.4 1,635 155.63 -0.83%
2005-03-08 0 0.120 0.109 0.120 0.108 0.120 1,624,000 179,168 0.1103 164.8 149.7 164.8 148.3 164.8 1,182 151.53 9.09%
2005-03-07 0 0.110 0.110 0.113 0.109 0.115 2,792,000 306,848 0.1099 151.1 151.1 155.2 149.7 158.0 2,033 150.95 -1.79%
2005-03-04 0 0.112 0.111 0.112 0.111 0.116 2,776,057 310,974 0.1120 153.8 152.5 153.8 152.5 159.3 2,021 153.86 -5.88%
2005-03-03 0 0.119 0.115 0.119 0.115 0.119 1,552,000 180,472 0.1163 163.4 158.0 163.4 158.0 163.4 1,130 159.72 0.00%
2005-03-02 0 0.119 0.116 0.122 0.116 0.123 1,024,000 120,688 0.1179 163.4 159.3 167.6 159.3 168.9 746 161.88 2.59%
2005-03-01 0 0.116 0.115 0.120 0.116 0.116 584,000 67,744 0.1160 159.3 158.0 164.8 159.3 159.3 425 159.33 0.00%
2005-02-28 0 0.116 0.116 0.118 0.115 0.120 864,000 101,304 0.1173 159.3 159.3 162.1 158.0 164.8 629 161.05 -3.33%
2005-02-25 0 0.120 0.120 0.121 0.114 0.124 2,872,000 340,768 0.1187 164.8 164.8 166.2 156.6 170.3 2,091 162.97 1.69%
2005-02-24 0 0.118 0.118 0.120 0.116 0.120 600,000 70,272 0.1171 162.1 162.1 164.8 159.3 164.8 437 160.87 -1.67%
2005-02-23 0 0.120 0.116 0.120 0.116 0.120 760,000 88,976 0.1171 164.8 159.3 164.8 159.3 164.8 553 160.80 -0.83%
2005-02-22 0 0.121 0.121 0.122 0.116 0.120 1,496,000 176,736 0.1181 166.2 166.2 167.6 159.3 164.8 1,089 162.27 -2.42%
2005-02-21 0 0.124 0.120 0.124 0.118 0.126 832,000 99,712 0.1198 170.3 164.8 170.3 162.1 173.1 606 164.61 -1.59%
2005-02-18 0 0.126 0.126 0.127 0.120 0.131 1,960,000 245,920 0.1255 173.1 173.1 174.4 164.8 179.9 1,427 172.33 -3.08%
2005-02-17 0 0.130 0.122 0.132 0.115 0.138 13,880,000 1,732,264 0.1248 178.6 167.6 181.3 158.0 189.5 10,105 171.42 13.04%
2005-02-16 0 0.115 0.113 0.117 0.102 0.116 7,452,000 834,828 0.1120 158.0 155.2 160.7 140.1 159.3 5,425 153.87 11.65%
2005-02-15 0 0.103 0.103 0.104 0.100 0.101 576,000 57,768 0.1003 141.5 141.5 142.8 137.4 138.7 419 137.75 1.98%
2005-02-14 0 0.101 0.101 0.105 0.100 0.100 184,000 18,400 0.1000 138.7 138.7 144.2 137.4 137.4 134 137.35 1.00%
2005-02-08 0 0.100 0.100 0.102 0.099 0.100 1,392,000 138,696 0.0996 137.4 137.4 140.1 136.0 137.4 1,013 136.85 1.01%
2005-02-07 0 0.099 0.098 0.100 0.097 0.100 2,608,000 255,088 0.0978 136.0 134.6 137.4 133.2 137.4 1,899 134.34 -1.00%
2005-02-04 0 0.100 0.098 0.102 0.099 0.102 1,152,000 115,040 0.0999 137.4 134.6 140.1 136.0 140.1 839 137.16 1.01%
2005-02-03 0 0.099 0.098 0.101 0.098 0.100 1,776,000 175,104 0.0986 136.0 134.6 138.7 134.6 137.4 1,293 135.42 0.00%
2005-02-02 0 0.099 0.098 0.100 0.099 0.100 744,000 73,960 0.0994 136.0 134.6 137.4 136.0 137.4 542 136.54 -1.00%
2005-02-01 0 0.100 0.098 0.100 0.098 0.100 1,176,000 116,720 0.0993 137.4 134.6 137.4 134.6 137.4 856 136.32 0.00%
2005-01-31 0 0.100 0.100 0.104 0.099 0.105 2,272,000 228,784 0.1007 137.4 137.4 142.8 136.0 144.2 1,654 138.31 -4.76%
2005-01-28 0 0.105 0.100 0.105 0.098 0.108 2,112,000 212,432 0.1006 144.2 137.4 144.2 134.6 148.3 1,538 138.15 7.14%
2005-01-27 0 0.098 0.098 0.101 0.098 0.099 2,056,000 202,176 0.0983 134.6 134.6 138.7 134.6 136.0 1,497 135.06 -2.00%
2005-01-26 0 0.100 0.099 0.100 0.099 0.100 2,368,000 236,256 0.0998 137.4 136.0 137.4 136.0 137.4 1,724 137.04 0.00%
2005-01-25 0 0.100 0.098 0.100 0.098 0.101 1,336,000 131,520 0.0984 137.4 134.6 137.4 134.6 138.7 973 135.21 0.00%
2005-01-24 0 0.100 0.099 0.101 0.099 0.102 1,736,000 173,408 0.0999 137.4 136.0 138.7 136.0 140.1 1,264 137.20 1.01%
2005-01-21 0 0.099 0.099 0.101 0.096 0.102 2,168,000 217,120 0.1001 136.0 136.0 138.7 131.9 140.1 1,578 137.55 -2.94%
2005-01-20 0 0.102 0.101 0.103 0.100 0.105 1,840,000 187,344 0.1018 140.1 138.7 141.5 137.4 144.2 1,340 139.85 -0.97%
2005-01-19 0 0.103 0.102 0.105 0.101 0.105 1,160,000 119,280 0.1028 141.5 140.1 144.2 138.7 144.2 845 141.24 3.00%
2005-01-18 0 0.100 0.100 0.110 0.100 0.102 176,000 17,656 0.1003 137.4 137.4 151.1 137.4 140.1 128 137.79 -4.76%
2005-01-17 0 0.105 0.105 0.110 0.099 0.105 2,928,000 299,560 0.1023 144.2 144.2 151.1 136.0 144.2 2,132 140.52 7.14%
2005-01-14 0 0.098 0.097 0.099 0.098 0.100 1,000,000 98,880 0.0989 134.6 133.2 136.0 134.6 137.4 728 135.81 -2.00%
2005-01-13 0 0.100 0.098 0.100 0.098 0.100 840,000 83,200 0.0990 137.4 134.6 137.4 134.6 137.4 612 136.04 0.00%
2005-01-12 0 0.100 0.099 0.100 0.095 0.100 3,700,000 362,512 0.0980 137.4 136.0 137.4 130.5 137.4 2,694 134.57 0.00%
2005-01-11 0 0.100 0.099 0.100 0.099 0.100 1,856,000 185,104 0.0997 137.4 136.0 137.4 136.0 137.4 1,351 136.99 -2.91%
2005-01-10 0 0.103 0.103 0.104 0.099 0.100 752,000 75,192 0.1000 141.5 141.5 142.8 136.0 137.4 547 137.34 4.04%
2005-01-07 0 0.099 0.098 0.100 0.099 0.100 1,912,000 190,256 0.0995 136.0 134.6 137.4 136.0 137.4 1,392 136.67 -1.00%
2005-01-06 0 0.100 0.100 0.103 0.098 0.100 1,704,000 169,176 0.0993 137.4 137.4 141.5 134.6 137.4 1,241 136.37 0.00%
2005-01-05 0 0.100 0.100 0.106 0.100 0.100 40,000 4,000 0.1000 137.4 137.4 145.6 137.4 137.4 29 137.35 0.00%
2005-01-04 0 0.100 0.100 0.106 0.100 0.105 800,000 81,640 0.1021 137.4 137.4 145.6 137.4 144.2 582 140.17 -6.54%
2005-01-03 0 0.107 0.107 0.108 0.101 0.106 1,184,000 121,672 0.1028 147.0 147.0 148.3 138.7 145.6 862 141.15 4.90%
2004-12-31 0 0.102 0.101 0.106 0.101 0.106 1,344,000 137,624 0.1024 140.1 138.7 145.6 138.7 145.6 979 140.65 0.00%
2004-12-30 0 0.102 0.102 0.110 0.102 0.110 1,000,000 102,584 0.1026 140.1 140.1 151.1 140.1 151.1 728 140.90 0.00%
2004-12-29 0 0.102 0.102 - 0.102 0.104 1,752,000 179,968 0.1027 140.1 140.1 - 140.1 142.8 1,276 141.09 0.99%
2004-12-28 0 0.101 0.101 - 0.100 0.105 1,000,000 101,600 0.1016 138.7 138.7 - 137.4 144.2 728 139.55 -4.72%
2004-12-24 0 0.106 0.106 - 0.102 0.104 1,152,000 118,744 0.1031 145.6 145.6 - 140.1 142.8 839 141.58 4.95%
2004-12-23 0 0.101 0.100 0.110 0.101 0.120 1,008,000 107,040 0.1062 138.7 137.4 151.1 138.7 164.8 734 145.85 -9.01%
2004-12-22 0 0.111 0.104 0.120 0.105 0.115 840,000 91,864 0.1094 152.5 142.8 164.8 144.2 158.0 612 150.21 5.71%
2004-12-21 0 0.105 0.104 0.119 0.105 0.115 1,416,000 151,096 0.1067 144.2 142.8 163.4 144.2 158.0 1,031 146.56 -6.25%
2004-12-20 0 0.112 0.104 0.117 0.112 0.129 48,000 5,512 0.1148 153.8 142.8 160.7 153.8 177.2 35 157.73 -6.67%
2004-12-17 0 0.120 0.120 0.130 0.106 0.109 1,062,664 112,954 0.1063 164.8 164.8 178.6 145.6 149.7 774 146.00 12.15%
2004-12-16 0 0.107 0.107 0.122 0.106 0.108 1,368,000 146,016 0.1067 147.0 147.0 167.6 145.6 148.3 996 146.61 -6.96%
2004-12-15 0 0.115 0.115 0.123 0.106 0.113 712,000 79,584 0.1118 158.0 158.0 168.9 145.6 155.2 518 153.53 3.60%
2004-12-14 0 0.111 0.110 0.119 0.111 0.113 544,000 60,640 0.1115 152.5 151.1 163.4 152.5 155.2 396 153.11 0.00%
2004-12-13 0 0.111 0.111 0.129 0.110 0.128 1,568,000 177,752 0.1134 152.5 152.5 177.2 151.1 175.8 1,142 155.71 -5.93%
2004-12-10 0 0.118 0.114 0.121 0.118 0.118 200,000 23,600 0.1180 162.1 156.6 166.2 162.1 162.1 146 162.08 -7.81%
2004-12-09 0 0.128 - 0.128 - - 0 0 - 175.8 - 175.8 - - 0 - -1.54%
2004-12-08 0 0.130 - 0.132 - - 0 0 - 178.6 - 181.3 - - 0 - 0.00%
2004-12-07 0 0.130 0.130 0.132 - - 0 0 - 178.6 178.6 181.3 - - 0 - 10.17%
2004-12-06 0 0.118 0.117 0.128 0.118 0.125 880,000 107,200 0.1218 162.1 160.7 175.8 162.1 171.7 641 167.32 -5.60%
2004-12-03 0 0.125 0.120 0.125 0.130 0.130 120,000 15,600 0.1300 171.7 164.8 171.7 178.6 178.6 87 178.56 -1.57%
2004-12-02 0 0.127 0.127 0.128 0.120 0.122 1,824,000 219,240 0.1202 174.4 174.4 175.8 164.8 167.6 1,328 165.09 -0.78%
2004-12-01 0 0.128 0.128 0.130 0.123 0.130 608,000 75,352 0.1239 175.8 175.8 178.6 168.9 178.6 443 170.23 -1.54%
2004-11-30 0 0.130 0.124 0.131 0.128 0.136 408,000 53,568 0.1313 178.6 170.3 179.9 175.8 186.8 297 180.34 -4.41%
2004-11-29 0 0.136 0.128 0.136 0.130 0.136 40,000 5,296 0.1324 186.8 175.8 186.8 178.6 186.8 29 181.85 0.00%
2004-11-26 0 0.136 0.131 0.136 0.131 0.138 792,000 104,240 0.1316 186.8 179.9 186.8 179.9 189.5 577 180.78 4.62%
2004-11-25 0 0.130 0.130 0.140 0.130 0.135 936,000 122,960 0.1314 178.6 178.6 192.3 178.6 185.4 681 180.44 -8.45%
2004-11-24 0 0.142 0.142 0.143 0.131 0.133 760,000 100,096 0.1317 195.0 195.0 196.4 179.9 182.7 553 180.90 1.43%
2004-11-23 0 0.140 0.140 0.145 0.132 0.133 1,152,000 154,224 0.1339 192.3 192.3 199.2 181.3 182.7 839 183.88 3.70%
2004-11-22 0 0.135 0.135 0.144 0.132 0.136 368,000 49,448 0.1344 185.4 185.4 197.8 181.3 186.8 268 184.56 -6.25%
2004-11-19 0 0.144 0.144 0.145 0.142 0.155 744,000 107,568 0.1446 197.8 197.8 199.2 195.0 212.9 542 198.58 1.41%
2004-11-18 0 0.142 0.136 0.145 0.142 0.142 296,000 42,032 0.1420 195.0 186.8 199.2 195.0 195.0 216 195.04 0.00%
2004-11-17 0 0.142 0.142 0.143 0.137 0.138 216,000 29,768 0.1378 195.0 195.0 196.4 188.2 189.5 157 189.29 -0.70%
2004-11-16 0 0.143 0.140 0.145 0.139 0.143 408,000 57,472 0.1409 196.4 192.3 199.2 190.9 196.4 297 193.48 0.00%
2004-11-15 0 0.143 0.143 0.148 0.143 0.148 960,000 140,384 0.1462 196.4 196.4 203.3 196.4 203.3 699 200.85 -3.38%
2004-11-12 0 0.148 0.143 0.148 0.143 0.148 136,000 20,008 0.1471 203.3 196.4 203.3 196.4 203.3 99 202.07 1.37%
2004-11-11 0 0.146 0.145 0.149 0.146 0.164 680,000 102,960 0.1514 200.5 199.2 204.7 200.5 225.3 495 207.97 -1.35%
2004-11-10 0 0.148 0.148 0.149 0.140 0.145 1,648,000 237,320 0.1440 203.3 203.3 204.7 192.3 199.2 1,200 197.79 -1.33%
2004-11-09 0 0.150 0.149 0.150 0.149 0.150 320,000 47,800 0.1494 206.0 204.7 206.0 204.7 206.0 233 205.17 1.35%
2004-11-08 0 0.148 0.147 0.149 0.148 0.154 1,864,000 280,208 0.1503 203.3 201.9 204.7 203.3 211.5 1,357 206.48 0.68%
2004-11-05 0 0.147 0.146 0.151 0.147 0.154 1,128,000 167,632 0.1486 201.9 200.5 207.4 201.9 211.5 821 204.12 0.00%
2004-11-04 0 0.147 0.146 0.147 0.147 0.155 768,000 115,776 0.1508 201.9 200.5 201.9 201.9 212.9 559 207.06 -3.29%
2004-11-03 0 0.152 0.148 0.152 0.148 0.154 728,000 109,984 0.1511 208.8 203.3 208.8 203.3 211.5 530 207.51 2.70%
2004-11-02 0 0.148 0.148 0.151 0.147 0.153 4,360,000 654,240 0.1501 203.3 203.3 207.4 201.9 210.1 3,174 206.10 0.00%
2004-11-01 0 0.148 0.146 0.148 - - 0 0 - 203.3 200.5 203.3 - - 0 - -2.63%
2004-10-29 0 0.152 0.151 0.153 0.147 0.154 1,544,000 232,424 0.1505 208.8 207.4 210.1 201.9 211.5 1,124 206.76 -1.30%
2004-10-28 0 0.154 0.151 0.154 0.148 0.158 1,120,000 169,480 0.1513 211.5 207.4 211.5 203.3 217.0 815 207.84 0.00%
2004-10-27 0 0.154 0.146 0.155 0.146 0.154 2,160,000 317,080 0.1468 211.5 200.5 212.9 200.5 211.5 1,573 201.63 -0.65%
2004-10-26 0 0.155 0.148 0.159 0.148 0.155 1,536,000 233,184 0.1518 212.9 203.3 218.4 203.3 212.9 1,118 208.52 4.73%
2004-10-25 0 0.148 0.147 0.148 0.148 0.148 1,000,000 148,000 0.1480 203.3 201.9 203.3 203.3 203.3 728 203.28 0.00%
2004-10-21 0 0.148 0.146 0.149 0.146 0.157 912,000 140,616 0.1542 203.3 200.5 204.7 200.5 215.6 664 211.78 -4.52%
2004-10-20 0 0.155 0.151 0.155 0.147 0.160 2,488,000 384,696 0.1546 212.9 207.4 212.9 201.9 219.8 1,811 212.37 -1.90%
2004-10-19 0 0.158 0.152 0.158 0.149 0.158 3,528,000 534,048 0.1514 217.0 208.8 217.0 204.7 217.0 2,569 207.92 5.33%
2004-10-18 0 0.150 0.150 0.153 0.150 0.153 1,864,000 282,064 0.1513 206.0 206.0 210.1 206.0 210.1 1,357 207.84 0.67%
2004-10-15 0 0.149 0.141 0.149 0.140 0.149 1,176,000 167,944 0.1428 204.7 193.7 204.7 192.3 204.7 856 196.15 3.47%
2004-10-14 0 0.144 0.140 0.145 0.140 0.144 896,000 127,080 0.1418 197.8 192.3 199.2 192.3 197.8 652 194.81 0.00%
2004-10-13 0 0.144 0.144 0.148 0.144 0.152 1,240,000 181,984 0.1468 197.8 197.8 203.3 197.8 208.8 903 201.58 -4.00%
2004-10-12 0 0.150 0.146 0.150 0.145 0.150 1,960,000 291,128 0.1485 206.0 200.5 206.0 199.2 206.0 1,427 204.02 4.17%
2004-10-11 0 0.144 0.144 0.145 0.135 0.140 664,000 91,120 0.1372 197.8 197.8 199.2 185.4 192.3 483 188.49 6.67%
2004-10-08 0 0.135 0.135 0.139 0.133 0.136 832,000 112,512 0.1352 185.4 185.4 190.9 182.7 186.8 606 185.74 0.75%
2004-10-07 0 0.134 0.133 0.139 0.133 0.135 3,088,000 413,568 0.1339 184.1 182.7 190.9 182.7 185.4 2,248 183.95 -6.29%
2004-10-06 0 0.143 0.138 0.143 0.145 0.145 80,000 11,600 0.1450 196.4 189.5 196.4 199.2 199.2 58 199.16 -1.38%
2004-10-05 0 0.145 0.136 0.145 0.144 0.145 800,000 115,864 0.1448 199.2 186.8 199.2 197.8 199.2 582 198.93 0.69%
2004-10-04 0 0.144 0.144 0.145 0.140 0.145 88,000 12,400 0.1409 197.8 197.8 199.2 192.3 199.2 64 193.54 2.13%
2004-09-30 0 0.141 0.136 0.142 0.137 0.141 896,000 124,304 0.1387 193.7 186.8 195.0 188.2 193.7 652 190.55 6.82%
2004-09-28 0 0.132 0.132 0.139 0.132 0.132 264,000 34,848 0.1320 181.3 181.3 190.9 181.3 181.3 192 181.30 -5.04%
2004-09-27 0 0.139 0.134 0.142 - - 0 0 - 190.9 184.1 195.0 - - 0 - 0.00%
2004-09-24 0 0.139 0.138 0.139 0.139 0.152 2,376,000 343,768 0.1447 190.9 189.5 190.9 190.9 208.8 1,730 198.73 -3.47%
2004-09-23 0 0.144 0.144 0.147 0.142 0.155 2,576,000 388,080 0.1507 197.8 197.8 201.9 195.0 212.9 1,875 206.92 -8.28%
2004-09-22 0 0.157 0.152 0.158 0.151 0.158 4,336,000 678,368 0.1565 215.6 208.8 217.0 207.4 217.0 3,157 214.89 2.61%
2004-09-21 0 0.153 0.150 0.154 0.146 0.153 2,832,000 423,776 0.1496 210.1 206.0 211.5 200.5 210.1 2,062 205.53 2.00%
2004-09-20 0 0.150 0.143 0.150 0.141 0.150 1,720,000 253,264 0.1472 206.0 196.4 206.0 193.7 206.0 1,252 202.25 2.74%
2004-09-17 0 0.146 0.142 0.148 0.141 0.149 6,456,000 932,248 0.1444 200.5 195.0 203.3 193.7 204.7 4,700 198.34 2.82%
2004-09-16 0 0.142 0.135 0.143 0.132 0.142 3,464,000 471,080 0.1360 195.0 185.4 196.4 181.3 195.0 2,522 186.79 10.08%
2004-09-15 0 0.129 0.129 0.135 0.126 0.130 968,000 123,824 0.1279 177.2 177.2 185.4 173.1 178.6 705 175.70 -0.77%
2004-09-14 0 0.130 0.127 0.130 0.130 0.138 2,912,000 384,544 0.1321 178.6 174.4 178.6 178.6 189.5 2,120 181.38 -1.52%
2004-09-13 0 0.132 0.130 0.132 0.122 0.132 4,176,000 530,864 0.1271 181.3 178.6 181.3 167.6 181.3 3,040 174.61 11.86%
2004-09-10 0 0.118 0.117 0.118 0.113 0.125 3,096,000 370,064 0.1195 162.1 160.7 162.1 155.2 171.7 2,254 164.18 7.27%
2004-09-09 0 0.110 0.110 0.113 0.110 0.110 336,000 36,960 0.1100 151.1 151.1 155.2 151.1 151.1 245 151.09 0.92%
2004-09-08 0 0.109 0.108 0.115 0.103 0.118 632,000 68,600 0.1085 149.7 148.3 158.0 141.5 162.1 460 149.09 1.87%
2004-09-07 0 0.107 0.104 0.110 0.106 0.109 336,000 36,104 0.1075 147.0 142.8 151.1 145.6 149.7 245 147.59 3.88%
2004-09-06 0 0.103 0.103 0.109 0.102 0.102 16,000 1,632 0.1020 141.5 141.5 149.7 140.1 140.1 12 140.10 -5.50%
2004-09-03 0 0.109 0.108 0.117 - - 0 0 - 149.7 148.3 160.7 - - 0 - 0.00%
2004-09-02 0 0.109 0.106 0.109 0.109 0.109 320,000 34,880 0.1090 149.7 145.6 149.7 149.7 149.7 233 149.71 1.87%
2004-09-01 0 0.107 0.107 0.115 0.104 0.107 496,000 52,384 0.1056 147.0 147.0 158.0 142.8 147.0 361 145.06 0.00%
2004-08-31 0 0.107 0.106 0.117 0.106 0.118 872,000 94,360 0.1082 147.0 145.6 160.7 145.6 162.1 635 148.63 -9.32%
2004-08-30 0 0.118 0.111 0.118 0.110 0.119 536,000 61,576 0.1149 162.1 152.5 162.1 151.1 163.4 390 157.79 6.31%
2004-08-27 0 0.111 0.105 0.111 0.103 0.111 2,264,000 240,376 0.1062 152.5 144.2 152.5 141.5 152.5 1,648 145.83 4.72%
2004-08-26 0 0.106 0.106 0.110 0.105 0.111 1,296,000 142,224 0.1097 145.6 145.6 151.1 144.2 152.5 944 150.73 -3.64%
2004-08-25 0 0.110 0.103 0.110 0.107 0.113 4,248,000 465,296 0.1095 151.1 141.5 151.1 147.0 155.2 3,093 150.45 1.85%
2004-08-24 0 0.108 0.100 0.108 0.099 0.108 3,352,000 335,360 0.1000 148.3 137.4 148.3 136.0 148.3 2,440 137.42 5.88%
2004-08-23 0 0.102 0.100 0.105 0.099 0.105 992,000 100,192 0.1010 140.1 137.4 144.2 136.0 144.2 722 138.73 0.99%
2004-08-20 0 0.101 0.101 0.102 0.051 0.092 128,000 11,208 0.0876 138.7 138.7 140.1 70.05 126.4 93 120.27 1.00%
2004-08-19 0 0.100 0.100 0.105 0.100 0.101 536,000 53,760 0.1003 137.4 137.4 144.2 137.4 138.7 390 137.76 -3.85%
2004-08-18 0 0.104 0.098 0.105 0.097 0.104 632,000 64,008 0.1013 142.8 134.6 144.2 133.2 142.8 460 139.11 6.12%
2004-08-17 0 0.098 0.097 0.102 0.098 0.098 200,000 19,600 0.0980 134.6 133.2 140.1 134.6 134.6 146 134.61 2.08%
2004-08-16 0 0.096 0.095 0.096 0.096 0.101 624,000 61,656 0.0988 131.9 130.5 131.9 131.9 138.7 454 135.71 -7.69%
2004-08-13 0 0.104 0.100 0.104 0.098 0.105 760,000 75,720 0.0996 142.8 137.4 142.8 134.6 144.2 553 136.85 4.00%
2004-08-12 0 0.100 0.097 0.105 0.098 0.100 952,000 95,008 0.0998 137.4 133.2 144.2 134.6 137.4 693 137.08 1.01%
2004-08-11 0 0.099 0.099 0.105 0.099 0.105 1,256,000 127,768 0.1017 136.0 136.0 144.2 136.0 144.2 914 139.72 -4.81%
2004-08-10 0 0.104 0.100 0.105 0.100 0.105 2,664,000 268,264 0.1007 142.8 137.4 144.2 137.4 144.2 1,940 138.31 -0.95%
2004-08-09 0 0.105 0.105 0.108 0.097 0.109 1,840,000 187,600 0.1020 144.2 144.2 148.3 133.2 149.7 1,340 140.04 -3.67%
2004-08-06 0 0.109 0.108 0.110 0.106 0.113 1,520,000 164,728 0.1084 149.7 148.3 151.1 145.6 155.2 1,107 148.85 2.83%
2004-08-05 0 0.106 0.106 0.112 0.106 0.106 400,000 42,400 0.1060 145.6 145.6 153.8 145.6 145.6 291 145.59 -0.93%
2004-08-04 0 0.107 0.107 0.110 0.107 0.112 1,656,000 180,464 0.1090 147.0 147.0 151.1 147.0 153.8 1,206 149.68 2.88%
2004-08-03 0 0.104 0.104 0.110 0.104 0.106 320,000 33,872 0.1059 142.8 142.8 151.1 142.8 145.6 233 145.39 -6.31%
2004-08-02 0 0.111 0.108 0.111 0.099 0.111 2,128,000 231,064 0.1086 152.5 148.3 152.5 136.0 152.5 1,549 149.14 12.12%
2004-07-30 0 0.099 0.099 0.101 0.099 0.104 5,672,000 565,768 0.0997 136.0 136.0 138.7 136.0 142.8 4,130 137.01 -2.94%
2004-07-29 0 0.102 0.100 0.103 0.100 0.105 5,744,000 591,312 0.1029 140.1 137.4 141.5 137.4 144.2 4,182 141.40 -7.27%
2004-07-28 0 0.110 0.110 0.119 0.110 0.123 2,144,000 248,104 0.1157 151.1 151.1 163.4 151.1 168.9 1,561 158.94 3.77%
2004-07-27 0 0.106 0.105 0.109 0.105 0.124 6,904,000 746,432 0.1081 145.6 144.2 149.7 144.2 170.3 5,026 148.50 -10.17%
2004-07-26 0 0.118 0.116 0.118 0.116 0.144 3,392,000 411,424 0.1213 162.1 159.3 162.1 159.3 197.8 2,470 166.60 -7.09%
2004-07-23 0 0.127 0.124 0.127 0.126 0.172 7,768,000 1,104,768 0.1422 174.4 170.3 174.4 173.1 236.2 5,656 195.34 -3.79%
2004-07-22 0 0.132 0.125 - 0.123 0.133 1,152,000 143,888 0.1249 181.3 171.7 - 168.9 182.7 839 171.56 1.54%
2004-07-21 0 0.130 0.127 0.131 0.130 0.132 1,120,000 146,456 0.1308 178.6 174.4 179.9 178.6 181.3 815 179.61 -1.52%
2004-07-20 0 0.132 0.130 0.140 0.132 0.132 96,000 12,672 0.1320 181.3 178.6 192.3 181.3 181.3 70 181.30 -5.71%
2004-07-19 0 0.140 - 0.140 - - 0 0 - 192.3 - 192.3 - - 0 - 0.00%
2004-07-16 0 0.140 0.135 0.140 - - 32,000 4,320 0.1350 192.3 185.4 192.3 - - 23 185.43 0.00%
2004-07-15 0 0.140 0.134 0.140 0.140 0.140 240,000 33,600 0.1400 192.3 184.1 192.3 192.3 192.3 175 192.29 6.87%
2004-07-14 0 0.131 0.131 0.132 0.125 0.126 304,000 38,272 0.1259 179.9 179.9 181.3 171.7 173.1 221 172.92 -0.76%
2004-07-13 0 0.132 0.132 0.140 0.132 0.132 160,000 21,120 0.1320 181.3 181.3 192.3 181.3 181.3 116 181.30 -5.71%
2004-07-12 0 0.140 0.132 0.150 - - 0 0 - 192.3 181.3 206.0 - - 0 - 0.00%
2004-07-09 0 0.140 0.139 0.140 0.132 0.144 1,688,000 233,616 0.1384 192.3 190.9 192.3 181.3 197.8 1,229 190.09 -2.78%
2004-07-08 0 0.144 0.144 0.150 0.144 0.150 144,000 21,048 0.1462 197.8 197.8 206.0 197.8 206.0 105 200.76 -4.64%
2004-07-07 0 0.151 0.146 0.151 0.142 0.151 256,000 37,120 0.1450 207.4 200.5 207.4 195.0 207.4 186 199.16 0.00%
2004-07-06 0 0.151 0.144 0.151 0.145 0.152 432,000 63,984 0.1481 207.4 197.8 207.4 199.2 208.8 315 203.43 0.00%
2004-07-05 0 0.151 0.147 0.151 0.147 0.160 136,000 20,448 0.1504 207.4 201.9 207.4 201.9 219.8 99 206.51 -5.03%
2004-07-02 0 0.159 0.159 0.160 - - 0 0 - 218.4 218.4 219.8 - - 0 - 2.58%
2004-06-30 0 0.155 0.146 0.155 0.150 0.160 272,000 41,520 0.1526 212.9 200.5 212.9 206.0 219.8 198 209.66 3.33%
2004-06-29 0 0.150 0.144 0.150 0.150 0.150 1,208,000 181,200 0.1500 206.0 197.8 206.0 206.0 206.0 879 206.03 -1.96%
2004-06-28 0 0.153 0.147 0.153 0.144 0.153 1,120,000 170,496 0.1522 210.1 201.9 210.1 197.8 210.1 815 209.09 0.66%
2004-06-25 0 0.152 0.148 0.153 0.144 0.153 1,088,000 161,408 0.1484 208.8 203.3 210.1 197.8 210.1 792 203.77 0.00%
2004-06-24 0 0.152 0.158 0.159 0.138 0.145 224,000 31,920 0.1425 208.8 217.0 218.4 189.5 199.2 163 195.73 7.04%
2004-06-23 0 0.142 0.142 0.150 0.135 0.150 1,600,000 222,688 0.1392 195.0 195.0 206.0 185.4 206.0 1,165 191.17 -3.40%
2004-06-21 0 0.147 0.147 0.148 - - 0 0 - 201.9 201.9 203.3 - - 0 - 4.26%
2004-06-18 0 0.141 0.130 0.142 0.137 0.153 1,520,000 217,464 0.1431 193.7 178.6 195.0 188.2 210.1 1,107 196.51 -9.62%
2004-06-17 0 0.156 0.151 0.156 0.153 0.158 464,000 72,152 0.1555 214.3 207.4 214.3 210.1 217.0 338 213.58 -0.64%
2004-06-16 0 0.157 0.156 0.159 0.156 0.159 504,000 79,376 0.1575 215.6 214.3 218.4 214.3 218.4 367 216.32 -1.87%
2004-06-15 0 0.160 0.160 0.164 0.159 0.165 1,160,000 188,736 0.1627 219.8 219.8 225.3 218.4 226.6 845 223.48 -4.19%
2004-06-14 0 0.167 0.167 0.169 0.161 0.173 936,000 160,160 0.1711 229.4 229.4 232.1 221.1 237.6 681 235.02 1.21%
2004-06-11 0 0.165 0.165 0.169 0.161 0.165 1,104,000 179,624 0.1627 226.6 226.6 232.1 221.1 226.6 804 223.48 -3.51%
2004-06-10 0 0.171 0.168 0.171 0.170 0.173 1,424,000 242,304 0.1702 234.9 230.8 234.9 233.5 237.6 1,037 233.71 -4.47%
2004-06-09 0 0.179 0.171 0.179 0.170 0.179 976,000 171,336 0.1755 245.9 234.9 245.9 233.5 245.9 711 241.12 1.70%
2004-06-08 0 0.176 0.176 0.180 0.175 0.180 3,736,000 664,248 0.1778 241.7 241.7 247.2 240.4 247.2 2,720 244.21 -2.22%
2004-06-07 0 0.180 0.175 0.180 0.174 0.186 1,960,000 355,232 0.1812 247.2 240.4 247.2 239.0 255.5 1,427 248.94 0.00%
2004-06-04 0 0.180 0.177 - 0.168 0.180 1,208,000 206,528 0.1710 247.2 243.1 - 230.8 247.2 879 234.83 4.65%
2004-06-03 0 0.172 0.170 0.172 0.170 0.178 1,728,000 300,400 0.1738 236.2 233.5 236.2 233.5 244.5 1,258 238.78 -5.49%
2004-06-02 0 0.182 0.181 0.185 0.180 0.187 648,000 118,840 0.1834 250.0 248.6 254.1 247.2 256.8 472 251.90 -2.15%
2004-06-01 0 0.186 0.179 0.187 0.176 0.186 1,192,000 219,248 0.1839 255.5 245.9 256.8 241.7 255.5 868 252.64 2.20%
2004-05-31 0 0.182 0.181 0.182 0.160 0.187 4,968,000 874,832 0.1761 250.0 248.6 250.0 219.8 256.8 3,617 241.87 -1.62%
2004-05-28 0 0.185 0.182 0.186 0.182 0.197 3,360,000 631,664 0.1880 254.1 250.0 255.5 250.0 270.6 2,446 258.22 -3.65%
2004-05-27 0 0.192 0.191 0.192 0.189 0.198 5,176,000 989,432 0.1912 263.7 262.3 263.7 259.6 272.0 3,768 262.56 1.05%
2004-05-25 0 0.190 0.187 0.190 0.186 0.206 11,984,000 2,393,112 0.1997 261.0 256.8 261.0 255.5 282.9 8,725 274.28 -5.00%
2004-05-24 0 0.200 0.199 0.200 0.181 0.202 15,408,000 3,016,312 0.1958 274.7 273.3 274.7 248.6 277.5 11,218 268.88 10.50%
2004-05-21 0 0.181 0.181 0.188 0.175 0.197 12,824,000 2,406,976 0.1877 248.6 248.6 258.2 240.4 270.6 9,337 257.80 4.02%
2004-05-20 0 0.174 0.173 0.175 0.162 0.200 26,208,000 4,729,976 0.1805 239.0 237.6 240.4 222.5 274.7 19,081 247.89 14.47%
2004-05-19 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2004-02-06 0 0.152 0.152 0.158 0.147 0.159 4,472,000 686,712 0.1536 208.8 208.8 217.0 201.9 218.4 3,256 210.92 3.40%
2004-02-05 0 0.147 0.155 0.156 0.147 0.157 896,000 137,160 0.1531 201.9 212.9 214.3 201.9 215.6 652 210.26 -6.37%
2004-02-04 0 0.157 0.150 0.157 0.152 0.162 3,504,000 558,896 0.1595 215.6 206.0 215.6 208.8 222.5 2,551 219.08 0.00%
2004-02-03 0 0.157 0.148 0.158 0.140 0.157 4,520,000 673,712 0.1491 215.6 203.3 217.0 192.3 215.6 3,291 204.73 12.95%
2004-02-02 0 0.139 0.136 0.147 0.139 0.150 1,612,283 237,248 0.1472 190.9 186.8 201.9 190.9 206.0 1,174 202.11 -6.71%
2004-01-30 0 0.149 0.141 0.149 0.140 0.149 1,280,000 183,040 0.1430 204.7 193.7 204.7 192.3 204.7 932 196.41 0.68%
2004-01-29 0 0.148 0.148 0.149 0.144 0.150 792,000 116,104 0.1466 203.3 203.3 204.7 197.8 206.0 577 201.35 -1.99%
2004-01-28 0 0.151 0.151 0.154 0.150 0.155 3,360,000 511,952 0.1524 207.4 207.4 211.5 206.0 212.9 2,446 209.28 2.72%
2004-01-27 0 0.147 0.154 0.155 0.146 0.157 1,424,000 217,576 0.1528 201.9 211.5 212.9 200.5 215.6 1,037 209.86 -3.29%
2004-01-26 0 0.152 0.143 0.152 0.145 0.154 1,624,000 241,120 0.1485 208.8 196.4 208.8 199.2 211.5 1,182 203.93 7.80%
2004-01-21 0 0.141 0.141 0.149 0.141 0.149 320,000 46,472 0.1452 193.7 193.7 204.7 193.7 204.7 233 199.47 -2.08%
2004-01-20 0 0.144 0.144 - 0.136 0.136 32,000 4,352 0.1360 197.8 197.8 - 186.8 186.8 23 186.80 1.41%
2004-01-19 0 0.142 0.142 0.150 0.140 0.145 144,000 20,760 0.1442 195.0 195.0 206.0 192.3 199.2 105 198.02 0.00%
2004-01-16 0 0.142 0.135 0.147 0.140 0.146 616,000 87,248 0.1416 195.0 185.4 201.9 192.3 200.5 448 194.54 -3.40%
2004-01-15 0 0.147 0.147 0.149 0.143 0.143 200,000 28,600 0.1430 201.9 201.9 204.7 196.4 196.4 146 196.41 2.08%
2004-01-14 0 0.144 0.144 0.152 0.143 0.147 464,000 67,152 0.1447 197.8 197.8 208.8 196.4 201.9 338 198.78 5.11%
2004-01-13 0 0.137 0.137 0.144 0.137 0.153 1,192,000 176,328 0.1479 188.2 188.2 197.8 188.2 210.1 868 203.18 -6.80%
2004-01-12 0 0.147 0.146 0.152 0.147 0.148 464,000 68,352 0.1473 201.9 200.5 208.8 201.9 203.3 338 202.33 -3.92%
2004-01-09 0 0.153 0.151 0.158 0.145 0.158 2,784,000 426,792 0.1533 210.1 207.4 217.0 199.2 217.0 2,027 210.56 6.99%
2004-01-08 0 0.143 0.141 0.143 0.137 0.143 680,000 95,688 0.1407 196.4 193.7 196.4 188.2 196.4 495 193.28 -0.69%
2004-01-07 0 0.144 0.144 0.152 0.137 0.139 608,000 84,064 0.1383 197.8 197.8 208.8 188.2 190.9 443 189.91 -0.69%
2004-01-06 0 0.145 0.143 0.148 0.143 0.145 136,000 19,496 0.1434 199.2 196.4 203.3 196.4 199.2 99 196.90 0.00%
2004-01-05 0 0.145 0.145 0.151 0.145 0.150 728,000 107,672 0.1479 199.2 199.2 207.4 199.2 206.0 530 203.15 -5.23%
2004-01-02 0 0.153 0.146 0.158 0.136 0.153 840,000 119,512 0.1423 210.1 200.5 217.0 186.8 210.1 612 195.42 12.50%
2003-12-31 0 0.136 0.136 0.140 0.136 0.136 72,000 9,792 0.1360 186.8 186.8 192.3 186.8 186.8 52 186.80 -2.86%
2003-12-30 0 0.140 0.138 0.140 0.138 0.140 936,000 129,440 0.1383 192.3 189.5 192.3 189.5 192.3 681 189.95 -0.71%
2003-12-29 0 0.141 0.136 0.141 0.135 0.141 856,000 118,720 0.1387 193.7 186.8 193.7 185.4 193.7 623 190.50 0.00%
2003-12-24 0 0.141 0.137 0.141 0.141 0.141 8,000 1,128 0.1410 193.7 188.2 193.7 193.7 193.7 6 193.67 3.68%
2003-12-23 0 0.136 0.136 0.140 0.135 0.136 568,000 77,080 0.1357 186.8 186.8 192.3 185.4 186.8 414 186.39 0.74%
2003-12-22 0 0.135 0.135 0.141 0.135 0.136 1,200,000 162,952 0.1358 185.4 185.4 193.7 185.4 186.8 874 186.52 0.00%
2003-12-19 0 0.135 0.135 0.145 0.135 0.140 824,000 115,120 0.1397 185.4 185.4 199.2 185.4 192.3 600 191.89 -3.57%
2003-12-18 0 0.140 0.140 0.142 0.135 0.138 168,000 23,040 0.1371 192.3 192.3 195.0 185.4 189.5 122 188.37 3.70%
2003-12-17 0 0.135 0.140 0.141 0.130 0.143 1,328,000 179,792 0.1354 185.4 192.3 193.7 178.6 196.4 967 185.96 -5.59%
2003-12-16 0 0.143 0.143 0.144 0.127 0.138 2,040,000 274,160 0.1344 196.4 196.4 197.8 174.4 189.5 1,485 184.59 3.62%
2003-12-15 0 0.138 0.138 0.148 0.138 0.144 384,000 53,296 0.1388 189.5 189.5 203.3 189.5 197.8 280 190.63 -3.50%
2003-12-12 0 0.143 0.143 0.150 0.138 0.145 1,536,000 217,840 0.1418 196.4 196.4 206.0 189.5 199.2 1,118 194.80 -1.38%
2003-12-11 0 0.145 0.144 0.145 0.138 0.145 2,048,000 285,016 0.1392 199.2 197.8 199.2 189.5 199.2 1,491 191.15 1.40%
2003-12-10 0 0.143 0.140 0.143 0.137 0.149 2,208,000 317,256 0.1437 196.4 192.3 196.4 188.2 204.7 1,608 197.35 -4.03%
2003-12-09 0 0.149 0.149 0.150 0.148 0.154 176,000 26,528 0.1507 204.7 204.7 206.0 203.3 211.5 128 207.03 -0.67%
2003-12-08 0 0.150 0.150 0.156 0.150 0.156 280,000 42,528 0.1519 206.0 206.0 214.3 206.0 214.3 204 208.62 -3.23%
2003-12-05 0 0.155 0.155 0.159 0.155 0.155 72,000 11,160 0.1550 212.9 212.9 218.4 212.9 212.9 52 212.90 -2.52%
2003-12-04 0 0.159 0.154 0.159 0.159 0.160 280,000 44,712 0.1597 218.4 211.5 218.4 218.4 219.8 204 219.33 3.25%
2003-12-03 0 0.154 0.154 0.160 0.148 0.163 1,112,000 167,928 0.1510 211.5 211.5 219.8 203.3 223.9 810 207.42 -1.28%
2003-12-02 0 0.156 0.156 0.162 0.156 0.163 800,000 126,992 0.1587 214.3 214.3 222.5 214.3 223.9 582 218.03 1.30%
2003-12-01 0 0.154 0.152 0.154 0.152 0.154 1,192,000 181,832 0.1525 211.5 208.8 211.5 208.8 211.5 868 209.52 -0.65%
2003-11-28 0 0.155 0.155 0.160 0.153 0.163 1,008,000 160,200 0.1589 212.9 212.9 219.8 210.1 223.9 734 218.29 1.31%
2003-11-27 0 0.153 0.155 0.157 0.152 0.164 1,328,000 213,160 0.1605 210.1 212.9 215.6 208.8 225.3 967 220.47 -0.65%
2003-11-26 0 0.154 0.154 0.158 0.153 0.156 1,672,000 257,720 0.1541 211.5 211.5 217.0 210.1 214.3 1,217 211.71 -2.53%
2003-11-25 0 0.158 0.152 0.160 0.158 0.160 696,000 110,144 0.1583 217.0 208.8 219.8 217.0 219.8 507 217.36 3.95%
2003-11-24 0 0.152 0.151 0.152 0.148 0.152 880,000 132,720 0.1508 208.8 207.4 208.8 203.3 208.8 641 207.15 -3.18%
2003-11-21 0 0.157 0.157 0.160 0.155 0.160 1,088,000 169,648 0.1559 215.6 215.6 219.8 212.9 219.8 792 214.17 -0.63%
2003-11-20 0 0.158 0.158 0.159 0.153 0.162 1,184,000 188,992 0.1596 217.0 217.0 218.4 210.1 222.5 862 219.24 -3.66%
2003-11-19 0 0.164 0.164 0.169 0.162 0.164 1,200,000 195,168 0.1626 225.3 225.3 232.1 222.5 225.3 874 223.39 -1.80%
2003-11-18 0 0.167 0.167 0.170 0.164 0.165 1,128,000 185,944 0.1648 229.4 229.4 233.5 225.3 226.6 821 226.42 -2.34%
2003-11-17 0 0.171 0.165 0.172 0.164 0.171 296,000 49,400 0.1669 234.9 226.6 236.2 225.3 234.9 216 229.23 1.18%
2003-11-14 0 0.169 0.169 0.172 0.168 0.175 896,000 150,848 0.1684 232.1 232.1 236.2 230.8 240.4 652 231.24 -0.59%
2003-11-13 0 0.170 0.170 0.173 0.168 0.175 1,088,000 186,976 0.1719 233.5 233.5 237.6 230.8 240.4 792 236.04 0.00%
2003-11-12 0 0.170 0.170 0.173 0.168 0.171 2,208,000 374,064 0.1694 233.5 233.5 237.6 230.8 234.9 1,608 232.69 -1.73%
2003-11-11 0 0.173 0.170 0.173 0.168 0.176 3,624,000 615,368 0.1698 237.6 233.5 237.6 230.8 241.7 2,638 233.23 -3.35%
2003-11-10 0 0.179 0.179 0.181 0.178 0.186 4,736,000 858,416 0.1813 245.9 245.9 248.6 244.5 255.5 3,448 248.96 -0.56%
2003-11-07 0 0.180 0.179 0.180 0.172 0.185 5,608,000 1,001,584 0.1786 247.2 245.9 247.2 236.2 254.1 4,083 245.31 4.05%
2003-11-06 0 0.173 0.173 0.175 0.169 0.174 1,816,000 312,592 0.1721 237.6 237.6 240.4 232.1 239.0 1,322 236.43 -1.14%
2003-11-05 0 0.175 0.166 0.179 0.165 0.175 1,720,000 295,856 0.1720 240.4 228.0 245.9 226.6 240.4 1,252 236.26 4.79%
2003-11-04 0 0.167 0.169 0.174 0.167 0.177 992,000 170,632 0.1720 229.4 232.1 239.0 229.4 243.1 722 236.26 -4.02%
2003-11-03 0 0.174 0.168 0.174 0.170 0.175 960,000 164,720 0.1716 239.0 230.8 239.0 233.5 240.4 699 235.67 2.35%
2003-10-31 0 0.170 0.168 0.174 0.166 0.170 248,000 41,776 0.1685 233.5 230.8 239.0 228.0 233.5 181 231.37 0.00%
2003-10-30 0 0.170 0.168 0.176 0.170 0.174 1,088,000 183,808 0.1689 233.5 230.8 241.7 233.5 239.0 792 232.04 -2.30%
2003-10-29 0 0.174 0.172 0.175 0.171 0.178 1,640,000 283,704 0.1730 239.0 236.2 240.4 234.9 244.5 1,194 237.61 0.58%
2003-10-28 0 0.173 0.173 0.174 0.169 0.173 2,048,000 349,752 0.1708 237.6 237.6 239.0 232.1 237.6 1,491 234.57 1.17%
2003-10-27 0 0.171 0.167 0.171 0.162 0.171 1,456,000 241,168 0.1656 234.9 229.4 234.9 222.5 234.9 1,060 227.51 2.40%
2003-10-24 0 0.167 0.167 0.173 0.163 0.179 3,568,000 597,520 0.1675 229.4 229.4 237.6 223.9 245.9 2,598 230.02 -1.18%
2003-10-23 0 0.169 0.169 0.173 0.168 0.183 6,680,000 1,179,448 0.1766 232.1 232.1 237.6 230.8 251.4 4,863 242.51 -8.65%
2003-10-22 0 0.185 0.185 0.188 0.185 0.188 2,160,000 402,936 0.1865 254.1 254.1 258.2 254.1 258.2 1,573 256.22 -1.60%
2003-10-21 0 0.188 0.189 0.192 0.187 0.195 5,408,000 1,021,096 0.1888 258.2 259.6 263.7 256.8 267.8 3,937 259.34 -1.05%
2003-10-20 0 0.190 0.189 0.190 0.188 0.194 4,112,000 777,528 0.1891 261.0 259.6 261.0 258.2 266.5 2,994 259.72 0.00%
2003-10-17 0 0.190 0.190 0.195 0.186 0.195 5,368,000 1,025,768 0.1911 261.0 261.0 267.8 255.5 267.8 3,908 262.47 1.06%
2003-10-16 0 0.188 0.188 0.192 0.188 0.198 4,664,000 885,648 0.1899 258.2 258.2 263.7 258.2 272.0 3,396 260.82 -3.09%
2003-10-15 0 0.194 0.192 0.194 0.188 0.202 8,440,000 1,635,888 0.1938 266.5 263.7 266.5 258.2 277.5 6,145 266.22 -1.02%
2003-10-14 0 0.196 0.196 0.198 0.194 0.220 8,256,000 1,681,216 0.2036 269.2 269.2 272.0 266.5 302.2 6,011 279.70 -6.67%
2003-10-13 0 0.210 0.211 0.212 0.202 0.212 9,272,000 1,912,824 0.2063 288.4 289.8 291.2 277.5 291.2 6,751 283.36 3.96%
2003-10-10 0 0.202 0.198 0.203 0.194 0.207 8,576,000 1,723,888 0.2010 277.5 272.0 278.8 266.5 284.3 6,244 276.10 4.66%
2003-10-09 0 0.193 0.194 0.195 0.186 0.194 3,624,000 688,408 0.1900 265.1 266.5 267.8 255.5 266.5 2,638 260.91 3.76%
2003-10-08 0 0.186 0.186 0.187 0.185 0.196 2,608,000 489,040 0.1875 255.5 255.5 256.8 254.1 269.2 1,899 257.56 -2.11%
2003-10-07 0 0.190 0.189 0.190 0.186 0.197 2,424,000 456,704 0.1884 261.0 259.6 261.0 255.5 270.6 1,765 258.78 0.00%
2003-10-06 0 0.190 0.188 0.190 0.186 0.190 728,000 137,232 0.1885 261.0 258.2 261.0 255.5 261.0 530 258.92 1.06%
2003-10-03 0 0.188 0.188 0.189 0.188 0.193 920,000 174,808 0.1900 258.2 258.2 259.6 258.2 265.1 670 260.98 -2.08%
2003-10-02 0 0.192 0.192 0.194 0.190 0.195 2,752,000 527,720 0.1918 263.7 263.7 266.5 261.0 267.8 2,004 263.38 1.05%
2003-09-30 0 0.190 0.188 0.190 0.189 0.192 1,248,000 237,104 0.1900 261.0 258.2 261.0 259.6 263.7 909 260.95 1.06%
2003-09-29 0 0.188 0.188 0.190 0.188 0.192 632,000 119,648 0.1893 258.2 258.2 261.0 258.2 263.7 460 260.03 -2.08%
2003-09-26 0 0.192 0.191 0.192 0.191 0.197 1,880,000 362,840 0.1930 263.7 262.3 263.7 262.3 270.6 1,369 265.09 -1.54%
2003-09-25 0 0.195 0.193 0.195 0.188 0.196 936,000 180,472 0.1928 267.8 265.1 267.8 258.2 269.2 681 264.83 0.00%
2003-09-24 0 0.195 0.191 0.195 0.180 0.195 2,120,000 405,072 0.1911 267.8 262.3 267.8 247.2 267.8 1,543 262.44 5.41%
2003-09-23 1 - - - - - 0 0 - 254.1 - - - - 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 254.1 252.7 254.1 252.7 280.2 4,601 263.73 -1.60%
2003-09-19 0 0.188 0.182 0.188 0.181 0.193 1,488,000 275,544 0.1852 258.2 250.0 258.2 248.6 265.1 1,083 254.35 -2.08%
2003-09-18 0 0.192 0.189 0.192 0.189 0.192 720,000 136,472 0.1895 263.7 259.6 263.7 259.6 263.7 524 260.34 2.13%
2003-09-17 0 0.188 0.187 0.196 0.187 0.198 2,576,000 503,976 0.1956 258.2 256.8 269.2 256.8 272.0 1,875 268.72 -4.57%
2003-09-16 0 0.197 0.190 0.198 0.181 0.200 3,624,000 699,072 0.1929 270.6 261.0 272.0 248.6 274.7 2,638 264.95 3.68%
2003-09-15 0 0.190 0.190 0.195 0.188 0.195 3,144,000 596,104 0.1896 261.0 261.0 267.8 258.2 267.8 2,289 260.42 1.06%
2003-09-11 0 0.188 0.188 0.190 0.181 0.192 1,984,000 372,072 0.1875 258.2 258.2 261.0 248.6 263.7 1,444 257.59 2.17%
2003-09-10 0 0.184 0.182 0.184 0.182 0.190 3,520,000 658,024 0.1869 252.7 250.0 252.7 250.0 261.0 2,563 256.76 -3.66%
2003-09-09 0 0.191 0.191 0.199 0.191 0.216 7,296,000 1,511,992 0.2072 262.3 262.3 273.3 262.3 296.7 5,312 284.64 -7.28%
2003-09-08 0 0.206 0.206 0.209 0.206 0.210 1,336,000 278,024 0.2081 282.9 282.9 287.1 282.9 288.4 973 285.83 -2.83%
2003-09-05 0 0.212 0.211 0.214 0.209 0.220 2,688,000 573,896 0.2135 291.2 289.8 293.9 287.1 302.2 1,957 293.25 -2.30%
2003-09-04 0 0.217 0.207 0.222 0.206 0.228 9,608,000 2,073,032 0.2158 298.1 284.3 304.9 282.9 313.2 6,995 296.35 -3.56%
2003-09-03 0 0.225 0.225 0.227 0.198 0.231 13,128,000 2,819,320 0.2148 309.0 309.0 311.8 272.0 317.3 9,558 294.97 12.50%
2003-09-02 0 0.200 0.198 0.203 0.195 0.200 3,264,000 646,560 0.1981 274.7 272.0 278.8 267.8 274.7 2,376 272.08 0.00%
2003-09-01 0 0.200 0.200 0.202 0.200 0.210 3,800,000 771,704 0.2031 274.7 274.7 277.5 274.7 288.4 2,767 278.93 -0.99%
2003-08-29 0 0.202 0.198 0.202 0.196 0.210 7,224,000 1,464,600 0.2027 277.5 272.0 277.5 269.2 288.4 5,259 278.47 3.06%
2003-08-28 0 0.196 0.196 0.199 0.193 0.203 4,234,000 839,194 0.1982 269.2 269.2 273.3 265.1 278.8 3,083 272.24 -1.01%
2003-08-27 0 0.198 0.196 0.199 0.193 0.206 2,544,000 501,952 0.1973 272.0 269.2 273.3 265.1 282.9 1,852 271.01 -1.00%
2003-08-26 0 0.200 0.197 0.202 0.195 0.206 4,222,000 843,964 0.1999 274.7 270.6 277.5 267.8 282.9 3,074 274.56 -3.85%
2003-08-25 0 0.208 0.208 0.210 0.208 0.220 9,744,000 2,079,464 0.2134 285.7 285.7 288.4 285.7 302.2 7,094 293.12 4.00%
2003-08-22 0 0.200 0.198 0.207 0.196 0.207 5,184,000 1,039,656 0.2006 274.7 272.0 284.3 269.2 284.3 3,774 275.46 -1.96%
2003-08-21 0 0.204 0.203 0.208 0.202 0.209 4,136,000 846,480 0.2047 280.2 278.8 285.7 277.5 287.1 3,011 281.11 0.99%
2003-08-20 0 0.202 0.202 0.203 0.200 0.215 8,512,000 1,772,424 0.2082 277.5 277.5 278.8 274.7 295.3 6,197 286.00 0.00%
2003-08-19 0 0.202 0.202 0.205 0.201 0.215 17,240,000 3,607,512 0.2093 277.5 277.5 281.6 276.1 295.3 12,552 287.41 -0.98%
2003-08-18 0 0.204 0.203 0.206 0.182 0.209 24,088,000 4,810,992 0.1997 280.2 278.8 282.9 250.0 287.1 17,537 274.33 13.33%
2003-08-15 0 0.180 0.177 0.180 0.176 0.181 8,088,000 1,440,512 0.1781 247.2 243.1 247.2 241.7 248.6 5,889 244.63 -0.55%
2003-08-14 0 0.181 0.181 0.185 0.174 0.191 12,056,000 2,199,208 0.1824 248.6 248.6 254.1 239.0 262.3 8,777 250.55 4.02%
2003-08-13 0 0.174 0.171 0.177 0.166 0.185 4,616,000 798,368 0.1730 239.0 234.9 243.1 228.0 254.1 3,361 237.56 -5.95%
2003-08-12 0 0.185 0.174 0.185 0.154 0.186 7,096,000 1,179,848 0.1663 254.1 239.0 254.1 211.5 255.5 5,166 228.37 17.83%
2003-08-11 0 0.157 0.157 0.160 0.156 0.169 3,728,000 602,352 0.1616 215.6 215.6 219.8 214.3 232.1 2,714 221.93 -4.27%
2003-08-08 0 0.164 0.163 0.164 0.164 0.174 2,032,000 343,408 0.1690 225.3 223.9 225.3 225.3 239.0 1,479 232.13 -5.20%
2003-08-07 0 0.173 0.169 0.173 0.169 0.175 2,648,000 452,016 0.1707 237.6 232.1 237.6 232.1 240.4 1,928 234.46 0.00%
2003-08-06 0 0.173 0.173 0.175 0.170 0.180 2,952,000 514,392 0.1743 237.6 237.6 240.4 233.5 247.2 2,149 239.34 -3.89%
2003-08-05 0 0.180 0.179 0.181 0.172 0.185 6,440,000 1,154,608 0.1793 247.2 245.9 248.6 236.2 254.1 4,689 246.25 4.65%
2003-08-04 0 0.172 0.172 0.176 0.165 0.185 11,696,000 2,029,656 0.1735 236.2 236.2 241.7 226.6 254.1 8,515 238.35 -7.53%
2003-08-01 0 0.186 0.186 0.190 0.182 0.240 17,776,000 3,637,256 0.2046 255.5 255.5 261.0 250.0 329.6 12,942 281.04 -11.43%
2003-07-31 0 0.210 0.210 0.212 0.163 0.215 37,208,000 7,429,180 0.1997 288.4 288.4 291.2 223.9 295.3 27,089 274.25 28.83%
2003-07-30 0 0.163 0.162 0.163 0.154 0.164 13,152,000 2,074,872 0.1578 223.9 222.5 223.9 211.5 225.3 9,575 216.69 7.24%
2003-07-29 0 0.152 0.152 0.153 0.150 0.162 5,528,000 853,720 0.1544 208.8 208.8 210.1 206.0 222.5 4,025 212.12 2.01%
2003-07-28 0 0.149 0.148 0.149 0.145 0.152 4,472,000 662,456 0.1481 204.7 203.3 204.7 199.2 208.8 3,256 203.47 4.20%
2003-07-25 0 0.143 0.141 0.145 0.127 0.150 4,896,000 695,448 0.1420 196.4 193.7 199.2 174.4 206.0 3,565 195.10 13.49%
2003-07-24 0 0.126 0.126 0.133 0.126 0.126 1,328,000 168,528 0.1269 173.1 173.1 182.7 173.1 173.1 967 174.30 0.00%
2003-07-23 0 0.126 0.126 0.128 0.126 0.130 1,616,000 206,416 0.1277 173.1 173.1 175.8 173.1 178.6 1,177 175.44 -3.08%
2003-07-22 0 0.130 0.130 0.135 0.127 0.135 2,408,000 312,304 0.1297 178.6 178.6 185.4 174.4 185.4 1,753 178.14 -3.70%
2003-07-21 1 - - - - - 0 0 - 185.4 - - - - 0 - 0.00%
2003-07-18 0 0.135 0.130 0.132 0.130 0.140 1,952,000 263,176 0.1348 185.4 178.6 181.3 178.6 192.3 1,421 185.18 -3.57%
2003-07-17 0 0.140 0.134 0.141 0.133 0.151 5,192,000 725,344 0.1397 192.3 184.1 193.7 182.7 207.4 3,780 191.89 -7.89%
2003-07-16 0 0.152 0.152 0.156 0.146 0.160 3,920,000 602,840 0.1538 208.8 208.8 214.3 200.5 219.8 2,854 211.23 -1.94%
2003-07-15 0 0.155 0.149 0.158 0.146 0.171 7,544,000 1,165,768 0.1545 212.9 204.7 217.0 200.5 234.9 5,492 212.25 -3.73%
2003-07-14 0 0.161 0.160 0.162 0.140 0.165 11,176,000 1,738,888 0.1556 221.1 219.8 222.5 192.3 226.6 8,137 213.71 15.83%
2003-07-11 0 0.139 0.139 0.140 0.131 0.140 6,496,000 884,888 0.1362 190.9 190.9 192.3 179.9 192.3 4,729 187.10 -0.71%
2003-07-10 0 0.140 0.139 0.142 0.120 0.144 6,840,000 921,392 0.1347 192.3 190.9 195.0 164.8 197.8 4,980 185.02 12.00%
2003-07-09 0 0.125 0.125 0.127 0.124 0.129 3,296,000 415,504 0.1261 171.7 171.7 174.4 170.3 177.2 2,400 173.15 -0.79%
2003-07-08 0 0.126 0.125 0.126 0.122 0.126 2,928,000 363,288 0.1241 173.1 171.7 173.1 167.6 173.1 2,132 170.42 2.44%
2003-07-07 0 0.123 0.121 0.123 0.118 0.123 1,520,000 184,032 0.1211 168.9 166.2 168.9 162.1 168.9 1,107 166.30 0.82%
2003-07-04 0 0.122 0.120 0.123 0.113 0.124 6,088,000 730,256 0.1200 167.6 164.8 168.9 155.2 170.3 4,432 164.75 6.09%
2003-07-03 0 0.115 0.111 0.115 0.111 0.116 1,656,000 184,376 0.1113 158.0 152.5 158.0 152.5 159.3 1,206 152.93 -1.71%
2003-07-02 0 0.117 0.109 0.117 0.109 0.118 1,072,000 120,728 0.1126 160.7 149.7 160.7 149.7 162.1 780 154.69 7.34%
2003-06-30 0 0.109 0.109 0.111 0.109 0.115 1,608,000 179,704 0.1118 149.7 149.7 152.5 149.7 158.0 1,171 153.50 -6.03%
2003-06-27 0 0.116 0.111 0.116 0.112 0.120 4,856,000 564,960 0.1163 159.3 152.5 159.3 153.8 164.8 3,535 159.80 -4.92%
2003-06-26 0 0.122 0.119 0.122 0.118 0.124 1,149,165 138,408 0.1204 167.6 163.4 167.6 162.1 170.3 837 165.43 -0.81%
2003-06-25 0 0.123 0.123 0.125 0.118 0.123 2,944,000 358,224 0.1217 168.9 168.9 171.7 162.1 168.9 2,143 167.13 3.36%
2003-06-24 0 0.119 0.118 0.120 0.118 0.124 1,048,000 125,264 0.1195 163.4 162.1 164.8 162.1 170.3 763 164.17 -0.83%
2003-06-23 0 0.120 0.120 0.125 0.120 0.130 1,224,000 149,544 0.1222 164.8 164.8 171.7 164.8 178.6 891 167.81 -4.76%
2003-06-20 0 0.126 0.124 0.128 0.124 0.131 776,000 98,880 0.1274 173.1 170.3 175.8 170.3 179.9 565 175.02 0.80%
2003-06-19 0 0.125 0.125 0.129 0.120 0.131 1,432,000 181,960 0.1271 171.7 171.7 177.2 164.8 179.9 1,043 174.53 4.17%
2003-06-18 0 0.120 0.120 0.126 0.117 0.125 1,400,000 168,856 0.1206 164.8 164.8 173.1 160.7 171.7 1,019 165.66 -4.76%
2003-06-17 0 0.126 0.126 0.127 0.124 0.128 888,000 111,400 0.1255 173.1 173.1 174.4 170.3 175.8 647 172.31 0.00%
2003-06-16 0 0.126 0.126 0.130 0.125 0.130 1,200,000 152,768 0.1273 173.1 173.1 178.6 171.7 178.6 874 174.86 -4.55%
2003-06-13 0 0.132 0.128 0.132 0.125 0.132 2,520,000 319,360 0.1267 181.3 175.8 181.3 171.7 181.3 1,835 174.07 3.12%
2003-06-12 0 0.128 0.128 0.132 0.127 0.138 5,592,000 742,496 0.1328 175.8 175.8 181.3 174.4 189.5 4,071 182.37 -3.03%
2003-06-11 0 0.132 0.130 0.132 0.125 0.133 5,744,000 740,424 0.1289 181.3 178.6 181.3 171.7 182.7 4,182 177.05 8.20%
2003-06-10 0 0.122 0.121 0.124 0.115 0.122 896,000 106,424 0.1188 167.6 166.2 170.3 158.0 167.6 652 163.14 4.27%
2003-06-09 0 0.117 0.117 0.121 0.112 0.116 240,000 27,416 0.1142 160.7 160.7 166.2 153.8 159.3 175 156.90 -0.85%
2003-06-06 0 0.118 0.118 0.122 0.115 0.119 872,000 102,520 0.1176 162.1 162.1 167.6 158.0 163.4 635 161.48 0.00%
2003-06-05 0 0.118 0.118 0.124 0.118 0.123 1,640,000 196,104 0.1196 162.1 162.1 170.3 162.1 168.9 1,194 164.24 0.85%
2003-06-03 0 0.117 0.117 0.124 0.117 0.119 2,040,000 241,352 0.1183 160.7 160.7 170.3 160.7 163.4 1,485 162.50 -1.68%
2003-06-02 0 0.119 0.118 0.123 0.119 0.120 328,000 39,112 0.1192 163.4 162.1 168.9 163.4 164.8 239 163.78 -3.25%
2003-05-30 0 0.123 0.118 0.123 0.117 0.124 2,088,000 248,096 0.1188 168.9 162.1 168.9 160.7 170.3 1,520 163.20 2.50%
2003-05-29 0 0.120 0.119 0.124 0.120 0.120 200,000 24,000 0.1200 164.8 163.4 170.3 164.8 164.8 146 164.82 -1.64%
2003-05-28 0 0.122 0.122 0.125 0.121 0.127 1,600,000 198,080 0.1238 167.6 167.6 171.7 166.2 174.4 1,165 170.04 -0.81%
2003-05-27 0 0.123 0.123 0.126 0.122 0.127 1,440,000 179,600 0.1247 168.9 168.9 173.1 167.6 174.4 1,048 171.31 -2.38%
2003-05-26 0 0.126 0.125 0.131 0.117 0.132 8,408,000 1,062,216 0.1263 173.1 171.7 179.9 160.7 181.3 6,121 173.52 -0.79%
2003-05-23 0 0.127 0.126 0.130 0.110 0.133 4,424,000 549,672 0.1242 174.4 173.1 178.6 151.1 182.7 3,221 170.66 12.39%
2003-05-22 0 0.113 0.110 0.117 0.107 0.113 312,000 34,056 0.1092 155.2 151.1 160.7 147.0 155.2 227 149.93 3.67%
2003-05-21 0 0.109 0.109 0.111 - - 0 0 - 149.7 149.7 152.5 - - 0 - 0.93%
2003-05-20 0 0.108 0.109 - 0.105 0.105 216,000 22,680 0.1050 148.3 149.7 - 144.2 144.2 157 144.22 -1.82%
2003-05-19 0 0.110 0.110 0.116 0.110 0.110 160,000 17,600 0.1100 151.1 151.1 159.3 151.1 151.1 116 151.09 -3.51%
2003-05-16 0 0.114 0.113 0.118 0.107 0.114 192,000 20,960 0.1092 156.6 155.2 162.1 147.0 156.6 140 149.94 3.64%
2003-05-15 0 0.110 0.110 0.115 0.108 0.111 480,000 52,432 0.1092 151.1 151.1 158.0 148.3 152.5 349 150.03 -3.51%
2003-05-14 0 0.114 0.110 0.116 0.114 0.119 824,000 97,040 0.1178 156.6 151.1 159.3 156.6 163.4 600 161.76 -2.56%
2003-05-13 0 0.117 0.115 0.119 0.109 0.120 1,832,000 209,528 0.1144 160.7 158.0 163.4 149.7 164.8 1,334 157.09 7.34%
2003-05-12 0 0.109 0.109 0.113 0.104 0.105 480,000 50,000 0.1042 149.7 149.7 155.2 142.8 144.2 349 143.08 3.81%
2003-05-09 0 0.105 0.107 - 0.101 0.105 408,000 41,712 0.1022 144.2 147.0 - 138.7 144.2 297 140.42 2.94%
2003-05-07 0 0.102 0.106 0.110 0.100 0.102 288,000 29,168 0.1013 140.1 145.6 151.1 137.4 140.1 210 139.11 0.00%
2003-05-06 0 0.102 0.102 0.104 0.098 0.108 808,000 83,704 0.1036 140.1 140.1 142.8 134.6 148.3 588 142.29 -7.27%
2003-05-05 0 0.110 0.110 0.118 0.110 0.110 480,000 52,800 0.1100 151.1 151.1 162.1 151.1 151.1 349 151.09 0.00%
2003-05-02 0 0.110 0.110 0.118 0.110 0.110 184,000 20,240 0.1100 151.1 151.1 162.1 151.1 151.1 134 151.09 4.76%
2003-04-30 0 0.105 0.102 0.118 0.103 0.113 352,000 37,664 0.1070 144.2 140.1 162.1 141.5 155.2 256 146.97 -9.48%
2003-04-29 0 0.116 0.116 0.118 0.108 0.116 296,000 34,208 0.1156 159.3 159.3 162.1 148.3 159.3 216 158.73 0.87%
2003-04-28 0 0.115 0.110 0.115 0.107 0.115 128,000 14,400 0.1125 158.0 151.1 158.0 147.0 158.0 93 154.52 0.00%
2003-04-25 0 0.115 0.115 0.118 0.106 0.112 416,000 45,472 0.1093 158.0 158.0 162.1 145.6 153.8 303 150.14 2.68%
2003-04-24 0 0.112 0.112 0.115 0.110 0.110 200,000 22,000 0.1100 153.8 153.8 158.0 151.1 151.1 146 151.09 -5.88%
2003-04-23 0 0.119 0.112 0.119 - - 0 0 - 163.4 153.8 163.4 - - 0 - 0.00%
2003-04-22 0 0.119 0.119 0.120 0.111 0.111 80,000 8,880 0.1110 163.4 163.4 164.8 152.5 152.5 58 152.46 0.85%
2003-04-17 0 0.118 0.118 0.120 0.113 0.114 168,000 19,080 0.1136 162.1 162.1 164.8 155.2 156.6 122 155.99 0.00%
2003-04-16 0 0.118 0.116 0.119 0.116 0.120 288,000 34,320 0.1192 162.1 159.3 163.4 159.3 164.8 210 163.68 0.00%
2003-04-15 0 0.118 0.118 0.119 0.111 0.120 728,000 84,792 0.1165 162.1 162.1 163.4 152.5 164.8 530 159.98 6.31%
2003-04-14 0 0.111 0.111 0.121 0.110 0.113 176,000 19,672 0.1118 152.5 152.5 166.2 151.1 155.2 128 153.52 -5.93%
2003-04-11 0 0.118 0.113 0.119 0.115 0.120 2,104,000 247,504 0.1176 162.1 155.2 163.4 158.0 164.8 1,532 161.57 -1.67%
2003-04-10 0 0.120 0.120 0.126 0.120 0.130 2,216,000 271,480 0.1225 164.8 164.8 173.1 164.8 178.6 1,613 168.27 -1.64%
2003-04-09 0 0.122 0.122 0.127 0.121 0.132 2,808,000 349,160 0.1243 167.6 167.6 174.4 166.2 181.3 2,044 170.79 -10.95%
2003-04-08 0 0.137 0.136 0.142 0.132 0.149 8,744,000 1,239,640 0.1418 188.2 186.8 195.0 181.3 204.7 6,366 194.72 3.79%
2003-04-07 0 0.132 0.132 0.134 0.111 0.141 12,712,000 1,656,256 0.1303 181.3 181.3 184.1 152.5 193.7 9,255 178.96 20.00%
2003-04-04 0 0.110 0.109 0.112 0.108 0.114 800,000 87,488 0.1094 151.1 149.7 153.8 148.3 156.6 582 150.21 7.84%
2003-04-03 0 0.102 0.102 - 0.098 0.108 640,000 64,720 0.1011 140.1 140.1 - 134.6 148.3 466 138.90 6.25%
2003-04-02 0 0.096 0.096 0.106 0.094 0.094 64,000 6,016 0.0940 131.9 131.9 145.6 129.1 129.1 47 129.11 -3.03%
2003-04-01 0 0.099 0.099 0.100 0.097 0.107 584,000 59,128 0.1012 136.0 136.0 137.4 133.2 147.0 425 139.06 0.00%
2003-03-31 0 0.099 0.095 0.099 0.099 0.108 1,296,000 132,736 0.1024 136.0 130.5 136.0 136.0 148.3 944 140.68 0.00%
2003-03-28 0 0.099 0.095 0.105 0.095 0.099 392,000 38,520 0.0983 136.0 130.5 144.2 130.5 136.0 285 134.97 0.00%
2003-03-27 0 0.099 0.097 0.099 0.089 0.099 760,000 73,048 0.0961 136.0 133.2 136.0 122.2 136.0 553 132.02 7.61%
2003-03-26 0 0.092 0.092 0.098 0.087 0.092 640,000 57,488 0.0898 126.4 126.4 134.6 119.5 126.4 466 123.38 0.00%
2003-03-25 0 0.092 0.088 0.092 0.087 0.092 256,000 22,752 0.0889 126.4 120.9 126.4 119.5 126.4 186 122.07 1.10%
2003-03-24 0 0.091 0.089 0.091 0.090 0.093 1,248,000 114,360 0.0916 125.0 122.2 125.0 123.6 127.7 909 125.86 -2.15%
2003-03-21 0 0.093 0.093 0.099 0.093 0.093 16,000 1,488 0.0930 127.7 127.7 136.0 127.7 127.7 12 127.74 -6.06%
2003-03-20 0 0.099 0.094 0.099 0.090 0.100 120,000 11,040 0.0920 136.0 129.1 136.0 123.6 137.4 87 126.36 1.02%
2003-03-19 0 0.098 0.096 0.100 0.093 0.098 192,000 18,304 0.0953 134.6 131.9 137.4 127.7 134.6 140 130.94 5.38%
2003-03-18 0 0.093 0.093 0.094 0.093 0.094 1,072,000 99,744 0.0930 127.7 127.7 129.1 127.7 129.1 780 127.80 3.33%
2003-03-17 0 0.090 0.089 0.090 0.091 0.091 240,000 21,744 0.0906 123.6 122.2 123.6 125.0 125.0 175 124.44 0.00%
2003-03-14 0 0.090 0.090 0.094 0.090 0.094 312,000 28,144 0.0902 123.6 123.6 129.1 123.6 129.1 227 123.90 2.27%
2003-03-13 0 0.088 0.084 0.090 0.085 0.088 568,000 49,840 0.0877 120.9 115.4 123.6 116.7 120.9 414 120.52 -1.12%
2003-03-12 0 0.089 0.089 - 0.089 0.090 360,000 32,288 0.0897 122.2 122.2 - 122.2 123.6 262 123.19 -1.11%
2003-03-11 0 0.090 0.090 0.095 0.088 0.090 1,040,000 91,888 0.0884 123.6 123.6 130.5 120.9 123.6 757 121.36 1.12%
2003-03-10 0 0.089 0.088 0.089 0.088 0.097 2,216,000 199,032 0.0898 122.2 120.9 122.2 120.9 133.2 1,613 123.36 -8.25%
2003-03-07 0 0.097 0.097 0.101 0.093 0.096 832,000 78,928 0.0949 133.2 133.2 138.7 127.7 131.9 606 130.30 -1.02%
2003-03-06 0 0.098 0.098 0.105 0.098 0.107 2,533,996 258,460 0.1020 134.6 134.6 144.2 134.6 147.0 1,845 140.10 -8.41%
2003-03-05 0 0.107 0.107 0.110 0.107 0.110 680,000 73,440 0.1080 147.0 147.0 151.1 147.0 151.1 495 148.34 -3.60%
2003-03-04 0 0.111 0.111 0.114 0.111 0.112 136,000 15,176 0.1116 152.5 152.5 156.6 152.5 153.8 99 153.27 -0.89%
2003-03-03 0 0.112 0.111 0.118 0.107 0.120 512,000 58,080 0.1134 153.8 152.5 162.1 147.0 164.8 373 155.81 2.75%
2003-02-28 0 0.109 0.109 0.112 0.109 0.112 320,000 35,024 0.1095 149.7 149.7 153.8 149.7 153.8 233 150.33 -2.68%
2003-02-27 0 0.112 0.107 0.112 0.106 0.112 648,000 70,832 0.1093 153.8 147.0 153.8 145.6 153.8 472 150.14 0.00%
2003-02-26 0 0.112 0.106 0.112 0.104 0.112 608,000 66,728 0.1098 153.8 145.6 153.8 142.8 153.8 443 150.74 0.90%
2003-02-25 0 0.111 0.108 0.112 0.108 0.112 1,936,000 211,976 0.1095 152.5 148.3 153.8 148.3 153.8 1,410 150.39 -0.89%
2003-02-24 0 0.112 0.108 0.110 0.110 0.115 720,000 79,240 0.1101 153.8 148.3 151.1 151.1 158.0 524 151.16 2.75%
2003-02-21 0 0.109 0.107 0.113 0.105 0.110 1,928,000 206,520 0.1071 149.7 147.0 155.2 144.2 151.1 1,404 147.13 -0.91%
2003-02-20 0 0.110 0.110 0.114 0.110 0.116 3,656,000 411,520 0.1126 151.1 151.1 156.6 151.1 159.3 2,662 154.60 -3.51%
2003-02-19 0 0.114 0.112 0.115 0.104 0.115 4,168,000 454,232 0.1090 156.6 153.8 158.0 142.8 158.0 3,035 149.69 9.62%
2003-02-18 0 0.104 0.104 0.106 0.104 0.132 9,672,000 1,084,344 0.1121 142.8 142.8 145.6 142.8 181.3 7,042 153.99 -16.80%
2003-02-17 0 0.125 0.123 0.130 0.123 0.135 5,384,000 700,192 0.1301 171.7 168.9 178.6 168.9 185.4 3,920 178.63 -0.79%
2003-02-14 0 0.126 0.128 0.129 0.120 0.158 12,784,000 1,654,512 0.1294 173.1 175.8 177.2 164.8 217.0 9,307 177.76 -23.17%
2003-02-13 0 0.164 0.161 0.164 0.155 0.182 2,384,000 401,968 0.1686 225.3 221.1 225.3 212.9 250.0 1,736 231.59 -12.30%
2003-02-12 0 0.187 0.187 0.188 0.176 0.188 4,920,000 898,016 0.1825 256.8 256.8 258.2 241.7 258.2 3,582 250.70 8.72%
2003-02-11 0 0.172 0.166 0.174 0.156 0.173 2,544,000 414,728 0.1630 236.2 228.0 239.0 214.3 237.6 1,852 223.91 12.42%
2003-02-10 0 0.153 0.151 0.153 0.150 0.155 632,000 95,792 0.1516 210.1 207.4 210.1 206.0 212.9 460 208.18 2.68%
2003-02-07 0 0.149 0.141 0.150 - - 0 0 - 204.7 193.7 206.0 - - 0 - 0.00%
2003-02-06 0 0.149 0.149 0.150 0.146 0.150 272,000 40,512 0.1489 204.7 204.7 206.0 200.5 206.0 198 204.57 -1.97%
2003-02-05 0 0.152 0.152 0.155 0.148 0.156 680,000 103,624 0.1524 208.8 208.8 212.9 203.3 214.3 495 209.31 0.00%
2003-02-04 0 0.152 0.152 0.156 0.146 0.158 1,528,000 230,560 0.1509 208.8 208.8 214.3 200.5 217.0 1,112 207.25 -4.40%
2003-01-30 0 0.159 0.148 0.159 0.148 0.159 1,352,000 205,296 0.1518 218.4 203.3 218.4 203.3 218.4 984 208.56 4.61%
2003-01-29 0 0.152 0.150 0.153 0.150 0.172 5,304,000 818,056 0.1542 208.8 206.0 210.1 206.0 236.2 3,862 211.84 -15.56%
2003-01-28 0 0.180 0.177 0.180 0.175 0.180 2,544,000 452,960 0.1781 247.2 243.1 247.2 240.4 247.2 1,852 244.56 -1.10%
2003-01-27 0 0.182 0.182 0.187 0.167 0.200 2,488,000 452,864 0.1820 250.0 250.0 256.8 229.4 274.7 1,811 250.01 -9.00%
2003-01-24 0 0.200 0.193 0.200 0.192 0.215 3,288,000 658,440 0.2003 274.7 265.1 274.7 263.7 295.3 2,394 275.06 -10.31%
2003-01-23 0 0.223 0.223 0.228 0.220 0.240 3,760,000 868,384 0.2310 306.3 306.3 313.2 302.2 329.6 2,737 317.22 -7.08%
2003-01-22 0 0.240 0.235 0.243 0.240 0.247 3,368,000 820,200 0.2435 329.6 322.8 333.8 329.6 339.3 2,452 334.49 -4.00%
2003-01-21 0 0.250 0.247 0.255 0.244 0.250 576,000 141,720 0.2460 343.4 339.3 350.2 335.1 343.4 419 337.94 0.40%
2003-01-20 0 0.249 0.246 0.250 0.243 0.249 696,000 171,192 0.2460 342.0 337.9 343.4 333.8 342.0 507 337.84 0.40%
2003-01-17 0 0.248 0.246 0.249 0.245 0.249 1,560,000 386,696 0.2479 340.6 337.9 342.0 336.5 342.0 1,136 340.47 0.40%
2003-01-16 0 0.247 0.246 0.250 0.246 0.250 1,559,433 388,712 0.2493 339.3 337.9 343.4 337.9 343.4 1,135 342.37 -3.14%
2003-01-15 0 0.255 0.250 0.255 0.250 0.260 1,548,000 391,600 0.2530 350.2 343.4 350.2 343.4 357.1 1,127 347.46 0.00%
2003-01-14 0 0.255 0.250 0.255 0.249 0.265 3,208,000 814,840 0.2540 350.2 343.4 350.2 342.0 364.0 2,336 348.88 -1.92%
2003-01-13 0 0.260 0.255 0.260 0.260 0.295 12,424,000 3,479,600 0.2801 357.1 350.2 357.1 357.1 405.2 9,045 384.68 -7.14%
2003-01-10 0 0.280 0.275 0.280 0.247 0.290 15,800,000 4,291,656 0.2716 384.6 377.7 384.6 339.3 398.3 11,503 373.08 12.45%
2003-01-09 0 0.249 0.249 0.250 0.245 0.250 248,000 61,632 0.2485 342.0 342.0 343.4 336.5 343.4 181 341.34 1.63%
2003-01-08 0 0.245 0.245 0.250 0.245 0.250 728,000 180,728 0.2483 336.5 336.5 343.4 336.5 343.4 530 340.98 0.41%
2003-01-07 0 0.244 0.244 0.250 0.244 0.245 176,000 43,048 0.2446 335.1 335.1 343.4 335.1 336.5 128 335.95 0.00%
2003-01-06 0 0.244 0.244 0.255 0.244 0.245 320,000 78,184 0.2443 335.1 335.1 350.2 335.1 336.5 233 335.59 -2.40%
2003-01-03 0 0.250 0.250 0.255 0.242 0.248 832,000 204,512 0.2458 343.4 343.4 350.2 332.4 340.6 606 337.62 3.73%
2003-01-02 0 0.241 0.240 0.244 0.240 0.246 728,000 175,384 0.2409 331.0 329.6 335.1 329.6 337.9 530 330.90 -1.63%
2002-12-31 0 0.245 0.243 0.250 0.243 0.248 144,000 35,336 0.2454 336.5 333.8 343.4 333.8 340.6 105 337.05 0.82%
2002-12-30 0 0.243 0.243 0.246 0.243 0.246 1,448,000 354,704 0.2450 333.8 333.8 337.9 333.8 337.9 1,054 336.46 -4.71%
2002-12-27 0 0.255 0.248 0.255 0.248 0.260 760,000 191,056 0.2514 350.2 340.6 350.2 340.6 357.1 553 345.29 -1.92%
2002-12-24 0 0.260 0.250 0.260 0.250 0.260 192,000 49,520 0.2579 357.1 343.4 357.1 343.4 357.1 140 354.25 1.96%
2002-12-23 0 0.255 0.250 0.260 0.250 0.255 496,000 126,000 0.2540 350.2 343.4 357.1 343.4 350.2 361 348.92 0.00%
2002-12-20 0 0.255 0.250 0.255 0.249 0.255 624,315 157,684 0.2526 350.2 343.4 350.2 342.0 350.2 455 346.91 0.00%
2002-12-19 0 0.255 0.250 0.255 0.249 0.260 1,664,000 417,584 0.2510 350.2 343.4 350.2 342.0 357.1 1,211 344.69 -1.92%
2002-12-18 0 0.260 0.250 0.260 0.255 0.260 624,000 159,920 0.2563 357.1 343.4 357.1 350.2 357.1 454 352.01 -3.70%
2002-12-17 0 0.270 0.265 0.270 0.265 0.270 408,000 109,280 0.2678 370.9 364.0 370.9 364.0 370.9 297 367.89 1.89%
2002-12-16 0 0.265 0.265 0.270 0.260 0.265 160,000 42,200 0.2638 364.0 364.0 370.9 357.1 364.0 116 362.27 -1.85%
2002-12-13 0 0.270 0.265 0.270 0.260 0.275 1,472,000 395,360 0.2686 370.9 364.0 370.9 357.1 377.7 1,072 368.91 -1.82%
2002-12-12 0 0.275 0.270 0.280 0.275 0.280 248,000 68,240 0.2752 377.7 370.9 384.6 377.7 384.6 181 377.94 1.85%
2002-12-11 0 0.270 0.270 0.280 0.270 0.275 1,216,000 333,120 0.2739 370.9 370.9 384.6 370.9 377.7 885 376.27 -1.82%
2002-12-10 0 0.275 0.275 0.280 0.270 0.275 1,712,000 467,560 0.2731 377.7 377.7 384.6 370.9 377.7 1,246 375.12 1.85%
2002-12-09 0 0.270 0.265 0.270 0.265 0.285 2,848,000 767,400 0.2695 370.9 364.0 370.9 364.0 391.5 2,074 370.10 -5.26%
2002-12-06 0 0.285 0.285 0.290 0.275 0.285 1,416,000 397,360 0.2806 391.5 391.5 398.3 377.7 391.5 1,031 385.44 0.00%
2002-12-05 0 0.285 0.280 0.290 0.275 0.285 2,040,000 570,520 0.2797 391.5 384.6 398.3 377.7 391.5 1,485 384.13 0.00%
2002-12-04 0 0.285 0.280 0.285 0.280 0.295 3,664,000 1,044,400 0.2850 391.5 384.6 391.5 384.6 405.2 2,668 391.51 -5.00%
2002-12-03 0 0.300 0.300 0.305 0.300 0.315 6,544,000 2,014,520 0.3078 412.1 412.1 418.9 412.1 432.7 4,764 422.83 0.00%
2002-12-02 0 0.300 0.295 0.300 0.290 0.300 2,768,000 809,120 0.2923 412.1 405.2 412.1 398.3 412.1 2,015 401.50 1.69%
2002-11-29 0 0.295 0.295 0.300 0.290 0.300 2,640,000 780,600 0.2957 405.2 405.2 412.1 398.3 412.1 1,922 406.13 -1.67%
2002-11-28 0 0.300 0.300 0.305 0.300 0.310 6,680,000 2,030,480 0.3040 412.1 412.1 418.9 412.1 425.8 4,863 417.50 1.69%
2002-11-27 0 0.295 0.295 0.300 0.290 0.310 14,928,000 4,496,800 0.3012 405.2 405.2 412.1 398.3 425.8 10,868 413.75 -4.84%
2002-11-26 0 0.310 0.310 0.315 0.310 0.340 10,512,000 3,389,800 0.3225 425.8 425.8 432.7 425.8 467.0 7,653 442.92 -7.46%
2002-11-25 0 0.335 0.335 0.340 0.320 0.340 22,128,000 7,339,240 0.3317 460.1 460.1 467.0 439.5 467.0 16,110 455.56 4.69%
2002-11-22 0 0.320 0.315 0.320 0.305 0.320 6,784,000 2,130,440 0.3140 439.5 432.7 439.5 418.9 439.5 4,939 431.34 4.92%
2002-11-21 0 0.305 0.305 0.310 0.305 0.315 440,000 136,400 0.3100 418.9 418.9 425.8 418.9 432.7 320 425.79 0.00%
2002-11-20 0 0.305 0.305 0.310 0.305 0.305 1,088,000 331,840 0.3050 418.9 418.9 425.8 418.9 418.9 792 418.92 -3.17%
2002-11-19 0 0.315 0.305 0.315 0.305 0.320 1,176,000 365,720 0.3110 432.7 418.9 432.7 418.9 439.5 856 427.15 1.61%
2002-11-18 0 0.310 0.310 0.315 0.305 0.320 888,000 275,040 0.3097 425.8 425.8 432.7 418.9 439.5 647 425.42 -4.62%
2002-11-15 0 0.325 0.320 0.325 0.320 0.330 3,748,287 1,218,097 0.3250 446.4 439.5 446.4 439.5 453.3 2,729 446.36 3.17%
2002-11-14 0 0.315 0.310 0.320 0.315 0.320 832,000 262,680 0.3157 432.7 425.8 439.5 432.7 439.5 606 433.65 1.61%
2002-11-13 0 0.310 0.305 0.310 0.305 0.310 240,000 73,960 0.3082 425.8 418.9 425.8 418.9 425.8 175 423.27 -1.59%
2002-11-12 0 0.315 0.310 0.315 0.310 0.320 280,000 87,360 0.3120 432.7 425.8 432.7 425.8 439.5 204 428.54 1.61%
2002-11-11 0 0.310 0.310 0.320 0.310 0.315 184,777 57,298 0.3101 425.8 425.8 439.5 425.8 432.7 135 425.92 -4.62%
2002-11-08 0 0.325 0.320 0.325 0.320 0.325 1,960,000 630,480 0.3217 446.4 439.5 446.4 439.5 446.4 1,427 441.83 1.56%
2002-11-07 0 0.320 0.320 0.325 0.310 0.320 1,264,000 401,080 0.3173 439.5 439.5 446.4 425.8 439.5 920 435.83 3.23%
2002-11-06 0 0.310 0.305 0.310 0.310 0.315 744,000 232,160 0.3120 425.8 418.9 425.8 425.8 432.7 542 428.60 -1.59%
2002-11-05 0 0.315 0.315 0.320 0.310 0.320 1,120,000 351,960 0.3143 432.7 432.7 439.5 425.8 439.5 815 431.63 -1.56%
2002-11-04 0 0.320 0.320 0.325 0.320 0.325 1,192,000 384,840 0.3229 439.5 439.5 446.4 439.5 446.4 868 443.44 3.23%
2002-11-01 0 0.310 0.305 0.310 0.310 0.315 960,000 300,520 0.3130 425.8 418.9 425.8 425.8 432.7 699 429.97 1.64%
2002-10-31 0 0.305 0.305 0.310 0.305 0.320 2,640,000 827,520 0.3135 418.9 418.9 425.8 418.9 439.5 1,922 430.54 -1.61%
2002-10-30 0 0.310 0.310 0.315 0.310 0.325 3,192,000 1,008,200 0.3159 425.8 425.8 432.7 425.8 446.4 2,324 433.83 -1.59%
2002-10-29 0 0.315 0.310 0.315 0.310 0.335 3,112,000 1,009,000 0.3242 432.7 425.8 432.7 425.8 460.1 2,266 445.34 -7.35%
2002-10-28 0 0.340 0.335 0.340 0.335 0.360 4,856,000 1,662,280 0.3423 467.0 460.1 467.0 460.1 494.5 3,535 470.18 -4.23%
2002-10-25 0 0.355 0.350 0.355 0.345 0.370 11,144,000 3,984,720 0.3576 487.6 480.7 487.6 473.9 508.2 8,113 491.13 -1.39%
2002-10-24 0 0.360 0.355 0.365 0.325 0.360 10,728,000 3,746,360 0.3492 494.5 487.6 501.3 446.4 494.5 7,811 479.65 7.46%
2002-10-23 0 0.335 0.330 0.335 0.305 0.335 2,792,000 897,920 0.3216 460.1 453.3 460.1 418.9 460.1 2,033 441.73 9.84%
2002-10-22 0 0.305 0.305 0.310 0.300 0.325 2,888,000 897,200 0.3107 418.9 418.9 425.8 412.1 446.4 2,103 426.71 -4.69%
2002-10-21 0 0.320 0.325 0.330 0.320 0.345 2,040,000 671,360 0.3291 439.5 446.4 453.3 439.5 473.9 1,485 452.02 -5.88%
2002-10-18 0 0.340 0.335 0.345 0.335 0.355 8,968,000 3,099,520 0.3456 467.0 460.1 473.9 460.1 487.6 6,529 474.72 3.03%
2002-10-17 0 0.330 0.330 0.340 0.320 0.330 3,183,180 1,034,114 0.3249 453.3 453.3 467.0 439.5 453.3 2,318 446.21 3.13%
2002-10-16 0 0.320 0.320 0.325 0.315 0.350 5,024,000 1,695,920 0.3376 439.5 439.5 446.4 432.7 480.7 3,658 463.65 -3.03%
2002-10-15 0 0.330 0.330 0.335 0.300 0.330 4,256,000 1,364,560 0.3206 453.3 453.3 460.1 412.1 453.3 3,099 440.38 10.00%
2002-10-11 0 0.300 0.295 0.305 0.290 0.305 4,894,854 1,449,468 0.2961 412.1 405.2 418.9 398.3 418.9 3,564 406.73 5.26%
2002-10-10 0 0.285 0.285 0.290 0.280 0.290 784,000 222,360 0.2836 391.5 391.5 398.3 384.6 398.3 571 389.56 -1.72%
2002-10-09 0 0.290 0.280 0.290 0.265 0.305 2,016,000 598,000 0.2966 398.3 384.6 398.3 364.0 418.9 1,468 407.42 0.00%
2002-10-08 0 0.290 0.280 0.290 0.248 0.295 2,040,000 571,752 0.2803 398.3 384.6 398.3 340.6 405.2 1,485 384.96 7.41%
2002-10-07 1 - - - - - 0 0 - 370.9 - - - - 0 - 0.00%
2002-10-04 1 - - - - - 0 0 - 370.9 - - - - 0 - 0.00%
2002-10-03 1 - - - - - 0 0 - 370.9 - - - - 0 - 0.00%
2002-10-02 0 0.270 0.270 0.285 0.270 0.290 752,000 210,520 0.2799 370.9 370.9 391.5 370.9 398.3 547 384.51 -5.26%
2002-09-30 0 0.285 0.280 0.285 0.285 0.295 1,416,000 411,120 0.2903 391.5 384.6 391.5 391.5 405.2 1,031 398.79 -1.72%
2002-09-27 0 0.290 0.285 0.290 0.290 0.300 840,000 246,480 0.2934 398.3 391.5 398.3 398.3 412.1 612 403.03 -3.33%
2002-09-26 0 0.300 0.295 0.305 0.300 0.305 784,000 236,480 0.3016 412.1 405.2 418.9 412.1 418.9 571 414.30 1.69%
2002-09-25 0 0.295 0.295 0.300 0.285 0.300 768,000 225,360 0.2934 405.2 405.2 412.1 391.5 412.1 559 403.04 0.00%
2002-09-24 0 0.295 0.295 0.300 0.290 0.305 1,752,000 524,480 0.2994 405.2 405.2 412.1 398.3 418.9 1,276 411.18 -3.28%
2002-09-23 0 0.305 0.305 0.310 0.305 0.310 1,669,438 513,417 0.3075 418.9 418.9 425.8 418.9 425.8 1,215 422.41 -1.61%
2002-09-20 0 0.310 0.305 0.310 0.295 0.310 2,416,000 721,760 0.2987 425.8 418.9 425.8 405.2 425.8 1,759 410.33 3.33%
2002-09-19 0 0.300 0.300 0.305 0.300 0.315 1,800,000 547,600 0.3042 412.1 412.1 418.9 412.1 432.7 1,310 417.86 -1.64%
2002-09-18 0 0.305 0.305 0.310 0.290 0.305 2,974,854 880,708 0.2961 418.9 418.9 425.8 398.3 418.9 2,166 406.63 -1.61%
2002-09-17 0 0.310 0.310 0.315 0.300 0.320 2,384,000 732,360 0.3072 425.8 425.8 432.7 412.1 439.5 1,736 421.94 6.90%
2002-09-16 0 0.290 0.285 0.300 0.285 0.320 3,912,000 1,165,760 0.2980 398.3 391.5 412.1 391.5 439.5 2,848 409.30 -6.45%
2002-09-13 0 0.310 0.310 0.315 0.310 0.320 4,168,775 1,315,689 0.3156 425.8 425.8 432.7 425.8 439.5 3,035 433.49 -6.06%
2002-09-12 0 0.330 0.325 0.335 0.315 0.340 3,168,000 1,054,320 0.3328 453.3 446.4 460.1 432.7 467.0 2,306 457.11 3.13%
2002-09-11 0 0.320 0.315 0.320 0.320 0.330 2,464,000 794,680 0.3225 439.5 432.7 439.5 439.5 453.3 1,794 442.98 -1.54%
2002-09-10 0 0.325 0.320 0.330 0.305 0.330 9,336,705 2,974,692 0.3186 446.4 439.5 453.3 418.9 453.3 6,798 437.61 8.33%
2002-09-09 0 0.300 0.300 0.310 0.300 0.330 3,456,000 1,084,480 0.3138 412.1 412.1 425.8 412.1 453.3 2,516 431.01 -9.09%
2002-09-06 0 0.330 0.325 0.335 0.320 0.335 1,720,000 564,600 0.3283 453.3 446.4 460.1 439.5 460.1 1,252 450.87 0.00%
2002-09-05 0 0.330 0.330 0.335 0.330 0.355 7,365,752 2,528,154 0.3432 453.3 453.3 460.1 453.3 487.6 5,363 471.44 -7.04%
2002-09-04 0 0.355 0.350 0.355 0.315 0.355 9,792,000 3,261,480 0.3331 487.6 480.7 487.6 432.7 487.6 7,129 457.49 7.58%
2002-09-03 0 0.330 0.325 0.330 0.320 0.335 3,688,000 1,209,680 0.3280 453.3 446.4 453.3 439.5 460.1 2,685 450.52 1.54%
2002-09-02 0 0.325 0.325 0.330 0.320 0.335 3,608,000 1,186,880 0.3290 446.4 446.4 453.3 439.5 460.1 2,627 451.83 -4.41%
2002-08-30 0 0.340 0.340 0.350 0.340 0.365 4,416,000 1,566,560 0.3547 467.0 467.0 480.7 467.0 501.3 3,215 487.25 -4.23%
2002-08-29 0 0.355 0.355 0.360 0.330 0.360 7,408,000 2,567,680 0.3466 487.6 487.6 494.5 453.3 494.5 5,393 476.08 1.43%
2002-08-28 0 0.350 0.350 0.355 0.345 0.370 5,408,000 1,917,280 0.3545 480.7 480.7 487.6 473.9 508.2 3,937 486.95 -6.67%
2002-08-27 0 0.375 0.370 0.375 0.365 0.425 13,544,000 5,187,040 0.3830 515.1 508.2 515.1 501.3 583.7 9,861 526.03 -9.64%
2002-08-26 0 0.415 0.410 0.415 0.410 0.440 9,008,000 3,835,640 0.4258 570.0 563.1 570.0 563.1 604.3 6,558 584.85 -2.35%
2002-08-23 0 0.425 0.425 0.430 0.420 0.470 35,968,000 15,952,240 0.4435 583.7 583.7 590.6 576.9 645.6 26,187 609.17 0.00%
2002-08-22 0 0.425 0.420 0.425 0.370 0.430 28,892,000 11,785,440 0.4079 583.7 576.9 583.7 508.2 590.6 21,035 560.28 14.86%
2002-08-21 0 0.370 0.370 0.375 0.355 0.380 6,528,000 2,429,320 0.3721 508.2 508.2 515.1 487.6 521.9 4,753 511.14 2.78%
2002-08-20 0 0.360 0.355 0.360 0.340 0.400 19,152,000 7,210,480 0.3765 494.5 487.6 494.5 467.0 549.4 13,944 517.11 -2.70%
2002-08-19 0 0.370 0.365 0.370 0.295 0.375 17,072,000 5,859,760 0.3432 508.2 501.3 508.2 405.2 515.1 12,429 471.45 25.42%
2002-08-16 0 0.295 0.290 0.300 0.260 0.300 6,936,000 2,019,920 0.2912 405.2 398.3 412.1 357.1 412.1 5,050 400.00 9.26%
2002-08-15 0 0.270 0.270 0.275 0.260 0.275 3,928,000 1,046,000 0.2663 370.9 370.9 377.7 357.1 377.7 2,860 365.76 8.00%
2002-08-14 0 0.250 0.247 0.250 0.245 0.255 2,360,775 589,962 0.2499 343.4 339.3 343.4 336.5 350.2 1,719 343.25 -3.85%
2002-08-13 0 0.260 0.255 0.260 0.246 0.265 2,640,000 669,056 0.2534 357.1 350.2 357.1 337.9 364.0 1,922 348.09 4.00%
2002-08-12 0 0.250 0.250 0.255 0.243 0.255 4,542,854 1,115,888 0.2456 343.4 343.4 350.2 333.8 350.2 3,307 337.39 -3.85%
2002-08-09 0 0.260 0.255 0.260 0.250 0.310 8,448,000 2,341,680 0.2772 357.1 350.2 357.1 343.4 425.8 6,151 380.72 -13.33%
2002-08-08 0 0.300 0.300 0.305 0.280 0.300 5,784,000 1,677,200 0.2900 412.1 412.1 418.9 384.6 412.1 4,211 398.28 3.45%
2002-08-07 0 0.290 0.295 0.300 0.275 0.295 2,576,000 740,240 0.2874 398.3 405.2 412.1 377.7 405.2 1,875 394.70 7.41%
2002-08-06 0 0.270 0.270 0.280 0.265 0.280 2,072,000 563,760 0.2721 370.9 370.9 384.6 364.0 384.6 1,509 373.71 -6.90%
2002-08-05 0 0.290 0.290 0.295 0.290 0.300 2,096,000 618,000 0.2948 398.3 398.3 405.2 398.3 412.1 1,526 404.98 -3.33%
2002-08-02 0 0.300 0.300 0.310 0.300 0.310 1,632,000 495,520 0.3036 412.1 412.1 425.8 412.1 425.8 1,188 417.04 -4.76%
2002-08-01 0 0.315 0.315 0.320 0.315 0.320 1,513,550 479,482 0.3168 432.7 432.7 439.5 432.7 439.5 1,102 435.12 -3.08%
2002-07-31 0 0.325 0.325 0.330 0.315 0.330 1,112,000 359,080 0.3229 446.4 446.4 453.3 432.7 453.3 810 443.53 -2.99%
2002-07-30 0 0.335 0.330 0.335 0.330 0.345 2,912,000 981,520 0.3371 460.1 453.3 460.1 453.3 473.9 2,120 462.96 3.08%
2002-07-29 0 0.325 0.320 0.325 0.320 0.360 2,952,000 968,320 0.3280 446.4 439.5 446.4 439.5 494.5 2,149 450.55 4.84%
2002-07-26 0 0.310 0.310 0.320 0.270 0.350 8,904,000 2,730,840 0.3067 425.8 425.8 439.5 370.9 480.7 6,483 421.26 -12.68%
2002-07-25 0 0.355 0.355 0.370 0.340 0.410 3,680,000 1,430,280 0.3887 487.6 487.6 508.2 467.0 563.1 2,679 533.84 -10.13%
2002-07-24 0 0.395 0.390 0.395 0.390 0.410 4,824,000 1,942,640 0.4027 542.5 535.7 542.5 535.7 563.1 3,512 553.12 -5.95%
2002-07-23 0 0.420 0.420 0.425 0.400 0.430 4,672,000 1,969,000 0.4214 576.9 576.9 583.7 549.4 590.6 3,401 578.87 1.20%
2002-07-22 0 0.415 0.415 0.420 0.400 0.435 7,080,000 2,967,800 0.4192 570.0 570.0 576.9 549.4 597.5 5,155 575.75 -7.78%
2002-07-19 0 0.450 0.445 0.450 0.430 0.460 6,176,000 2,758,600 0.4467 618.1 611.2 618.1 590.6 631.8 4,496 613.50 3.45%
2002-07-18 0 0.435 0.435 0.440 0.430 0.440 2,192,000 953,600 0.4350 597.5 597.5 604.3 590.6 604.3 1,596 597.53 0.00%
2002-07-17 0 0.435 0.435 0.440 0.425 0.450 4,544,000 1,955,120 0.4303 597.5 597.5 604.3 583.7 618.1 3,308 590.98 -7.45%
2002-07-16 0 0.470 0.470 0.480 0.465 0.490 3,797,160 1,803,065 0.4748 645.6 645.6 659.3 638.7 673.0 2,765 652.21 -5.05%
2002-07-15 0 0.495 0.490 0.495 0.490 0.520 3,776,000 1,889,960 0.5005 679.9 673.0 679.9 673.0 714.2 2,749 687.47 -2.94%
2002-07-12 0 0.510 0.510 0.520 0.470 0.520 10,824,000 5,424,520 0.5012 700.5 700.5 714.2 645.6 714.2 7,880 688.35 8.51%
2002-07-11 0 0.470 0.470 0.475 0.465 0.485 7,824,717 3,738,797 0.4778 645.6 645.6 652.4 638.7 666.2 5,697 656.29 -4.08%
2002-07-10 0 0.490 0.485 0.490 0.480 0.520 7,624,000 3,730,000 0.4892 673.0 666.2 673.0 659.3 714.2 5,551 671.99 -5.77%
2002-07-09 0 0.520 0.520 0.530 0.510 0.550 4,712,000 2,457,760 0.5216 714.2 714.2 728.0 700.5 755.4 3,431 716.42 -7.14%
2002-07-08 0 0.560 0.550 0.560 0.550 0.590 2,864,000 1,629,040 0.5688 769.2 755.4 769.2 755.4 810.4 2,085 781.26 -1.75%
2002-07-05 0 0.570 0.570 0.580 0.570 0.580 1,824,000 1,042,560 0.5716 782.9 782.9 796.6 782.9 796.6 1,328 785.08 -1.72%
2002-07-04 0 0.580 0.570 0.580 0.580 0.600 3,920,000 2,293,120 0.5850 796.6 782.9 796.6 796.6 824.1 2,854 803.48 -3.33%
2002-07-03 0 0.600 0.590 0.600 0.580 0.600 1,416,000 838,960 0.5925 824.1 810.4 824.1 796.6 824.1 1,031 813.79 3.45%
2002-07-02 0 0.580 0.580 0.590 0.580 0.590 1,128,000 661,840 0.5867 796.6 796.6 810.4 796.6 810.4 821 805.90 -1.69%
2002-06-28 0 0.590 0.590 0.600 0.580 0.630 4,688,000 2,841,840 0.6062 810.4 810.4 824.1 796.6 865.3 3,413 832.62 -3.28%
2002-06-27 0 0.610 0.610 0.620 0.600 0.610 3,261,438 1,971,285 0.6044 837.8 837.8 851.6 824.1 837.8 2,375 830.19 5.17%
2002-06-26 0 0.580 0.580 0.590 0.570 0.620 4,456,000 2,674,560 0.6002 796.6 796.6 810.4 782.9 851.6 3,244 824.41 -4.92%
2002-06-25 0 0.610 0.610 0.620 0.600 0.640 7,880,000 4,898,640 0.6217 837.8 837.8 851.6 824.1 879.1 5,737 853.86 1.67%
2002-06-24 0 0.600 0.590 0.600 0.560 0.610 2,848,000 1,681,760 0.5905 824.1 810.4 824.1 769.2 837.8 2,074 811.07 7.14%
2002-06-21 0 0.560 0.560 0.570 0.550 0.570 1,856,000 1,043,920 0.5625 769.2 769.2 782.9 755.4 782.9 1,351 772.55 -1.75%
2002-06-20 0 0.570 0.560 0.580 0.540 0.570 4,664,000 2,596,480 0.5567 782.9 769.2 796.6 741.7 782.9 3,396 764.65 -1.72%
2002-06-19 0 0.580 0.550 0.580 0.540 0.580 6,769,554 3,771,215 0.5571 796.6 755.4 796.6 741.7 796.6 4,929 765.17 5.45%
2002-06-18 0 0.550 0.540 0.550 0.540 0.630 10,650,566 6,105,888 0.5733 755.4 741.7 755.4 741.7 865.3 7,754 787.43 -9.84%
2002-06-17 0 0.610 0.600 0.610 0.600 0.680 9,072,000 5,750,000 0.6338 837.8 824.1 837.8 824.1 934.0 6,605 870.56 -12.86%
2002-06-14 0 0.700 0.690 0.700 0.690 0.710 8,224,000 5,732,400 0.6970 961.5 947.7 961.5 947.7 975.2 5,988 957.39 -2.78%
2002-06-13 0 0.720 0.710 0.720 0.700 0.730 12,880,000 9,185,440 0.7132 988.9 975.2 988.9 961.5 1,003 9,377 979.53 -4.00%
2002-06-12 1 - - - - - 0 0 - 1,030 - - - - 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 1,030 1,016 1,030 1,016 1,058 4,700 1,035.7 4.17%
2002-06-10 0 0.720 0.720 0.730 0.720 0.730 904,000 652,960 0.7223 988.9 988.9 1,003 988.9 1,003 658 992.10 0.00%
2002-06-07 0 0.720 0.720 0.730 0.700 0.730 1,776,000 1,284,960 0.7235 988.9 988.9 1,003 961.5 1,003 1,293 993.76 0.00%
2002-06-06 0 0.720 0.720 0.730 0.720 0.740 1,000,000 729,120 0.7291 988.9 988.9 1,003 988.9 1,016 728 1,001.5 -1.37%
2002-06-05 0 0.730 0.730 0.740 0.720 0.730 928,000 672,960 0.7252 1,003 1,003 1,016 988.9 1,003 676 996.04 0.00%
2002-06-04 0 0.730 0.720 0.740 0.720 0.740 896,000 654,320 0.7303 1,003 988.9 1,016 988.9 1,016 652 1,003.0 0.00%
2002-06-03 0 0.730 0.720 0.730 0.720 0.760 3,944,000 2,918,400 0.7400 1,003 988.9 1,003 988.9 1,044 2,871 1,016.4 1.39%
2002-05-31 0 0.720 0.710 0.720 0.700 0.770 5,616,000 4,039,200 0.7192 988.9 975.2 988.9 961.5 1,058 4,089 987.88 -6.49%
2002-05-30 0 0.770 0.770 0.780 0.760 0.780 1,712,000 1,316,880 0.7692 1,058 1,058 1,071 1,044 1,071 1,246 1,056.5 1.32%
2002-05-29 0 0.760 0.760 0.770 0.760 0.790 1,600,000 1,237,840 0.7737 1,044 1,044 1,058 1,044 1,085 1,165 1,062.6 -3.80%
2002-05-28 0 0.790 0.790 0.800 0.780 0.820 7,600,000 6,135,600 0.8073 1,085 1,085 1,099 1,071 1,126 5,533 1,108.9 3.95%
2002-05-27 0 0.760 0.760 0.770 0.760 0.800 1,416,000 1,095,280 0.7735 1,044 1,044 1,058 1,044 1,099 1,031 1,062.4 -5.00%
2002-05-24 0 0.800 0.790 0.810 0.790 0.820 5,400,000 4,361,680 0.8077 1,099 1,085 1,113 1,085 1,126 3,931 1,109.4 0.00%
2002-05-23 0 0.800 0.800 0.810 0.760 0.800 2,568,000 2,001,840 0.7795 1,099 1,099 1,113 1,044 1,099 1,870 1,070.7 1.27%
2002-05-22 0 0.790 0.790 0.800 0.760 0.830 8,664,000 6,963,200 0.8037 1,085 1,085 1,099 1,044 1,140 6,308 1,103.9 3.95%
2002-05-21 0 0.760 0.760 0.770 0.750 0.840 8,216,000 6,325,760 0.7699 1,044 1,044 1,058 1,030 1,154 5,982 1,057.5 -8.43%
2002-05-17 0 0.830 0.830 0.840 0.820 0.870 6,128,000 5,125,600 0.8364 1,140 1,140 1,154 1,126 1,195 4,462 1,148.8 -5.68%
2002-05-16 0 0.880 0.870 0.880 0.870 0.880 1,344,000 1,172,480 0.8724 1,209 1,195 1,209 1,195 1,209 979 1,198.2 0.00%
2002-05-15 0 0.880 0.870 0.880 0.870 0.890 2,512,000 2,215,200 0.8818 1,209 1,195 1,209 1,195 1,222 1,829 1,211.2 1.15%
2002-05-14 0 0.870 0.860 0.870 0.860 0.890 3,512,000 3,081,920 0.8775 1,195 1,181 1,195 1,181 1,222 2,557 1,205.3 -1.14%
2002-05-13 0 0.880 0.880 0.890 0.870 0.920 8,808,000 7,768,960 0.8820 1,209 1,209 1,222 1,195 1,264 6,413 1,211.5 -5.38%
2002-05-10 0 0.930 0.930 0.940 0.920 0.950 1,360,000 1,266,960 0.9316 1,277 1,277 1,291 1,264 1,305 990 1,279.6 0.00%
2002-05-09 0 0.930 0.930 0.940 0.930 0.970 4,424,000 4,202,880 0.9500 1,277 1,277 1,291 1,277 1,332 3,221 1,304.9 -1.06%
2002-05-08 0 0.940 0.940 0.950 0.940 0.970 2,816,000 2,673,920 0.9495 1,291 1,291 1,305 1,291 1,332 2,050 1,304.2 -1.05%
2002-05-07 0 0.950 0.950 0.960 0.930 0.980 4,464,000 4,275,200 0.9577 1,305 1,305 1,319 1,277 1,346 3,250 1,315.4 1.06%
2002-05-06 0 0.940 0.940 0.950 0.920 0.950 1,928,000 1,815,120 0.9415 1,291 1,291 1,305 1,264 1,305 1,404 1,293.1 0.00%
2002-05-03 0 0.940 0.940 0.950 0.940 0.970 3,256,000 3,085,040 0.9475 1,291 1,291 1,305 1,291 1,332 2,371 1,301.4 -3.09%
2002-05-02 0 0.970 0.960 0.970 0.960 0.980 3,248,000 3,156,320 0.9718 1,332 1,319 1,332 1,319 1,346 2,365 1,334.8 0.00%
2002-04-30 0 0.970 0.960 0.980 0.960 0.980 6,392,000 6,203,680 0.9705 1,332 1,319 1,346 1,319 1,346 4,654 1,333.1 2.11%
2002-04-29 0 0.950 0.950 0.960 0.930 0.970 4,288,000 4,079,120 0.9513 1,305 1,305 1,319 1,277 1,332 3,122 1,306.6 0.00%
2002-04-26 0 0.950 0.940 0.950 0.920 0.970 6,704,000 6,324,400 0.9434 1,305 1,291 1,305 1,264 1,332 4,881 1,295.7 -1.04%
2002-04-25 0 0.960 0.950 0.960 0.950 0.990 3,776,000 3,649,280 0.9664 1,319 1,305 1,319 1,305 1,360 2,749 1,327.4 -1.03%
2002-04-24 0 0.970 0.960 0.970 0.960 1.000 7,208,000 7,020,960 0.9741 1,332 1,319 1,332 1,319 1,374 5,248 1,337.9 -3.00%
2002-04-23 0 1.000 0.990 1.000 0.990 1.010 3,184,000 3,188,240 1.0013 1,374 1,360 1,374 1,360 1,387 2,318 1,375.4 0.00%
2002-04-22 0 1.000 0.980 1.000 0.980 1.030 6,496,000 6,542,000 1.0071 1,374 1,346 1,374 1,346 1,415 4,729 1,383.2 -0.99%
2002-04-19 0 1.010 1.000 1.010 1.000 1.060 18,260,566 18,782,875 1.0286 1,387 1,374 1,387 1,374 1,456 13,295 1,412.8 1.00%
2002-04-18 0 1.000 1.000 1.010 0.990 1.010 4,632,000 4,638,240 1.0013 1,374 1,374 1,387 1,360 1,387 3,372 1,375.4 -0.99%
2002-04-17 0 1.010 1.010 1.020 1.010 1.060 12,256,000 12,714,080 1.0374 1,387 1,387 1,401 1,387 1,456 8,923 1,424.9 -0.98%
2002-04-16 0 1.020 1.010 1.020 0.990 1.030 13,936,000 14,168,240 1.0167 1,401 1,387 1,401 1,360 1,415 10,146 1,396.4 3.03%
2002-04-15 0 0.990 0.980 0.990 0.980 1.010 3,648,000 3,639,520 0.9977 1,360 1,346 1,360 1,346 1,387 2,656 1,370.3 1.02%
2002-04-12 0 0.980 0.980 0.990 0.960 0.990 2,520,000 2,454,240 0.9739 1,346 1,346 1,360 1,319 1,360 1,835 1,337.7 0.00%
2002-04-11 0 0.980 0.980 0.990 0.980 1.010 3,328,000 3,283,120 0.9865 1,346 1,346 1,360 1,346 1,387 2,423 1,355.0 1.03%
2002-04-10 0 0.970 0.970 0.980 0.970 1.010 6,144,000 6,106,480 0.9939 1,332 1,332 1,346 1,332 1,387 4,473 1,365.1 -4.90%
2002-04-09 0 1.020 1.010 1.020 0.950 1.040 21,944,000 22,165,120 1.0101 1,401 1,387 1,401 1,305 1,428 15,976 1,387.4 7.37%
2002-04-08 0 0.950 0.940 0.950 0.940 0.970 4,240,000 4,061,440 0.9579 1,305 1,291 1,305 1,291 1,332 3,087 1,315.7 -3.06%
2002-04-04 0 0.980 0.970 0.980 0.930 0.990 8,064,000 7,811,600 0.9687 1,346 1,332 1,346 1,277 1,360 5,871 1,330.5 2.08%
2002-04-03 0 0.960 0.950 0.960 0.930 0.970 8,176,000 7,753,520 0.9483 1,319 1,305 1,319 1,277 1,332 5,953 1,302.5 -1.03%
2002-04-02 0 0.970 0.960 0.970 0.960 1.010 11,176,000 10,971,440 0.9817 1,332 1,319 1,332 1,319 1,387 8,137 1,348.4 -6.73%
2002-03-28 0 1.040 1.030 1.040 1.030 1.070 3,576,000 3,751,040 1.0489 1,428 1,415 1,428 1,415 1,470 2,604 1,440.8 -0.95%
2002-03-27 0 1.050 1.050 1.060 1.020 1.070 8,776,000 9,217,200 1.0503 1,442 1,442 1,456 1,401 1,470 6,389 1,442.6 2.94%
2002-03-26 0 1.020 1.020 1.030 1.010 1.040 3,536,000 3,614,000 1.0221 1,401 1,401 1,415 1,387 1,428 2,574 1,403.8 0.00%
2002-03-25 0 1.020 1.020 1.030 1.020 1.060 4,968,000 5,109,440 1.0285 1,401 1,401 1,415 1,401 1,456 3,617 1,412.6 -2.86%
2002-03-22 0 1.050 1.040 1.050 1.050 1.080 6,824,000 7,252,160 1.0627 1,442 1,428 1,442 1,442 1,483 4,968 1,459.7 0.96%
2002-03-21 0 1.040 1.030 1.040 0.990 1.070 5,464,000 5,658,320 1.0356 1,428 1,415 1,428 1,360 1,470 3,978 1,422.4 -2.80%
2002-03-20 0 1.070 1.070 1.080 1.070 1.120 4,320,000 4,702,480 1.0885 1,470 1,470 1,483 1,470 1,538 3,145 1,495.1 -3.60%
2002-03-19 0 1.110 1.100 1.110 1.090 1.150 7,952,000 8,852,080 1.1132 1,525 1,511 1,525 1,497 1,580 5,789 1,529.0 0.91%
2002-03-18 0 1.100 1.090 1.100 1.090 1.140 7,656,000 8,545,360 1.1162 1,511 1,497 1,511 1,497 1,566 5,574 1,533.1 -0.90%
2002-03-15 0 1.110 1.110 1.120 1.090 1.170 12,792,000 14,342,560 1.1212 1,525 1,525 1,538 1,497 1,607 9,313 1,540.0 -5.13%
2002-03-14 0 1.170 1.160 1.170 1.150 1.190 5,768,000 6,778,720 1.1752 1,607 1,593 1,607 1,580 1,634 4,199 1,614.2 -0.85%
2002-03-13 0 1.180 1.170 1.180 1.160 1.230 19,768,000 23,659,600 1.1969 1,621 1,607 1,621 1,593 1,689 14,392 1,643.9 1.72%
2002-03-12 0 1.160 1.150 1.170 1.140 1.200 17,312,000 20,096,880 1.1609 1,593 1,580 1,607 1,566 1,648 12,604 1,594.5 -3.33%
2002-03-11 0 1.200 1.180 1.200 1.130 1.220 31,256,000 37,145,760 1.1884 1,648 1,621 1,648 1,552 1,676 22,756 1,632.3 8.11%
2002-03-08 0 1.110 1.110 1.130 1.110 1.180 17,408,000 19,965,120 1.1469 1,525 1,525 1,552 1,525 1,621 12,674 1,575.3 -5.13%
2002-03-07 0 1.170 1.150 1.160 1.080 1.180 24,244,566 27,427,640 1.1313 1,607 1,580 1,593 1,483 1,621 17,651 1,553.9 9.35%
2002-03-06 0 1.070 1.070 1.080 1.050 1.140 10,536,000 11,475,920 1.0892 1,470 1,470 1,483 1,442 1,566 7,671 1,496.1 -3.60%
2002-03-05 0 1.110 1.100 1.120 1.100 1.180 30,080,000 34,442,400 1.1450 1,525 1,511 1,538 1,511 1,621 21,900 1,572.7 0.91%
2002-03-04 0 1.100 1.090 1.100 1.000 1.100 21,696,000 22,930,720 1.0569 1,511 1,497 1,511 1,374 1,511 15,796 1,451.7 11.11%
2002-03-01 0 0.990 0.980 0.990 0.970 1.010 3,056,000 3,014,400 0.9864 1,360 1,346 1,360 1,332 1,387 2,225 1,354.8 -1.00%
2002-02-28 0 1.000 1.000 1.010 0.960 1.030 6,136,000 6,118,240 0.9971 1,374 1,374 1,387 1,319 1,415 4,467 1,369.5 2.04%
2002-02-27 0 0.980 0.970 0.980 0.970 1.010 5,336,000 5,282,880 0.9900 1,346 1,332 1,346 1,332 1,387 3,885 1,359.8 -1.01%
2002-02-26 0 0.990 0.990 1.010 0.930 1.020 8,912,000 8,841,760 0.9921 1,360 1,360 1,387 1,277 1,401 6,488 1,362.7 3.13%
2002-02-25 0 0.960 0.950 0.960 0.950 1.020 5,608,000 5,455,360 0.9728 1,319 1,305 1,319 1,305 1,401 4,083 1,336.1 -3.03%
2002-02-22 0 0.990 0.980 0.990 0.970 1.030 5,186,102 5,171,959 0.9973 1,360 1,346 1,360 1,332 1,415 3,776 1,369.8 -3.88%
2002-02-21 0 1.030 1.020 1.030 0.980 1.090 8,280,000 8,471,440 1.0231 1,415 1,401 1,415 1,346 1,497 6,028 1,405.3 -2.83%
2002-02-20 0 1.060 1.050 1.060 1.040 1.110 13,784,000 14,687,920 1.0656 1,456 1,442 1,456 1,428 1,525 10,036 1,463.6 -4.50%
2002-02-19 0 1.110 1.100 1.110 1.020 1.130 28,272,000 30,595,280 1.0822 1,525 1,511 1,525 1,401 1,552 20,584 1,486.4 7.77%
2002-02-18 0 1.030 1.020 1.030 0.910 1.030 16,040,000 16,041,840 1.0001 1,415 1,401 1,415 1,250 1,415 11,678 1,373.7 11.96%
2002-02-15 0 0.920 0.920 0.930 0.900 0.960 2,680,000 2,477,920 0.9246 1,264 1,264 1,277 1,236 1,319 1,951 1,270.0 -3.16%
2002-02-11 0 0.950 0.950 0.960 0.920 0.970 3,288,000 3,091,040 0.9401 1,305 1,305 1,319 1,264 1,332 2,394 1,291.2 2.15%
2002-02-08 0 0.930 0.920 0.940 0.890 0.970 11,400,000 10,730,560 0.9413 1,277 1,264 1,291 1,222 1,332 8,300 1,292.9 4.49%
2002-02-07 0 0.890 0.890 0.900 0.860 0.980 10,904,000 9,881,280 0.9062 1,222 1,222 1,236 1,181 1,346 7,939 1,244.7 -7.29%
2002-02-06 0 0.960 0.960 0.970 0.950 1.040 9,760,000 9,712,320 0.9951 1,319 1,319 1,332 1,305 1,428 7,106 1,366.8 -4.00%
2002-02-05 0 1.000 0.990 1.000 0.920 1.070 28,632,000 29,248,240 1.0215 1,374 1,360 1,374 1,264 1,470 20,846 1,403.1 5.26%
2002-02-04 0 0.950 0.950 0.960 0.940 1.040 14,904,000 14,642,880 0.9825 1,305 1,305 1,319 1,291 1,428 10,851 1,349.5 -8.65%
2002-02-01 0 1.040 1.030 1.050 1.020 1.140 18,608,000 19,702,320 1.0588 1,428 1,415 1,442 1,401 1,566 13,548 1,454.3 -7.14%
2002-01-31 0 1.120 1.110 1.120 1.100 1.190 11,208,000 12,834,640 1.1451 1,538 1,525 1,538 1,511 1,634 8,160 1,572.9 -1.75%
2002-01-30 0 1.140 1.140 1.150 1.100 1.210 18,048,000 20,878,640 1.1568 1,566 1,566 1,580 1,511 1,662 13,140 1,588.9 -2.56%
2002-01-29 0 1.170 1.160 1.170 1.100 1.270 40,016,000 47,090,480 1.1768 1,607 1,593 1,607 1,511 1,744 29,134 1,616.3 -4.10%
2002-01-28 0 1.220 1.220 1.230 1.130 1.320 59,616,000 73,931,920 1.2401 1,676 1,676 1,689 1,552 1,813 43,404 1,703.4 8.93%
2002-01-25 0 1.120 1.120 1.130 0.870 1.130 53,784,000 53,661,600 0.9977 1,538 1,538 1,552 1,195 1,552 39,158 1,370.4 30.23%
2002-01-24 0 0.860 0.850 0.860 0.830 1.160 55,392,000 52,602,080 0.9496 1,181 1,167 1,181 1,140 1,593 40,328 1,304.3 -24.56%
2002-01-23 0 1.140 1.120 1.130 1.120 1.170 18,432,000 21,043,520 1.1417 1,566 1,538 1,552 1,538 1,607 13,420 1,568.1 -0.87%
2002-01-22 0 1.150 1.140 1.160 1.120 1.200 42,016,000 48,893,280 1.1637 1,580 1,566 1,593 1,538 1,648 30,590 1,598.3 1.77%
2002-01-21 0 1.130 1.120 1.130 1.110 1.230 33,408,000 38,835,760 1.1625 1,552 1,538 1,552 1,525 1,689 24,323 1,596.7 -5.04%
2002-01-18 0 1.190 1.190 1.200 1.130 1.310 41,088,000 51,404,720 1.2511 1,634 1,634 1,648 1,552 1,799 29,914 1,718.4 0.00%
2002-01-17 0 1.190 1.190 1.200 1.130 1.430 73,360,000 91,916,800 1.2530 1,634 1,634 1,648 1,552 1,964 53,410 1,721.0 -14.39%
2002-01-16 0 1.390 1.390 1.400 1.080 1.400 55,072,000 68,132,480 1.2372 1,909 1,909 1,923 1,483 1,923 40,095 1,699.3 28.70%
2002-01-15 0 1.080 1.060 1.070 0.910 1.140 51,624,000 53,545,520 1.0372 1,483 1,456 1,470 1,250 1,566 37,585 1,424.6 14.89%
2002-01-14 0 0.940 0.930 0.940 0.880 0.970 22,912,000 21,445,040 0.9360 1,291 1,277 1,291 1,209 1,332 16,681 1,285.6 2.17%
2002-01-11 0 0.920 0.910 0.920 0.850 0.920 33,016,000 29,398,080 0.8904 1,264 1,250 1,264 1,167 1,264 24,037 1,223.0 5.75%
2002-01-10 0 0.870 0.870 0.880 0.730 0.880 38,224,000 31,197,040 0.8162 1,195 1,195 1,209 1,003 1,209 27,829 1,121.0 19.18%
2002-01-09 0 0.730 0.730 0.740 0.700 0.770 16,112,000 11,804,080 0.7326 1,003 1,003 1,016 961.5 1,058 11,730 1,006.3 -3.95%
2002-01-08 0 0.760 0.750 0.760 0.710 0.790 25,584,000 19,557,200 0.7644 1,044 1,030 1,044 975.2 1,085 18,627 1,050.0 5.56%
2002-01-07 0 0.720 0.710 0.720 0.640 0.720 29,832,000 20,707,760 0.6941 988.9 975.2 988.9 879.1 988.9 21,719 953.42 16.13%
2002-01-04 0 0.620 0.620 0.630 0.590 0.670 11,432,000 7,112,480 0.6222 851.6 851.6 865.3 810.4 920.3 8,323 854.54 -6.06%
2002-01-03 0 0.660 0.650 0.660 0.640 0.690 15,256,000 10,086,640 0.6612 906.5 892.8 906.5 879.1 947.7 11,107 908.12 1.54%
2002-01-02 0 0.650 0.650 0.660 0.580 0.660 15,928,000 10,149,680 0.6372 892.8 892.8 906.5 796.6 906.5 11,596 875.24 12.07%
2001-12-31 0 0.580 0.580 0.590 0.580 0.620 7,232,000 4,333,760 0.5992 796.6 796.6 810.4 796.6 851.6 5,265 823.08 -3.33%
2001-12-28 0 0.600 0.590 0.600 0.550 0.620 15,792,000 9,423,120 0.5967 824.1 810.4 824.1 755.4 851.6 11,497 819.58 7.14%
2001-12-27 0 0.560 0.550 0.560 0.500 0.570 16,256,000 8,976,720 0.5522 769.2 755.4 769.2 686.8 782.9 11,835 758.47 12.00%
2001-12-24 0 0.500 0.495 0.500 0.440 0.500 9,984,000 4,796,080 0.4804 686.8 679.9 686.8 604.3 686.8 7,269 659.81 16.28%
2001-12-21 0 0.430 0.430 0.435 0.430 0.455 3,864,000 1,687,640 0.4368 590.6 590.6 597.5 590.6 625.0 2,813 599.90 -3.37%
2001-12-20 0 0.445 0.440 0.445 0.425 0.455 3,008,000 1,316,160 0.4376 611.2 604.3 611.2 583.7 625.0 2,190 600.99 2.30%
2001-12-19 0 0.435 0.435 0.440 0.435 0.460 5,520,000 2,467,080 0.4469 597.5 597.5 604.3 597.5 631.8 4,019 613.87 -3.33%
2001-12-18 0 0.450 0.450 0.455 0.450 0.495 4,320,000 1,978,120 0.4579 618.1 618.1 625.0 618.1 679.9 3,145 628.93 -5.26%
2001-12-17 0 0.475 0.470 0.480 0.445 0.510 11,392,000 5,523,880 0.4849 652.4 645.6 659.3 611.2 700.5 8,294 666.01 6.74%
2001-12-14 0 0.445 0.435 0.445 0.400 0.450 5,968,000 2,571,600 0.4309 611.2 597.5 611.2 549.4 618.1 4,345 591.85 11.25%
2001-12-13 0 0.400 0.395 0.400 0.385 0.420 5,512,000 2,197,120 0.3986 549.4 542.5 549.4 528.8 576.9 4,013 547.50 -4.76%
2001-12-12 0 0.420 0.415 0.420 0.420 0.480 11,728,000 5,166,760 0.4405 576.9 570.0 576.9 576.9 659.3 8,539 605.10 -12.50%
2001-12-11 0 0.480 0.475 0.480 0.460 0.640 56,184,000 29,984,900 0.5337 659.3 652.4 659.3 631.8 879.1 40,905 733.04

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