HENG TAI CONSUMABLES GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00197  2001-12-03    
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
2026-02-16 0 0.310 0.300 0.310 0.310 0.310 20,000 6,200 0.3100 0.310 0.300 0.310 0.310 0.310 20,000 0.3100 0.00%
2026-02-13 0 0.310 0.300 0.310 0.300 0.310 167,909 50,865 0.3029 0.310 0.300 0.310 0.300 0.310 167,909 0.3029 0.00%
2026-02-12 0 0.310 0.310 0.315 0.310 0.315 66,102 20,614 0.3119 0.310 0.310 0.315 0.310 0.315 66,102 0.3119 -1.59%
2026-02-11 0 0.315 0.315 0.330 0.315 0.315 28,455 8,909 0.3131 0.315 0.315 0.330 0.315 0.315 28,455 0.3131 -4.55%
2026-02-10 0 0.330 0.315 0.330 0.305 0.330 501,150 153,252 0.3058 0.330 0.315 0.330 0.305 0.330 501,150 0.3058 8.20%
2026-02-09 0 0.305 0.305 0.320 0.305 0.330 681,456 221,179 0.3246 0.305 0.305 0.320 0.305 0.330 681,456 0.3246 -7.58%
2026-02-06 0 0.330 0.315 0.330 0.305 0.360 365,250 124,637 0.3412 0.330 0.315 0.330 0.305 0.360 365,250 0.3412 0.00%
2026-02-05 0 0.330 0.300 0.330 0.300 0.350 130,000 41,700 0.3208 0.330 0.300 0.330 0.300 0.350 130,000 0.3208 3.13%
2026-02-04 0 0.320 0.305 0.330 0.295 0.330 1,545,978 488,370 0.3159 0.320 0.305 0.330 0.295 0.330 1,545,978 0.3159 3.23%
2026-02-03 0 0.310 0.290 0.310 0.275 0.325 210,661 63,703 0.3024 0.310 0.290 0.310 0.275 0.325 210,661 0.3024 14.81%
2026-02-02 0 0.270 0.260 0.275 0.270 0.290 62,222 17,671 0.2840 0.270 0.260 0.275 0.270 0.290 62,222 0.2840 -8.47%
2026-01-30 0 0.295 0.280 0.295 0.280 0.295 358,692 105,609 0.2944 0.295 0.280 0.295 0.280 0.295 358,692 0.2944 5.36%
2026-01-29 0 0.280 0.280 0.285 0.275 0.280 18,563 5,129 0.2763 0.280 0.280 0.285 0.275 0.280 18,563 0.2763 -1.75%
2026-01-28 0 0.285 0.285 0.300 0.275 0.280 111,566 31,077 0.2786 0.285 0.285 0.300 0.275 0.280 111,566 0.2786 -3.39%
2026-01-27 0 0.295 0.275 0.300 0.290 0.300 10,313 3,031 0.2939 0.295 0.275 0.300 0.290 0.300 10,313 0.2939 1.72%
2026-01-26 0 0.290 0.275 0.295 0.275 0.290 15,198 4,252 0.2798 0.290 0.275 0.295 0.275 0.290 15,198 0.2798 0.00%
2026-01-23 0 0.290 0.290 0.300 0.290 0.295 21,409 6,210 0.2901 0.290 0.290 0.300 0.290 0.295 21,409 0.2901 -3.33%
2026-01-22 0 0.300 0.285 0.295 0.285 0.305 69,134 19,816 0.2866 0.300 0.285 0.295 0.285 0.305 69,134 0.2866 5.26%
2026-01-21 0 0.285 0.265 0.285 0.260 0.285 2,029,500 566,897 0.2793 0.285 0.265 0.285 0.260 0.285 2,029,500 0.2793 -3.39%
2026-01-20 0 0.295 0.285 0.320 0.275 0.330 215,808 61,923 0.2869 0.295 0.285 0.320 0.275 0.330 215,808 0.2869 0.00%
2026-01-19 0 0.295 0.285 0.300 0.270 0.295 3,571,009 1,051,427 0.2944 0.295 0.285 0.300 0.270 0.295 3,571,009 0.2944 0.00%
2026-01-16 0 0.295 0.255 0.300 0.300 0.300 50,505 15,128 0.2995 0.295 0.255 0.300 0.300 0.300 50,505 0.2995 -1.67%
2026-01-15 0 0.300 0.295 0.325 0.300 0.300 41,000 12,280 0.2995 0.300 0.295 0.325 0.300 0.300 41,000 0.2995 -7.69%
2026-01-14 0 0.325 0.315 0.325 0.325 0.325 140,648 45,484 0.3234 0.325 0.315 0.325 0.325 0.325 140,648 0.3234 1.56%
2026-01-13 0 0.320 0.280 0.325 0.305 0.320 247,623 77,548 0.3132 0.320 0.280 0.325 0.305 0.320 247,623 0.3132 -3.03%
2026-01-12 0 0.330 0.280 0.330 0.300 0.335 226,150 71,779 0.3174 0.330 0.280 0.330 0.300 0.335 226,150 0.3174 -1.49%
2026-01-09 0 0.335 0.310 0.340 0.315 0.345 196,253 64,600 0.3292 0.335 0.310 0.340 0.315 0.345 196,253 0.3292 -2.90%
2026-01-08 0 0.345 0.320 0.345 0.260 0.350 6,607,384 1,935,391 0.2929 0.345 0.320 0.345 0.260 0.350 6,607,384 0.2929 25.45%
2026-01-07 0 0.275 0.260 0.280 0.275 0.280 60,250 16,787 0.2786 0.275 0.260 0.280 0.275 0.280 60,250 0.2786 -6.78%
2026-01-06 0 0.295 0.275 0.295 - - 1,433 363 0.2533 0.295 0.275 0.295 - - 1,433 0.2533 -1.67%
2026-01-05 0 0.300 0.270 0.305 0.285 0.300 452,624 133,968 0.2960 0.300 0.270 0.305 0.285 0.300 452,624 0.2960 3.45%
2026-01-02 0 0.290 0.275 0.300 0.270 0.295 6,095,250 1,766,663 0.2898 0.290 0.275 0.300 0.270 0.295 6,095,250 0.2898 -1.69%
2025-12-31 0 0.295 0.275 0.300 0.265 0.300 490,645 143,583 0.2926 0.295 0.275 0.300 0.265 0.300 490,645 0.2926 9.26%
2025-12-30 0 0.270 0.275 0.295 0.265 0.310 1,626,438 478,068 0.2939 0.270 0.275 0.295 0.265 0.310 1,626,438 0.2939 8.00%
2025-12-29 0 0.250 0.250 0.260 0.250 0.275 6,673,247 1,671,273 0.2504 0.250 0.250 0.260 0.250 0.275 6,673,247 0.2504 -3.85%
2025-12-24 0 0.260 0.255 0.270 0.260 0.275 88,466 23,619 0.2670 0.260 0.255 0.270 0.260 0.275 88,466 0.2670 -1.89%
2025-12-23 0 0.265 0.260 0.275 0.249 0.295 258,222 71,627 0.2774 0.265 0.260 0.275 0.249 0.295 258,222 0.2774 1.92%
2025-12-22 0 0.260 0.260 0.265 0.245 0.260 118,015 29,663 0.2513 0.260 0.260 0.265 0.245 0.260 118,015 0.2513 4.84%
2025-12-19 0 0.248 0.248 0.260 0.246 0.247 50,000 12,315 0.2463 0.248 0.248 0.260 0.246 0.247 50,000 0.2463 -0.80%
2025-12-18 0 0.250 0.250 0.265 0.241 0.250 48,343 11,973 0.2477 0.250 0.250 0.265 0.241 0.250 48,343 0.2477 -1.96%
2025-12-17 0 0.255 0.255 0.265 0.241 0.250 53,187 12,970 0.2439 0.255 0.255 0.265 0.241 0.250 53,187 0.2439 -5.56%
2025-12-16 0 0.270 0.255 0.275 0.270 0.270 35,150 9,486 0.2699 0.270 0.255 0.275 0.270 0.270 35,150 0.2699 0.00%
2025-12-15 0 0.270 0.260 0.270 0.240 0.270 69,828 16,853 0.2414 0.270 0.260 0.270 0.240 0.270 69,828 0.2414 10.20%
2025-12-12 0 0.245 0.246 0.255 0.242 0.275 330,376 83,393 0.2524 0.245 0.246 0.255 0.242 0.275 330,376 0.2524 -14.04%
2025-12-11 0 0.285 0.265 0.285 0.285 0.285 30,000 8,550 0.2850 0.285 0.265 0.285 0.285 0.285 30,000 0.2850 1.79%
2025-12-10 0 0.280 0.265 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.265 0.280 0.280 0.280 50,000 0.2800 0.00%
2025-12-09 0 0.280 0.280 0.285 0.280 0.280 5,000 1,400 0.2800 0.280 0.280 0.285 0.280 0.280 5,000 0.2800 -1.75%
2025-12-08 0 0.285 0.265 0.290 0.260 0.295 245,000 67,350 0.2749 0.285 0.265 0.290 0.260 0.295 245,000 0.2749 9.62%
2025-12-05 0 0.260 0.260 0.285 0.248 0.265 85,533 22,332 0.2611 0.260 0.260 0.285 0.248 0.265 85,533 0.2611 6.12%
2025-12-04 0 0.245 0.242 0.245 0.245 0.255 480,735 119,117 0.2478 0.245 0.242 0.245 0.245 0.255 480,735 0.2478 -5.77%
2025-12-03 0 0.260 0.255 0.265 0.255 0.290 540,000 142,050 0.2631 0.260 0.255 0.265 0.255 0.290 540,000 0.2631 -10.34%
2025-12-02 0 0.290 0.275 0.290 0.270 0.290 70,618 20,355 0.2882 0.290 0.275 0.290 0.270 0.290 70,618 0.2882 0.00%
2025-12-01 0 0.290 0.265 0.290 0.290 0.290 10,165 2,942 0.2894 0.290 0.265 0.290 0.290 0.290 10,165 0.2894 0.00%
2025-11-28 0 0.290 0.280 0.305 0.250 0.290 361,078 98,443 0.2726 0.290 0.280 0.305 0.250 0.290 361,078 0.2726 5.45%
2025-11-27 0 0.275 0.260 0.310 0.275 0.300 165,000 46,775 0.2835 0.275 0.260 0.310 0.275 0.300 165,000 0.2835 -12.70%
2025-11-26 0 0.315 0.290 0.315 0.265 0.315 70,092 20,999 0.2996 0.315 0.290 0.315 0.265 0.315 70,092 0.2996 -1.56%
2025-11-25 0 0.320 0.300 0.330 - - 5,458 1,718 0.3148 0.320 0.300 0.330 - - 5,458 0.3148 0.00%
2025-11-24 0 0.320 0.285 0.320 0.320 0.320 5,000 1,600 0.3200 0.320 0.285 0.320 0.320 0.320 5,000 0.3200 -1.54%
2025-11-21 0 0.325 0.285 0.325 0.295 0.340 900,157 271,894 0.3021 0.325 0.285 0.325 0.295 0.340 900,157 0.3021 -4.41%
2025-11-20 0 0.340 0.320 0.345 0.335 0.350 220,766 75,561 0.3423 0.340 0.320 0.345 0.335 0.350 220,766 0.3423 -2.86%
2025-11-19 0 0.350 0.330 0.350 0.315 0.355 860,000 291,500 0.3390 0.350 0.330 0.350 0.315 0.355 860,000 0.3390 -2.78%
2025-11-18 0 0.360 0.345 0.360 0.360 0.390 920,016 349,305 0.3797 0.360 0.345 0.360 0.360 0.390 920,016 0.3797 2.86%
2025-11-17 0 0.350 0.350 0.385 0.335 0.360 304,500 103,082 0.3385 0.350 0.350 0.385 0.335 0.360 304,500 0.3385 -4.11%
2025-11-14 0 0.365 0.335 0.380 - - 1,041 348 0.3343 0.365 0.335 0.380 - - 1,041 0.3343 0.00%
2025-11-13 0 0.365 0.360 0.365 0.365 0.365 55,022 19,858 0.3609 0.365 0.360 0.365 0.365 0.365 55,022 0.3609 0.00%
2025-11-12 0 0.365 0.325 0.385 0.365 0.370 62,239 22,902 0.3680 0.365 0.325 0.385 0.365 0.370 62,239 0.3680 0.00%
2025-11-11 0 0.365 0.360 0.375 0.360 0.375 45,272 16,670 0.3682 0.365 0.360 0.375 0.360 0.375 45,272 0.3682 -1.35%
2025-11-10 0 0.370 0.340 0.370 0.385 0.385 137,156 52,671 0.3840 0.370 0.340 0.370 0.385 0.385 137,156 0.3840 -5.13%
2025-11-07 0 0.390 0.360 0.390 0.350 0.390 155,000 55,825 0.3602 0.390 0.360 0.390 0.350 0.390 155,000 0.3602 5.41%
2025-11-06 0 0.370 0.350 0.370 0.310 0.380 400,307 146,399 0.3657 0.370 0.350 0.370 0.310 0.380 400,307 0.3657 -1.33%
2025-11-05 0 0.375 0.360 0.375 0.355 0.380 50,891 18,519 0.3639 0.375 0.360 0.375 0.355 0.380 50,891 0.3639 4.17%
2025-11-04 0 0.360 0.355 0.360 0.355 0.385 585,000 215,100 0.3677 0.360 0.355 0.360 0.355 0.385 585,000 0.3677 -7.69%
2025-11-03 0 0.390 0.385 0.390 0.385 0.430 16,066,094 6,409,693 0.3990 0.390 0.385 0.390 0.385 0.430 16,066,094 0.3990 4.00%
2025-10-31 0 0.375 0.375 0.380 0.355 0.410 11,577,305 4,444,043 0.3839 0.375 0.375 0.380 0.355 0.410 11,577,305 0.3839 5.63%
2025-10-30 0 0.355 0.350 0.355 0.330 0.430 7,657,110 3,037,792 0.3967 0.355 0.350 0.355 0.330 0.430 7,657,110 0.3967 -8.97%
2025-10-28 0 0.390 0.380 0.390 0.375 0.405 3,080,000 1,199,475 0.3894 0.390 0.380 0.390 0.375 0.405 3,080,000 0.3894 -1.27%
2025-10-27 0 0.395 0.395 0.400 0.315 0.450 10,689,000 4,181,000 0.3911 0.395 0.395 0.400 0.315 0.450 10,689,000 0.3911 1.28%
2025-10-24 0 0.390 0.365 0.390 0.365 0.420 1,233,460 488,212 0.3958 0.390 0.365 0.390 0.365 0.420 1,233,460 0.3958 -9.30%
2025-10-23 0 0.430 0.425 0.440 0.415 0.450 655,197 284,258 0.4339 0.430 0.425 0.440 0.415 0.450 655,197 0.4339 -6.52%
2025-10-22 0 0.460 0.460 0.470 0.455 0.500 5,611,000 2,634,515 0.4695 0.460 0.460 0.470 0.455 0.500 5,611,000 0.4695 -1.08%
2025-10-21 0 0.465 0.450 0.490 0.440 0.480 121,039 56,176 0.4641 0.465 0.450 0.490 0.440 0.480 121,039 0.4641 -3.12%
2025-10-20 0 0.480 0.455 0.485 0.480 0.480 18,437 8,715 0.4727 0.480 0.455 0.485 0.480 0.480 18,437 0.4727 -2.04%
2025-10-17 0 0.490 0.455 0.490 0.450 0.495 310,000 144,125 0.4649 0.490 0.455 0.490 0.450 0.495 310,000 0.4649 0.00%
2025-10-16 0 0.490 0.455 0.500 0.450 0.490 380,052 174,247 0.4585 0.490 0.455 0.500 0.450 0.490 380,052 0.4585 -2.00%
2025-10-15 0 0.500 0.460 0.500 0.460 0.500 220,703 108,756 0.4928 0.500 0.460 0.500 0.460 0.500 220,703 0.4928 2.04%
2025-10-14 0 0.490 0.470 0.500 0.450 0.500 245,000 116,300 0.4747 0.490 0.470 0.500 0.450 0.500 245,000 0.4747 4.26%
2025-10-13 0 0.470 0.470 0.490 0.450 0.600 17,300,000 9,276,525 0.5362 0.470 0.470 0.490 0.450 0.600 17,300,000 0.5362 -11.32%
2025-10-10 0 0.530 0.530 0.570 0.500 0.540 236,480 122,397 0.5176 0.530 0.530 0.570 0.500 0.540 236,480 0.5176 -7.02%
2025-10-09 0 0.570 0.540 0.570 0.500 0.610 995,453 537,531 0.5400 0.570 0.540 0.570 0.500 0.610 995,453 0.5400 -1.72%
2025-10-08 0 0.580 0.530 0.580 0.540 0.580 170,019 92,959 0.5468 0.580 0.530 0.580 0.540 0.580 170,019 0.5468 3.57%
2025-10-06 0 0.560 0.550 0.570 0.530 0.590 166,529 93,633 0.5623 0.560 0.550 0.570 0.530 0.590 166,529 0.5623 -5.08%
2025-10-03 0 0.590 0.580 0.590 0.560 0.590 560,000 324,850 0.5801 0.590 0.580 0.590 0.560 0.590 560,000 0.5801 0.00%
2025-10-02 0 0.590 0.580 0.590 0.570 0.670 3,735,080 2,213,894 0.5927 0.590 0.580 0.590 0.570 0.670 3,735,080 0.5927 0.00%
2025-09-30 0 0.590 0.590 0.600 0.560 0.700 2,269,451 1,449,231 0.6386 0.590 0.590 0.600 0.560 0.700 2,269,451 0.6386 -7.81%
2025-09-29 0 0.640 0.650 0.670 0.610 0.700 1,368,875 894,772 0.6537 0.640 0.650 0.670 0.610 0.700 1,368,875 0.6537 3.23%
2025-09-26 0 0.620 0.610 0.640 0.590 0.700 1,496,519 974,350 0.6511 0.620 0.610 0.640 0.590 0.700 1,496,519 0.6511 1.64%
2025-09-25 0 0.610 0.540 0.610 0.485 0.640 2,043,979 1,231,340 0.6024 0.610 0.540 0.610 0.485 0.640 2,043,979 0.6024 17.31%
2025-09-24 0 0.520 0.500 0.520 0.490 0.540 322,169 161,045 0.4999 0.520 0.500 0.520 0.490 0.540 322,169 0.4999 -3.70%
2025-09-23 0 0.540 0.530 0.540 0.520 0.580 1,440,500 777,150 0.5395 0.540 0.530 0.540 0.520 0.580 1,440,500 0.5395 -11.48%
2025-09-22 0 0.610 0.590 0.610 0.500 0.610 2,681,090 1,545,047 0.5763 0.610 0.590 0.610 0.500 0.610 2,681,090 0.5763 19.61%
2025-09-19 0 0.510 0.510 0.550 0.440 0.610 3,106,362 1,595,690 0.5137 0.510 0.510 0.550 0.440 0.610 3,106,362 0.5137 15.91%
2025-09-18 0 0.440 0.400 0.440 0.440 0.445 30,000 13,225 0.4408 0.440 0.400 0.440 0.440 0.445 30,000 0.4408 0.00%
2025-09-17 0 0.440 0.410 0.440 0.405 0.455 682,012 299,684 0.4394 0.440 0.410 0.440 0.405 0.455 682,012 0.4394 2.33%
2025-09-16 0 0.430 0.400 0.435 0.400 0.435 255,249 105,271 0.4124 0.430 0.400 0.435 0.400 0.435 255,249 0.4124 -3.37%
2025-09-15 0 0.445 0.425 0.445 0.415 0.475 4,991,741 2,229,805 0.4467 0.445 0.425 0.445 0.415 0.475 4,991,741 0.4467 5.95%
2025-09-12 0 0.420 0.400 0.420 0.380 0.420 3,201,436 1,290,877 0.4032 0.420 0.400 0.420 0.380 0.420 3,201,436 0.4032 3.70%
2025-09-11 0 0.405 0.380 0.405 0.405 0.410 189,732 77,017 0.4059 0.405 0.380 0.405 0.405 0.410 189,732 0.4059 -1.22%
2025-09-10 0 0.410 0.395 0.430 0.400 0.440 1,995,625 829,486 0.4157 0.410 0.395 0.430 0.400 0.440 1,995,625 0.4157 1.23%
2025-09-09 0 0.405 0.390 0.405 0.380 0.415 395,555 159,055 0.4021 0.405 0.390 0.405 0.380 0.415 395,555 0.4021 3.85%
2025-09-08 0 0.390 0.390 0.400 0.380 0.425 1,523,437 616,934 0.4050 0.390 0.390 0.400 0.380 0.425 1,523,437 0.4050 5.41%
2025-09-05 0 0.370 0.350 0.375 0.330 0.385 2,675,299 962,051 0.3596 0.370 0.350 0.375 0.330 0.385 2,675,299 0.3596 5.71%
2025-09-04 0 0.350 0.295 0.350 0.300 0.355 327,146 102,681 0.3139 0.350 0.295 0.350 0.300 0.355 327,146 0.3139 11.11%
2025-09-03 0 0.315 0.305 0.315 0.310 0.330 465,112 147,335 0.3168 0.315 0.305 0.315 0.310 0.330 465,112 0.3168 -4.55%
2025-09-02 0 0.330 0.310 0.330 0.310 0.365 940,156 309,074 0.3287 0.330 0.310 0.330 0.310 0.365 940,156 0.3287 -5.71%
2025-09-01 0 0.350 0.315 0.350 0.310 0.385 1,080,168 360,556 0.3338 0.350 0.315 0.350 0.310 0.385 1,080,168 0.3338 -2.78%
2025-08-29 0 0.360 0.360 0.375 0.350 0.395 198,515 72,550 0.3655 0.360 0.360 0.375 0.350 0.395 198,515 0.3655 -7.69%
2025-08-28 0 0.390 0.360 0.390 0.390 0.410 95,488 37,390 0.3916 0.390 0.360 0.390 0.390 0.410 95,488 0.3916 1.30%
2025-08-27 0 0.385 0.385 0.405 0.385 0.395 103,833 40,810 0.3930 0.385 0.385 0.405 0.385 0.395 103,833 0.3930 -1.28%
2025-08-26 0 0.390 0.385 0.390 0.385 0.405 102,993 40,772 0.3959 0.390 0.385 0.390 0.385 0.405 102,993 0.3959 -7.14%
2025-08-25 0 0.420 0.390 0.420 0.375 0.420 436,521 170,836 0.3914 0.420 0.390 0.420 0.375 0.420 436,521 0.3914 15.07%
2025-08-22 0 0.365 0.365 0.385 0.365 0.385 45,732 17,484 0.3823 0.365 0.365 0.385 0.365 0.385 45,732 0.3823 -6.41%
2025-08-21 0 0.390 0.335 0.390 - - 8 2 0.2500 0.390 0.335 0.390 - - 8 0.2500 -1.27%
2025-08-20 0 0.395 0.375 0.395 0.375 0.400 82,500 31,287 0.3792 0.395 0.375 0.395 0.375 0.400 82,500 0.3792 5.33%
2025-08-19 0 0.375 0.350 0.375 0.375 0.385 160,931 60,562 0.3763 0.375 0.350 0.375 0.375 0.385 160,931 0.3763 -2.60%
2025-08-18 0 0.385 0.380 0.385 0.380 0.415 197,298 77,726 0.3940 0.385 0.380 0.385 0.380 0.415 197,298 0.3940 -2.53%
2025-08-15 0 0.395 0.395 0.410 0.375 0.395 217,093 83,228 0.3834 0.395 0.395 0.410 0.375 0.395 217,093 0.3834 5.33%
2025-08-14 0 0.375 0.380 0.400 0.375 0.395 431,794 165,164 0.3825 0.375 0.380 0.400 0.375 0.395 431,794 0.3825 -5.06%
2025-08-13 0 0.395 0.395 0.405 0.385 0.425 140,050 55,945 0.3995 0.395 0.395 0.405 0.385 0.425 140,050 0.3995 2.60%
2025-08-12 0 0.385 0.385 0.410 0.385 0.400 230,000 90,600 0.3939 0.385 0.385 0.410 0.385 0.400 230,000 0.3939 -10.47%
2025-08-11 0 0.430 0.410 0.425 0.380 0.430 1,094,045 446,524 0.4081 0.430 0.410 0.425 0.380 0.430 1,094,045 0.4081 16.22%
2025-08-08 0 0.370 0.370 0.395 0.370 0.370 25,000 9,250 0.3700 0.370 0.370 0.395 0.370 0.370 25,000 0.3700 0.00%
2025-08-07 0 0.370 0.370 0.395 0.365 0.395 106,635 39,420 0.3697 0.370 0.370 0.395 0.365 0.395 106,635 0.3697 -6.33%
2025-08-06 0 0.395 0.350 0.400 0.395 0.395 45,000 17,775 0.3950 0.395 0.350 0.400 0.395 0.395 45,000 0.3950 0.00%
2025-08-05 0 0.395 0.385 0.395 0.385 0.440 1,137,938 462,375 0.4063 0.395 0.385 0.395 0.385 0.440 1,137,938 0.4063 -4.82%
2025-08-04 0 0.415 0.410 0.415 0.355 0.415 2,267,379 881,074 0.3886 0.415 0.410 0.415 0.355 0.415 2,267,379 0.3886 18.57%
2025-08-01 0 0.350 0.345 0.350 0.345 0.370 896,622 323,127 0.3604 0.350 0.345 0.350 0.345 0.370 896,622 0.3604 1.45%
2025-07-31 0 0.345 0.345 0.360 0.315 0.380 943,627 337,897 0.3581 0.345 0.345 0.360 0.315 0.380 943,627 0.3581 13.11%
2025-07-30 0 0.305 0.305 0.330 0.300 0.345 625,144 203,121 0.3249 0.305 0.305 0.330 0.300 0.345 625,144 0.3249 7.02%
2025-07-29 0 0.285 0.285 0.315 0.285 0.300 226,595 65,441 0.2888 0.285 0.285 0.315 0.285 0.300 226,595 0.2888 -3.39%
2025-07-28 0 0.295 0.290 0.295 0.255 0.300 155,425 44,685 0.2875 0.295 0.290 0.295 0.255 0.300 155,425 0.2875 -4.84%
2025-07-25 0 0.310 0.300 0.310 0.290 0.310 307,975 93,814 0.3046 0.310 0.300 0.310 0.290 0.310 307,975 0.3046 6.90%
2025-07-24 0 0.290 0.290 0.300 0.290 0.320 190,503 57,363 0.3011 0.290 0.290 0.300 0.290 0.320 190,503 0.3011 -9.38%
2025-07-23 0 0.320 0.300 0.320 0.325 0.330 215,175 70,150 0.3260 0.320 0.300 0.320 0.325 0.330 215,175 0.3260 -5.88%
2025-07-22 0 0.340 0.335 0.345 0.325 0.365 666,220 231,038 0.3468 0.340 0.335 0.345 0.325 0.365 666,220 0.3468 1.49%
2025-07-21 0 0.335 0.340 0.345 0.315 0.380 2,966,161 1,033,734 0.3485 0.335 0.340 0.345 0.315 0.380 2,966,161 0.3485 6.35%
2025-07-18 0 0.315 0.305 0.315 0.238 0.340 4,494,978 1,308,216 0.2910 0.315 0.305 0.315 0.238 0.340 4,494,978 0.2910 32.35%
2025-07-17 0 0.238 0.225 0.238 0.205 0.245 2,243,646 515,066 0.2296 0.238 0.225 0.238 0.205 0.245 2,243,646 0.2296 20.20%
2025-07-16 0 0.198 0.184 0.202 0.181 0.200 534,435 104,622 0.1958 0.198 0.184 0.202 0.181 0.200 534,435 0.1958 -1.00%
2025-07-15 0 0.200 0.190 0.203 0.191 0.200 560,000 109,350 0.1953 0.200 0.190 0.203 0.191 0.200 560,000 0.1953 2.56%
2025-07-14 0 0.195 0.195 0.200 0.187 0.200 155,721 30,001 0.1927 0.195 0.195 0.200 0.187 0.200 155,721 0.1927 -3.47%
2025-07-11 0 0.202 0.181 0.192 0.185 0.219 555,250 104,715 0.1886 0.202 0.181 0.192 0.185 0.219 555,250 0.1886 8.60%
2025-07-10 0 0.186 0.180 0.186 0.182 0.189 110,500 20,507 0.1856 0.186 0.180 0.186 0.182 0.189 110,500 0.1856 1.64%
2025-07-09 0 0.183 0.183 0.190 - - 1,333 232 0.1740 0.183 0.183 0.190 - - 1,333 0.1740 0.55%
2025-07-08 0 0.182 0.182 0.190 0.183 0.183 120,487 21,989 0.1825 0.182 0.182 0.190 0.183 0.183 120,487 0.1825 -6.67%
2025-07-07 0 0.195 0.182 0.195 0.180 0.197 90,000 17,050 0.1894 0.195 0.182 0.195 0.180 0.197 90,000 0.1894 8.33%
2025-07-04 0 0.180 0.180 0.186 0.172 0.186 365,541 66,303 0.1814 0.180 0.180 0.186 0.172 0.186 365,541 0.1814 4.65%
2025-07-03 0 0.172 0.172 0.180 - - 5,002 830 0.1659 0.172 0.172 0.180 - - 5,002 0.1659 1.18%
2025-07-02 0 0.170 0.168 0.180 0.166 0.170 225,108 38,187 0.1696 0.170 0.168 0.180 0.166 0.170 225,108 0.1696 -5.56%
2025-06-30 0 0.180 0.160 0.180 0.180 0.180 15,563 2,797 0.1797 0.180 0.160 0.180 0.180 0.180 15,563 0.1797 0.56%
2025-06-27 0 0.179 0.179 0.183 0.179 0.183 270,381 48,814 0.1805 0.179 0.179 0.183 0.179 0.183 270,381 0.1805 0.00%
2025-06-26 0 0.179 0.165 0.197 - - 0 0 - 0.179 0.165 0.197 - - 0 - 0.00%
2025-06-25 0 0.179 0.165 0.197 - - 2,132 341 0.1599 0.179 0.165 0.197 - - 2,132 0.1599 0.00%
2025-06-24 0 0.179 0.175 0.197 0.174 0.183 307,513 55,052 0.1790 0.179 0.175 0.197 0.174 0.183 307,513 0.1790 -9.14%
2025-06-23 0 0.197 0.177 - - - 1,375 243 0.1767 0.197 0.177 - - - 1,375 0.1767 0.00%
2025-06-20 0 0.197 0.177 - - - 237 40 0.1688 0.197 0.177 - - - 237 0.1688 0.00%
2025-06-19 0 0.197 0.174 0.197 0.196 0.197 101,348 19,888 0.1962 0.197 0.174 0.197 0.196 0.197 101,348 0.1962 -0.51%
2025-06-18 0 0.198 0.180 0.210 - - 684 120 0.1754 0.198 0.180 0.210 - - 684 0.1754 0.00%
2025-06-17 0 0.198 0.180 0.198 0.198 0.198 51,980 10,258 0.1973 0.198 0.180 0.198 0.198 0.198 51,980 0.1973 -3.88%
2025-06-16 0 0.206 0.205 0.233 0.197 0.247 265,000 57,450 0.2168 0.206 0.205 0.233 0.197 0.247 265,000 0.2168 -9.25%
2025-06-13 0 0.227 0.202 0.227 0.204 0.249 705,050 152,485 0.2163 0.227 0.202 0.227 0.204 0.249 705,050 0.2163 7.58%
2025-06-12 0 0.211 0.190 0.211 0.198 0.211 155,000 31,095 0.2006 0.211 0.190 0.211 0.198 0.211 155,000 0.2006 5.50%
2025-06-11 0 0.200 0.174 0.200 0.185 0.209 220,082 42,415 0.1927 0.200 0.174 0.200 0.185 0.209 220,082 0.1927 7.53%
2025-06-10 0 0.186 0.186 0.200 0.185 0.222 440,366 92,646 0.2104 0.186 0.186 0.200 0.185 0.222 440,366 0.2104 -13.49%
2025-06-09 0 0.215 0.215 0.220 0.178 0.230 3,892,130 745,620 0.1916 0.215 0.215 0.220 0.178 0.230 3,892,130 0.1916 20.79%
2025-06-06 0 0.178 0.167 0.178 0.168 0.178 251,875 43,676 0.1734 0.178 0.167 0.178 0.168 0.178 251,875 0.1734 4.71%
2025-06-05 0 0.170 0.162 0.178 0.160 0.170 2,990,396 502,295 0.1680 0.170 0.162 0.178 0.160 0.170 2,990,396 0.1680 0.00%
2025-06-04 0 0.170 0.157 0.170 - - 3,039 464 0.1527 0.170 0.157 0.170 - - 3,039 0.1527 -1.73%
2025-06-03 0 0.173 0.167 0.178 0.155 0.173 210,000 33,330 0.1587 0.173 0.167 0.178 0.155 0.173 210,000 0.1587 6.13%
2025-06-02 0 0.163 0.155 0.178 0.151 0.174 255,008 41,621 0.1632 0.163 0.155 0.178 0.151 0.174 255,008 0.1632 -8.43%
2025-05-30 0 0.178 0.160 0.178 - - 169 26 0.1538 0.178 0.160 0.178 - - 169 0.1538 0.00%
2025-05-29 0 0.178 0.165 0.178 0.162 0.178 279,881 49,038 0.1752 0.178 0.165 0.178 0.162 0.178 279,881 0.1752 1.71%
2025-05-28 0 0.175 0.152 0.178 0.169 0.175 65,285 11,106 0.1701 0.175 0.152 0.178 0.169 0.175 65,285 0.1701 3.55%
2025-05-27 0 0.169 0.152 0.169 - - 11 1 0.0909 0.169 0.152 0.169 - - 11 0.0909 0.00%
2025-05-26 0 0.169 0.152 0.169 0.165 0.169 11,479 1,899 0.1654 0.169 0.152 0.169 0.165 0.169 11,479 0.1654 1.20%
2025-05-23 0 0.167 0.155 0.168 - - 1,050 152 0.1448 0.167 0.155 0.168 - - 1,050 0.1448 0.00%
2025-05-22 0 0.167 0.167 0.170 0.154 0.165 160,282 26,126 0.1630 0.167 0.167 0.170 0.154 0.165 160,282 0.1630 1.21%
2025-05-21 0 0.165 0.165 0.169 0.165 0.165 36,369 5,977 0.1643 0.165 0.165 0.169 0.165 0.165 36,369 0.1643 3.13%
2025-05-20 0 0.160 0.160 0.172 0.157 0.174 295,061 49,379 0.1674 0.160 0.160 0.172 0.157 0.174 295,061 0.1674 -4.76%
2025-05-19 0 0.168 0.154 0.170 0.153 0.170 161,279 25,841 0.1602 0.168 0.154 0.170 0.153 0.170 161,279 0.1602 -1.18%
2025-05-16 0 0.170 0.161 0.170 0.157 0.172 266,634 43,007 0.1613 0.170 0.161 0.170 0.157 0.172 266,634 0.1613 4.94%
2025-05-15 0 0.162 0.143 0.162 0.158 0.163 410,010 65,896 0.1607 0.162 0.143 0.162 0.158 0.163 410,010 0.1607 5.88%
2025-05-14 0 0.153 0.146 0.153 0.155 0.160 12,776 1,955 0.1530 0.153 0.146 0.153 0.155 0.160 12,776 0.1530 4.79%
2025-05-13 0 0.146 0.146 0.148 0.138 0.146 28,032 3,879 0.1384 0.146 0.146 0.148 0.138 0.146 28,032 0.1384 0.00%
2025-05-12 0 0.146 0.135 0.148 0.145 0.148 180,818 26,372 0.1458 0.146 0.135 0.148 0.145 0.148 180,818 0.1458 0.00%
2025-05-09 0 0.146 0.146 0.160 - - 95 12 0.1263 0.146 0.146 0.160 - - 95 0.1263 4.29%
2025-05-08 0 0.140 0.135 0.140 0.140 0.140 12,484 1,674 0.1341 0.140 0.135 0.140 0.140 0.140 12,484 0.1341 0.00%
2025-05-07 0 0.140 0.140 0.160 - - 2 0 - 0.140 0.140 0.160 - - 2 - 0.00%
2025-05-06 0 0.140 0.140 0.160 0.140 0.150 118,000 17,414 0.1476 0.140 0.140 0.160 0.140 0.150 118,000 0.1476 -6.67%
2025-05-02 0 0.150 0.150 0.160 0.150 0.153 309,263 46,961 0.1518 0.150 0.150 0.160 0.150 0.153 309,263 0.1518 -2.60%
2025-04-30 0 0.154 0.153 0.171 - - 15 1 0.0667 0.154 0.153 0.171 - - 15 0.0667 0.00%
2025-04-29 0 0.154 0.161 0.168 0.154 0.154 21,782 3,343 0.1535 0.154 0.161 0.168 0.154 0.154 21,782 0.1535 0.00%
2025-04-28 0 0.154 0.154 0.164 0.154 0.174 303,000 46,970 0.1550 0.154 0.154 0.164 0.154 0.174 303,000 0.1550 -5.52%
2025-04-25 0 0.163 0.155 0.163 0.158 0.164 360,000 57,420 0.1595 0.163 0.155 0.163 0.158 0.164 360,000 0.1595 3.16%
2025-04-24 0 0.158 0.150 0.158 0.155 0.159 60,275 9,358 0.1553 0.158 0.150 0.158 0.155 0.159 60,275 0.1553 4.64%
2025-04-23 0 0.151 0.151 0.154 0.145 0.154 957,413 143,534 0.1499 0.151 0.151 0.154 0.145 0.154 957,413 0.1499 4.14%
2025-04-22 0 0.145 0.137 0.147 0.130 0.149 576,140 83,256 0.1445 0.145 0.137 0.147 0.130 0.149 576,140 0.1445 7.41%
2025-04-17 0 0.135 0.134 0.141 0.133 0.138 37,796 5,113 0.1353 0.135 0.134 0.141 0.133 0.138 37,796 0.1353 -2.17%
2025-04-16 0 0.138 0.135 0.145 0.133 0.140 290,519 39,265 0.1352 0.138 0.135 0.145 0.133 0.140 290,519 0.1352 -1.43%
2025-04-15 0 0.140 0.137 0.150 0.140 0.140 81,750 11,418 0.1397 0.140 0.137 0.150 0.140 0.140 81,750 0.1397 6.87%
2025-04-14 0 0.131 0.131 - 0.130 0.133 188,522 24,976 0.1325 0.131 0.131 - 0.130 0.133 188,522 0.1325 -1.50%
2025-04-11 0 0.133 0.133 0.140 0.133 0.133 60,000 8,190 0.1365 0.133 0.133 0.140 0.133 0.133 60,000 0.1365 0.00%
2025-04-10 0 0.133 0.131 0.154 0.133 0.134 665,000 88,495 0.1331 0.133 0.131 0.154 0.133 0.134 665,000 0.1331 -1.48%
2025-04-09 0 0.135 0.130 0.135 0.135 0.136 445,000 60,390 0.1357 0.135 0.130 0.135 0.135 0.136 445,000 0.1357 -6.25%
2025-04-08 0 0.144 0.135 0.158 - - 3,551 458 0.1290 0.144 0.135 0.158 - - 3,551 0.1290 0.00%
2025-04-07 0 0.144 0.135 0.145 0.142 0.145 285,272 40,786 0.1430 0.144 0.135 0.145 0.142 0.145 285,272 0.1430 -5.88%
2025-04-03 0 0.153 0.145 0.153 - - 2,979 414 0.1390 0.153 0.145 0.153 - - 2,979 0.1390 -1.29%
2025-04-02 0 0.155 0.145 0.156 0.155 0.162 225,000 35,150 0.1562 0.155 0.145 0.156 0.155 0.162 225,000 0.1562 4.03%
2025-04-01 0 0.149 0.149 0.165 0.149 0.150 85,000 12,690 0.1493 0.149 0.149 0.165 0.149 0.150 85,000 0.1493 0.00%
2025-03-31 0 0.149 0.149 0.163 0.149 0.158 425,015 65,857 0.1550 0.149 0.149 0.163 0.149 0.158 425,015 0.1550 -8.59%
2025-03-28 0 0.163 0.145 0.155 0.164 0.165 296,179 48,722 0.1645 0.163 0.145 0.155 0.164 0.165 296,179 0.1645 10.14%
2025-03-27 0 0.148 0.141 0.161 0.141 0.148 105,146 15,524 0.1476 0.148 0.141 0.161 0.141 0.148 105,146 0.1476 2.07%
2025-03-26 0 0.145 0.145 - 0.140 0.145 101,520 14,315 0.1410 0.145 0.145 - 0.140 0.145 101,520 0.1410 3.57%
2025-03-25 0 0.140 0.140 0.150 0.135 0.180 835,379 128,126 0.1534 0.140 0.140 0.150 0.135 0.180 835,379 0.1534 -8.50%
2025-03-24 0 0.153 0.140 0.153 0.147 0.159 346,158 53,898 0.1557 0.153 0.140 0.153 0.147 0.159 346,158 0.1557 4.08%
2025-03-21 0 0.147 0.139 0.148 0.139 0.147 100,028 14,223 0.1422 0.147 0.139 0.148 0.139 0.147 100,028 0.1422 5.76%
2025-03-20 0 0.139 0.139 0.146 0.139 0.140 190,180 26,553 0.1396 0.139 0.139 0.146 0.139 0.140 190,180 0.1396 -4.79%
2025-03-19 0 0.146 0.139 0.146 0.139 0.146 100,694 14,235 0.1414 0.146 0.139 0.146 0.139 0.146 100,694 0.1414 5.04%
2025-03-18 0 0.139 0.139 0.147 0.137 0.140 181,753 25,362 0.1395 0.139 0.139 0.147 0.137 0.140 181,753 0.1395 -5.44%
2025-03-17 0 0.147 0.140 0.147 - - 2,537 332 0.1309 0.147 0.140 0.147 - - 2,537 0.1309 0.00%
2025-03-14 0 0.147 0.146 0.147 0.146 0.147 165,065 24,184 0.1465 0.147 0.146 0.147 0.146 0.147 165,065 0.1465 0.00%
2025-03-13 0 0.147 0.147 0.155 0.140 0.152 697,629 99,959 0.1433 0.147 0.147 0.155 0.140 0.152 697,629 0.1433 -0.68%
2025-03-12 0 0.148 0.142 0.148 - - 578 78 0.1349 0.148 0.142 0.148 - - 578 0.1349 0.00%
2025-03-11 0 0.148 0.147 0.148 0.148 0.148 40,063 5,928 0.1480 0.148 0.147 0.148 0.148 0.148 40,063 0.1480 -0.67%
2025-03-10 0 0.149 0.143 0.149 0.141 0.149 310,382 45,107 0.1453 0.149 0.143 0.149 0.141 0.149 310,382 0.1453 0.00%
2025-03-07 0 0.149 0.149 0.155 0.142 0.149 59,937 8,764 0.1462 0.149 0.149 0.155 0.142 0.149 59,937 0.1462 -6.87%
2025-03-06 0 0.160 0.150 0.160 0.145 0.161 225,083 35,221 0.1565 0.160 0.150 0.160 0.145 0.161 225,083 0.1565 13.48%
2025-03-05 0 0.141 0.141 0.145 0.140 0.140 232,161 32,494 0.1400 0.141 0.141 0.145 0.140 0.140 232,161 0.1400 -8.44%
2025-03-04 0 0.154 0.140 0.153 0.154 0.155 25,536 3,937 0.1542 0.154 0.140 0.153 0.154 0.155 25,536 0.1542 -0.65%
2025-03-03 0 0.155 0.142 0.159 0.150 0.163 337,078 51,489 0.1528 0.155 0.142 0.159 0.150 0.163 337,078 0.1528 -4.91%
2025-02-28 0 0.163 0.143 0.163 0.168 0.168 10,000 1,680 0.1680 0.163 0.143 0.163 0.168 0.168 10,000 0.1680 5.16%
2025-02-27 0 0.155 0.155 0.165 0.145 0.155 1,009,825 152,840 0.1514 0.155 0.155 0.165 0.145 0.155 1,009,825 0.1514 -8.82%
2025-02-26 0 0.170 0.150 0.168 0.170 0.170 100,000 17,000 0.1700 0.170 0.150 0.168 0.170 0.170 100,000 0.1700 0.00%
2025-02-25 0 0.170 0.156 0.168 0.160 0.175 315,519 53,841 0.1706 0.170 0.156 0.168 0.160 0.175 315,519 0.1706 1.19%
2025-02-24 0 0.168 0.150 0.168 0.155 0.170 170,014 28,228 0.1660 0.168 0.150 0.168 0.155 0.170 170,014 0.1660 15.07%
2025-02-21 0 0.146 0.146 0.170 0.144 0.145 235,894 34,105 0.1446 0.146 0.146 0.170 0.144 0.145 235,894 0.1446 -5.81%
2025-02-20 0 0.155 0.145 0.160 - - 5,000 760 0.1520 0.155 0.145 0.160 - - 5,000 0.1520 0.00%
2025-02-19 0 0.155 0.152 0.156 0.152 0.155 55,884 8,636 0.1545 0.155 0.152 0.156 0.152 0.155 55,884 0.1545 -1.27%
2025-02-18 0 0.157 0.155 0.161 0.156 0.157 55,165 8,654 0.1569 0.157 0.155 0.161 0.156 0.157 55,165 0.1569 0.00%
2025-02-17 0 0.157 0.152 0.157 0.162 0.162 15,950 2,570 0.1611 0.157 0.152 0.157 0.162 0.162 15,950 0.1611 -1.87%
2025-02-14 0 0.160 0.152 0.170 0.159 0.160 53,698 8,528 0.1588 0.160 0.152 0.170 0.159 0.160 53,698 0.1588 0.00%
2025-02-13 0 0.160 0.154 0.170 0.160 0.160 11,079 1,761 0.1589 0.160 0.154 0.170 0.160 0.160 11,079 0.1589 -5.88%
2025-02-12 0 0.170 0.160 0.170 0.163 0.175 124,191 20,652 0.1663 0.170 0.160 0.170 0.163 0.175 124,191 0.1663 4.29%
2025-02-11 0 0.163 0.155 0.170 0.163 0.163 1,333,489 217,316 0.1630 0.163 0.155 0.170 0.163 0.163 1,333,489 0.1630 -4.12%
2025-02-10 0 0.170 0.153 0.178 0.170 0.178 246,079 43,304 0.1760 0.170 0.153 0.178 0.170 0.178 246,079 0.1760 -4.49%
2025-02-07 0 0.178 0.152 0.178 0.165 0.178 180,150 30,856 0.1713 0.178 0.152 0.178 0.165 0.178 180,150 0.1713 3.49%
2025-02-06 0 0.172 0.160 0.172 0.165 0.180 241,120 40,558 0.1682 0.172 0.160 0.172 0.165 0.180 241,120 0.1682 8.18%
2025-02-05 0 0.159 0.152 0.165 0.159 0.159 15,000 2,385 0.1590 0.159 0.152 0.165 0.159 0.159 15,000 0.1590 -6.47%
2025-02-04 0 0.170 0.157 0.170 0.158 0.170 110,557 18,094 0.1637 0.170 0.157 0.170 0.158 0.170 110,557 0.1637 7.59%
2025-02-03 0 0.158 0.140 0.158 - - 130 17 0.1308 0.158 0.140 0.158 - - 130 0.1308 0.00%
2025-01-28 0 0.158 0.144 0.159 0.158 0.159 120,646 19,103 0.1583 0.158 0.144 0.159 0.158 0.159 120,646 0.1583 1.28%
2025-01-27 0 0.156 0.156 0.158 0.154 0.156 115,206 17,859 0.1550 0.156 0.156 0.158 0.154 0.156 115,206 0.1550 0.65%
2025-01-24 0 0.155 0.132 0.156 0.155 0.157 80,000 12,460 0.1558 0.155 0.132 0.156 0.155 0.157 80,000 0.1558 7.64%
2025-01-23 0 0.144 0.144 0.146 0.144 0.144 7,521 1,059 0.1408 0.144 0.144 0.146 0.144 0.144 7,521 0.1408 -0.69%
2025-01-22 0 0.145 0.143 0.149 0.141 0.145 230,082 33,241 0.1445 0.145 0.143 0.149 0.141 0.145 230,082 0.1445 -6.45%
2025-01-21 0 0.155 0.151 0.155 0.150 0.167 100,603 16,497 0.1640 0.155 0.151 0.155 0.150 0.167 100,603 0.1640 3.33%
2025-01-20 0 0.150 0.150 0.168 0.150 0.151 155,878 23,468 0.1506 0.150 0.150 0.168 0.150 0.151 155,878 0.1506 -6.25%
2025-01-17 0 0.160 0.141 0.164 0.159 0.165 110,176 17,875 0.1622 0.160 0.141 0.164 0.159 0.165 110,176 0.1622 0.63%
2025-01-16 0 0.159 0.158 0.159 0.149 0.159 509,514 76,334 0.1498 0.159 0.158 0.159 0.149 0.159 509,514 0.1498 6.00%
2025-01-15 0 0.150 0.135 0.150 0.135 0.150 281,023 40,279 0.1433 0.150 0.135 0.150 0.135 0.150 281,023 0.1433 0.00%
2025-01-14 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - -0.66%
2025-01-13 0 0.151 0.142 0.154 0.144 0.151 105,082 15,405 0.1466 0.151 0.142 0.154 0.144 0.151 105,082 0.1466 -2.58%
2025-01-10 0 0.155 0.149 0.155 0.143 0.155 73,400 10,555 0.1438 0.155 0.149 0.155 0.143 0.155 73,400 0.1438 -7.19%
2025-01-09 0 0.167 - 0.168 - - 0 0 - 0.167 - 0.168 - - 0 - 0.00%
2025-01-08 0 0.167 0.150 0.167 - - 636 90 0.1415 0.167 0.150 0.167 - - 636 0.1415 -0.60%
2025-01-07 0 0.168 0.163 0.178 0.159 0.168 170,000 27,210 0.1601 0.168 0.163 0.178 0.159 0.168 170,000 0.1601 5.00%
2025-01-06 0 0.160 0.160 0.168 0.160 0.161 141,676 22,681 0.1601 0.160 0.160 0.168 0.160 0.161 141,676 0.1601 0.00%
2025-01-03 0 0.160 0.160 0.181 0.160 0.182 30,000 5,140 0.1713 0.160 0.160 0.181 0.160 0.182 30,000 0.1713 -12.09%
2025-01-02 0 0.182 0.180 0.191 0.160 0.185 515,393 92,895 0.1802 0.182 0.180 0.191 0.160 0.185 515,393 0.1802 13.75%
2024-12-31 0 0.160 0.150 0.160 0.142 0.160 302,000 45,964 0.1522 0.160 0.150 0.160 0.142 0.160 302,000 0.1522 12.68%
2024-12-30 0 0.142 0.142 0.150 0.142 0.150 120,722 18,049 0.1495 0.142 0.142 0.150 0.142 0.150 120,722 0.1495 -8.39%
2024-12-27 0 0.155 0.154 0.167 0.151 0.174 445,000 72,025 0.1619 0.155 0.154 0.167 0.151 0.174 445,000 0.1619 -10.92%
2024-12-24 0 0.174 0.162 0.178 0.160 0.174 20,380 3,334 0.1636 0.174 0.162 0.178 0.160 0.174 20,380 0.1636 8.07%
2024-12-23 0 0.161 0.161 0.169 0.160 0.181 346,336 60,358 0.1743 0.161 0.161 0.169 0.160 0.181 346,336 0.1743 -12.97%
2024-12-20 0 0.185 0.180 0.184 0.185 0.186 275,000 50,920 0.1852 0.185 0.180 0.184 0.185 0.186 275,000 0.1852 -3.14%
2024-12-19 0 0.191 0.186 0.198 0.190 0.200 360,010 68,996 0.1917 0.191 0.186 0.198 0.190 0.200 360,010 0.1917 -6.83%
2024-12-18 0 0.205 0.200 0.209 0.200 0.205 55,848 11,228 0.2010 0.205 0.200 0.209 0.200 0.205 55,848 0.2010 0.00%
2024-12-17 0 0.205 0.202 0.210 0.202 0.216 110,000 22,880 0.2080 0.205 0.202 0.210 0.202 0.216 110,000 0.2080 0.49%
2024-12-16 0 0.204 0.203 0.219 0.203 0.210 310,000 63,475 0.2048 0.204 0.203 0.219 0.203 0.210 310,000 0.2048 -6.42%
2024-12-13 0 0.218 0.206 0.228 0.203 0.235 357,940 74,784 0.2089 0.218 0.206 0.228 0.203 0.235 357,940 0.2089 1.40%
2024-12-12 0 0.215 0.215 0.220 0.210 0.225 395,978 86,549 0.2186 0.215 0.215 0.220 0.210 0.225 395,978 0.2186 0.00%
2024-12-11 0 0.215 0.214 0.219 0.215 0.220 424,821 91,131 0.2145 0.215 0.214 0.219 0.215 0.220 424,821 0.2145 0.47%
2024-12-10 0 0.214 0.214 0.219 0.214 0.224 915,730 198,988 0.2173 0.214 0.214 0.219 0.214 0.224 915,730 0.2173 -3.17%
2024-12-09 0 0.221 0.221 0.224 0.221 0.234 215,105 48,607 0.2260 0.221 0.221 0.224 0.221 0.234 215,105 0.2260 -3.07%
2024-12-06 0 0.228 0.222 0.230 0.228 0.230 110,144 25,252 0.2293 0.228 0.222 0.230 0.228 0.230 110,144 0.2293 -3.39%
2024-12-05 0 0.236 0.231 0.240 0.230 0.236 372,005 87,556 0.2354 0.236 0.231 0.240 0.230 0.236 372,005 0.2354 0.00%
2024-12-04 0 0.236 0.233 0.238 0.236 0.240 200,135 47,474 0.2372 0.236 0.233 0.238 0.236 0.240 200,135 0.2372 -0.84%
2024-12-03 0 0.238 0.238 0.250 0.238 0.246 47,493 11,413 0.2403 0.238 0.238 0.250 0.238 0.246 47,493 0.2403 0.00%
2024-12-02 0 0.238 0.238 0.245 0.230 0.248 320,000 77,110 0.2410 0.238 0.238 0.245 0.230 0.248 320,000 0.2410 -0.83%
2024-11-29 0 0.240 0.240 0.250 0.240 0.320 3,362,274 861,783 0.2563 0.240 0.240 0.250 0.240 0.320 3,362,274 0.2563 -20.00%
2024-11-28 0 0.300 0.255 0.290 0.223 0.300 1,272,928 317,681 0.2496 0.300 0.255 0.290 0.223 0.300 1,272,928 0.2496 20.97%
2024-11-27 0 0.248 0.241 0.249 0.230 0.285 3,625,629 883,352 0.2436 0.248 0.241 0.249 0.230 0.285 3,625,629 0.2436 -9.82%
2024-11-26 0 0.275 0.265 0.275 0.260 0.295 184,801 49,877 0.2699 0.275 0.265 0.275 0.260 0.295 184,801 0.2699 1.85%
2024-11-25 0 0.270 0.260 0.275 0.260 0.315 470,001 128,425 0.2732 0.270 0.260 0.275 0.260 0.315 470,001 0.2732 -1.82%
2024-11-22 0 0.275 0.265 0.280 0.255 0.340 3,595,000 1,034,750 0.2878 0.275 0.265 0.280 0.255 0.340 3,595,000 0.2878 7.84%
2024-11-21 0 0.255 0.255 0.265 0.250 0.275 540,060 138,639 0.2567 0.255 0.255 0.265 0.250 0.275 540,060 0.2567 2.00%
2024-11-20 0 0.250 0.250 0.260 0.120 0.315 5,515,250 1,317,835 0.2389 0.250 0.250 0.260 0.120 0.315 5,515,250 0.2389 -16.67%
2024-11-19 0 0.300 0.295 0.300 0.280 0.420 13,120,523 4,366,454 0.3328 0.300 0.295 0.300 0.280 0.420 13,120,523 0.3328 -24.05%
2024-11-18 0 0.395 0.375 0.395 0.370 0.420 5,901,567 2,268,213 0.3843 0.395 0.375 0.395 0.370 0.420 5,901,567 0.3843 3.95%
2024-11-15 0 0.380 0.370 0.380 0.365 0.600 23,984,378 11,967,267 0.4990 0.380 0.370 0.380 0.365 0.600 23,984,378 0.4990 -28.30%
2024-11-14 0 0.530 0.500 0.530 0.450 0.570 20,131,506 10,039,125 0.4987 0.530 0.500 0.530 0.450 0.570 20,131,506 0.4987 15.22%
2024-11-13 0 0.460 0.415 0.450 0.335 0.470 10,665,232 3,936,184 0.3691 0.460 0.415 0.450 0.335 0.470 10,665,232 0.3691 43.75%
2024-11-12 0 0.320 0.320 0.370 0.320 0.400 1,118,025 411,393 0.3680 0.320 0.320 0.370 0.320 0.400 1,118,025 0.3680 -16.88%
2024-11-11 0 0.385 0.375 0.385 0.310 0.395 2,629,250 972,988 0.3701 0.385 0.375 0.385 0.310 0.395 2,629,250 0.3701 14.93%
2024-11-08 0 0.335 0.335 0.340 0.335 0.360 2,024,836 697,035 0.3442 0.335 0.335 0.340 0.335 0.360 2,024,836 0.3442 3.08%
2024-11-07 0 0.325 0.320 0.325 0.300 0.325 3,721,597 1,174,554 0.3156 0.325 0.320 0.325 0.300 0.325 3,721,597 0.3156 1.56%
2024-11-06 0 0.320 0.320 0.340 0.290 0.420 34,988,687 12,201,748 0.3487 0.320 0.320 0.340 0.290 0.420 34,988,687 0.3487 0.00%
2024-11-05 0 0.320 0.335 0.340 0.300 0.340 1,405,000 443,925 0.3160 0.320 0.335 0.340 0.300 0.340 1,405,000 0.3160 -5.88%
2024-11-04 0 0.340 0.310 0.340 0.330 0.355 105,322 35,815 0.3401 0.340 0.310 0.340 0.330 0.355 105,322 0.3401 7.94%
2024-11-01 0 0.315 0.315 0.330 0.295 0.310 131,665 39,622 0.3009 0.315 0.315 0.330 0.295 0.310 131,665 0.3009 -5.97%
2024-10-31 0 0.335 0.305 0.335 0.335 0.335 5,000 1,675 0.3350 0.335 0.305 0.335 0.335 0.335 5,000 0.3350 0.00%
2024-10-30 0 0.335 0.305 0.335 0.335 0.335 10,330 3,444 0.3334 0.335 0.305 0.335 0.335 0.335 10,330 0.3334 1.52%
2024-10-29 0 0.330 0.320 0.335 0.330 0.335 80,000 26,600 0.3325 0.330 0.320 0.335 0.330 0.335 80,000 0.3325 -1.49%
2024-10-28 0 0.335 0.305 0.335 0.335 0.345 55,295 18,667 0.3376 0.335 0.305 0.335 0.335 0.345 55,295 0.3376 -5.63%
2024-10-25 0 0.355 0.335 0.355 0.340 0.355 131,051 45,141 0.3445 0.355 0.335 0.355 0.340 0.355 131,051 0.3445 2.90%
2024-10-24 0 0.345 0.310 0.345 0.310 0.360 325,534 111,669 0.3430 0.345 0.310 0.345 0.310 0.360 325,534 0.3430 9.52%
2024-10-23 0 0.315 0.300 0.315 0.300 0.320 140,250 43,395 0.3094 0.315 0.300 0.315 0.300 0.320 140,250 0.3094 1.61%
2024-10-22 0 0.310 0.310 0.315 0.275 0.320 260,646 80,560 0.3091 0.310 0.310 0.315 0.275 0.320 260,646 0.3091 0.00%
2024-10-21 0 0.310 0.280 0.310 0.270 0.310 226,692 64,269 0.2835 0.310 0.280 0.310 0.270 0.310 226,692 0.2835 3.33%
2024-10-18 0 0.300 0.295 0.320 0.290 0.305 100,000 29,750 0.2975 0.300 0.295 0.320 0.290 0.305 100,000 0.2975 -7.69%
2024-10-17 0 0.325 0.305 0.330 0.320 0.325 45,000 14,500 0.3222 0.325 0.305 0.330 0.320 0.325 45,000 0.3222 1.56%
2024-10-16 0 0.320 0.305 0.335 - - 1,904 552 0.2899 0.320 0.305 0.335 - - 1,904 0.2899 0.00%
2024-10-15 0 0.320 0.315 0.335 0.305 0.320 46,230 14,282 0.3089 0.320 0.315 0.335 0.305 0.320 46,230 0.3089 -7.25%
2024-10-14 0 0.345 0.315 0.360 0.345 0.355 335,000 117,525 0.3508 0.345 0.315 0.360 0.345 0.355 335,000 0.3508 -4.17%
2024-10-10 0 0.360 0.320 0.365 - - 1,120 336 0.3000 0.360 0.320 0.365 - - 1,120 0.3000 0.00%
2024-10-09 0 0.360 0.320 0.365 0.315 0.370 140,607 48,085 0.3420 0.360 0.320 0.365 0.315 0.370 140,607 0.3420 9.09%
2024-10-08 0 0.330 0.330 0.370 0.315 0.330 22,317 7,219 0.3235 0.330 0.330 0.370 0.315 0.330 22,317 0.3235 -10.81%
2024-10-07 0 0.370 0.350 0.370 0.360 0.375 555,602 205,272 0.3695 0.370 0.350 0.370 0.360 0.375 555,602 0.3695 8.82%
2024-10-04 0 0.340 0.325 0.345 0.325 0.350 336,209 113,836 0.3386 0.340 0.325 0.345 0.325 0.350 336,209 0.3386 3.03%
2024-10-03 0 0.330 0.305 0.355 0.300 0.330 191,283 58,794 0.3074 0.330 0.305 0.355 0.300 0.330 191,283 0.3074 3.13%
2024-10-02 0 0.320 0.320 0.345 0.305 0.305 64,671 19,663 0.3040 0.320 0.320 0.345 0.305 0.305 64,671 0.3040 -3.03%
2024-09-30 0 0.330 0.310 0.360 - - 1,332 390 0.2928 0.330 0.310 0.360 - - 1,332 0.2928 0.00%
2024-09-27 0 0.330 0.305 0.355 0.320 0.330 37,842 12,199 0.3224 0.330 0.305 0.355 0.320 0.330 37,842 0.3224 3.13%
2024-09-26 0 0.320 0.320 0.335 0.315 0.315 80,819 25,357 0.3138 0.320 0.320 0.335 0.315 0.315 80,819 0.3138 -5.88%
2024-09-25 0 0.340 0.305 0.345 0.320 0.340 816,752 261,603 0.3203 0.340 0.305 0.345 0.320 0.340 816,752 0.3203 0.00%
2024-09-24 0 0.340 0.320 0.350 - - 107 33 0.3084 0.340 0.320 0.350 - - 107 0.3084 0.00%
2024-09-23 0 0.340 0.315 0.330 0.340 0.340 5,470 1,843 0.3369 0.340 0.315 0.330 0.340 0.340 5,470 0.3369 1.49%
2024-09-20 0 0.335 0.320 0.340 - - 445 131 0.2944 0.335 0.320 0.340 - - 445 0.2944 0.00%
2024-09-19 0 0.335 0.345 0.350 0.335 0.350 205,165 69,076 0.3367 0.335 0.345 0.350 0.335 0.350 205,165 0.3367 -2.90%
2024-09-17 0 0.345 0.320 0.350 0.335 0.345 60,357 20,583 0.3410 0.345 0.320 0.350 0.335 0.345 60,357 0.3410 4.55%
2024-09-16 0 0.330 0.320 0.355 0.330 0.330 45,105 14,882 0.3299 0.330 0.320 0.355 0.330 0.330 45,105 0.3299 -8.33%
2024-09-13 0 0.360 0.330 0.360 0.315 0.370 227,250 81,525 0.3587 0.360 0.330 0.360 0.315 0.370 227,250 0.3587 9.09%
2024-09-12 0 0.330 0.330 0.365 0.330 0.370 325,608 108,174 0.3322 0.330 0.330 0.365 0.330 0.370 325,608 0.3322 -8.33%
2024-09-11 0 0.360 0.335 0.360 0.360 0.370 58,996 21,665 0.3672 0.360 0.335 0.360 0.360 0.370 58,996 0.3672 -2.70%
2024-09-10 0 0.370 0.325 0.375 0.335 0.385 465,001 166,575 0.3582 0.370 0.325 0.375 0.335 0.385 465,001 0.3582 12.12%
2024-09-09 0 0.330 0.290 0.330 0.300 0.330 257,801 81,356 0.3156 0.330 0.290 0.330 0.300 0.330 257,801 0.3156 13.79%
2024-09-05 0 0.290 0.270 0.315 - - 668 173 0.2590 0.290 0.270 0.315 - - 668 0.2590 0.00%
2024-09-04 0 0.290 0.280 0.300 0.270 0.290 77,675 22,020 0.2835 0.290 0.280 0.300 0.270 0.290 77,675 0.2835 -3.33%
2024-09-03 0 0.300 0.290 0.300 0.290 0.305 268,559 80,235 0.2988 0.300 0.290 0.300 0.290 0.305 268,559 0.2988 -3.23%
2024-09-02 0 0.310 0.305 0.310 0.310 0.350 265,000 86,300 0.3257 0.310 0.305 0.310 0.310 0.350 265,000 0.3257 -13.89%
2024-08-30 0 0.360 0.355 0.360 0.355 0.360 35,485 12,678 0.3573 0.360 0.355 0.360 0.355 0.360 35,485 0.3573 0.00%
2024-08-29 0 0.360 0.335 0.360 - - 396 124 0.3131 0.360 0.335 0.360 - - 396 0.3131 0.00%
2024-08-28 0 0.360 0.330 0.370 0.360 0.360 35,000 12,600 0.3600 0.360 0.330 0.370 0.360 0.360 35,000 0.3600 0.00%
2024-08-27 0 0.360 0.350 0.360 0.360 0.360 37,507 13,352 0.3560 0.360 0.350 0.360 0.360 0.360 37,507 0.3560 -1.37%
2024-08-26 0 0.365 0.365 0.375 0.360 0.375 107,500 39,037 0.3631 0.365 0.365 0.375 0.360 0.375 107,500 0.3631 -2.67%
2024-08-23 0 0.375 0.370 0.375 0.370 0.375 70,162 25,981 0.3703 0.375 0.370 0.375 0.370 0.375 70,162 0.3703 1.35%
2024-08-22 0 0.370 0.365 0.375 0.370 0.375 145,000 54,150 0.3734 0.370 0.365 0.375 0.370 0.375 145,000 0.3734 2.78%
2024-08-21 0 0.360 0.340 0.360 0.360 0.370 100,482 36,654 0.3648 0.360 0.340 0.360 0.360 0.370 100,482 0.3648 -2.70%
2024-08-20 0 0.370 0.365 0.370 0.360 0.380 618,076 230,537 0.3730 0.370 0.365 0.370 0.360 0.380 618,076 0.3730 2.78%
2024-08-19 0 0.360 0.325 0.360 - - 1,367 423 0.3094 0.360 0.325 0.360 - - 1,367 0.3094 -1.37%
2024-08-16 0 0.365 0.360 0.365 0.340 0.370 525,000 193,125 0.3679 0.365 0.360 0.365 0.340 0.370 525,000 0.3679 0.00%
2024-08-15 0 0.365 0.340 0.360 0.345 0.365 140,138 49,992 0.3567 0.365 0.340 0.360 0.345 0.365 140,138 0.3567 5.80%
2024-08-14 0 0.345 0.330 0.355 0.340 0.345 55,660 19,018 0.3417 0.345 0.330 0.355 0.340 0.345 55,660 0.3417 9.52%
2024-08-13 0 0.315 0.315 0.340 0.315 0.325 225,055 71,765 0.3189 0.315 0.315 0.340 0.315 0.325 225,055 0.3189 1.61%
2024-08-12 0 0.310 0.310 0.330 0.310 0.310 31,250 9,655 0.3090 0.310 0.310 0.330 0.310 0.310 31,250 0.3090 -6.06%
2024-08-09 0 0.330 0.310 0.335 0.330 0.330 89,026 29,177 0.3277 0.330 0.310 0.335 0.330 0.330 89,026 0.3277 13.79%
2024-08-08 0 0.290 0.290 0.335 0.290 0.325 195,738 57,416 0.2933 0.290 0.290 0.335 0.290 0.325 195,738 0.2933 -12.12%
2024-08-07 0 0.330 0.315 0.335 0.300 0.340 203,648 66,196 0.3251 0.330 0.315 0.335 0.300 0.340 203,648 0.3251 -1.49%
2024-08-06 0 0.335 0.280 0.335 0.300 0.340 425,550 133,346 0.3133 0.335 0.280 0.335 0.300 0.340 425,550 0.3133 13.56%
2024-08-05 0 0.295 0.275 0.300 0.275 0.295 50,693 14,823 0.2924 0.295 0.275 0.300 0.275 0.295 50,693 0.2924 3.51%
2024-08-02 0 0.285 0.265 0.300 - - 7 1 0.1429 0.285 0.265 0.300 - - 7 0.1429 0.00%
2024-08-01 0 0.285 0.270 0.295 0.270 0.295 160,000 45,775 0.2861 0.285 0.270 0.295 0.270 0.295 160,000 0.2861 7.55%
2024-07-31 0 0.265 0.260 0.270 0.260 0.265 345,615 91,173 0.2638 0.265 0.260 0.270 0.260 0.265 345,615 0.2638 -3.64%
2024-07-30 0 0.275 0.260 0.275 0.270 0.275 40,246 11,038 0.2743 0.275 0.260 0.275 0.270 0.275 40,246 0.2743 -6.78%
2024-07-29 0 0.295 0.270 0.295 0.265 0.310 1,755,205 478,203 0.2724 0.295 0.270 0.295 0.265 0.310 1,755,205 0.2724 -7.81%
2024-07-26 0 0.320 0.295 0.320 0.290 0.375 3,662,750 1,267,481 0.3460 0.320 0.295 0.320 0.290 0.375 3,662,750 0.3460 10.34%
2024-07-25 0 0.290 0.275 0.290 0.275 0.300 127,643 35,387 0.2772 0.290 0.275 0.290 0.275 0.300 127,643 0.2772 -7.94%
2024-07-24 0 0.315 0.270 0.315 0.275 0.315 255,050 76,362 0.2994 0.315 0.270 0.315 0.275 0.315 255,050 0.2994 0.00%
2024-07-23 0 0.315 0.295 0.315 0.265 0.370 5,032,949 1,544,873 0.3070 0.315 0.295 0.315 0.265 0.370 5,032,949 0.3070 16.67%
2024-07-22 0 0.270 0.250 0.275 0.270 0.270 50,000 13,500 0.2700 0.270 0.250 0.275 0.270 0.270 50,000 0.2700 12.03%
2024-07-19 0 0.241 0.241 0.260 - - 0 0 - 0.241 0.241 0.260 - - 0 - 0.00%
2024-07-18 0 0.241 0.241 0.260 0.241 0.241 10,518 2,531 0.2406 0.241 0.241 0.260 0.241 0.241 10,518 0.2406 -5.49%
2024-07-17 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 0.00%
2024-07-16 0 0.255 0.241 0.275 0.255 0.255 25,471 6,485 0.2546 0.255 0.241 0.275 0.255 0.255 25,471 0.2546 0.00%
2024-07-15 0 0.255 0.240 0.275 0.250 0.255 10,000 2,525 0.2525 0.255 0.240 0.275 0.250 0.255 10,000 0.2525 0.00%
2024-07-12 0 0.255 0.245 0.255 0.255 0.255 19,791 4,920 0.2486 0.255 0.245 0.255 0.255 0.255 19,791 0.2486 0.00%
2024-07-11 0 0.255 0.255 0.275 - - 1,532 355 0.2317 0.255 0.255 0.275 - - 1,532 0.2317 0.00%
2024-07-10 0 0.255 0.255 0.280 0.255 0.260 40,916 10,500 0.2566 0.255 0.255 0.280 0.255 0.260 40,916 0.2566 -1.92%
2024-07-09 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2024-07-08 0 0.260 0.255 0.280 0.250 0.260 125,000 31,900 0.2552 0.260 0.255 0.280 0.250 0.260 125,000 0.2552 -5.45%
2024-07-05 0 0.275 0.270 0.280 0.275 0.275 6,450 1,723 0.2671 0.275 0.270 0.280 0.275 0.275 6,450 0.2671 -1.79%
2024-07-04 0 0.280 0.265 0.280 0.280 0.280 5,312 1,477 0.2780 0.280 0.265 0.280 0.280 0.280 5,312 0.2780 0.00%
2024-07-03 0 0.280 0.260 0.280 - - 268 67 0.2500 0.280 0.260 0.280 - - 268 0.2500 0.00%
2024-07-02 0 0.280 0.265 0.280 0.275 0.280 60,007 16,601 0.2767 0.280 0.265 0.280 0.275 0.280 60,007 0.2767 0.00%
2024-06-28 0 0.280 0.265 0.285 - - 207 51 0.2464 0.280 0.265 0.285 - - 207 0.2464 0.00%
2024-06-27 0 0.280 0.260 0.290 0.280 0.280 56,248 15,712 0.2793 0.280 0.260 0.290 0.280 0.280 56,248 0.2793 0.00%
2024-06-26 0 0.280 0.280 0.295 0.280 0.310 404,049 115,420 0.2857 0.280 0.280 0.295 0.280 0.310 404,049 0.2857 -13.85%
2024-06-25 0 0.325 0.310 0.325 0.325 0.325 10,015 3,229 0.3224 0.325 0.310 0.325 0.325 0.325 10,015 0.3224 4.84%
2024-06-24 0 0.310 0.305 0.320 0.310 0.310 40,007 12,402 0.3100 0.310 0.305 0.320 0.310 0.310 40,007 0.3100 -4.62%
2024-06-21 0 0.325 0.310 0.330 0.320 0.330 60,094 19,727 0.3283 0.325 0.310 0.330 0.320 0.330 60,094 0.3283 4.84%
2024-06-20 0 0.310 0.310 0.320 0.310 0.310 15,230 4,616 0.3031 0.310 0.310 0.320 0.310 0.310 15,230 0.3031 -3.12%
2024-06-19 0 0.320 0.310 0.335 0.320 0.320 20,714 6,607 0.3190 0.320 0.310 0.335 0.320 0.320 20,714 0.3190 1.59%
2024-06-18 0 0.315 0.315 0.335 0.315 0.315 5,520 1,731 0.3136 0.315 0.315 0.335 0.315 0.315 5,520 0.3136 -3.08%
2024-06-17 0 0.325 0.320 0.340 0.325 0.340 35,466 11,482 0.3237 0.325 0.320 0.340 0.325 0.340 35,466 0.3237 -4.41%
2024-06-14 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-06-13 0 0.340 0.320 0.340 - - 259 76 0.2934 0.340 0.320 0.340 - - 259 0.2934 0.00%
2024-06-12 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-06-11 0 0.340 0.320 0.350 0.320 0.345 170,000 57,650 0.3391 0.340 0.320 0.350 0.320 0.345 170,000 0.3391 3.03%
2024-06-07 0 0.330 0.315 0.350 0.315 0.330 212,502 69,925 0.3291 0.330 0.315 0.350 0.315 0.330 212,502 0.3291 3.13%
2024-06-06 0 0.320 0.320 0.325 0.320 0.330 50,593 16,427 0.3247 0.320 0.320 0.325 0.320 0.330 50,593 0.3247 -3.03%
2024-06-05 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2024-06-04 0 0.330 0.320 0.335 0.330 0.330 30,000 9,900 0.3300 0.330 0.320 0.335 0.330 0.330 30,000 0.3300 0.00%
2024-06-03 0 0.330 0.325 0.335 0.330 0.335 150,487 49,772 0.3307 0.330 0.325 0.335 0.330 0.335 150,487 0.3307 -2.94%
2024-05-31 0 0.340 0.320 0.340 0.330 0.340 149,916 49,521 0.3303 0.340 0.320 0.340 0.330 0.340 149,916 0.3303 1.49%
2024-05-30 0 0.335 0.335 0.345 0.330 0.330 28,450 9,319 0.3276 0.335 0.335 0.345 0.330 0.330 28,450 0.3276 -2.90%
2024-05-29 0 0.345 0.330 0.345 0.340 0.355 88,175 30,447 0.3453 0.345 0.330 0.345 0.340 0.355 88,175 0.3453 -2.82%
2024-05-28 0 0.355 0.345 0.360 0.350 0.360 154,505 55,309 0.3580 0.355 0.345 0.360 0.350 0.360 154,505 0.3580 2.90%
2024-05-27 0 0.345 0.340 0.350 - - 15 4 0.2667 0.345 0.340 0.350 - - 15 0.2667 0.00%
2024-05-24 0 0.345 0.340 0.345 0.340 0.345 191,300 65,922 0.3446 0.345 0.340 0.345 0.340 0.345 191,300 0.3446 -1.43%
2024-05-23 0 0.350 0.350 0.360 0.350 0.350 10,028 3,509 0.3499 0.350 0.350 0.360 0.350 0.350 10,028 0.3499 -5.41%
2024-05-22 0 0.370 0.350 0.370 0.350 0.370 32,234 11,562 0.3587 0.370 0.350 0.370 0.350 0.370 32,234 0.3587 5.71%
2024-05-21 0 0.350 0.350 0.370 0.350 0.350 45,669 15,969 0.3497 0.350 0.350 0.370 0.350 0.350 45,669 0.3497 0.00%
2024-05-20 0 0.350 0.350 0.365 - - 16,838 5,856 0.3478 0.350 0.350 0.365 - - 16,838 0.3478 0.00%
2024-05-17 0 0.350 0.350 0.370 0.350 0.350 23,496 8,156 0.3471 0.350 0.350 0.370 0.350 0.350 23,496 0.3471 0.00%
2024-05-16 0 0.350 0.350 0.370 0.350 0.350 18,861 6,497 0.3445 0.350 0.350 0.370 0.350 0.350 18,861 0.3445 -4.11%
2024-05-14 0 0.365 0.350 0.365 0.350 0.370 24,132 8,592 0.3560 0.365 0.350 0.365 0.350 0.370 24,132 0.3560 2.82%
2024-05-13 0 0.355 0.350 0.355 0.350 0.355 74,470 25,970 0.3487 0.355 0.350 0.355 0.350 0.355 74,470 0.3487 1.43%
2024-05-10 0 0.350 0.350 0.360 0.350 0.375 185,137 65,947 0.3562 0.350 0.350 0.360 0.350 0.375 185,137 0.3562 -6.67%
2024-05-09 0 0.375 0.355 0.375 0.350 0.385 304,025 111,450 0.3666 0.375 0.355 0.375 0.350 0.385 304,025 0.3666 7.14%
2024-05-08 0 0.350 0.350 0.360 0.345 0.360 230,235 80,484 0.3496 0.350 0.350 0.360 0.345 0.360 230,235 0.3496 -2.78%
2024-05-07 0 0.360 0.345 0.370 0.350 0.415 1,118,620 410,665 0.3671 0.360 0.345 0.370 0.350 0.415 1,118,620 0.3671 -1.37%
2024-05-06 0 0.365 0.350 0.365 0.350 0.370 251,519 90,046 0.3580 0.365 0.350 0.365 0.350 0.370 251,519 0.3580 0.00%
2024-05-03 0 0.365 0.355 0.365 0.340 0.365 196,402 68,343 0.3480 0.365 0.355 0.365 0.340 0.365 196,402 0.3480 7.35%
2024-05-02 0 0.340 0.340 0.350 0.340 0.350 439,637 151,573 0.3448 0.340 0.340 0.350 0.340 0.350 439,637 0.3448 -6.85%
2024-04-30 0 0.365 0.340 0.365 0.345 0.365 91,741 32,150 0.3504 0.365 0.340 0.365 0.345 0.365 91,741 0.3504 8.96%
2024-04-29 0 0.335 0.335 0.345 0.315 0.340 3,682,134 1,232,990 0.3349 0.335 0.335 0.345 0.315 0.340 3,682,134 0.3349 3.08%
2024-04-26 0 0.325 0.325 0.345 0.325 0.325 23,600 7,501 0.3178 0.325 0.325 0.345 0.325 0.325 23,600 0.3178 0.00%
2024-04-25 0 0.325 0.325 0.345 - - 134 40 0.2985 0.325 0.325 0.345 - - 134 0.2985 1.56%
2024-04-24 0 0.320 0.320 0.350 0.320 0.335 102,250 33,561 0.3282 0.320 0.320 0.350 0.320 0.335 102,250 0.3282 -7.25%
2024-04-23 0 0.345 0.330 0.350 - - 105 32 0.3048 0.345 0.330 0.350 - - 105 0.3048 0.00%
2024-04-22 0 0.345 0.335 0.350 - - 0 0 - 0.345 0.335 0.350 - - 0 - 0.00%
2024-04-19 0 0.345 0.345 0.350 0.340 0.340 35,578 12,084 0.3396 0.345 0.345 0.350 0.340 0.340 35,578 0.3396 -1.43%
2024-04-18 0 0.350 0.350 0.355 0.350 0.350 50,307 17,504 0.3479 0.350 0.350 0.355 0.350 0.350 50,307 0.3479 -1.41%
2024-04-17 0 0.355 0.350 0.355 0.335 0.355 154,472 52,753 0.3415 0.355 0.350 0.355 0.335 0.355 154,472 0.3415 5.97%
2024-04-16 0 0.335 0.335 0.360 0.335 0.335 35,089 11,752 0.3349 0.335 0.335 0.360 0.335 0.335 35,089 0.3349 -2.90%
2024-04-15 0 0.345 0.335 0.360 - - 26,590 8,882 0.3340 0.345 0.335 0.360 - - 26,590 0.3340 0.00%
2024-04-12 0 0.345 0.330 0.345 0.345 0.345 21,879 7,464 0.3411 0.345 0.330 0.345 0.345 0.345 21,879 0.3411 0.00%
2024-04-11 0 0.345 0.345 0.365 0.320 0.350 130,675 45,445 0.3478 0.345 0.345 0.365 0.320 0.350 130,675 0.3478 4.55%
2024-04-10 0 0.330 0.330 0.360 0.330 0.350 37,613 12,976 0.3450 0.330 0.330 0.360 0.330 0.350 37,613 0.3450 -5.71%
2024-04-09 0 0.350 0.350 0.360 0.350 0.350 25,230 8,830 0.3500 0.350 0.350 0.360 0.350 0.350 25,230 0.3500 0.00%
2024-04-08 0 0.350 0.320 0.350 0.335 0.350 70,576 24,300 0.3443 0.350 0.320 0.350 0.335 0.350 70,576 0.3443 4.48%
2024-04-05 0 0.335 0.320 0.365 - - 937 285 0.3042 0.335 0.320 0.365 - - 937 0.3042 0.00%
2024-04-03 0 0.335 0.330 0.365 0.335 0.335 10,894 3,627 0.3329 0.335 0.330 0.365 0.335 0.335 10,894 0.3329 -8.22%
2024-04-02 0 0.365 0.320 0.375 - - 1,056 327 0.3097 0.365 0.320 0.375 - - 1,056 0.3097 0.00%
2024-03-28 0 0.365 0.320 0.370 0.310 0.365 94,150 30,398 0.3229 0.365 0.320 0.370 0.310 0.365 94,150 0.3229 8.96%
2024-03-27 0 0.335 0.335 0.360 0.335 0.340 25,000 8,450 0.3380 0.335 0.335 0.360 0.335 0.340 25,000 0.3380 -10.67%
2024-03-26 0 0.375 0.335 0.380 - - 525 168 0.3200 0.375 0.335 0.380 - - 525 0.3200 0.00%
2024-03-25 0 0.375 0.330 0.375 0.355 0.380 35,000 13,050 0.3729 0.375 0.330 0.375 0.355 0.380 35,000 0.3729 13.64%
2024-03-22 0 0.330 0.330 0.360 0.330 0.335 16,692 5,524 0.3309 0.330 0.330 0.360 0.330 0.335 16,692 0.3309 -9.59%
2024-03-21 0 0.365 0.340 0.370 - - 549 174 0.3169 0.365 0.340 0.370 - - 549 0.3169 0.00%
2024-03-20 0 0.365 0.335 0.385 - - 0 0 - 0.365 0.335 0.385 - - 0 - 0.00%
2024-03-19 0 0.365 0.345 0.385 0.360 0.365 15,055 5,442 0.3615 0.365 0.345 0.385 0.360 0.365 15,055 0.3615 -1.35%
2024-03-18 0 0.370 0.335 0.365 - - 5,021 1,600 0.3187 0.370 0.335 0.365 - - 5,021 0.3187 -1.33%
2024-03-15 0 0.375 0.335 0.375 0.330 0.375 11,335 3,948 0.3483 0.375 0.335 0.375 0.330 0.375 11,335 0.3483 5.63%
2024-03-14 0 0.355 0.335 0.375 - - 2,000 650 0.3250 0.355 0.335 0.375 - - 2,000 0.3250 0.00%
2024-03-13 0 0.355 0.350 0.380 0.355 0.355 15,005 5,326 0.3549 0.355 0.350 0.380 0.355 0.355 15,005 0.3549 0.00%
2024-03-12 0 0.355 0.340 0.380 0.350 0.355 30,408 10,734 0.3530 0.355 0.340 0.380 0.350 0.355 30,408 0.3530 -6.58%
2024-03-11 0 0.380 0.350 0.380 0.355 0.380 190,000 68,175 0.3588 0.380 0.350 0.380 0.355 0.380 190,000 0.3588 2.70%
2024-03-08 0 0.370 0.360 0.390 - - 1,688 581 0.3442 0.370 0.360 0.390 - - 1,688 0.3442 0.00%
2024-03-07 0 0.370 0.370 0.390 0.370 0.385 15,000 5,700 0.3800 0.370 0.370 0.390 0.370 0.385 15,000 0.3800 -5.13%
2024-03-06 0 0.390 0.370 0.385 0.370 0.395 204,224 78,397 0.3839 0.390 0.370 0.385 0.370 0.395 204,224 0.3839 9.86%
2024-03-05 0 0.355 0.350 0.380 0.355 0.365 124,967 44,363 0.3550 0.355 0.350 0.380 0.355 0.365 124,967 0.3550 -6.58%
2024-03-04 0 0.380 0.360 0.380 0.360 0.380 50,125 18,667 0.3724 0.380 0.360 0.380 0.360 0.380 50,125 0.3724 4.11%
2024-03-01 0 0.365 0.350 0.365 0.340 0.375 675,000 236,625 0.3506 0.365 0.350 0.365 0.340 0.375 675,000 0.3506 -10.98%
2024-02-29 0 0.410 0.380 0.415 0.380 0.425 46,214 18,332 0.3967 0.410 0.380 0.415 0.380 0.425 46,214 0.3967 0.00%
2024-02-28 0 0.410 0.410 0.425 0.390 0.445 184,578 76,606 0.4150 0.410 0.410 0.425 0.390 0.445 184,578 0.4150 -3.53%
2024-02-27 0 0.425 0.410 0.450 0.410 0.425 85,261 35,578 0.4173 0.425 0.410 0.450 0.410 0.425 85,261 0.4173 2.41%
2024-02-26 0 0.415 0.385 0.450 0.385 0.415 72,909 29,049 0.3984 0.415 0.385 0.450 0.385 0.415 72,909 0.3984 1.22%
2024-02-23 0 0.410 0.355 0.415 0.405 0.410 30,000 12,200 0.4067 0.410 0.355 0.415 0.405 0.410 30,000 0.4067 -1.20%
2024-02-22 0 0.415 0.385 0.415 0.405 0.415 40,105 16,387 0.4086 0.415 0.385 0.415 0.405 0.415 40,105 0.4086 3.75%
2024-02-21 0 0.400 0.360 0.405 0.355 0.400 123,054 46,516 0.3780 0.400 0.360 0.405 0.355 0.400 123,054 0.3780 -2.44%
2024-02-20 0 0.410 0.350 0.430 - - 110 36 0.3273 0.410 0.350 0.430 - - 110 0.3273 0.00%
2024-02-19 0 0.410 0.410 0.430 0.410 0.425 27,505 11,376 0.4136 0.410 0.410 0.430 0.410 0.425 27,505 0.4136 -3.53%
2024-02-16 0 0.425 0.370 0.425 - - 3,063 1,072 0.3500 0.425 0.370 0.425 - - 3,063 0.3500 0.00%
2024-02-15 0 0.425 0.350 0.430 0.425 0.425 5,500 2,290 0.4164 0.425 0.350 0.430 0.425 0.425 5,500 0.4164 8.97%
2024-02-14 0 0.390 0.370 0.430 0.390 0.405 25,133 9,970 0.3967 0.390 0.370 0.430 0.390 0.405 25,133 0.3967 -3.70%
2024-02-09 0 0.405 0.360 0.405 - - 1,000 340 0.3400 0.405 0.360 0.405 - - 1,000 0.3400 -5.81%
2024-02-08 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - -3.37%
2024-02-07 0 0.445 0.365 0.450 0.335 0.445 59,373 22,305 0.3757 0.445 0.365 0.450 0.335 0.445 59,373 0.3757 9.88%
2024-02-06 0 0.405 0.355 0.440 - - 382 131 0.3429 0.405 0.355 0.440 - - 382 0.3429 0.00%
2024-02-05 0 0.405 0.355 0.435 - - 0 0 - 0.405 0.355 0.435 - - 0 - 0.00%
2024-02-02 0 0.405 0.355 0.410 - - 3,816 1,278 0.3349 0.405 0.355 0.410 - - 3,816 0.3349 0.00%
2024-02-01 0 0.405 0.370 0.420 0.350 0.410 60,070 22,098 0.3679 0.405 0.370 0.420 0.350 0.410 60,070 0.3679 -1.22%
2024-01-31 0 0.410 0.370 0.410 0.400 0.410 40,078 16,329 0.4074 0.410 0.370 0.410 0.400 0.410 40,078 0.4074 2.50%
2024-01-30 0 0.400 0.355 0.400 0.350 0.410 121,070 44,412 0.3668 0.400 0.355 0.400 0.350 0.410 121,070 0.3668 12.68%
2024-01-29 0 0.355 0.355 0.400 0.350 0.440 58,760 22,509 0.3831 0.355 0.355 0.400 0.350 0.440 58,760 0.3831 -20.22%
2024-01-26 0 0.445 0.375 0.445 - - 24 8 0.3333 0.445 0.375 0.445 - - 24 0.3333 -2.20%
2024-01-25 0 0.455 0.375 0.455 - - 3,255 1,168 0.3588 0.455 0.375 0.455 - - 3,255 0.3588 0.00%
2024-01-24 0 0.455 0.405 0.450 0.420 0.460 20,188 8,665 0.4292 0.455 0.405 0.450 0.420 0.460 20,188 0.4292 13.75%
2024-01-23 0 0.400 0.370 0.400 - - 256 93 0.3633 0.400 0.370 0.400 - - 256 0.3633 0.00%
2024-01-22 0 0.400 0.390 0.400 0.365 0.400 100,000 37,025 0.3703 0.400 0.390 0.400 0.365 0.400 100,000 0.3703 9.59%
2024-01-19 0 0.365 0.330 0.365 0.330 0.365 10,884 3,749 0.3445 0.365 0.330 0.365 0.330 0.365 10,884 0.3445 0.00%
2024-01-18 0 0.365 0.330 0.365 0.350 0.370 33,123 11,630 0.3511 0.365 0.330 0.365 0.350 0.370 33,123 0.3511 -1.35%
2024-01-17 0 0.370 0.370 0.420 0.325 0.370 60,000 19,845 0.3308 0.370 0.370 0.420 0.325 0.370 60,000 0.3308 13.85%
2024-01-16 0 0.325 0.340 0.430 0.315 0.350 101,975 33,458 0.3281 0.325 0.340 0.430 0.315 0.350 101,975 0.3281 -24.42%
2024-01-15 0 0.430 0.350 0.435 0.430 0.430 1,820,750 782,825 0.4299 0.430 0.350 0.435 0.430 0.430 1,820,750 0.4299 -2.27%
2024-01-12 0 0.440 0.355 0.440 - - 3,789 1,522 0.4017 0.440 0.355 0.440 - - 3,789 0.4017 0.00%
2024-01-11 0 0.440 0.440 0.445 0.335 0.445 1,022,512 449,725 0.4398 0.440 0.440 0.445 0.335 0.445 1,022,512 0.4398 -4.35%
2024-01-10 0 0.460 0.315 0.460 0.360 0.460 19,515 7,197 0.3688 0.460 0.315 0.460 0.360 0.460 19,515 0.3688 -2.13%
2024-01-09 0 0.470 0.390 0.470 0.325 0.475 1,101,447 472,707 0.4292 0.470 0.390 0.470 0.325 0.475 1,101,447 0.4292 46.88%
2024-01-08 0 0.320 0.320 0.400 0.320 0.320 856 264 0.3084 0.320 0.320 0.400 0.320 0.320 856 0.3084 -3.03%
2024-01-05 0 0.330 0.320 0.400 0.320 0.330 20,643 6,606 0.3200 0.330 0.320 0.400 0.320 0.330 20,643 0.3200 0.00%
2024-01-04 0 0.330 0.330 0.360 0.305 0.330 2,777 889 0.3201 0.330 0.330 0.360 0.305 0.330 2,777 0.3201 -15.38%
2024-01-03 0 0.390 0.325 0.390 0.390 0.390 1,384 554 0.4003 0.390 0.325 0.390 0.390 0.390 1,384 0.4003 0.00%
2024-01-02 0 0.390 0.330 0.390 0.400 0.495 802 362 0.4514 0.390 0.330 0.390 0.400 0.495 802 0.4514 -2.50%
2023-12-29 0 0.400 0.400 0.495 0.400 0.495 41,400 16,579 0.4005 0.400 0.400 0.495 0.400 0.495 41,400 0.4005 0.00%
2023-12-28 0 0.400 0.400 0.440 0.355 0.480 28,802 11,892 0.4129 0.400 0.400 0.440 0.355 0.480 28,802 0.4129 -9.09%
2023-12-27 0 0.022 0.022 0.023 0.021 0.026 162,745 3,538 0.0217 0.440 0.440 0.460 0.420 0.520 8,137 0.4348 4.76%
2023-12-22 0 0.021 0.021 0.026 0.021 0.027 745,175 17,419 0.0234 0.420 0.420 0.520 0.420 0.540 37,259 0.4675 -8.70%
2023-12-21 0 0.023 0.021 0.025 0.023 0.025 2,322,305 55,439 0.0239 0.460 0.420 0.500 0.460 0.500 116,115 0.4774 4.55%
2023-12-20 0 0.022 0.021 0.022 0.021 0.025 3,601,933 79,749 0.0221 0.440 0.420 0.440 0.420 0.500 180,097 0.4428 -12.00%
2023-12-19 0 0.025 0.023 0.025 0.023 0.026 233,059 5,624 0.0241 0.500 0.460 0.500 0.460 0.520 11,653 0.4826 -3.85%
2023-12-18 0 0.026 0.026 0.027 0.026 0.029 513,042 14,011 0.0273 0.520 0.520 0.540 0.520 0.580 25,652 0.5462 -7.14%
2023-12-15 0 0.028 0.026 0.029 0.025 0.029 15,432,020 432,089 0.0280 0.560 0.520 0.580 0.500 0.580 771,601 0.5600 3.70%
2023-12-14 0 0.027 0.024 0.027 0.024 0.027 1,778,326 44,451 0.0250 0.540 0.480 0.540 0.480 0.540 88,916 0.4999 12.50%
2023-12-13 0 0.024 0.024 0.026 0.024 0.028 6,159,006 156,811 0.0255 0.480 0.480 0.520 0.480 0.560 307,950 0.5092 -17.24%
2023-12-12 0 0.029 0.028 0.032 0.026 0.029 14,472,000 405,351 0.0280 0.580 0.560 0.640 0.520 0.580 723,600 0.5602 3.57%
2023-12-11 0 0.028 0.026 0.028 0.026 0.028 60,490 1,577 0.0261 0.560 0.520 0.560 0.520 0.560 3,024 0.5214 0.00%
2023-12-08 0 0.028 0.028 0.029 0.027 0.029 150,509 4,230 0.0281 0.560 0.560 0.580 0.540 0.580 7,525 0.5621 0.00%
2023-12-07 0 0.028 0.028 0.029 0.028 0.032 337,753 9,619 0.0285 0.560 0.560 0.580 0.560 0.640 16,888 0.5696 -9.68%
2023-12-06 0 0.031 0.028 0.030 0.030 0.031 473,162 14,395 0.0304 0.620 0.560 0.600 0.600 0.620 23,658 0.6085 3.33%
2023-12-05 0 0.030 0.028 0.031 0.028 0.031 1,681,640 48,533 0.0289 0.600 0.560 0.620 0.560 0.620 84,082 0.5772 0.00%
2023-12-04 0 0.030 0.028 0.030 0.028 0.030 1,780,102 51,661 0.0290 0.600 0.560 0.600 0.560 0.600 89,005 0.5804 0.00%
2023-12-01 0 0.030 0.029 0.030 0.029 0.032 123,150 3,554 0.0289 0.600 0.580 0.600 0.580 0.640 6,158 0.5772 3.45%
2023-11-30 0 0.029 0.028 0.030 0.028 0.031 358,156 10,733 0.0300 0.580 0.560 0.600 0.560 0.620 17,908 0.5993 0.00%
2023-11-29 0 0.029 0.029 0.030 0.028 0.034 11,458,820 358,852 0.0313 0.580 0.580 0.600 0.560 0.680 572,941 0.6263 -17.14%
2023-11-28 0 0.035 0.035 0.036 0.035 0.037 1,190,131 42,863 0.0360 0.700 0.700 0.720 0.700 0.740 59,507 0.7203 -7.89%
2023-11-27 0 0.038 0.036 0.038 0.037 0.038 105,000 3,890 0.0370 0.760 0.720 0.760 0.740 0.760 5,250 0.7410 5.56%
2023-11-24 0 0.036 0.036 0.040 0.036 0.039 970,000 36,135 0.0373 0.720 0.720 0.800 0.720 0.780 48,500 0.7451 -2.70%
2023-11-23 0 0.037 0.036 0.037 0.035 0.037 252,072 9,076 0.0360 0.740 0.720 0.740 0.700 0.740 12,604 0.7201 5.71%
2023-11-22 0 0.035 0.035 0.036 0.033 0.036 1,616,631 55,953 0.0346 0.700 0.700 0.720 0.660 0.720 80,832 0.6922 2.94%
2023-11-21 0 0.034 0.031 0.034 0.030 0.034 392,540 11,993 0.0306 0.680 0.620 0.680 0.600 0.680 19,627 0.6110 3.03%
2023-11-20 0 0.033 0.032 0.033 0.029 0.034 3,010,176 92,834 0.0308 0.660 0.640 0.660 0.580 0.680 150,509 0.6168 -2.94%
2023-11-17 0 0.034 0.033 0.035 0.034 0.040 3,639,037 132,146 0.0363 0.680 0.660 0.700 0.680 0.800 181,952 0.7263 -2.86%
2023-11-16 0 0.035 0.035 0.036 0.035 0.040 990,775 36,505 0.0368 0.700 0.700 0.720 0.700 0.800 49,539 0.7369 -16.67%
2023-11-15 0 0.042 0.040 0.042 0.038 0.050 7,916,162 338,066 0.0427 0.840 0.800 0.840 0.760 1.000 395,808 0.8541 -4.55%
2023-11-14 0 0.044 0.044 0.045 0.044 0.050 796,694 36,106 0.0453 0.880 0.880 0.900 0.880 1.000 39,835 0.9064 -10.20%
2023-11-13 0 0.049 0.044 0.049 0.044 0.050 305,027 15,221 0.0499 0.980 0.880 0.980 0.880 1.000 15,251 0.9980 -2.00%
2023-11-10 0 0.050 0.045 0.050 - - 1,576 64 0.0406 1.000 0.900 1.000 - - 79 0.8122 0.00%
2023-11-09 0 0.050 0.050 0.053 0.049 0.049 10,450 507 0.0485 1.000 1.000 1.060 0.980 0.980 522 0.9703 2.04%
2023-11-08 0 0.049 0.045 0.049 - - 0 0 - 0.980 0.900 0.980 - - 0 - -2.00%
2023-11-07 0 0.050 0.048 0.050 0.046 0.050 1,360,551 67,478 0.0496 1.000 0.960 1.000 0.920 1.000 68,028 0.9919 6.38%
2023-11-06 0 0.047 0.048 0.050 0.047 0.055 1,930,000 96,910 0.0502 0.940 0.960 1.000 0.940 1.100 96,500 1.0042 -11.32%
2023-11-03 0 0.053 0.050 0.054 - - 1,385 56 0.0404 1.060 1.000 1.080 - - 69 0.8087 0.00%
2023-11-02 0 0.053 0.050 0.054 0.050 0.053 483,357 24,840 0.0514 1.060 1.000 1.080 1.000 1.060 24,168 1.0278 3.92%
2023-11-01 0 0.051 0.050 0.056 0.051 0.051 40,000 2,025 0.0506 1.020 1.000 1.120 1.020 1.020 2,000 1.0125 0.00%
2023-10-31 0 0.051 0.050 0.054 0.046 0.052 105,000 5,275 0.0502 1.020 1.000 1.080 0.920 1.040 5,250 1.0048 -5.56%
2023-10-30 0 0.054 0.046 0.058 - - 578 24 0.0415 1.080 0.920 1.160 - - 29 0.8304 0.00%
2023-10-27 0 0.054 0.054 0.056 0.050 0.053 93,560 4,749 0.0508 1.080 1.080 1.120 1.000 1.060 4,678 1.0152 10.20%
2023-10-26 0 0.049 0.049 0.054 0.049 0.049 30,000 1,470 0.0490 0.980 0.980 1.080 0.980 0.980 1,500 0.9800 -7.55%
2023-10-25 0 0.053 0.050 0.053 0.052 0.055 190,105 10,234 0.0538 1.060 1.000 1.060 1.040 1.100 9,505 1.0767 1.92%
2023-10-24 0 0.052 0.051 0.055 0.052 0.057 106,979 5,579 0.0522 1.040 1.020 1.100 1.040 1.140 5,349 1.0430 -7.14%
2023-10-20 0 0.056 0.052 0.056 0.051 0.057 328,053 17,965 0.0548 1.120 1.040 1.120 1.020 1.140 16,403 1.0952 1.82%
2023-10-19 0 0.055 0.051 0.056 - - 2,519 114 0.0453 1.100 1.020 1.120 - - 126 0.9051 -3.51%
2023-10-18 0 0.057 0.052 0.057 - - 0 0 - 1.140 1.040 1.140 - - 0 - 0.00%
2023-10-17 0 0.057 0.050 0.058 0.050 0.060 1,418,150 73,866 0.0521 1.140 1.000 1.160 1.000 1.200 70,908 1.0417 3.64%
2023-10-16 0 0.055 0.053 0.055 0.044 0.062 3,322,947 182,755 0.0550 1.100 1.060 1.100 0.880 1.240 166,147 1.1000 10.00%
2023-10-13 0 0.050 0.050 0.051 0.045 0.050 160,000 7,730 0.0483 1.000 1.000 1.020 0.900 1.000 8,000 0.9663 -1.96%
2023-10-12 0 0.051 0.051 0.053 0.043 0.051 454,785 20,300 0.0446 1.020 1.020 1.060 0.860 1.020 22,739 0.8927 13.33%
2023-10-11 0 0.045 0.045 0.051 0.045 0.045 31,112 1,413 0.0454 0.900 0.900 1.020 0.900 0.900 1,556 0.9083 -4.26%
2023-10-10 0 0.047 0.044 0.047 0.042 0.047 1,090,000 49,750 0.0456 0.940 0.880 0.940 0.840 0.940 54,500 0.9128 0.00%
2023-10-09 0 0.047 0.046 0.047 0.047 0.054 745,000 37,050 0.0497 0.940 0.920 0.940 0.940 1.080 37,250 0.9946 -12.96%
2023-10-06 0 0.054 0.052 0.054 0.052 0.064 4,400,000 250,465 0.0569 1.080 1.040 1.080 1.040 1.280 220,000 1.1385 -3.57%
2023-10-05 0 0.056 0.049 0.056 0.039 0.075 15,085,050 828,471 0.0549 1.120 0.980 1.120 0.780 1.500 754,252 1.0984 47.37%
2023-10-04 0 0.038 0.038 0.042 0.038 0.046 3,475,000 143,720 0.0414 0.760 0.760 0.840 0.760 0.920 173,750 0.8272 -20.83%
2023-10-03 0 0.048 0.049 0.052 0.046 0.053 970,050 47,607 0.0491 0.960 0.980 1.040 0.920 1.060 48,502 0.9815 -20.00%
2023-09-29 0 0.060 0.053 0.062 - - 717 31 0.0432 1.200 1.060 1.240 - - 36 0.8647 0.00%
2023-09-28 0 0.060 0.060 0.062 0.054 0.061 45,661 2,669 0.0585 1.200 1.200 1.240 1.080 1.220 2,283 1.1691 3.45%
2023-09-27 0 0.058 0.058 0.060 0.057 0.061 712,525 41,323 0.0580 1.160 1.160 1.200 1.140 1.220 35,626 1.1599 0.00%
2023-09-26 0 0.058 0.053 0.058 0.057 0.061 3,111,102 188,127 0.0605 1.160 1.060 1.160 1.140 1.220 155,555 1.2094 -3.33%
2023-09-25 0 0.060 0.060 0.062 0.060 0.062 2,551,965 156,234 0.0612 1.200 1.200 1.240 1.200 1.240 127,598 1.2244 1.69%
2023-09-22 0 0.059 0.059 0.062 0.058 0.059 215,000 12,680 0.0590 1.180 1.180 1.240 1.160 1.180 10,750 1.1795 0.00%
2023-09-21 0 0.059 0.059 0.062 0.059 0.062 340,000 20,620 0.0606 1.180 1.180 1.240 1.180 1.240 17,000 1.2129 -7.81%
2023-09-20 0 0.064 0.060 0.064 0.059 0.068 3,010,027 192,591 0.0640 1.280 1.200 1.280 1.180 1.360 150,501 1.2797 4.92%
2023-09-19 0 0.061 0.061 0.062 0.061 0.062 105,472 6,524 0.0619 1.220 1.220 1.240 1.220 1.240 5,274 1.2371 -3.17%
2023-09-18 0 0.063 0.060 0.063 0.060 0.070 8,244,805 506,757 0.0615 1.260 1.200 1.260 1.200 1.400 412,240 1.2293 14.55%
2023-09-15 0 0.055 0.055 0.056 0.051 0.057 230,188 12,553 0.0545 1.100 1.100 1.120 1.020 1.140 11,509 1.0907 -3.51%
2023-09-14 0 0.057 0.054 0.057 0.051 0.057 1,112,502 60,860 0.0547 1.140 1.080 1.140 1.020 1.140 55,625 1.0941 7.55%
2023-09-13 0 0.053 0.053 0.057 0.053 0.060 75,040 4,176 0.0557 1.060 1.060 1.140 1.060 1.200 3,752 1.1130 1.92%
2023-09-12 0 0.052 0.050 0.051 - - 2,315 94 0.0406 1.040 1.000 1.020 - - 116 0.8121 -5.45%
2023-09-11 0 0.055 0.051 0.055 0.051 0.059 1,075,000 59,625 0.0555 1.100 1.020 1.100 1.020 1.180 53,750 1.1093 3.77%
2023-09-07 0 0.053 0.053 0.057 0.053 0.057 442,060 23,842 0.0539 1.060 1.060 1.140 1.060 1.140 22,103 1.0787 -5.36%
2023-09-06 0 0.056 0.056 0.058 0.054 0.056 55,052 3,057 0.0555 1.120 1.120 1.160 1.080 1.120 2,753 1.1106 5.66%
2023-09-05 0 0.053 0.053 0.054 0.053 0.054 374,593 20,019 0.0534 1.060 1.060 1.080 1.060 1.080 18,730 1.0688 -3.64%
2023-09-04 0 0.055 0.055 0.058 0.054 0.059 96,802 5,638 0.0582 1.100 1.100 1.160 1.080 1.180 4,840 1.1649 -6.78%
2023-08-31 0 0.059 0.053 0.059 0.053 0.059 706,422 40,236 0.0570 1.180 1.060 1.180 1.060 1.180 35,321 1.1391 3.51%
2023-08-30 0 0.057 0.056 0.059 0.056 0.057 1,603,150 91,286 0.0569 1.140 1.120 1.180 1.120 1.140 80,158 1.1388 0.00%
2023-08-29 0 0.057 0.056 0.057 0.051 0.057 793,104 43,076 0.0543 1.140 1.120 1.140 1.020 1.140 39,655 1.0863 3.64%
2023-08-28 0 0.055 0.051 0.056 0.055 0.055 955,102 52,529 0.0550 1.100 1.020 1.120 1.100 1.100 47,755 1.1000 0.00%
2023-08-25 0 0.055 0.055 0.058 0.055 0.056 609,144 33,747 0.0554 1.100 1.100 1.160 1.100 1.120 30,457 1.1080 -1.79%
2023-08-24 0 0.056 0.055 0.056 0.054 0.057 1,735,000 97,075 0.0560 1.120 1.100 1.120 1.080 1.140 86,750 1.1190 5.66%
2023-08-23 0 0.053 0.053 0.059 0.048 0.059 1,724,065 94,174 0.0546 1.060 1.060 1.180 0.960 1.180 86,203 1.0925 -3.64%
2023-08-22 0 0.055 0.051 0.055 0.055 0.055 17,000 923 0.0543 1.100 1.020 1.100 1.100 1.100 850 1.0859 0.00%
2023-08-21 0 0.055 0.052 0.056 0.048 0.055 1,519,778 83,150 0.0547 1.100 1.040 1.120 0.960 1.100 75,989 1.0942 3.77%
2023-08-18 0 0.053 0.053 0.055 0.053 0.056 6,955,026 376,931 0.0542 1.060 1.060 1.100 1.060 1.120 347,751 1.0839 -1.85%
2023-08-17 0 0.054 0.050 0.052 0.050 0.054 4,480,000 229,445 0.0512 1.080 1.000 1.040 1.000 1.080 224,000 1.0243 3.85%
2023-08-16 0 0.052 0.050 0.052 0.048 0.052 2,179,759 108,213 0.0496 1.040 1.000 1.040 0.960 1.040 108,988 0.9929 0.00%
2023-08-15 0 0.052 0.050 0.054 0.049 0.052 3,180,000 159,390 0.0501 1.040 1.000 1.080 0.980 1.040 159,000 1.0025 1.96%
2023-08-14 0 0.051 0.051 0.054 0.046 0.054 1,151,736 59,712 0.0518 1.020 1.020 1.080 0.920 1.080 57,587 1.0369 0.00%
2023-08-11 0 0.051 0.050 0.054 0.050 0.054 2,360,000 125,585 0.0532 1.020 1.000 1.080 1.000 1.080 118,000 1.0643 8.51%
2023-08-10 0 0.047 0.047 0.048 0.046 0.047 1,456,469 68,416 0.0470 0.940 0.940 0.960 0.920 0.940 72,823 0.9395 -7.84%
2023-08-09 0 0.051 0.051 0.052 0.050 0.053 2,355,000 120,940 0.0514 1.020 1.020 1.040 1.000 1.060 117,750 1.0271 -3.77%
2023-08-08 0 0.053 0.050 0.053 0.049 0.054 4,636,219 240,886 0.0520 1.060 1.000 1.060 0.980 1.080 231,811 1.0391 0.00%
2023-08-07 0 0.053 0.051 0.053 0.047 0.054 6,116,945 310,498 0.0508 1.060 1.020 1.060 0.940 1.080 305,847 1.0152 6.00%
2023-08-04 0 0.050 0.048 0.050 0.042 0.052 10,345,055 507,832 0.0491 1.000 0.960 1.000 0.840 1.040 517,253 0.9818 13.64%
2023-08-03 0 0.044 0.043 0.046 0.039 0.045 8,884,653 383,937 0.0432 0.880 0.860 0.920 0.780 0.900 444,233 0.8643 7.32%
2023-08-02 0 0.041 0.039 0.042 0.036 0.043 3,395,263 142,359 0.0419 0.820 0.780 0.840 0.720 0.860 169,763 0.8386 -2.38%
2023-08-01 0 0.042 0.037 0.041 0.032 0.042 12,540,205 452,559 0.0361 0.840 0.740 0.820 0.640 0.840 627,010 0.7218 13.51%
2023-07-31 0 0.037 0.034 0.036 0.028 0.037 3,517,205 123,206 0.0350 0.740 0.680 0.720 0.560 0.740 175,860 0.7006 23.33%
2023-07-28 0 0.030 0.030 0.032 0.030 0.031 7,660,992 232,849 0.0304 0.600 0.600 0.640 0.600 0.620 383,050 0.6079 -6.25%
2023-07-27 0 0.032 0.030 0.032 0.030 0.032 637,964 20,311 0.0318 0.640 0.600 0.640 0.600 0.640 31,898 0.6367 3.23%
2023-07-26 0 0.031 0.031 0.032 0.031 0.032 9,116,280 288,599 0.0317 0.620 0.620 0.640 0.620 0.640 455,814 0.6332 -3.13%
2023-07-25 0 0.032 0.032 0.033 0.031 0.032 447,881 14,279 0.0319 0.640 0.640 0.660 0.620 0.640 22,394 0.6376 3.23%
2023-07-24 0 0.031 0.031 0.032 0.030 0.031 9,152,314 283,681 0.0310 0.620 0.620 0.640 0.600 0.620 457,616 0.6199 0.00%
2023-07-21 0 0.031 0.031 0.032 0.030 0.032 2,708,268 85,979 0.0317 0.620 0.620 0.640 0.600 0.640 135,413 0.6349 0.00%
2023-07-20 0 0.031 0.030 0.032 0.031 0.032 9,695,823 300,580 0.0310 0.620 0.600 0.640 0.620 0.640 484,791 0.6200 0.00%
2023-07-19 0 0.031 0.030 0.032 0.030 0.032 7,585,000 235,045 0.0310 0.620 0.600 0.640 0.600 0.640 379,250 0.6198 0.00%
2023-07-18 0 0.031 0.030 0.032 0.030 0.032 13,828,255 428,664 0.0310 0.620 0.600 0.640 0.600 0.640 691,413 0.6200 -3.13%
2023-07-14 0 0.032 0.031 0.032 0.030 0.032 1,321,589 41,274 0.0312 0.640 0.620 0.640 0.600 0.640 66,079 0.6246 0.00%
2023-07-13 0 0.032 0.031 0.033 0.030 0.032 9,578,533 296,698 0.0310 0.640 0.620 0.660 0.600 0.640 478,927 0.6195 0.00%
2023-07-12 0 0.032 0.030 0.033 0.030 0.032 2,072,470 65,438 0.0316 0.640 0.600 0.660 0.600 0.640 103,624 0.6315 0.00%
2023-07-11 0 0.032 0.031 0.032 0.031 0.032 10,870,000 336,985 0.0310 0.640 0.620 0.640 0.620 0.640 543,500 0.6200 0.00%
2023-07-10 0 0.032 0.031 0.032 0.031 0.033 3,390,000 108,730 0.0321 0.640 0.620 0.640 0.620 0.660 169,500 0.6415 -3.03%
2023-07-07 0 0.033 0.033 0.035 0.033 0.035 8,632,677 293,124 0.0340 0.660 0.660 0.700 0.660 0.700 431,634 0.6791 -5.71%
2023-07-06 0 0.035 0.033 0.035 0.031 0.036 3,959,768 133,733 0.0338 0.700 0.660 0.700 0.620 0.720 197,988 0.6755 6.06%
2023-07-05 0 0.033 0.031 0.035 0.032 0.034 9,625,000 316,525 0.0329 0.660 0.620 0.700 0.640 0.680 481,250 0.6577 0.00%
2023-07-04 0 0.033 0.031 0.035 0.031 0.035 2,399,410 77,174 0.0322 0.660 0.620 0.700 0.620 0.700 119,970 0.6433 6.45%
2023-07-03 0 0.031 0.030 0.033 0.029 0.034 10,720,000 352,280 0.0329 0.620 0.600 0.660 0.580 0.680 536,000 0.6572 0.00%
2023-06-30 0 0.031 0.031 0.033 0.028 0.033 5,710,000 185,380 0.0325 0.620 0.620 0.660 0.560 0.660 285,500 0.6493 10.71%
2023-06-29 0 0.028 0.027 0.028 0.028 0.033 18,630,000 586,130 0.0315 0.560 0.540 0.560 0.560 0.660 931,500 0.6292 -17.65%
2023-06-28 0 0.034 0.032 0.034 0.034 0.037 5,424,037 191,612 0.0353 0.680 0.640 0.680 0.680 0.740 271,202 0.7065 -8.11%
2023-06-27 0 0.037 0.035 0.037 0.037 0.039 10,256,951 385,868 0.0376 0.740 0.700 0.740 0.740 0.780 512,848 0.7524 -7.50%
2023-06-26 0 0.040 0.038 0.040 0.039 0.041 1,595,067 62,721 0.0393 0.800 0.760 0.800 0.780 0.820 79,753 0.7864 -2.44%
2023-06-23 0 0.041 0.040 0.041 0.041 0.043 8,320,578 341,651 0.0411 0.820 0.800 0.820 0.820 0.860 416,029 0.8212 2.50%
2023-06-21 0 0.040 0.040 0.042 0.040 0.041 1,160,000 46,820 0.0404 0.800 0.800 0.840 0.800 0.820 58,000 0.8072 -4.76%
2023-06-20 0 0.042 0.042 0.043 0.041 0.043 8,135,000 341,665 0.0420 0.840 0.840 0.860 0.820 0.860 406,750 0.8400 -2.33%
2023-06-19 0 0.043 0.042 0.043 0.042 0.043 150,012 6,305 0.0420 0.860 0.840 0.860 0.840 0.860 7,501 0.8406 0.00%
2023-06-16 0 0.043 0.042 0.043 0.041 0.043 8,990,150 382,225 0.0425 0.860 0.840 0.860 0.820 0.860 449,508 0.8503 0.00%
2023-06-15 0 0.043 0.041 0.043 0.041 0.044 513,261 22,180 0.0432 0.860 0.820 0.860 0.820 0.880 25,663 0.8643 2.38%
2023-06-14 0 0.042 0.041 0.042 0.041 0.043 9,545,000 399,880 0.0419 0.840 0.820 0.840 0.820 0.860 477,250 0.8379 -2.33%
2023-06-13 0 0.043 0.040 0.043 - - 250 8 0.0320 0.860 0.800 0.860 - - 12 0.6400 0.00%
2023-06-12 0 0.043 0.040 0.043 0.040 0.043 8,230,000 345,980 0.0420 0.860 0.800 0.860 0.800 0.860 411,500 0.8408 4.88%
2023-06-09 0 0.041 0.041 0.044 0.041 0.044 813,370 33,342 0.0410 0.820 0.820 0.880 0.820 0.880 40,668 0.8198 -2.38%
2023-06-08 0 0.042 0.041 0.044 0.040 0.047 8,740,800 395,548 0.0453 0.840 0.820 0.880 0.800 0.940 437,040 0.9051 -6.67%
2023-06-07 0 0.045 0.042 0.046 0.043 0.046 1,024,526 45,054 0.0440 0.900 0.840 0.920 0.860 0.920 51,226 0.8795 0.00%
2023-06-06 0 0.045 0.042 0.045 0.044 0.045 9,010,000 396,545 0.0440 0.900 0.840 0.900 0.880 0.900 450,500 0.8802 0.00%
2023-06-05 0 0.045 0.042 0.045 0.040 0.046 75,228 3,297 0.0438 0.900 0.840 0.900 0.800 0.920 3,761 0.8765 2.27%
2023-06-02 0 0.044 0.041 0.044 0.044 0.045 8,811,653 387,697 0.0440 0.880 0.820 0.880 0.880 0.900 440,583 0.8800 -2.22%
2023-06-01 0 0.045 0.042 0.046 0.042 0.045 162,979 7,262 0.0446 0.900 0.840 0.920 0.840 0.900 8,149 0.8912 7.14%
2023-05-31 0 0.042 0.042 0.045 0.041 0.045 10,223,674 446,388 0.0437 0.840 0.840 0.900 0.820 0.900 511,184 0.8732 0.00%
2023-05-30 0 0.042 0.040 0.043 0.041 0.043 9,413,307 395,405 0.0420 0.840 0.800 0.860 0.820 0.860 470,665 0.8401 2.44%
2023-05-29 0 0.041 0.041 0.045 0.041 0.044 9,096,205 386,331 0.0425 0.820 0.820 0.900 0.820 0.880 454,810 0.8494 2.50%
2023-05-25 0 0.040 0.040 0.045 0.040 0.044 80,000 3,405 0.0426 0.800 0.800 0.900 0.800 0.880 4,000 0.8513 -2.44%
2023-05-24 0 0.041 0.039 0.042 0.040 0.042 7,970,859 321,817 0.0404 0.820 0.780 0.840 0.800 0.840 398,543 0.8075 2.50%
2023-05-23 0 0.040 0.040 0.042 0.040 0.040 22,990 904 0.0393 0.800 0.800 0.840 0.800 0.800 1,150 0.7864 -4.76%
2023-05-22 0 0.042 0.039 0.042 0.040 0.042 8,235,664 345,786 0.0420 0.840 0.780 0.840 0.800 0.840 411,783 0.8397 2.44%
2023-05-19 0 0.041 0.040 0.043 0.039 0.045 4,210,000 169,665 0.0403 0.820 0.800 0.860 0.780 0.900 210,500 0.8060 -12.77%
2023-05-18 0 0.047 0.043 0.048 0.042 0.050 4,545,287 210,370 0.0463 0.940 0.860 0.960 0.840 1.000 227,264 0.9257 4.44%
2023-05-17 0 0.045 0.043 0.045 0.042 0.045 305,000 13,410 0.0440 0.900 0.860 0.900 0.840 0.900 15,250 0.8793 -2.17%
2023-05-16 0 0.046 0.041 0.046 0.042 0.047 4,680,323 210,826 0.0450 0.920 0.820 0.920 0.840 0.940 234,016 0.9009 4.55%
2023-05-15 0 0.044 0.042 0.044 0.041 0.045 299,381 12,942 0.0432 0.880 0.840 0.880 0.820 0.900 14,969 0.8646 0.00%
2023-05-12 0 0.044 0.043 0.045 0.039 0.049 12,720,000 573,675 0.0451 0.880 0.860 0.900 0.780 0.980 636,000 0.9020 7.32%
2023-05-11 0 0.041 0.041 0.045 0.041 0.041 10,000 410 0.0410 0.820 0.820 0.900 0.820 0.820 500 0.8200 -2.38%
2023-05-10 0 0.042 0.042 0.043 0.042 0.044 3,307,204 145,467 0.0440 0.840 0.840 0.860 0.840 0.880 165,360 0.8797 -2.33%
2023-05-09 0 0.043 0.043 0.045 0.043 0.046 315,000 13,985 0.0444 0.860 0.860 0.900 0.860 0.920 15,750 0.8879 -6.52%
2023-05-08 0 0.046 0.044 0.046 0.045 0.051 8,086,050 376,190 0.0465 0.920 0.880 0.920 0.900 1.020 404,302 0.9305 -4.17%
2023-05-05 0 0.048 0.048 0.051 0.048 0.048 25,000 1,200 0.0480 0.960 0.960 1.020 0.960 0.960 1,250 0.9600 -5.88%
2023-05-04 0 0.051 0.047 0.052 0.049 0.052 5,526,037 281,865 0.0510 1.020 0.940 1.040 0.980 1.040 276,302 1.0201 -3.77%
2023-05-03 0 0.053 0.052 0.054 - - 0 0 - 1.060 1.040 1.080 - - 0 - -1.85%
2023-05-02 0 0.054 0.051 0.054 0.051 0.054 6,422,956 340,379 0.0530 1.080 1.020 1.080 1.020 1.080 321,148 1.0599 0.00%
2023-04-28 0 0.054 0.051 0.054 0.051 0.054 36,736 1,923 0.0523 1.080 1.020 1.080 1.020 1.080 1,837 1.0469 0.00%
2023-04-27 0 0.054 0.052 0.054 0.052 0.054 3,305,297 175,129 0.0530 1.080 1.040 1.080 1.040 1.080 165,265 1.0597 0.00%
2023-04-26 0 0.054 0.052 0.054 0.048 0.054 440,000 21,605 0.0491 1.080 1.040 1.080 0.960 1.080 22,000 0.9820 1.89%
2023-04-25 0 0.053 0.051 0.053 0.051 0.055 6,457,166 338,799 0.0525 1.060 1.020 1.060 1.020 1.100 322,858 1.0494 0.00%
2023-04-24 0 0.053 0.052 0.053 0.055 0.055 5,000 275 0.0550 1.060 1.040 1.060 1.100 1.100 250 1.1000 3.92%
2023-04-21 0 0.051 0.050 0.051 0.050 0.055 7,103,500 365,440 0.0514 1.020 1.000 1.020 1.000 1.100 355,175 1.0289 -5.56%
2023-04-20 0 0.054 0.052 0.054 0.052 0.055 70,750 3,766 0.0532 1.080 1.040 1.080 1.040 1.100 3,538 1.0646 0.00%
2023-04-19 0 0.054 0.051 0.054 0.049 0.055 5,682,740 293,503 0.0516 1.080 1.020 1.080 0.980 1.100 284,137 1.0330 0.00%
2023-04-18 0 0.054 0.053 0.054 0.051 0.054 13,395,000 688,380 0.0514 1.080 1.060 1.080 1.020 1.080 669,750 1.0278 3.85%
2023-04-17 0 0.052 0.050 0.052 0.051 0.055 3,810,457 199,134 0.0523 1.040 1.000 1.040 1.020 1.100 190,523 1.0452 0.00%
2023-04-14 0 0.052 0.050 0.052 0.050 0.053 934,410 47,663 0.0510 1.040 1.000 1.040 1.000 1.060 46,720 1.0202 6.12%
2023-04-13 0 0.049 0.046 0.049 0.046 0.050 5,127,260 250,540 0.0489 0.980 0.920 0.980 0.920 1.000 256,363 0.9773 -2.00%
2023-04-12 0 0.050 0.049 0.050 0.050 0.050 15,000 750 0.0500 1.000 0.980 1.000 1.000 1.000 750 1.0000 0.00%
2023-04-11 0 0.050 0.048 0.050 0.047 0.050 8,900,000 427,970 0.0481 1.000 0.960 1.000 0.940 1.000 445,000 0.9617 0.00%
2023-04-06 0 0.050 0.049 0.050 0.049 0.050 330,000 16,185 0.0490 1.000 0.980 1.000 0.980 1.000 16,500 0.9809 0.00%
2023-04-04 0 0.050 0.048 0.050 0.049 0.052 2,479,985 123,614 0.0498 1.000 0.960 1.000 0.980 1.040 123,999 0.9969 -5.66%
2023-04-03 0 0.053 0.051 0.053 0.051 0.055 7,896,126 418,145 0.0530 1.060 1.020 1.060 1.020 1.100 394,806 1.0591 -1.85%
2023-03-31 0 0.054 0.052 0.054 0.051 0.060 680,000 35,635 0.0524 1.080 1.040 1.080 1.020 1.200 34,000 1.0481 1.89%
2023-03-30 0 0.053 0.052 0.053 0.052 0.055 5,060,100 263,169 0.0520 1.060 1.040 1.060 1.040 1.100 253,005 1.0402 0.00%
2023-03-29 0 0.053 0.052 0.053 0.052 0.055 1,126,750 60,814 0.0540 1.060 1.040 1.060 1.040 1.100 56,338 1.0795 -1.85%
2023-03-28 0 0.054 0.052 0.054 0.053 0.054 5,040,000 267,130 0.0530 1.080 1.040 1.080 1.060 1.080 252,000 1.0600 0.00%
2023-03-27 0 0.054 0.052 0.054 0.052 0.060 325,500 17,414 0.0535 1.080 1.040 1.080 1.040 1.200 16,275 1.0700 0.00%
2023-03-24 0 0.054 0.052 0.054 0.053 0.054 6,383,466 338,526 0.0530 1.080 1.040 1.080 1.060 1.080 319,173 1.0606 0.00%
2023-03-23 0 0.054 0.053 0.054 0.053 0.055 7,030,000 376,620 0.0536 1.080 1.060 1.080 1.060 1.100 351,500 1.0715 0.00%
2023-03-22 0 0.054 0.053 0.054 0.053 0.055 1,235,000 66,680 0.0540 1.080 1.060 1.080 1.060 1.100 61,750 1.0798 -1.82%
2023-03-21 0 0.055 0.053 0.055 0.052 0.056 8,619,999 465,374 0.0540 1.100 1.060 1.100 1.040 1.120 431,000 1.0798 1.85%
2023-03-20 0 0.054 0.053 0.054 0.053 0.056 51,575 2,799 0.0543 1.080 1.060 1.080 1.060 1.120 2,579 1.0854 -1.82%
2023-03-17 0 0.055 0.053 0.055 0.053 0.056 5,095,000 271,190 0.0532 1.100 1.060 1.100 1.060 1.120 254,750 1.0645 0.00%
2023-03-16 0 0.055 0.054 0.055 0.055 0.060 1,078,977 60,417 0.0560 1.100 1.080 1.100 1.100 1.200 53,949 1.1199 0.00%
2023-03-15 0 0.055 0.053 0.055 0.053 0.056 5,050,000 272,745 0.0540 1.100 1.060 1.100 1.060 1.120 252,500 1.0802 0.00%
2023-03-14 0 0.055 0.053 0.055 0.053 0.058 6,530,850 359,476 0.0550 1.100 1.060 1.100 1.060 1.160 326,542 1.1009 1.85%
2023-03-13 0 0.054 0.052 0.054 0.052 0.058 4,647,717 256,294 0.0551 1.080 1.040 1.080 1.040 1.160 232,386 1.1029 -3.57%
2023-03-10 0 0.056 0.053 0.056 0.053 0.058 3,988,891 215,607 0.0541 1.120 1.060 1.120 1.060 1.160 199,445 1.0810 0.00%
2023-03-09 0 0.056 0.055 0.056 0.055 0.058 4,080,953 228,545 0.0560 1.120 1.100 1.120 1.100 1.160 204,048 1.1201 -1.75%
2023-03-08 0 0.057 0.055 0.057 0.057 0.060 2,850,000 162,505 0.0570 1.140 1.100 1.140 1.140 1.200 142,500 1.1404 -1.72%
2023-03-07 0 0.058 0.056 0.058 0.055 0.059 4,507,157 258,460 0.0573 1.160 1.120 1.160 1.100 1.180 225,358 1.1469 0.00%
2023-03-06 0 0.058 0.056 0.058 0.057 0.060 5,445,680 313,056 0.0575 1.160 1.120 1.160 1.140 1.200 272,284 1.1497 1.75%
2023-03-03 0 0.057 0.055 0.057 0.055 0.060 2,127,017 119,179 0.0560 1.140 1.100 1.140 1.100 1.200 106,351 1.1206 -1.72%
2023-03-02 0 0.058 0.056 0.058 0.056 0.059 3,912,430 226,893 0.0580 1.160 1.120 1.160 1.120 1.180 195,622 1.1599 -3.33%
2023-03-01 0 0.060 0.058 0.060 0.055 0.060 2,352,100 135,978 0.0578 1.200 1.160 1.200 1.100 1.200 117,605 1.1562 1.69%
2023-02-28 0 0.059 0.057 0.059 0.057 0.060 2,655,000 156,200 0.0588 1.180 1.140 1.180 1.140 1.200 132,750 1.1766 1.72%
2023-02-27 0 0.058 0.056 0.058 0.057 0.060 18,240,000 1,049,400 0.0575 1.160 1.120 1.160 1.140 1.200 912,000 1.1507 -3.33%
2023-02-24 0 0.060 0.058 0.060 0.057 0.060 2,362,849 139,385 0.0590 1.200 1.160 1.200 1.140 1.200 118,142 1.1798 3.45%
2023-02-23 0 0.058 0.056 0.058 0.055 0.060 3,928,629 228,290 0.0581 1.160 1.120 1.160 1.100 1.200 196,431 1.1622 3.57%
2023-02-22 0 0.056 0.055 0.056 0.053 0.056 3,023,567 165,750 0.0548 1.120 1.100 1.120 1.060 1.120 151,178 1.0964 -1.75%
2023-02-21 0 0.057 0.056 0.057 0.057 0.062 2,160,172 128,309 0.0594 1.140 1.120 1.140 1.140 1.240 108,009 1.1880 -5.00%
2023-02-20 0 0.060 0.058 0.060 0.057 0.062 2,611,653 155,669 0.0596 1.200 1.160 1.200 1.140 1.240 130,583 1.1921 3.45%
2023-02-17 0 0.058 0.056 0.058 0.057 0.061 2,345,000 136,035 0.0580 1.160 1.120 1.160 1.140 1.220 117,250 1.1602 -1.69%
2023-02-16 0 0.059 0.057 0.059 0.056 0.062 29,322,127 1,661,486 0.0567 1.180 1.140 1.180 1.120 1.240 1,466,106 1.1333 1.72%
2023-02-15 0 0.058 0.056 0.058 0.055 0.062 4,321,653 248,462 0.0575 1.160 1.120 1.160 1.100 1.240 216,083 1.1498 -3.33%
2023-02-14 0 0.060 0.058 0.060 0.057 0.060 4,255,000 248,835 0.0585 1.200 1.160 1.200 1.140 1.200 212,750 1.1696 0.00%
2023-02-13 0 0.060 0.058 0.060 0.056 0.061 4,243,307 247,575 0.0583 1.200 1.160 1.200 1.120 1.220 212,165 1.1669 3.45%
2023-02-10 0 0.058 0.056 0.058 0.051 0.061 16,971,659 910,762 0.0537 1.160 1.120 1.160 1.020 1.220 848,583 1.0733 1.75%
2023-02-09 0 0.057 0.057 0.058 0.055 0.059 5,280,488 309,122 0.0585 1.140 1.140 1.160 1.100 1.180 264,024 1.1708 -5.00%
2023-02-08 0 0.060 0.059 0.060 0.056 0.060 1,523,861 89,510 0.0587 1.200 1.180 1.200 1.120 1.200 76,193 1.1748 0.00%
2023-02-07 0 0.060 0.059 0.060 0.058 0.063 8,405,288 496,225 0.0590 1.200 1.180 1.200 1.160 1.260 420,264 1.1807 -3.23%
2023-02-06 0 0.062 0.060 0.062 0.058 0.064 4,442,862 270,800 0.0610 1.240 1.200 1.240 1.160 1.280 222,143 1.2190 3.33%
2023-02-03 0 0.060 0.059 0.060 0.059 0.063 7,025,058 426,352 0.0607 1.200 1.180 1.200 1.180 1.260 351,253 1.2138 -1.64%
2023-02-02 0 0.061 0.059 0.061 0.059 0.065 14,796,484 895,490 0.0605 1.220 1.180 1.220 1.180 1.300 739,824 1.2104 0.00%
2023-02-01 0 0.061 0.059 0.061 0.058 0.064 3,873,500 233,415 0.0603 1.220 1.180 1.220 1.160 1.280 193,675 1.2052 5.17%
2023-01-31 0 0.058 0.057 0.058 0.058 0.062 5,525,647 325,768 0.0590 1.160 1.140 1.160 1.160 1.240 276,282 1.1791 -1.69%
2023-01-30 0 0.059 0.058 0.059 0.056 0.063 11,785,626 688,685 0.0584 1.180 1.160 1.180 1.120 1.260 589,281 1.1687 1.72%
2023-01-27 0 0.058 0.056 0.058 0.056 0.063 2,259,991 133,744 0.0592 1.160 1.120 1.160 1.120 1.260 113,000 1.1836 -3.33%
2023-01-26 0 0.060 0.058 0.060 0.055 0.062 2,632,480 150,206 0.0571 1.200 1.160 1.200 1.100 1.240 131,624 1.1412 5.26%
2023-01-20 0 0.057 0.055 0.057 0.055 0.063 4,969,370 290,691 0.0585 1.140 1.100 1.140 1.100 1.260 248,468 1.1699 -1.72%
2023-01-19 0 0.058 0.056 0.058 0.054 0.058 5,532,139 304,742 0.0551 1.160 1.120 1.160 1.080 1.160 276,607 1.1017 3.57%
2023-01-18 0 0.056 0.054 0.056 0.055 0.059 16,719,985 926,798 0.0554 1.120 1.080 1.120 1.100 1.180 835,999 1.1086 -1.75%
2023-01-17 0 0.057 0.056 0.057 0.054 0.065 2,130,000 118,970 0.0559 1.140 1.120 1.140 1.080 1.300 106,500 1.1171 -6.56%
2023-01-16 0 0.061 0.059 0.061 0.057 0.063 4,561,379 275,801 0.0605 1.220 1.180 1.220 1.140 1.260 228,069 1.2093 7.02%
2023-01-13 0 0.057 0.056 0.057 0.055 0.069 25,595,174 1,634,689 0.0639 1.140 1.120 1.140 1.100 1.380 1,279,759 1.2773 1.79%
2023-01-12 0 0.056 0.055 0.056 0.055 0.059 2,786,652 156,517 0.0562 1.120 1.100 1.120 1.100 1.180 139,333 1.1233 1.82%
2023-01-11 0 0.055 0.054 0.055 0.055 0.064 28,156,345 1,668,221 0.0592 1.100 1.080 1.100 1.100 1.280 1,407,817 1.1850 -6.78%
2023-01-10 0 0.059 0.058 0.059 0.055 0.060 2,997,687 172,306 0.0575 1.180 1.160 1.180 1.100 1.200 149,884 1.1496 3.51%
2023-01-09 0 0.057 0.056 0.057 0.055 0.057 6,481,500 361,617 0.0558 1.140 1.120 1.140 1.100 1.140 324,075 1.1158 0.00%
2023-01-06 0 0.057 0.055 0.057 0.055 0.058 2,335,000 133,130 0.0570 1.140 1.100 1.140 1.100 1.160 116,750 1.1403 -1.72%
2023-01-05 0 0.058 0.057 0.058 0.057 0.060 3,405,000 197,335 0.0580 1.160 1.140 1.160 1.140 1.200 170,250 1.1591 1.75%
2023-01-04 0 0.057 0.056 0.057 0.055 0.060 2,745,150 158,226 0.0576 1.140 1.120 1.140 1.100 1.200 137,258 1.1528 3.64%
2023-01-03 0 0.055 0.053 0.055 0.053 0.057 9,407,102 512,632 0.0545 1.100 1.060 1.100 1.060 1.140 470,355 1.0899 5.77%
2022-12-30 0 0.052 0.050 0.052 0.047 0.055 1,730,000 93,050 0.0538 1.040 1.000 1.040 0.940 1.100 86,500 1.0757 0.00%
2022-12-29 0 0.052 0.051 0.052 0.050 0.055 2,075,883 105,881 0.0510 1.040 1.020 1.040 1.000 1.100 103,794 1.0201 1.96%
2022-12-28 0 0.051 0.049 0.051 0.048 0.051 1,639,918 81,916 0.0500 1.020 0.980 1.020 0.960 1.020 81,996 0.9990 0.00%
2022-12-23 0 0.051 0.049 0.051 0.045 0.052 4,115,673 208,059 0.0506 1.020 0.980 1.020 0.900 1.040 205,784 1.0111 0.00%
2022-12-22 0 0.051 0.050 0.051 0.048 0.055 3,955,000 199,680 0.0505 1.020 1.000 1.020 0.960 1.100 197,750 1.0098 2.00%
2022-12-21 0 0.050 0.049 0.050 0.050 0.052 9,600,000 482,000 0.0502 1.000 0.980 1.000 1.000 1.040 480,000 1.0042 -1.96%
2022-12-20 0 0.051 0.050 0.051 0.049 0.052 354,725 17,857 0.0503 1.020 1.000 1.020 0.980 1.040 17,736 1.0068 0.00%
2022-12-19 0 0.051 0.049 0.051 0.048 0.051 3,630,800 181,349 0.0499 1.020 0.980 1.020 0.960 1.020 181,540 0.9989 2.00%
2022-12-16 0 0.050 0.049 0.050 0.048 0.050 3,500,203 171,773 0.0491 1.000 0.980 1.000 0.960 1.000 175,010 0.9815 0.00%
2022-12-15 0 0.050 0.049 0.050 0.049 0.052 655,163 32,667 0.0499 1.000 0.980 1.000 0.980 1.040 32,758 0.9972 -1.96%
2022-12-14 0 0.051 0.050 0.051 0.051 0.052 3,465,252 176,741 0.0510 1.020 1.000 1.020 1.020 1.040 173,263 1.0201 0.00%
2022-12-13 0 0.051 0.050 0.051 0.050 0.051 206,000 10,326 0.0501 1.020 1.000 1.020 1.000 1.020 10,300 1.0025 2.00%
2022-12-12 0 0.050 0.049 0.050 0.049 0.052 464,608 23,204 0.0499 1.000 0.980 1.000 0.980 1.040 23,230 0.9989 -1.96%
2022-12-09 0 0.051 0.049 0.051 0.049 0.055 1,105,366 55,625 0.0503 1.020 0.980 1.020 0.980 1.100 55,268 1.0065 0.00%
2022-12-08 0 0.051 0.049 0.051 0.049 0.052 1,075,000 53,370 0.0496 1.020 0.980 1.020 0.980 1.040 53,750 0.9929 0.00%
2022-12-07 0 0.051 0.049 0.051 0.049 0.052 3,355,000 166,570 0.0496 1.020 0.980 1.020 0.980 1.040 167,750 0.9930 0.00%
2022-12-06 0 0.051 0.050 0.051 0.050 0.053 425,500 21,597 0.0508 1.020 1.000 1.020 1.000 1.060 21,275 1.0151 -1.92%
2022-12-05 0 0.052 0.052 0.054 0.049 0.057 3,895,000 200,755 0.0515 1.040 1.040 1.080 0.980 1.140 194,750 1.0308 1.96%
2022-12-02 0 0.051 0.050 0.051 0.050 0.052 505,000 25,520 0.0505 1.020 1.000 1.020 1.000 1.040 25,250 1.0107 0.00%
2022-12-01 0 0.051 0.050 0.051 0.050 0.053 773,152 39,721 0.0514 1.020 1.000 1.020 1.000 1.060 38,658 1.0275 -1.92%
2022-11-30 0 0.052 0.050 0.052 0.048 0.058 3,163,307 162,292 0.0513 1.040 1.000 1.040 0.960 1.160 158,165 1.0261 1.96%
2022-11-29 0 0.051 0.050 0.051 0.046 0.052 7,185,000 355,710 0.0495 1.020 1.000 1.020 0.920 1.040 359,250 0.9901 -1.92%
2022-11-28 0 0.052 0.049 0.052 0.046 0.055 2,256,729 111,526 0.0494 1.040 0.980 1.040 0.920 1.100 112,836 0.9884 1.96%
2022-11-25 0 0.051 0.047 0.051 0.048 0.052 139,650 6,864 0.0492 1.020 0.940 1.020 0.960 1.040 6,982 0.9830 2.00%
2022-11-24 0 0.050 0.046 0.050 0.044 0.052 1,322,257 63,443 0.0480 1.000 0.920 1.000 0.880 1.040 66,113 0.9596 2.04%
2022-11-23 0 0.049 0.046 0.049 0.047 0.055 645,000 30,930 0.0480 0.980 0.920 0.980 0.940 1.100 32,250 0.9591 -5.77%
2022-11-22 0 0.052 0.047 0.052 0.047 0.055 10,227,894 499,318 0.0488 1.040 0.940 1.040 0.940 1.100 511,395 0.9764 0.00%
2022-11-21 0 0.052 0.049 0.052 0.049 0.060 5,091,849 270,830 0.0532 1.040 0.980 1.040 0.980 1.200 254,592 1.0638 0.00%
2022-11-18 0 0.052 0.051 0.052 0.048 0.055 21,966,601 1,162,332 0.0529 1.040 1.020 1.040 0.960 1.100 1,098,330 1.0583 0.00%
2022-11-17 0 0.052 0.050 0.052 0.049 0.052 3,694,390 186,255 0.0504 1.040 1.000 1.040 0.980 1.040 184,720 1.0083 6.12%
2022-11-16 0 0.049 0.047 0.050 0.042 0.049 28,230,138 1,250,050 0.0443 0.980 0.940 1.000 0.840 0.980 1,411,507 0.8856 13.95%
2022-11-15 0 0.043 0.043 0.045 0.042 0.049 12,493,712 560,264 0.0448 0.860 0.860 0.900 0.840 0.980 624,686 0.8969 -2.27%
2022-11-14 0 0.044 0.043 0.044 0.043 0.057 18,055,430 837,065 0.0464 0.880 0.860 0.880 0.860 1.140 902,772 0.9272 -15.38%
2022-11-11 0 0.052 0.051 0.052 0.050 0.058 10,300,000 524,530 0.0509 1.040 1.020 1.040 1.000 1.160 515,000 1.0185 1.96%
2022-11-10 0 0.051 0.049 0.051 0.050 0.058 5,325,102 274,639 0.0516 1.020 0.980 1.020 1.000 1.160 266,255 1.0315 -5.56%
2022-11-09 0 0.054 0.050 0.054 0.049 0.062 26,042,483 1,385,497 0.0532 1.080 1.000 1.080 0.980 1.240 1,302,124 1.0640 -3.57%
2022-11-08 0 0.056 0.055 0.056 0.054 0.058 6,605,000 365,775 0.0554 1.120 1.100 1.120 1.080 1.160 330,250 1.1076 -3.45%
2022-11-07 0 0.058 0.056 0.058 0.055 0.064 9,168,000 551,219 0.0601 1.160 1.120 1.160 1.100 1.280 458,400 1.2025 -9.38%
2022-11-04 0 0.064 0.063 0.064 0.064 0.066 7,164,150 462,879 0.0646 1.280 1.260 1.280 1.280 1.320 358,208 1.2922 -3.03%
2022-11-03 0 0.066 0.065 0.066 0.066 0.070 3,266,047 224,762 0.0688 1.320 1.300 1.320 1.320 1.400 163,302 1.3764 -5.71%
2022-11-02 0 0.070 0.068 0.070 0.068 0.070 2,940,000 202,865 0.0690 1.400 1.360 1.400 1.360 1.400 147,000 1.3800 0.00%
2022-11-01 0 0.070 0.068 0.070 0.067 0.070 7,449,948 510,581 0.0685 1.400 1.360 1.400 1.340 1.400 372,497 1.3707 0.00%
2022-10-31 0 0.070 0.068 0.070 0.068 0.070 4,195,000 285,825 0.0681 1.400 1.360 1.400 1.360 1.400 209,750 1.3627 1.45%
2022-10-28 0 0.069 0.068 0.069 0.069 0.071 4,060,015 284,200 0.0700 1.380 1.360 1.380 1.380 1.420 203,001 1.4000 -2.82%
2022-10-27 0 0.071 0.069 0.071 0.068 0.071 487,394 34,048 0.0699 1.420 1.380 1.420 1.360 1.420 24,370 1.3971 0.00%
2022-10-26 0 0.071 0.070 0.071 0.070 0.072 4,000,086 283,352 0.0708 1.420 1.400 1.420 1.400 1.440 200,004 1.4167 -4.05%
2022-10-25 0 0.074 0.071 0.072 0.070 0.074 4,305,000 313,700 0.0729 1.480 1.420 1.440 1.400 1.480 215,250 1.4574 0.00%
2022-10-24 0 0.074 0.073 0.074 0.074 0.078 2,860,000 219,925 0.0769 1.480 1.460 1.480 1.480 1.560 143,000 1.5379 -5.13%
2022-10-21 0 0.078 0.077 0.078 0.077 0.078 4,097,285 315,538 0.0770 1.560 1.540 1.560 1.540 1.560 204,864 1.5402 -2.50%
2022-10-20 0 0.080 0.077 0.078 0.078 0.081 8,740,000 697,830 0.0798 1.600 1.540 1.560 1.560 1.620 437,000 1.5969 -1.23%
2022-10-19 0 0.081 0.080 0.081 0.080 0.083 2,996,050 245,373 0.0819 1.620 1.600 1.620 1.600 1.660 149,802 1.6380 -2.41%
2022-10-18 0 0.083 0.082 0.083 0.081 0.086 3,238,205 271,508 0.0838 1.660 1.640 1.660 1.620 1.720 161,910 1.6769 -2.35%
2022-10-17 0 0.085 0.084 0.085 0.078 0.087 5,574,980 466,328 0.0836 1.700 1.680 1.700 1.560 1.740 278,749 1.6729 0.00%
2022-10-14 0 0.085 0.084 0.085 0.082 0.088 43,460,000 3,705,240 0.0853 1.700 1.680 1.700 1.640 1.760 2,173,000 1.7051 -1.16%
2022-10-13 0 0.086 0.084 0.086 0.085 0.088 2,127,736 182,977 0.0860 1.720 1.680 1.720 1.700 1.760 106,387 1.7199 0.00%
2022-10-12 0 0.086 0.084 0.086 0.081 0.088 298,498 25,293 0.0847 1.720 1.680 1.720 1.620 1.760 14,925 1.6947 0.00%
2022-10-11 0 0.086 0.085 0.086 0.085 0.087 2,440,000 209,645 0.0859 1.720 1.700 1.720 1.700 1.740 122,000 1.7184 -1.15%
2022-10-10 0 0.087 0.085 0.087 0.084 0.088 2,977,609 256,278 0.0861 1.740 1.700 1.740 1.680 1.760 148,880 1.7214 1.16%
2022-10-07 0 0.086 0.085 0.086 0.084 0.086 4,555,000 387,120 0.0850 1.720 1.700 1.720 1.680 1.720 227,750 1.6998 0.00%
2022-10-06 0 0.086 0.084 0.086 0.085 0.086 1,166,127 99,166 0.0850 1.720 1.680 1.720 1.700 1.720 58,306 1.7008 0.00%
2022-10-05 0 0.086 0.085 0.086 0.086 0.091 2,740,148 244,116 0.0891 1.720 1.700 1.720 1.720 1.820 137,007 1.7818 -2.27%
2022-10-03 0 0.088 0.086 0.088 0.085 0.088 215,000 18,875 0.0878 1.760 1.720 1.760 1.700 1.760 10,750 1.7558 0.00%
2022-09-30 0 0.088 0.087 0.088 0.087 0.095 2,629,984 234,573 0.0892 1.760 1.740 1.760 1.740 1.900 131,499 1.7838 -2.22%
2022-09-29 0 0.090 0.088 0.090 0.085 0.095 13,409,063 1,194,284 0.0891 1.800 1.760 1.800 1.700 1.900 670,453 1.7813 0.00%
2022-09-28 0 0.090 0.089 0.090 0.088 0.094 1,160,000 103,100 0.0889 1.800 1.780 1.800 1.760 1.880 58,000 1.7776 -2.17%
2022-09-27 0 0.092 0.090 0.092 0.090 0.098 423,252 38,324 0.0905 1.840 1.800 1.840 1.800 1.960 21,163 1.8109 -4.17%
2022-09-26 0 0.096 0.094 0.096 0.090 0.099 13,572,321 1,286,323 0.0948 1.920 1.880 1.920 1.800 1.980 678,616 1.8955 4.35%
2022-09-23 0 0.092 0.090 0.092 0.088 0.093 1,895,000 174,135 0.0919 1.840 1.800 1.840 1.760 1.860 94,750 1.8378 0.00%
2022-09-22 0 0.092 0.091 0.092 0.088 0.099 22,147,965 2,155,637 0.0973 1.840 1.820 1.840 1.760 1.980 1,107,398 1.9466 2.22%
2022-09-21 0 0.090 0.088 0.090 0.087 0.094 79,516,175 7,126,852 0.0896 1.800 1.760 1.800 1.740 1.880 3,975,809 1.7926 -4.26%
2022-09-20 0 0.094 0.091 0.094 0.091 0.095 2,922,769 271,673 0.0930 1.880 1.820 1.880 1.820 1.900 146,138 1.8590 0.00%
2022-09-19 0 0.094 0.092 0.094 0.092 0.100 17,016,207 1,657,210 0.0974 1.880 1.840 1.880 1.840 2.000 850,810 1.9478 4.44%
2022-09-16 0 0.090 0.088 0.090 0.084 0.091 7,308,032 637,273 0.0872 1.800 1.760 1.800 1.680 1.820 365,402 1.7440 -1.10%
2022-09-15 0 0.091 0.090 0.091 0.089 0.095 5,118,372 469,178 0.0917 1.820 1.800 1.820 1.780 1.900 255,919 1.8333 -3.19%
2022-09-14 0 0.094 0.091 0.094 0.089 0.095 4,117,562 380,629 0.0924 1.880 1.820 1.880 1.780 1.900 205,878 1.8488 0.00%
2022-09-13 0 0.094 0.093 0.094 0.093 0.095 665,993 62,588 0.0940 1.880 1.860 1.880 1.860 1.900 33,300 1.8795 1.08%
2022-09-09 0 0.093 0.091 0.093 0.086 0.095 6,729,678 624,242 0.0928 1.860 1.820 1.860 1.720 1.900 336,484 1.8552 0.00%
2022-09-08 0 0.093 0.092 0.093 0.092 0.096 4,176,614 395,635 0.0947 1.860 1.840 1.860 1.840 1.920 208,831 1.8945 -1.06%
2022-09-07 0 0.094 0.093 0.094 0.093 0.097 4,732,653 450,357 0.0952 1.880 1.860 1.880 1.860 1.940 236,633 1.9032 -1.05%
2022-09-06 0 0.095 0.093 0.095 0.094 0.096 2,071,653 196,465 0.0948 1.900 1.860 1.900 1.880 1.920 103,583 1.8967 1.06%
2022-09-05 0 0.094 0.093 0.094 0.092 0.097 3,485,690 332,348 0.0953 1.880 1.860 1.880 1.840 1.940 174,284 1.9069 -3.09%
2022-09-02 0 0.097 0.095 0.097 0.094 0.107 5,991,429 586,694 0.0979 1.940 1.900 1.940 1.880 2.140 299,571 1.9584 1.04%
2022-09-01 0 0.096 0.095 0.096 0.094 0.100 190,325 18,449 0.0969 1.920 1.900 1.920 1.880 2.000 9,516 1.9387 -1.03%
2022-08-31 0 0.097 0.096 0.097 0.096 0.103 815,000 79,535 0.0976 1.940 1.920 1.940 1.920 2.060 40,750 1.9518 -3.00%
2022-08-30 0 0.100 0.099 0.100 0.097 0.103 3,440,000 341,030 0.0991 2.000 1.980 2.000 1.940 2.060 172,000 1.9827 0.00%
2022-08-29 0 0.100 0.097 0.100 0.095 0.104 1,168,569 114,295 0.0978 2.000 1.940 2.000 1.900 2.080 58,428 1.9562 0.00%
2022-08-26 0 0.100 0.098 0.100 0.093 0.103 4,611,102 460,734 0.0999 2.000 1.960 2.000 1.860 2.060 230,555 1.9984 0.00%
2022-08-25 0 0.100 0.099 0.100 0.099 0.104 1,165,000 118,760 0.1019 2.000 1.980 2.000 1.980 2.080 58,250 2.0388 1.01%
2022-08-24 0 0.099 0.098 0.099 0.099 0.105 3,020,105 307,384 0.1018 1.980 1.960 1.980 1.980 2.100 151,005 2.0356 -1.00%
2022-08-23 0 0.100 0.099 0.100 0.095 0.107 61,018,150 6,114,209 0.1002 2.000 1.980 2.000 1.900 2.140 3,050,908 2.0041 -2.91%
2022-08-22 0 0.103 0.100 0.103 0.092 0.108 7,235,000 714,610 0.0988 2.060 2.000 2.060 1.840 2.160 361,750 1.9754 -0.96%
2022-08-19 0 0.104 0.103 0.104 0.098 0.106 15,065,293 1,553,052 0.1031 2.080 2.060 2.080 1.960 2.120 753,265 2.0618 0.97%
2022-08-18 0 0.103 0.102 0.103 0.094 0.108 46,014,805 4,621,164 0.1004 2.060 2.040 2.060 1.880 2.160 2,300,740 2.0086 6.19%
2022-08-17 0 0.097 0.095 0.097 0.091 0.100 20,277,560 1,972,615 0.0973 1.940 1.900 1.940 1.820 2.000 1,013,878 1.9456 0.00%
2022-08-16 0 0.097 0.096 0.097 0.085 0.102 15,570,548 1,471,027 0.0945 1.940 1.920 1.940 1.700 2.040 778,527 1.8895 5.43%
2022-08-15 0 0.092 0.091 0.092 0.088 0.098 8,846,905 808,231 0.0914 1.840 1.820 1.840 1.760 1.960 442,345 1.8271 -3.16%
2022-08-12 0 0.095 0.093 0.095 0.091 0.097 4,615,000 434,525 0.0942 1.900 1.860 1.900 1.820 1.940 230,750 1.8831 2.15%
2022-08-11 0 0.093 0.092 0.093 0.089 0.096 98,780 9,095 0.0921 1.860 1.840 1.860 1.780 1.920 4,939 1.8415 -1.06%
2022-08-10 0 0.094 0.089 0.094 0.088 0.096 5,295,768 482,406 0.0911 1.880 1.780 1.880 1.760 1.920 264,788 1.8219 0.00%
2022-08-09 0 0.094 0.093 0.094 0.091 0.097 16,606,970 1,596,119 0.0961 1.880 1.860 1.880 1.820 1.940 830,348 1.9222 0.00%
2022-08-08 0 0.094 0.091 0.094 0.088 0.098 4,650,000 436,590 0.0939 1.880 1.820 1.880 1.760 1.960 232,500 1.8778 -1.05%
2022-08-05 0 0.095 0.094 0.095 0.088 0.097 25,216,310 2,352,125 0.0933 1.900 1.880 1.900 1.760 1.940 1,260,816 1.8656 3.26%
2022-08-04 0 0.092 0.090 0.092 0.084 0.095 11,360,000 1,017,820 0.0896 1.840 1.800 1.840 1.680 1.900 568,000 1.7919 3.37%
2022-08-03 0 0.089 0.087 0.089 0.084 0.092 5,242,707 460,545 0.0878 1.780 1.740 1.780 1.680 1.840 262,135 1.7569 2.30%
2022-08-02 0 0.087 0.086 0.087 0.083 0.093 1,140,609 97,103 0.0851 1.740 1.720 1.740 1.660 1.860 57,030 1.7027 -2.25%
2022-08-01 0 0.089 0.085 0.089 0.085 0.092 3,920,498 344,774 0.0879 1.780 1.700 1.780 1.700 1.840 196,025 1.7588 0.00%
2022-07-29 0 0.089 0.088 0.089 0.087 0.090 5,920,000 521,410 0.0881 1.780 1.760 1.780 1.740 1.800 296,000 1.7615 0.00%
2022-07-28 0 0.089 0.087 0.089 0.082 0.091 5,335,000 465,625 0.0873 1.780 1.740 1.780 1.640 1.820 266,750 1.7455 2.30%
2022-07-27 0 0.087 0.085 0.087 0.085 0.096 4,735,000 431,120 0.0910 1.740 1.700 1.740 1.700 1.920 236,750 1.8210 2.35%
2022-07-26 0 0.085 0.084 0.085 0.078 0.087 9,040,001 761,425 0.0842 1.700 1.680 1.700 1.560 1.740 452,000 1.6846 2.41%
2022-07-25 0 0.083 0.081 0.083 0.081 0.088 5,316,600 436,466 0.0821 1.660 1.620 1.660 1.620 1.760 265,830 1.6419 -1.19%
2022-07-22 0 0.084 0.082 0.084 0.080 0.088 8,235,078 695,731 0.0845 1.680 1.640 1.680 1.600 1.760 411,754 1.6897 3.70%
2022-07-21 0 0.081 0.078 0.081 0.076 0.082 10,966,545 877,408 0.0800 1.620 1.560 1.620 1.520 1.640 548,327 1.6002 2.53%
2022-07-20 0 0.079 0.075 0.079 0.071 0.079 5,697,000 418,605 0.0735 1.580 1.500 1.580 1.420 1.580 284,850 1.4696 5.33%
2022-07-19 0 0.075 0.073 0.075 0.069 0.078 3,444,709 248,611 0.0722 1.500 1.460 1.500 1.380 1.560 172,235 1.4434 2.74%
2022-07-18 0 0.073 0.069 0.072 0.069 0.073 9,530,172 663,486 0.0696 1.460 1.380 1.440 1.380 1.460 476,509 1.3924 2.82%
2022-07-15 0 0.071 0.069 0.071 0.069 0.075 2,394,705 171,849 0.0718 1.420 1.380 1.420 1.380 1.500 119,735 1.4352 -2.74%
2022-07-14 0 0.073 0.072 0.074 0.068 0.073 6,105,814 425,575 0.0697 1.460 1.440 1.480 1.360 1.460 305,291 1.3940 5.80%
2022-07-13 0 0.069 0.067 0.069 0.067 0.070 4,038,000 275,353 0.0682 1.380 1.340 1.380 1.340 1.400 201,900 1.3638 -1.43%
2022-07-12 0 0.070 0.066 0.070 0.067 0.073 6,731,400 464,750 0.0690 1.400 1.320 1.400 1.340 1.460 336,570 1.3808 0.00%
2022-07-11 0 0.070 0.067 0.070 0.066 0.071 2,572,681 177,743 0.0691 1.400 1.340 1.400 1.320 1.420 128,634 1.3818 0.00%
2022-07-08 0 0.070 0.068 0.070 0.064 0.071 4,270,001 293,290 0.0687 1.400 1.360 1.400 1.280 1.420 213,500 1.3737 0.00%
2022-07-07 0 0.070 0.069 0.070 0.068 0.080 19,705,232 1,405,360 0.0713 1.400 1.380 1.400 1.360 1.600 985,262 1.4264 -6.67%
2022-07-06 0 0.075 0.073 0.075 0.070 0.077 6,730,205 488,717 0.0726 1.500 1.460 1.500 1.400 1.540 336,510 1.4523 4.17%
2022-07-05 0 0.072 0.072 0.074 0.070 0.076 4,535,000 332,000 0.0732 1.440 1.440 1.480 1.400 1.520 226,750 1.4642 -4.00%
2022-07-04 0 0.075 0.072 0.075 0.070 0.079 3,999,369 304,119 0.0760 1.500 1.440 1.500 1.400 1.580 199,968 1.5208 0.00%
2022-06-30 0 0.075 0.071 0.079 0.071 0.081 5,030,105 390,082 0.0775 1.500 1.420 1.580 1.420 1.620 251,505 1.5510 -6.25%
2022-06-29 0 0.080 0.079 0.080 0.078 0.083 3,320,000 267,575 0.0806 1.600 1.580 1.600 1.560 1.660 166,000 1.6119 0.00%
2022-06-28 0 0.080 0.079 0.080 0.077 0.084 4,905,252 386,683 0.0788 1.600 1.580 1.600 1.540 1.680 245,263 1.5766 -3.61%
2022-06-27 0 0.083 0.080 0.083 0.080 0.084 9,658,662 789,379 0.0817 1.660 1.600 1.660 1.600 1.680 482,933 1.6346 1.22%
2022-06-24 0 0.082 0.081 0.082 0.079 0.086 4,674,200 384,843 0.0823 1.640 1.620 1.640 1.580 1.720 233,710 1.6467 -2.38%
2022-06-23 0 0.084 0.083 0.084 0.082 0.087 1,813,786 153,672 0.0847 1.680 1.660 1.680 1.640 1.740 90,689 1.6945 -1.18%
2022-06-22 0 0.085 0.084 0.085 0.083 0.087 3,553,472 304,504 0.0857 1.700 1.680 1.700 1.660 1.740 177,674 1.7138 0.00%
2022-06-21 0 0.085 0.082 0.085 0.083 0.087 2,487,902 210,829 0.0847 1.700 1.640 1.700 1.660 1.740 124,395 1.6948 1.19%
2022-06-20 0 0.084 0.081 0.084 0.082 0.086 32,205 2,670 0.0829 1.680 1.620 1.680 1.640 1.720 1,610 1.6581 0.00%
2022-06-17 0 0.084 0.083 0.084 0.080 0.087 9,458,639 792,678 0.0838 1.680 1.660 1.680 1.600 1.740 472,932 1.6761 -1.18%
2022-06-16 0 0.085 0.084 0.085 0.083 0.087 4,470,000 380,970 0.0852 1.700 1.680 1.700 1.660 1.740 223,500 1.7046 -1.16%
2022-06-15 0 0.086 0.085 0.086 0.083 0.088 805,000 67,800 0.0842 1.720 1.700 1.720 1.660 1.760 40,250 1.6845 0.00%
2022-06-14 0 0.086 0.083 0.086 0.083 0.088 3,807,205 325,051 0.0854 1.720 1.660 1.720 1.660 1.760 190,360 1.7076 0.00%
2022-06-13 0 0.086 0.085 0.086 0.084 0.086 758,269 65,001 0.0857 1.720 1.700 1.720 1.680 1.720 37,913 1.7145 -1.15%
2022-06-10 0 0.087 0.085 0.087 0.084 0.087 1,870,280 159,766 0.0854 1.740 1.700 1.740 1.680 1.740 93,514 1.7085 0.00%
2022-06-09 0 0.087 0.086 0.087 0.085 0.088 4,465,000 390,480 0.0875 1.740 1.720 1.740 1.700 1.760 223,250 1.7491 -2.25%
2022-06-08 0 0.089 0.087 0.089 0.087 0.089 3,685,400 322,247 0.0874 1.780 1.740 1.780 1.740 1.780 184,270 1.7488 1.14%
2022-06-07 0 0.088 0.087 0.088 0.087 0.092 4,642,352 418,682 0.0902 1.760 1.740 1.760 1.740 1.840 232,118 1.8037 -5.38%
2022-06-06 0 0.093 0.088 0.093 0.086 0.093 2,755,000 241,620 0.0877 1.860 1.760 1.860 1.720 1.860 137,750 1.7540 3.33%
2022-06-02 0 0.090 0.088 0.090 0.087 0.097 6,407,758 569,946 0.0889 1.800 1.760 1.800 1.740 1.940 320,388 1.7789 -1.10%
2022-06-01 0 0.091 0.090 0.091 0.090 0.098 5,900,000 542,515 0.0920 1.820 1.800 1.820 1.800 1.960 295,000 1.8390 -3.19%
2022-05-31 0 0.094 0.091 0.094 0.088 0.095 7,292,875 672,619 0.0922 1.880 1.820 1.880 1.760 1.900 364,644 1.8446 3.30%
2022-05-30 0 0.091 0.088 0.091 0.089 0.096 10,353,940 957,240 0.0925 1.820 1.760 1.820 1.780 1.920 517,697 1.8490 4.60%
2022-05-27 0 0.087 0.085 0.087 0.085 0.091 7,565,055 657,694 0.0869 1.740 1.700 1.740 1.700 1.820 378,253 1.7388 -2.25%
2022-05-26 0 0.089 0.085 0.089 0.086 0.090 2,775,165 244,238 0.0880 1.780 1.700 1.780 1.720 1.800 138,758 1.7602 0.00%
2022-05-25 0 0.089 0.087 0.089 0.085 0.091 2,420,126 214,702 0.0887 1.780 1.740 1.780 1.700 1.820 121,006 1.7743 2.30%
2022-05-24 0 0.087 0.086 0.087 0.085 0.088 3,370,157 287,862 0.0854 1.740 1.720 1.740 1.700 1.760 168,508 1.7083 0.00%
2022-05-23 0 0.087 0.086 0.087 0.086 0.091 4,658,598 410,720 0.0882 1.740 1.720 1.740 1.720 1.820 232,930 1.7633 0.00%
2022-05-20 0 0.087 0.086 0.087 0.085 0.092 104,296,889 9,173,478 0.0880 1.740 1.720 1.740 1.700 1.840 5,214,844 1.7591 -1.14%
2022-05-19 0 0.088 0.086 0.088 0.082 0.088 5,896,575 499,334 0.0847 1.760 1.720 1.760 1.640 1.760 294,829 1.6936 1.15%
2022-05-18 0 0.087 0.084 0.087 0.084 0.095 4,500,000 392,640 0.0873 1.740 1.680 1.740 1.680 1.900 225,000 1.7451 0.00%
2022-05-17 0 0.087 0.086 0.087 0.082 0.087 11,040,000 932,440 0.0845 1.740 1.720 1.740 1.640 1.740 552,000 1.6892 0.00%
2022-05-16 0 0.087 0.086 0.087 0.083 0.093 22,636,984 1,971,481 0.0871 1.740 1.720 1.740 1.660 1.860 1,131,849 1.7418 0.00%
2022-05-13 0 0.087 0.082 0.087 0.082 0.095 9,125,100 777,897 0.0852 1.740 1.640 1.740 1.640 1.900 456,255 1.7050 -2.25%
2022-05-12 0 0.089 0.086 0.089 0.085 0.097 13,474,125 1,227,574 0.0911 1.780 1.720 1.780 1.700 1.940 673,706 1.8221 -6.32%
2022-05-11 0 0.095 0.091 0.095 0.090 0.096 8,720,579 818,559 0.0939 1.900 1.820 1.900 1.800 1.920 436,029 1.8773 0.00%
2022-05-10 0 0.095 0.091 0.095 0.090 0.096 3,547,205 330,771 0.0932 1.900 1.820 1.900 1.800 1.920 177,360 1.8650 -1.04%
2022-05-06 0 0.096 0.093 0.096 0.093 0.098 12,537,000 1,186,983 0.0947 1.920 1.860 1.920 1.860 1.960 626,850 1.8936 -2.04%
2022-05-05 0 0.098 0.096 0.098 0.095 0.100 25,095,775 2,445,364 0.0974 1.960 1.920 1.960 1.900 2.000 1,254,789 1.9488 0.00%
2022-05-04 0 0.098 0.097 0.098 0.096 0.098 5,738,072 556,514 0.0970 1.960 1.940 1.960 1.920 1.960 286,904 1.9397 -1.01%
2022-05-03 0 0.099 0.097 0.099 0.096 0.107 16,699,989 1,636,712 0.0980 1.980 1.940 1.980 1.920 2.140 834,999 1.9601 -1.00%
2022-04-29 0 0.100 0.098 0.100 0.097 0.105 25,485,000 2,542,600 0.0998 2.000 1.960 2.000 1.940 2.100 1,274,250 1.9954 2.04%
2022-04-28 0 0.098 0.098 0.100 0.098 0.102 4,208,557 418,020 0.0993 1.960 1.960 2.000 1.960 2.040 210,428 1.9865 -2.97%
2022-04-27 0 0.101 0.099 0.101 0.096 0.109 35,697,042 3,634,739 0.1018 2.020 1.980 2.020 1.920 2.180 1,784,852 2.0364 0.00%
2022-04-26 0 0.101 0.099 0.101 0.095 0.102 8,830,000 871,280 0.0987 2.020 1.980 2.020 1.900 2.040 441,500 1.9735 1.00%
2022-04-25 0 0.100 0.099 0.100 0.098 0.107 33,040,102 3,355,109 0.1015 2.000 1.980 2.000 1.960 2.140 1,652,005 2.0309 -1.96%
2022-04-22 0 0.102 0.100 0.102 0.099 0.107 38,267,537 3,868,700 0.1011 2.040 2.000 2.040 1.980 2.140 1,913,377 2.0219 -2.86%
2022-04-21 0 0.105 0.104 0.105 0.100 0.113 13,181,135 1,398,282 0.1061 2.100 2.080 2.100 2.000 2.260 659,057 2.1216 -4.55%
2022-04-20 0 0.110 0.106 0.110 0.096 0.115 26,582,525 2,699,690 0.1016 2.200 2.120 2.200 1.920 2.300 1,329,126 2.0312 1.85%
2022-04-19 0 0.108 0.101 0.108 0.089 0.108 56,535,750 5,521,984 0.0977 2.160 2.020 2.160 1.780 2.160 2,826,788 1.9534 11.34%
2022-04-14 0 0.097 0.097 0.098 0.095 0.100 13,307,564 1,302,595 0.0979 1.940 1.940 1.960 1.900 2.000 665,378 1.9577 -2.02%
2022-04-13 0 0.099 0.096 0.099 0.092 0.101 22,908,874 2,151,653 0.0939 1.980 1.920 1.980 1.840 2.020 1,145,444 1.8784 -1.98%
2022-04-12 0 0.101 0.100 0.101 0.097 0.106 4,687,110 469,244 0.1001 2.020 2.000 2.020 1.940 2.120 234,356 2.0023 -0.98%
2022-04-11 0 0.102 0.099 0.102 0.097 0.106 8,230,140 824,622 0.1002 2.040 1.980 2.040 1.940 2.120 411,507 2.0039 0.99%
2022-04-08 0 0.101 0.100 0.101 0.099 0.109 20,730,000 2,202,275 0.1062 2.020 2.000 2.020 1.980 2.180 1,036,500 2.1247 1.00%
2022-04-07 0 0.100 0.099 0.100 0.098 0.102 6,366,653 636,790 0.1000 2.000 1.980 2.000 1.960 2.040 318,333 2.0004 -2.91%
2022-04-06 0 0.103 0.100 0.103 0.099 0.104 6,367,311 648,657 0.1019 2.060 2.000 2.060 1.980 2.080 318,366 2.0375 0.00%
2022-04-04 0 0.103 0.102 0.103 0.096 0.107 27,551,961 2,728,583 0.0990 2.060 2.040 2.060 1.920 2.140 1,377,598 1.9807 -3.74%
2022-04-01 0 0.107 0.104 0.107 0.103 0.110 19,249,425 2,078,141 0.1080 2.140 2.080 2.140 2.060 2.200 962,471 2.1592 2.88%
2022-03-31 0 0.104 0.103 0.104 0.100 0.110 8,976,352 919,733 0.1025 2.080 2.060 2.080 2.000 2.200 448,818 2.0492 0.97%
2022-03-30 0 0.103 0.100 0.103 0.100 0.108 6,320,026 657,732 0.1041 2.060 2.000 2.060 2.000 2.160 316,001 2.0814 -0.96%
2022-03-29 0 0.104 0.103 0.104 0.101 0.109 8,369,922 860,702 0.1028 2.080 2.060 2.080 2.020 2.180 418,496 2.0567 -1.89%
2022-03-28 0 0.106 0.104 0.106 0.103 0.111 17,279,265 1,861,245 0.1077 2.120 2.080 2.120 2.060 2.220 863,963 2.1543 9.28%
2022-03-25 0 0.097 0.097 0.102 0.097 0.103 8,152,526 814,162 0.0999 1.940 1.940 2.040 1.940 2.060 407,626 1.9973 -4.90%
2022-03-24 0 0.102 0.100 0.102 0.098 0.103 10,406,283 1,042,047 0.1001 2.040 2.000 2.040 1.960 2.060 520,314 2.0027 -0.97%
2022-03-23 0 0.103 0.100 0.103 0.100 0.105 7,166,500 737,457 0.1029 2.060 2.000 2.060 2.000 2.100 358,325 2.0581 0.98%
2022-03-22 0 0.102 0.102 0.103 0.096 0.107 20,315,884 2,013,126 0.0991 2.040 2.040 2.060 1.920 2.140 1,015,794 1.9818 -5.56%
2022-03-21 0 0.108 0.103 0.108 0.103 0.110 5,107,844 538,988 0.1055 2.160 2.060 2.160 2.060 2.200 255,392 2.1104 0.00%
2022-03-18 0 0.108 0.102 0.108 0.102 0.115 4,405,000 470,660 0.1068 2.160 2.040 2.160 2.040 2.300 220,250 2.1369 -1.82%
2022-03-17 0 0.110 0.105 0.110 0.105 0.114 5,111,705 560,142 0.1096 2.200 2.100 2.200 2.100 2.280 255,585 2.1916 -1.79%
2022-03-16 0 0.112 0.102 0.110 0.102 0.113 5,863,925 624,772 0.1065 2.240 2.040 2.200 2.040 2.260 293,196 2.1309 2.75%
2022-03-15 0 0.109 0.103 0.109 0.102 0.119 9,795,078 1,097,272 0.1120 2.180 2.060 2.180 2.040 2.380 489,754 2.2405 -5.22%
2022-03-14 0 0.115 0.102 0.115 0.102 0.125 5,805,252 654,899 0.1128 2.300 2.040 2.300 2.040 2.500 290,263 2.2562 -0.86%
2022-03-11 0 0.116 0.111 0.117 0.111 0.125 12,215,125 1,437,246 0.1177 2.320 2.220 2.340 2.220 2.500 610,756 2.3532 -3.33%
2022-03-10 0 0.120 0.109 0.120 0.112 0.129 8,940,033 1,069,089 0.1196 2.400 2.180 2.400 2.240 2.580 447,002 2.3917 -3.23%
2022-03-09 0 0.124 0.110 0.124 0.105 0.124 8,026,436 911,730 0.1136 2.480 2.200 2.480 2.100 2.480 401,322 2.2718 10.71%
2022-03-08 0 0.112 0.104 0.107 0.107 0.115 9,710,000 1,080,670 0.1113 2.240 2.080 2.140 2.140 2.300 485,500 2.2259 0.00%
2022-03-07 0 0.112 0.106 0.112 0.106 0.113 2,940,090 328,118 0.1116 2.240 2.120 2.240 2.120 2.260 147,004 2.2320 -2.61%
2022-03-04 0 0.115 0.110 0.115 0.102 0.115 6,405,750 683,741 0.1067 2.300 2.200 2.300 2.040 2.300 320,288 2.1348 9.52%
2022-03-03 0 0.105 0.103 0.105 0.102 0.108 3,145,000 328,585 0.1045 2.100 2.060 2.100 2.040 2.160 157,250 2.0896 1.94%
2022-03-02 0 0.103 0.100 0.104 0.100 0.104 12,547,999 1,289,196 0.1027 2.060 2.000 2.080 2.000 2.080 627,400 2.0548 -0.96%
2022-03-01 0 0.104 0.100 0.104 0.099 0.109 3,403,755 358,528 0.1053 2.080 2.000 2.080 1.980 2.180 170,188 2.1067 1.96%
2022-02-28 0 0.102 0.095 0.102 0.095 0.104 4,330,000 439,830 0.1016 2.040 1.900 2.040 1.900 2.080 216,500 2.0315 0.00%
2022-02-25 0 0.102 0.096 0.102 0.095 0.104 3,940,000 401,730 0.1020 2.040 1.920 2.040 1.900 2.080 197,000 2.0392 -1.92%
2022-02-24 0 0.104 0.101 0.104 0.100 0.109 3,703,307 384,142 0.1037 2.080 2.020 2.080 2.000 2.180 185,165 2.0746 0.00%
2022-02-23 0 0.104 0.099 0.104 0.097 0.114 6,395,000 652,690 0.1021 2.080 1.980 2.080 1.940 2.280 319,750 2.0413 0.00%
2022-02-22 0 0.104 0.097 0.104 0.100 0.120 7,950,000 829,490 0.1043 2.080 1.940 2.080 2.000 2.400 397,500 2.0868 -4.59%
2022-02-21 0 0.109 0.108 0.109 0.102 0.109 3,620,000 378,920 0.1047 2.180 2.160 2.180 2.040 2.180 181,000 2.0935 3.81%
2022-02-18 0 0.105 0.102 0.105 0.102 0.113 5,740,000 627,925 0.1094 2.100 2.040 2.100 2.040 2.260 287,000 2.1879 -7.89%
2022-02-17 0 0.114 0.107 0.114 0.107 0.118 7,182,390 808,130 0.1125 2.280 2.140 2.280 2.140 2.360 359,120 2.2503 -1.72%
2022-02-16 0 0.116 0.115 0.117 0.113 0.122 17,700,000 2,059,450 0.1164 2.320 2.300 2.340 2.260 2.440 885,000 2.3271 -2.52%
2022-02-15 0 0.119 0.115 0.119 0.116 0.123 4,876,736 585,079 0.1200 2.380 2.300 2.380 2.320 2.460 243,837 2.3995 -1.65%
2022-02-14 0 0.121 0.116 0.121 0.117 0.123 4,458,662 530,007 0.1189 2.420 2.320 2.420 2.340 2.460 222,933 2.3774 0.00%
2022-02-11 0 0.121 0.118 0.121 0.118 0.122 11,422,205 1,373,215 0.1202 2.420 2.360 2.420 2.360 2.440 571,110 2.4045 -0.82%
2022-02-10 0 0.122 0.119 0.122 0.119 0.127 5,828,150 707,480 0.1214 2.440 2.380 2.440 2.380 2.540 291,408 2.4278 0.00%
2022-02-09 0 0.122 0.117 0.122 0.117 0.124 10,935,000 1,314,785 0.1202 2.440 2.340 2.440 2.340 2.480 546,750 2.4047 0.83%
2022-02-08 0 0.121 0.117 0.121 0.116 0.127 5,869,885 710,932 0.1211 2.420 2.340 2.420 2.320 2.540 293,494 2.4223 -0.82%
2022-02-07 0 0.122 0.120 0.122 0.121 0.126 4,150,083 506,866 0.1221 2.440 2.400 2.440 2.420 2.520 207,504 2.4427 -0.81%
2022-02-04 0 0.123 0.120 0.123 0.121 0.126 3,171,654 386,730 0.1219 2.460 2.400 2.460 2.420 2.520 158,583 2.4387 -0.81%
2022-01-31 0 0.124 0.119 0.124 0.120 0.129 4,056,518 504,015 0.1242 2.480 2.380 2.480 2.400 2.580 202,826 2.4850 1.64%
2022-01-28 0 0.122 0.113 0.122 0.113 0.122 3,680,000 441,810 0.1201 2.440 2.260 2.440 2.260 2.440 184,000 2.4011 -3.94%
2022-01-27 0 0.127 0.122 0.127 0.122 0.129 2,915,600 361,919 0.1241 2.540 2.440 2.540 2.440 2.580 145,780 2.4826 0.00%
2022-01-26 0 0.127 0.120 0.127 0.119 0.129 2,965,100 363,586 0.1226 2.540 2.400 2.540 2.380 2.580 148,255 2.4524 5.83%
2022-01-25 0 0.120 0.115 0.120 0.113 0.130 29,705,026 3,571,942 0.1202 2.400 2.300 2.400 2.260 2.600 1,485,251 2.4049 -4.76%
2022-01-24 0 0.126 0.122 0.126 0.120 0.130 3,155,000 403,115 0.1278 2.520 2.440 2.520 2.400 2.600 157,750 2.5554 5.00%
2022-01-21 0 0.120 0.118 0.120 0.120 0.133 6,593,442 823,735 0.1249 2.400 2.360 2.400 2.400 2.660 329,672 2.4986 -5.51%
2022-01-20 0 0.127 0.124 0.127 0.124 0.135 1,747,923 224,120 0.1282 2.540 2.480 2.540 2.480 2.700 87,396 2.5644 -2.31%
2022-01-19 0 0.130 0.123 0.130 0.120 0.139 2,280,396 292,700 0.1284 2.600 2.460 2.600 2.400 2.780 114,020 2.5671 0.00%
2022-01-18 0 0.130 0.123 0.130 0.121 0.140 3,250,148 411,277 0.1265 2.600 2.460 2.600 2.420 2.800 162,507 2.5308 -2.26%
2022-01-17 0 0.133 0.126 0.133 0.127 0.139 3,426,798 455,490 0.1329 2.660 2.520 2.660 2.540 2.780 171,340 2.6584 -2.21%
2022-01-14 0 0.136 0.134 0.136 0.135 0.141 765,430 105,039 0.1372 2.720 2.680 2.720 2.700 2.820 38,272 2.7446 -4.23%
2022-01-13 0 0.142 0.141 0.142 0.134 0.146 9,015,000 1,262,665 0.1401 2.840 2.820 2.840 2.680 2.920 450,750 2.8013 1.43%
2022-01-12 0 0.140 0.135 0.140 0.130 0.155 4,742,700 662,186 0.1396 2.800 2.700 2.800 2.600 3.100 237,135 2.7924 -5.41%
2022-01-11 0 0.148 0.140 0.147 0.139 0.148 4,691,383 668,778 0.1426 2.960 2.800 2.940 2.780 2.960 234,569 2.8511 1.37%
2022-01-10 0 0.146 0.142 0.146 0.139 0.152 4,477,204 655,394 0.1464 2.920 2.840 2.920 2.780 3.040 223,860 2.9277 2.10%
2022-01-07 0 0.143 0.132 0.143 0.130 0.158 5,221,997 726,054 0.1390 2.860 2.640 2.860 2.600 3.160 261,100 2.7808 -4.67%
2022-01-06 0 0.150 0.145 0.150 0.145 0.161 4,395,740 685,275 0.1559 3.000 2.900 3.000 2.900 3.220 219,787 3.1179 -3.23%
2022-01-05 0 0.155 0.150 0.155 0.149 0.171 5,230,172 842,771 0.1611 3.100 3.000 3.100 2.980 3.420 261,509 3.2227 -8.28%
2022-01-04 0 0.169 0.164 0.169 0.165 0.172 608,150 102,259 0.1681 3.380 3.280 3.380 3.300 3.440 30,408 3.3630 -0.59%
2022-01-03 0 0.170 0.164 0.170 0.161 0.178 2,173,637 364,640 0.1678 3.400 3.280 3.400 3.220 3.560 108,682 3.3551 -1.16%
2021-12-31 0 0.172 0.163 0.172 0.163 0.175 2,342,058 403,927 0.1725 3.440 3.260 3.440 3.260 3.500 117,103 3.4493 1.18%
2021-12-30 0 0.170 0.165 0.170 0.166 0.174 5,056,340 854,694 0.1690 3.400 3.300 3.400 3.320 3.480 252,817 3.3807 -1.16%
2021-12-29 0 0.172 0.167 0.172 0.168 0.176 8,324,409 1,425,569 0.1713 3.440 3.340 3.440 3.360 3.520 416,220 3.4250 1.18%
2021-12-28 0 0.170 0.166 0.170 0.163 0.183 5,369,627 905,893 0.1687 3.400 3.320 3.400 3.260 3.660 268,481 3.3741 -1.16%
2021-12-24 0 0.172 0.168 0.172 0.169 0.184 2,225,051 393,682 0.1769 3.440 3.360 3.440 3.380 3.680 111,253 3.5386 -1.15%
2021-12-23 0 0.174 0.165 0.174 0.166 0.188 3,905,000 688,495 0.1763 3.480 3.300 3.480 3.320 3.760 195,250 3.5262 1.16%
2021-12-22 0 0.172 0.170 0.172 0.157 0.173 9,079,802 1,523,184 0.1678 3.440 3.400 3.440 3.140 3.460 453,990 3.3551 0.58%
2021-12-21 0 0.171 0.164 0.171 0.166 0.176 10,495,400 1,795,798 0.1711 3.420 3.280 3.420 3.320 3.520 524,770 3.4221 -1.16%
2021-12-20 0 0.173 0.162 0.173 0.159 0.185 11,327,130 1,909,605 0.1686 3.460 3.240 3.460 3.180 3.700 566,356 3.3717 -3.89%
2021-12-17 0 0.180 0.175 0.180 0.176 0.188 8,100,051 1,486,672 0.1835 3.600 3.500 3.600 3.520 3.760 405,003 3.6708 0.00%
2021-12-16 0 0.180 0.178 0.180 0.170 0.187 15,085,032 2,729,895 0.1810 3.600 3.560 3.600 3.400 3.740 754,252 3.6193 -1.64%
2021-12-15 0 0.183 0.180 0.183 0.179 0.188 24,475,994 4,508,549 0.1842 3.660 3.600 3.660 3.580 3.760 1,223,800 3.6841 1.67%
2021-12-14 0 0.180 0.178 0.180 0.178 0.188 10,392,749 1,890,366 0.1819 3.600 3.560 3.600 3.560 3.760 519,637 3.6379 -3.23%
2021-12-13 0 0.186 0.182 0.186 0.178 0.195 29,252,133 5,457,191 0.1866 3.720 3.640 3.720 3.560 3.900 1,462,607 3.7311 3.91%
2021-12-10 0 0.179 0.179 0.180 0.149 0.179 55,779,080 9,160,503 0.1642 3.580 3.580 3.600 2.980 3.580 2,788,954 3.2846 19.33%
2021-12-09 0 0.150 0.149 0.150 0.135 0.150 44,369,727 6,363,781 0.1434 3.000 2.980 3.000 2.700 3.000 2,218,486 2.8685 11.11%
2021-12-08 0 0.135 0.134 0.135 0.130 0.135 24,398,956 3,258,658 0.1336 2.700 2.680 2.700 2.600 2.700 1,219,948 2.6711 3.05%
2021-12-07 0 0.131 0.130 0.131 0.130 0.135 7,729,771 1,022,942 0.1323 2.620 2.600 2.620 2.600 2.700 386,489 2.6468 -1.50%
2021-12-06 0 0.133 0.130 0.133 0.127 0.139 13,192,750 1,748,160 0.1325 2.660 2.600 2.660 2.540 2.780 659,638 2.6502 2.31%
2021-12-03 0 0.130 0.124 0.130 0.124 0.140 16,909,058 2,227,713 0.1317 2.600 2.480 2.600 2.480 2.800 845,453 2.6349 0.78%
2021-12-02 0 0.129 0.125 0.129 0.123 0.129 24,122,835 3,026,775 0.1255 2.580 2.500 2.580 2.460 2.580 1,206,142 2.5095 0.78%
2021-12-01 0 0.128 0.126 0.128 0.125 0.129 44,770,506 5,670,184 0.1266 2.560 2.520 2.560 2.500 2.580 2,238,525 2.5330 1.59%
2021-11-30 0 0.126 0.120 0.126 0.120 0.130 35,197,678 4,347,159 0.1235 2.520 2.400 2.520 2.400 2.600 1,759,884 2.4701 -0.79%
2021-11-29 0 0.127 0.124 0.127 0.118 0.130 64,102,990 8,003,392 0.1249 2.540 2.480 2.540 2.360 2.600 3,205,150 2.4970 -0.78%
2021-11-26 0 0.128 0.127 0.128 0.119 0.130 18,525,420 2,330,985 0.1258 2.560 2.540 2.560 2.380 2.600 926,271 2.5165 7.56%
2021-11-25 0 0.119 0.118 0.119 0.113 0.130 11,847,702 1,409,800 0.1190 2.380 2.360 2.380 2.260 2.600 592,385 2.3799 0.85%
2021-11-24 0 0.118 0.116 0.118 0.111 0.118 6,861,242 783,440 0.1142 2.360 2.320 2.360 2.220 2.360 343,062 2.2837 3.51%
2021-11-23 0 0.114 0.111 0.114 0.111 0.115 14,510,512 1,654,454 0.1140 2.280 2.220 2.280 2.220 2.300 725,526 2.2804 -1.72%
2021-11-22 0 0.116 0.109 0.116 0.113 0.116 1,095,578 124,081 0.1133 2.320 2.180 2.320 2.260 2.320 54,779 2.2651 0.87%
2021-11-19 0 0.115 0.113 0.116 0.115 0.115 140,750 16,181 0.1150 2.300 2.260 2.320 2.300 2.300 7,038 2.2993 -0.86%
2021-11-18 0 0.116 0.116 0.118 0.115 0.119 1,131,745 132,704 0.1173 2.320 2.320 2.360 2.300 2.380 56,587 2.3451 0.87%
2021-11-17 0 0.115 0.115 0.120 0.115 0.120 12,171,053 1,408,121 0.1157 2.300 2.300 2.400 2.300 2.400 608,553 2.3139 -3.36%
2021-11-16 0 0.119 0.117 0.119 0.117 0.121 920,000 108,580 0.1180 2.380 2.340 2.380 2.340 2.420 46,000 2.3604 -4.03%
2021-11-15 0 0.124 0.113 0.124 0.120 0.124 475,253 57,667 0.1213 2.480 2.260 2.480 2.400 2.480 23,763 2.4268 3.33%
2021-11-12 0 0.120 0.115 0.120 0.112 0.120 4,197,249 475,265 0.1132 2.400 2.300 2.400 2.240 2.400 209,862 2.2647 0.00%
2021-11-11 0 0.120 0.119 0.120 0.110 0.120 4,544,500 505,430 0.1112 2.400 2.380 2.400 2.200 2.400 227,225 2.2244 3.45%
2021-11-10 0 0.116 0.116 0.120 0.116 0.120 1,673,137 198,530 0.1187 2.320 2.320 2.400 2.320 2.400 83,657 2.3731 -4.13%
2021-11-09 0 0.121 0.117 0.121 0.116 0.121 3,410,089 403,664 0.1184 2.420 2.340 2.420 2.320 2.420 170,504 2.3675 0.83%
2021-11-08 0 0.120 0.116 0.120 0.116 0.123 5,478,256 657,615 0.1200 2.400 2.320 2.400 2.320 2.460 273,913 2.4008 0.00%
2021-11-05 0 0.120 0.117 0.120 0.116 0.123 4,755,005 567,410 0.1193 2.400 2.340 2.400 2.320 2.460 237,750 2.3866 -4.00%
2021-11-04 0 0.125 0.125 0.126 0.118 0.129 15,713,595 1,957,872 0.1246 2.500 2.500 2.520 2.360 2.580 785,680 2.4919 5.93%
2021-11-03 0 0.118 0.117 0.118 0.117 0.120 3,908,842 466,348 0.1193 2.360 2.340 2.360 2.340 2.400 195,442 2.3861 0.85%
2021-11-02 0 0.117 0.111 0.117 0.115 0.121 9,410,303 1,134,320 0.1205 2.340 2.220 2.340 2.300 2.420 470,515 2.4108 1.74%
2021-11-01 0 0.115 0.110 0.115 0.115 0.117 363,150 41,790 0.1151 2.300 2.200 2.300 2.300 2.340 18,158 2.3015 -1.71%
2021-10-29 0 0.117 0.115 0.117 0.107 0.120 4,832,926 555,143 0.1149 2.340 2.300 2.340 2.140 2.400 241,646 2.2973 0.86%
2021-10-28 0 0.116 0.111 0.116 0.113 0.117 325,000 36,810 0.1133 2.320 2.220 2.320 2.260 2.340 16,250 2.2652 0.00%
2021-10-27 0 0.116 0.113 0.116 0.112 0.123 2,052,550 234,771 0.1144 2.320 2.260 2.320 2.240 2.460 102,628 2.2876 -3.33%
2021-10-26 0 0.120 0.114 0.120 0.115 0.123 855,072 100,837 0.1179 2.400 2.280 2.400 2.300 2.460 42,754 2.3586 -2.44%
2021-10-25 0 0.123 0.119 0.123 0.120 0.124 7,025,000 844,425 0.1202 2.460 2.380 2.460 2.400 2.480 351,250 2.4041 0.82%
2021-10-22 0 0.122 0.120 0.122 0.117 0.124 4,721,443 566,319 0.1199 2.440 2.400 2.440 2.340 2.480 236,072 2.3989 0.00%
2021-10-21 0 0.122 0.121 0.122 0.119 0.134 15,015,000 1,870,585 0.1246 2.440 2.420 2.440 2.380 2.680 750,750 2.4916 -3.17%
2021-10-20 0 0.126 0.126 0.127 0.112 0.129 31,207,940 3,843,350 0.1232 2.520 2.520 2.540 2.240 2.580 1,560,397 2.4631 10.53%
2021-10-19 0 0.114 0.113 0.114 0.107 0.116 12,619,962 1,414,701 0.1121 2.280 2.260 2.280 2.140 2.320 630,998 2.2420 6.54%
2021-10-18 0 0.107 0.105 0.108 0.101 0.108 12,156,890 1,274,251 0.1048 2.140 2.100 2.160 2.020 2.160 607,844 2.0963 7.00%
2021-10-15 0 0.100 0.100 0.102 0.100 0.103 1,528,304 155,228 0.1016 2.000 2.000 2.040 2.000 2.060 76,415 2.0314 4.17%
2021-10-12 0 0.096 0.096 0.100 0.096 0.104 595,000 58,295 0.0980 1.920 1.920 2.000 1.920 2.080 29,750 1.9595 -4.00%
2021-10-11 0 0.100 0.098 0.100 - - 0 0 - 2.000 1.960 2.000 - - 0 - 0.00%
2021-10-08 0 0.100 0.100 0.103 0.100 0.104 3,843,476 384,388 0.1000 2.000 2.000 2.060 2.000 2.080 192,174 2.0002 0.00%
2021-10-07 0 0.100 0.100 0.102 0.100 0.104 1,146,000 115,315 0.1006 2.000 2.000 2.040 2.000 2.080 57,300 2.0125 0.00%
2021-10-06 0 0.100 0.100 0.102 0.100 0.105 3,525,000 355,195 0.1008 2.000 2.000 2.040 2.000 2.100 176,250 2.0153 0.00%
2021-10-05 0 0.100 0.100 0.101 0.099 0.103 11,425,000 1,137,645 0.0996 2.000 2.000 2.020 1.980 2.060 571,250 1.9915 -3.85%
2021-10-04 0 0.104 0.100 0.104 0.098 0.100 1,683,317 166,718 0.0990 2.080 2.000 2.080 1.960 2.000 84,166 1.9808 4.00%
2021-09-30 0 0.100 0.100 0.102 0.097 0.100 2,239,503 219,883 0.0982 2.000 2.000 2.040 1.940 2.000 111,975 1.9637 1.01%
2021-09-29 0 0.099 0.097 0.099 0.093 0.101 4,178,845 407,194 0.0974 1.980 1.940 1.980 1.860 2.020 208,942 1.9488 4.21%
2021-09-28 0 0.095 0.093 0.096 0.095 0.098 1,015,725 97,079 0.0956 1.900 1.860 1.920 1.900 1.960 50,786 1.9115 0.00%
2021-09-27 0 0.095 0.095 0.096 0.091 0.095 2,562,854 239,331 0.0934 1.900 1.900 1.920 1.820 1.900 128,143 1.8677 2.15%
2021-09-24 0 0.093 0.090 0.093 0.090 0.095 1,376,575 127,708 0.0928 1.860 1.800 1.860 1.800 1.900 68,829 1.8554 -2.11%
2021-09-23 0 0.095 0.091 0.095 0.091 0.099 2,012,000 191,900 0.0954 1.900 1.820 1.900 1.820 1.980 100,600 1.9076 1.06%
2021-09-21 0 0.094 0.093 0.094 0.093 0.097 8,091,484 756,099 0.0934 1.880 1.860 1.880 1.860 1.940 404,574 1.8689 0.00%
2021-09-20 0 0.094 0.091 0.094 0.091 0.100 34,648,000 3,366,543 0.0972 1.880 1.820 1.880 1.820 2.000 1,732,400 1.9433 1.08%
2021-09-17 0 0.093 0.093 0.094 0.087 0.098 161,995,252 14,862,310 0.0917 1.860 1.860 1.880 1.740 1.960 8,099,763 1.8349 -1.06%
2021-09-16 0 0.094 0.091 0.095 0.091 0.099 1,176,534 110,015 0.0935 1.880 1.820 1.900 1.820 1.980 58,827 1.8702 -2.08%
2021-09-15 0 0.096 0.093 0.097 0.092 0.098 1,407,011 131,028 0.0931 1.920 1.860 1.940 1.840 1.960 70,351 1.8625 -3.03%
2021-09-14 0 0.099 0.097 0.099 0.097 0.101 217,875 21,791 0.1000 1.980 1.940 1.980 1.940 2.020 10,894 2.0003 2.06%
2021-09-13 0 0.097 0.094 0.098 0.094 0.100 1,230,438 118,866 0.0966 1.940 1.880 1.960 1.880 2.000 61,522 1.9321 -3.00%
2021-09-10 0 0.100 0.096 0.101 0.097 0.101 1,115,000 109,915 0.0986 2.000 1.920 2.020 1.940 2.020 55,750 1.9716 3.09%
2021-09-09 0 0.097 0.095 0.098 0.094 0.105 5,017,407 486,196 0.0969 1.940 1.900 1.960 1.880 2.100 250,870 1.9380 -3.00%
2021-09-08 0 0.100 0.099 0.101 0.094 0.108 20,132,708 2,055,630 0.1021 2.000 1.980 2.020 1.880 2.160 1,006,635 2.0421 8.70%
2021-09-07 0 0.092 0.090 0.093 0.089 0.095 10,650,000 983,250 0.0923 1.840 1.800 1.860 1.780 1.900 532,500 1.8465 1.10%
2021-09-06 0 0.091 0.085 0.092 0.084 0.092 2,181,115 193,374 0.0887 1.820 1.700 1.840 1.680 1.840 109,056 1.7732 2.25%
2021-09-03 0 0.089 0.088 0.090 0.086 0.092 1,236,020 110,123 0.0891 1.780 1.760 1.800 1.720 1.840 61,801 1.7819 0.00%
2021-09-02 0 0.089 0.086 0.090 - - 0 0 - 1.780 1.720 1.800 - - 0 - -1.11%
2021-09-01 0 0.090 0.087 0.091 0.087 0.094 6,770,127 603,725 0.0892 1.800 1.740 1.820 1.740 1.880 338,506 1.7835 -3.23%
2021-08-31 0 0.093 0.090 0.093 0.084 0.093 1,355,669 119,758 0.0883 1.860 1.800 1.860 1.680 1.860 67,783 1.7668 8.14%
2021-08-30 0 0.086 0.082 0.087 0.081 0.088 5,436,010 459,514 0.0845 1.720 1.640 1.740 1.620 1.760 271,800 1.6906 2.38%
2021-08-27 0 0.084 0.081 0.085 0.080 0.085 1,326,575 109,873 0.0828 1.680 1.620 1.700 1.600 1.700 66,329 1.6565 2.44%
2021-08-26 0 0.082 0.081 0.082 0.080 0.083 2,676,053 216,273 0.0808 1.640 1.620 1.640 1.600 1.660 133,803 1.6164 -1.20%
2021-08-25 0 0.083 0.081 0.083 0.081 0.083 530,000 43,860 0.0828 1.660 1.620 1.660 1.620 1.660 26,500 1.6551 0.00%
2021-08-24 0 0.083 0.081 0.085 0.081 0.085 1,627,311 134,316 0.0825 1.660 1.620 1.700 1.620 1.700 81,366 1.6508 -1.19%
2021-08-23 0 0.084 0.081 0.084 0.080 0.086 395,455 32,341 0.0818 1.680 1.620 1.680 1.600 1.720 19,773 1.6356 0.00%
2021-08-20 0 0.084 0.080 0.085 0.080 0.088 2,820,000 229,970 0.0815 1.680 1.600 1.700 1.600 1.760 141,000 1.6310 -2.33%
2021-08-19 0 0.086 0.086 0.088 0.086 0.095 2,285,277 201,051 0.0880 1.720 1.720 1.760 1.720 1.900 114,264 1.7595 -3.37%
2021-08-18 0 0.089 0.085 0.090 0.084 0.090 2,745,000 234,760 0.0855 1.780 1.700 1.800 1.680 1.800 137,250 1.7105 2.30%
2021-08-17 0 0.087 0.084 0.087 0.081 0.088 1,754,011 150,060 0.0856 1.740 1.680 1.740 1.620 1.760 87,701 1.7110 0.00%
2021-08-16 0 0.087 0.085 0.088 0.084 0.088 1,116,386 95,436 0.0855 1.740 1.700 1.760 1.680 1.760 55,819 1.7097 -1.14%
2021-08-13 0 0.088 0.085 0.089 0.084 0.090 1,722,677 146,987 0.0853 1.760 1.700 1.780 1.680 1.800 86,134 1.7065 1.15%
2021-08-12 0 0.087 0.087 0.090 0.087 0.094 2,964,839 267,176 0.0901 1.740 1.740 1.800 1.740 1.880 148,242 1.8023 -6.45%
2021-08-11 0 0.093 0.090 0.093 0.089 0.097 890,256 81,225 0.0912 1.860 1.800 1.860 1.780 1.940 44,513 1.8248 4.49%
2021-08-10 0 0.089 0.088 0.093 0.089 0.094 2,540,000 228,660 0.0900 1.780 1.760 1.860 1.780 1.880 127,000 1.8005 -4.30%
2021-08-09 0 0.093 0.090 0.094 0.088 0.094 341,490 30,941 0.0906 1.860 1.800 1.880 1.760 1.880 17,074 1.8121 -1.06%
2021-08-06 0 0.094 0.088 0.094 0.087 0.094 1,330,252 119,051 0.0895 1.880 1.760 1.880 1.740 1.880 66,513 1.7899 3.30%
2021-08-05 0 0.091 0.090 0.091 0.090 0.093 575,000 52,200 0.0908 1.820 1.800 1.820 1.800 1.860 28,750 1.8157 3.41%
2021-08-04 0 0.088 0.088 0.090 0.086 0.092 1,718,617 150,254 0.0874 1.760 1.760 1.800 1.720 1.840 85,931 1.7485 -2.22%
2021-08-03 0 0.090 0.088 0.090 0.086 0.093 4,064,406 364,833 0.0898 1.800 1.760 1.800 1.720 1.860 203,220 1.7953 0.00%
2021-08-02 0 0.090 0.089 0.090 0.090 0.093 257,820 23,496 0.0911 1.800 1.780 1.800 1.800 1.860 12,891 1.8227 1.12%
2021-07-30 0 0.089 0.089 0.092 0.087 0.094 7,894,688 698,566 0.0885 1.780 1.780 1.840 1.740 1.880 394,734 1.7697 -2.20%
2021-07-29 0 0.091 0.091 0.093 0.089 0.095 1,062,947 95,880 0.0902 1.820 1.820 1.860 1.780 1.900 53,147 1.8040 -1.09%
2021-07-28 0 0.092 0.087 0.092 0.085 0.094 9,857,690 911,696 0.0925 1.840 1.740 1.840 1.700 1.880 492,884 1.8497 3.37%
2021-07-27 0 0.089 0.088 0.089 0.087 0.100 4,970,000 457,315 0.0920 1.780 1.760 1.780 1.740 2.000 248,500 1.8403 -8.25%
2021-07-26 0 0.097 0.095 0.097 0.093 0.104 8,623,740 824,401 0.0956 1.940 1.900 1.940 1.860 2.080 431,187 1.9119 1.04%
2021-07-23 0 0.096 0.093 0.100 0.093 0.096 2,400,134 226,115 0.0942 1.920 1.860 2.000 1.860 1.920 120,007 1.8842 0.00%
2021-07-22 0 0.096 0.096 0.098 0.095 0.105 11,153,268 1,087,422 0.0975 1.920 1.920 1.960 1.900 2.100 557,663 1.9500 -4.00%
2021-07-21 0 0.100 0.100 0.101 0.098 0.105 4,380,531 433,752 0.0990 2.000 2.000 2.020 1.960 2.100 219,027 1.9804 -3.85%
2021-07-20 0 0.104 0.099 0.104 0.097 0.104 5,260,263 518,009 0.0985 2.080 1.980 2.080 1.940 2.080 263,013 1.9695 1.96%
2021-07-19 0 0.102 0.102 0.103 0.101 0.107 4,227,758 437,472 0.1035 2.040 2.040 2.060 2.020 2.140 211,388 2.0695 -3.77%
2021-07-16 0 0.106 0.105 0.106 0.103 0.107 12,905,000 1,348,925 0.1045 2.120 2.100 2.120 2.060 2.140 645,250 2.0905 0.95%
2021-07-15 0 0.105 0.104 0.105 0.104 0.114 11,330,000 1,204,175 0.1063 2.100 2.080 2.100 2.080 2.280 566,500 2.1256 0.96%
2021-07-14 0 0.104 0.102 0.106 0.101 0.106 10,425,167 1,081,266 0.1037 2.080 2.040 2.120 2.020 2.120 521,258 2.0743 -1.89%
2021-07-13 0 0.106 0.102 0.106 0.101 0.106 12,720,285 1,327,732 0.1044 2.120 2.040 2.120 2.020 2.120 636,014 2.0876 0.95%
2021-07-12 0 0.105 0.104 0.105 0.100 0.109 6,208,385 641,616 0.1033 2.100 2.080 2.100 2.000 2.180 310,419 2.0669 0.00%
2021-07-09 0 0.105 0.103 0.105 0.100 0.116 24,855,787 2,583,459 0.1039 2.100 2.060 2.100 2.000 2.320 1,242,789 2.0788 -6.25%
2021-07-08 0 0.112 0.111 0.112 0.104 0.121 68,688,371 7,832,951 0.1140 2.240 2.220 2.240 2.080 2.420 3,434,419 2.2807 10.89%
2021-07-07 0 0.101 0.097 0.101 0.090 0.105 26,215,000 2,508,040 0.0957 2.020 1.940 2.020 1.800 2.100 1,310,750 1.9134 10.99%
2021-07-06 0 0.091 0.089 0.091 0.086 0.091 10,313,753 912,616 0.0885 1.820 1.780 1.820 1.720 1.820 515,688 1.7697 1.11%
2021-07-05 0 0.090 0.088 0.090 0.087 0.091 1,430,000 126,315 0.0883 1.800 1.760 1.800 1.740 1.820 71,500 1.7666 0.00%
2021-07-02 0 0.090 0.088 0.090 0.088 0.091 1,314,471 117,076 0.0891 1.800 1.760 1.800 1.760 1.820 65,724 1.7813 1.12%
2021-06-30 0 0.089 0.088 0.089 0.088 0.091 755,677 66,675 0.0882 1.780 1.760 1.780 1.760 1.820 37,784 1.7646 -1.11%
2021-06-29 0 0.090 0.088 0.090 0.087 0.093 1,766,195 156,649 0.0887 1.800 1.760 1.800 1.740 1.860 88,310 1.7739 -2.17%
2021-06-28 0 0.092 0.090 0.092 0.089 0.092 497,625 44,945 0.0903 1.840 1.800 1.840 1.780 1.840 24,881 1.8064 -1.08%
2021-06-25 0 0.093 0.090 0.093 0.090 0.095 1,143,860 106,303 0.0929 1.860 1.800 1.860 1.800 1.900 57,193 1.8587 4.49%
2021-06-24 0 0.089 0.088 0.089 0.089 0.092 1,689,557 152,773 0.0904 1.780 1.760 1.780 1.780 1.840 84,478 1.8084 -4.30%
2021-06-23 0 0.093 0.089 0.093 0.087 0.093 2,090,210 187,872 0.0899 1.860 1.780 1.860 1.740 1.860 104,510 1.7976 0.00%
2021-06-22 0 0.093 0.090 0.093 0.090 0.097 286,405 26,694 0.0932 1.860 1.800 1.860 1.800 1.940 14,320 1.8641 -2.11%
2021-06-21 0 0.095 0.091 0.095 0.089 0.096 1,104,253 104,828 0.0949 1.900 1.820 1.900 1.780 1.920 55,213 1.8986 1.06%
2021-06-18 0 0.094 0.090 0.094 0.090 0.094 1,046,736 95,642 0.0914 1.880 1.800 1.880 1.800 1.880 52,337 1.8274 1.08%
2021-06-17 0 0.093 0.089 0.093 0.087 0.093 1,860,512 167,865 0.0902 1.860 1.780 1.860 1.740 1.860 93,026 1.8045 1.09%
2021-06-16 0 0.092 0.087 0.092 0.087 0.095 3,057,400 276,114 0.0903 1.840 1.740 1.840 1.740 1.900 152,870 1.8062 0.00%
2021-06-15 0 0.092 0.090 0.092 0.088 0.093 875,815 78,160 0.0892 1.840 1.800 1.840 1.760 1.860 43,791 1.7849 -1.08%
2021-06-11 0 0.093 0.090 0.094 0.085 0.095 5,870,066 523,530 0.0892 1.860 1.800 1.880 1.700 1.900 293,503 1.7837 -1.06%
2021-06-10 0 0.094 0.092 0.095 0.091 0.095 1,320,157 121,913 0.0923 1.880 1.840 1.900 1.820 1.900 66,008 1.8469 -1.05%
2021-06-09 0 0.095 0.093 0.095 0.092 0.098 1,375,000 131,235 0.0954 1.900 1.860 1.900 1.840 1.960 68,750 1.9089 0.00%
2021-06-08 0 0.095 0.094 0.096 0.091 0.100 3,085,000 295,140 0.0957 1.900 1.880 1.920 1.820 2.000 154,250 1.9134 -1.04%
2021-06-07 0 0.096 0.092 0.096 0.090 0.099 3,347,419 313,598 0.0937 1.920 1.840 1.920 1.800 1.980 167,371 1.8737 2.13%
2021-06-04 0 0.094 0.093 0.094 0.092 0.095 1,125,928 104,508 0.0928 1.880 1.860 1.880 1.840 1.900 56,296 1.8564 -1.05%
2021-06-03 0 0.095 0.093 0.095 0.091 0.096 428,267 40,141 0.0937 1.900 1.860 1.900 1.820 1.920 21,413 1.8746 1.06%
2021-06-02 0 0.094 0.092 0.094 0.090 0.097 2,110,000 196,555 0.0932 1.880 1.840 1.880 1.800 1.940 105,500 1.8631 -2.08%
2021-06-01 0 0.096 0.096 0.098 0.094 0.102 4,722,500 463,145 0.0981 1.920 1.920 1.960 1.880 2.040 236,125 1.9614 -4.00%
2021-05-31 0 0.100 0.093 0.099 0.089 0.100 3,684,170 347,342 0.0943 2.000 1.860 1.980 1.780 2.000 184,208 1.8856 4.17%
2021-05-28 0 0.096 0.095 0.098 0.093 0.098 5,785,052 551,609 0.0954 1.920 1.900 1.960 1.860 1.960 289,253 1.9070 0.00%
2021-05-27 0 0.096 0.094 0.096 0.090 0.096 11,116,418 1,018,480 0.0916 1.920 1.880 1.920 1.800 1.920 555,821 1.8324 1.05%
2021-05-26 0 0.095 0.091 0.095 0.089 0.115 29,938,682 2,843,014 0.0950 1.900 1.820 1.900 1.780 2.300 1,496,934 1.8992 -9.52%
2021-05-25 0 0.105 0.102 0.105 0.093 0.122 53,252,522 5,366,676 0.1008 2.100 2.040 2.100 1.860 2.440 2,662,626 2.0156 -16.00%
2021-05-24 0 0.125 0.123 0.125 0.116 0.147 73,440,110 9,316,967 0.1269 2.500 2.460 2.500 2.320 2.940 3,672,006 2.5373 -8.76%
2021-05-21 0 0.137 0.136 0.137 0.085 0.158 217,502,093 27,796,867 0.1278 2.740 2.720 2.740 1.700 3.160 10,875,105 2.5560 47.31%
2021-05-20 0 0.093 0.091 0.095 0.091 0.107 22,918,365 2,253,673 0.0983 1.860 1.820 1.900 1.820 2.140 1,145,918 1.9667 -6.06%
2021-05-18 0 0.099 0.096 0.099 0.084 0.100 56,152,844 5,160,791 0.0919 1.980 1.920 1.980 1.680 2.000 2,807,642 1.8381 17.86%
2021-05-17 0 0.084 0.084 0.087 0.078 0.087 8,979,286 755,188 0.0841 1.680 1.680 1.740 1.560 1.740 448,964 1.6821 7.69%
2021-05-14 0 0.078 0.074 0.079 0.074 0.078 815,000 63,540 0.0780 1.560 1.480 1.580 1.480 1.560 40,750 1.5593 0.00%
2021-05-13 0 0.078 0.075 0.078 0.074 0.080 525,309 40,211 0.0765 1.560 1.500 1.560 1.480 1.600 26,265 1.5309 2.63%
2021-05-12 0 0.076 0.076 0.079 0.074 0.084 805,000 61,870 0.0769 1.520 1.520 1.580 1.480 1.680 40,250 1.5371 0.00%
2021-05-11 0 0.076 0.071 0.076 0.071 0.078 2,302,967 173,222 0.0752 1.520 1.420 1.520 1.420 1.560 115,148 1.5043 -1.30%
2021-05-10 0 0.077 0.074 0.077 0.074 0.079 923,940 70,062 0.0758 1.540 1.480 1.540 1.480 1.580 46,197 1.5166 2.67%
2021-05-07 0 0.075 0.073 0.077 0.074 0.078 275,691 20,709 0.0751 1.500 1.460 1.540 1.480 1.560 13,785 1.5023 -2.60%
2021-05-06 0 0.077 0.074 0.077 0.074 0.077 3,501,013 264,437 0.0755 1.540 1.480 1.540 1.480 1.540 175,051 1.5106 5.48%
2021-05-05 0 0.073 0.073 0.074 0.073 0.076 502,433 36,647 0.0729 1.460 1.460 1.480 1.460 1.520 25,122 1.4588 1.39%
2021-05-04 0 0.072 0.072 0.074 0.070 0.075 818,307 59,493 0.0727 1.440 1.440 1.480 1.400 1.500 40,915 1.4541 2.86%
2021-05-03 0 0.070 0.068 0.072 0.068 0.072 226,088 15,868 0.0702 1.400 1.360 1.440 1.360 1.440 11,304 1.4037 -4.11%
2021-04-30 0 0.073 0.070 0.073 0.070 0.074 806,102 57,704 0.0716 1.460 1.400 1.460 1.400 1.480 40,305 1.4317 0.00%
2021-04-29 0 0.073 0.070 0.075 0.072 0.073 810,000 58,530 0.0723 1.460 1.400 1.500 1.440 1.460 40,500 1.4452 0.00%
2021-04-28 0 0.073 0.070 0.074 0.072 0.074 1,267,815 92,884 0.0733 1.460 1.400 1.480 1.440 1.480 63,391 1.4653 0.00%
2021-04-27 0 0.073 0.072 0.075 0.068 0.075 208,552 14,715 0.0706 1.460 1.440 1.500 1.360 1.500 10,428 1.4112 2.82%
2021-04-26 0 0.071 0.069 0.071 0.066 0.071 966,526 66,800 0.0691 1.420 1.380 1.420 1.320 1.420 48,326 1.3823 2.90%
2021-04-23 0 0.069 0.069 0.072 0.067 0.069 82,736 5,660 0.0684 1.380 1.380 1.440 1.340 1.380 4,137 1.3682 2.99%
2021-04-22 0 0.067 0.067 0.070 0.065 0.073 3,516,653 236,265 0.0672 1.340 1.340 1.400 1.300 1.460 175,833 1.3437 -8.22%
2021-04-21 0 0.073 0.073 0.074 0.071 0.073 305,000 22,235 0.0729 1.460 1.460 1.480 1.420 1.460 15,250 1.4580 0.00%
2021-04-20 0 0.073 0.071 0.073 0.069 0.073 63,059 4,361 0.0692 1.460 1.420 1.460 1.380 1.460 3,153 1.3831 5.80%
2021-04-19 0 0.069 0.069 0.071 0.068 0.072 306,640 21,636 0.0706 1.380 1.380 1.420 1.360 1.440 15,332 1.4112 -2.82%
2021-04-16 0 0.071 0.069 0.071 0.067 0.073 270,000 19,375 0.0718 1.420 1.380 1.420 1.340 1.460 13,500 1.4352 1.43%
2021-04-15 0 0.070 0.070 0.071 0.068 0.073 1,178,050 81,146 0.0689 1.400 1.400 1.420 1.360 1.460 58,902 1.3776 -1.41%
2021-04-14 0 0.071 0.069 0.071 - - 0 0 - 1.420 1.380 1.420 - - 0 - 0.00%
2021-04-13 0 0.071 0.070 0.071 0.070 0.071 56,089 3,929 0.0700 1.420 1.400 1.420 1.400 1.420 2,804 1.4010 1.43%
2021-04-12 0 0.070 0.070 0.071 0.069 0.071 485,336 33,901 0.0699 1.400 1.400 1.420 1.380 1.420 24,267 1.3970 0.00%
2021-04-09 0 0.070 0.070 0.071 0.069 0.071 185,064 12,978 0.0701 1.400 1.400 1.420 1.380 1.420 9,253 1.4025 -1.41%
2021-04-08 0 0.071 0.071 0.072 0.068 0.073 1,658,059 118,385 0.0714 1.420 1.420 1.440 1.360 1.460 82,903 1.4280 -2.74%
2021-04-07 0 0.073 0.070 0.073 0.070 0.074 1,456,386 105,821 0.0727 1.460 1.400 1.460 1.400 1.480 72,819 1.4532 -1.35%
2021-04-01 0 0.074 0.074 0.077 0.074 0.078 1,820,000 137,545 0.0756 1.480 1.480 1.540 1.480 1.560 91,000 1.5115 -7.50%
2021-03-31 0 0.080 0.075 0.080 0.073 0.080 2,507,758 194,932 0.0777 1.600 1.500 1.600 1.460 1.600 125,388 1.5546 9.59%
2021-03-30 0 0.073 0.073 0.075 0.073 0.076 46,396 3,369 0.0726 1.460 1.460 1.500 1.460 1.520 2,320 1.4523 1.39%
2021-03-29 0 0.072 0.072 0.073 0.072 0.077 614,725 44,833 0.0729 1.440 1.440 1.460 1.440 1.540 30,736 1.4586 -2.70%
2021-03-26 0 0.074 0.073 0.075 0.073 0.074 221,502 16,368 0.0739 1.480 1.460 1.500 1.460 1.480 11,075 1.4779 1.37%
2021-03-25 0 0.073 0.071 0.074 0.071 0.074 432,100 31,283 0.0724 1.460 1.420 1.480 1.420 1.480 21,605 1.4480 -1.35%
2021-03-24 0 0.074 0.072 0.074 0.072 0.074 424,882 30,668 0.0722 1.480 1.440 1.480 1.440 1.480 21,244 1.4436 -1.33%
2021-03-23 0 0.075 0.073 0.075 0.076 0.076 250,255 19,001 0.0759 1.500 1.460 1.500 1.520 1.520 12,513 1.5185 4.17%
2021-03-22 0 0.072 0.072 0.075 0.072 0.075 152,867 11,152 0.0730 1.440 1.440 1.500 1.440 1.500 7,643 1.4590 -4.00%
2021-03-19 0 0.075 0.073 0.075 0.072 0.075 1,835,000 136,165 0.0742 1.500 1.460 1.500 1.440 1.500 91,750 1.4841 0.00%
2021-03-18 0 0.075 0.075 0.077 0.070 0.078 3,244,052 233,538 0.0720 1.500 1.500 1.540 1.400 1.560 162,203 1.4398 0.00%
2021-03-17 0 0.075 0.073 0.075 0.071 0.076 1,940,622 141,762 0.0730 1.500 1.460 1.500 1.420 1.520 97,031 1.4610 0.00%
2021-03-16 0 0.075 0.073 0.075 0.072 0.076 3,948,855 292,365 0.0740 1.500 1.460 1.500 1.440 1.520 197,443 1.4808 -1.32%
2021-03-15 0 0.076 0.074 0.078 0.073 0.076 170,000 12,610 0.0742 1.520 1.480 1.560 1.460 1.520 8,500 1.4835 -1.30%
2021-03-12 0 0.077 0.074 0.077 0.073 0.078 425,365 31,143 0.0732 1.540 1.480 1.540 1.460 1.560 21,268 1.4643 -1.28%
2021-03-11 0 0.078 0.075 0.078 0.075 0.083 600,000 47,670 0.0795 1.560 1.500 1.560 1.500 1.660 30,000 1.5890 1.30%
2021-03-10 0 0.077 0.075 0.077 0.074 0.077 643,050 48,480 0.0754 1.540 1.500 1.540 1.480 1.540 32,152 1.5078 2.67%
2021-03-09 0 0.075 0.074 0.077 0.073 0.079 2,165,269 163,404 0.0755 1.500 1.480 1.540 1.460 1.580 108,263 1.5093 -6.25%
2021-03-08 0 0.080 0.080 0.084 0.080 0.086 1,626,232 132,970 0.0818 1.600 1.600 1.680 1.600 1.720 81,312 1.6353 -6.98%
2021-03-05 0 0.086 0.083 0.086 0.081 0.088 1,738,179 144,061 0.0829 1.720 1.660 1.720 1.620 1.760 86,909 1.6576 1.18%
2021-03-04 0 0.085 0.082 0.088 0.082 0.090 4,974,124 424,955 0.0854 1.700 1.640 1.760 1.640 1.800 248,706 1.7087 -2.30%
2021-03-03 0 0.087 0.084 0.087 0.081 0.087 412,105 35,286 0.0856 1.740 1.680 1.740 1.620 1.740 20,605 1.7125 3.57%
2021-03-02 0 0.084 0.084 0.087 0.084 0.092 1,021,359 87,722 0.0859 1.680 1.680 1.740 1.680 1.840 51,068 1.7178 -3.45%
2021-03-01 0 0.087 0.086 0.087 0.083 0.089 979,841 83,156 0.0849 1.740 1.720 1.740 1.660 1.780 48,992 1.6973 2.35%
2021-02-26 0 0.085 0.084 0.085 0.080 0.091 6,963,174 593,366 0.0852 1.700 1.680 1.700 1.600 1.820 348,159 1.7043 -5.56%
2021-02-25 0 0.090 0.089 0.092 0.088 0.105 24,553,266 2,343,902 0.0955 1.800 1.780 1.840 1.760 2.100 1,227,663 1.9092 0.00%
2021-02-24 0 0.090 0.085 0.090 0.070 0.092 22,302,658 1,847,053 0.0828 1.800 1.700 1.800 1.400 1.840 1,115,133 1.6564 28.57%
2021-02-23 0 0.070 0.070 0.074 0.070 0.076 1,084,174 80,938 0.0747 1.400 1.400 1.480 1.400 1.520 54,209 1.4931 -5.41%
2021-02-22 0 0.074 0.073 0.074 0.073 0.078 2,674,929 203,356 0.0760 1.480 1.460 1.480 1.460 1.560 133,746 1.5205 -2.63%
2021-02-19 0 0.076 0.075 0.076 0.072 0.080 4,896,260 373,791 0.0763 1.520 1.500 1.520 1.440 1.600 244,813 1.5268 0.00%
2021-02-18 0 0.076 0.076 0.078 0.069 0.081 17,057,864 1,308,484 0.0767 1.520 1.520 1.560 1.380 1.620 852,893 1.5342 10.14%
2021-02-17 0 0.069 0.069 0.070 0.065 0.069 4,589,548 304,432 0.0663 1.380 1.380 1.400 1.300 1.380 229,477 1.3266 1.47%
2021-02-16 0 0.068 0.065 0.069 0.062 0.069 3,033,536 197,424 0.0651 1.360 1.300 1.380 1.240 1.380 151,677 1.3016 4.62%
2021-02-11 0 0.065 0.062 0.066 0.062 0.065 1,380,525 87,630 0.0635 1.300 1.240 1.320 1.240 1.300 69,026 1.2695 1.56%
2021-02-10 0 0.064 0.064 0.065 0.064 0.070 1,398,788 92,680 0.0663 1.280 1.280 1.300 1.280 1.400 69,939 1.3251 -5.88%
2021-02-09 0 0.068 0.067 0.069 0.065 0.069 4,914,721 332,825 0.0677 1.360 1.340 1.380 1.300 1.380 245,736 1.3544 4.62%
2021-02-08 0 0.065 0.063 0.066 0.062 0.067 2,670,537 170,483 0.0638 1.300 1.260 1.320 1.240 1.340 133,527 1.2768 1.56%
2021-02-05 0 0.064 0.063 0.068 0.063 0.072 1,767,119 121,326 0.0687 1.280 1.260 1.360 1.260 1.440 88,356 1.3732 0.00%
2021-02-04 0 0.064 0.064 0.066 0.064 0.066 926,075 60,399 0.0652 1.280 1.280 1.320 1.280 1.320 46,304 1.3044 1.59%
2021-02-03 0 0.063 0.063 0.065 0.063 0.066 2,390,717 153,577 0.0642 1.260 1.260 1.300 1.260 1.320 119,536 1.2848 -5.97%
2021-02-02 0 0.067 0.065 0.067 0.063 0.067 616,680 39,777 0.0645 1.340 1.300 1.340 1.260 1.340 30,834 1.2900 0.00%
2021-02-01 0 0.067 0.064 0.067 0.064 0.067 176,352 11,444 0.0649 1.340 1.280 1.340 1.280 1.340 8,818 1.2979 -1.47%
2021-01-29 0 0.068 0.065 0.068 0.065 0.068 662,734 43,769 0.0660 1.360 1.300 1.360 1.300 1.360 33,137 1.3209 1.49%
2021-01-28 0 0.067 0.062 0.067 0.065 0.070 1,855,000 124,860 0.0673 1.340 1.240 1.340 1.300 1.400 92,750 1.3462 0.00%
2021-01-27 0 0.067 0.066 0.069 0.065 0.068 457,849 30,860 0.0674 1.340 1.320 1.380 1.300 1.360 22,892 1.3480 -1.47%
2021-01-26 0 0.068 0.068 0.070 0.065 0.068 210,000 13,880 0.0661 1.360 1.360 1.400 1.300 1.360 10,500 1.3219 0.00%
2021-01-25 0 0.068 0.065 0.070 0.065 0.068 1,567,714 103,473 0.0660 1.360 1.300 1.400 1.300 1.360 78,386 1.3200 0.00%
2021-01-22 0 0.068 0.065 0.068 0.065 0.072 3,191,911 219,799 0.0689 1.360 1.300 1.360 1.300 1.440 159,596 1.3772 1.49%
2021-01-21 0 0.067 0.066 0.069 0.065 0.068 950,157 63,588 0.0669 1.340 1.320 1.380 1.300 1.360 47,508 1.3385 0.00%
2021-01-20 0 0.067 0.067 0.068 0.065 0.067 1,647,153 107,908 0.0655 1.340 1.340 1.360 1.300 1.340 82,358 1.3102 1.52%
2021-01-19 0 0.066 0.066 0.067 0.064 0.069 777,284 50,567 0.0651 1.320 1.320 1.340 1.280 1.380 38,864 1.3011 0.00%
2021-01-18 0 0.066 0.065 0.066 0.063 0.069 2,199,523 143,401 0.0652 1.320 1.300 1.320 1.260 1.380 109,976 1.3039 -4.35%
2021-01-15 0 0.069 0.066 0.070 0.066 0.071 535,080 35,917 0.0671 1.380 1.320 1.400 1.320 1.420 26,754 1.3425 1.47%
2021-01-14 0 0.068 0.067 0.070 0.065 0.070 2,826,740 193,929 0.0686 1.360 1.340 1.400 1.300 1.400 141,337 1.3721 -2.86%
2021-01-13 0 0.070 0.068 0.070 0.066 0.070 1,231,900 84,446 0.0685 1.400 1.360 1.400 1.320 1.400 61,595 1.3710 4.48%
2021-01-12 0 0.067 0.067 0.070 0.067 0.070 1,559,457 106,514 0.0683 1.340 1.340 1.400 1.340 1.400 77,973 1.3660 0.00%
2021-01-11 0 0.067 0.066 0.067 0.064 0.070 1,100,449 72,850 0.0662 1.340 1.320 1.340 1.280 1.400 55,022 1.3240 -1.47%
2021-01-08 0 0.068 0.068 0.070 0.066 0.068 120,339 8,051 0.0669 1.360 1.360 1.400 1.320 1.360 6,017 1.3381 0.00%
2021-01-07 0 0.068 0.069 0.070 0.065 0.071 1,371,498 91,928 0.0670 1.360 1.380 1.400 1.300 1.420 68,575 1.3405 -4.23%
2021-01-06 0 0.071 0.071 0.074 0.066 0.074 3,105,000 213,675 0.0688 1.420 1.420 1.480 1.320 1.480 155,250 1.3763 -1.39%
2021-01-05 0 0.072 0.070 0.072 0.069 0.072 1,564,900 110,056 0.0703 1.440 1.400 1.440 1.380 1.440 78,245 1.4066 2.86%
2021-01-04 0 0.070 0.070 0.071 0.067 0.079 65,065,243 4,690,205 0.0721 1.400 1.400 1.420 1.340 1.580 3,253,262 1.4417 -7.89%
2020-12-31 0 0.076 0.075 0.076 0.064 0.084 43,221,906 3,065,680 0.0709 1.520 1.500 1.520 1.280 1.680 2,161,095 1.4186 24.59%
2020-12-30 0 0.061 0.058 0.061 0.058 0.066 39,389,016 2,472,833 0.0628 1.220 1.160 1.220 1.160 1.320 1,969,451 1.2556 7.02%
2020-12-29 0 0.057 0.057 0.060 0.056 0.060 509,279 29,145 0.0572 1.140 1.140 1.200 1.120 1.200 25,464 1.1446 -1.72%
2020-12-28 0 0.058 0.056 0.060 0.057 0.060 1,159,443 67,448 0.0582 1.160 1.120 1.200 1.140 1.200 57,972 1.1635 -3.33%
2020-12-24 0 0.060 0.059 0.063 0.057 0.060 170,199 10,195 0.0599 1.200 1.180 1.260 1.140 1.200 8,510 1.1980 1.69%
2020-12-23 0 0.059 0.059 0.062 0.058 0.059 804,234 46,816 0.0582 1.180 1.180 1.240 1.160 1.180 40,212 1.1642 -3.28%
2020-12-22 0 0.061 0.057 0.062 0.058 0.062 631,537 38,094 0.0603 1.220 1.140 1.240 1.160 1.240 31,577 1.2064 1.67%
2020-12-21 0 0.060 0.060 0.063 0.060 0.060 34,271 2,009 0.0586 1.200 1.200 1.260 1.200 1.200 1,714 1.1724 0.00%
2020-12-18 0 0.060 0.060 0.063 0.060 0.063 994,150 61,210 0.0616 1.200 1.200 1.260 1.200 1.260 49,708 1.2314 -4.76%
2020-12-17 0 0.063 0.061 0.063 0.060 0.064 6,046,525 372,200 0.0616 1.260 1.220 1.260 1.200 1.280 302,326 1.2311 -4.55%
2020-12-16 0 0.066 0.065 0.066 0.063 0.068 2,272,884 147,947 0.0651 1.320 1.300 1.320 1.260 1.360 113,644 1.3018 -4.35%
2020-12-15 0 0.069 0.067 0.069 0.066 0.069 672,937 44,956 0.0668 1.380 1.340 1.380 1.320 1.380 33,647 1.3361 1.47%
2020-12-14 0 0.068 0.068 0.070 0.068 0.071 2,800,465 193,665 0.0692 1.360 1.360 1.400 1.360 1.420 140,023 1.3831 -2.86%
2020-12-11 0 0.070 0.070 0.072 0.069 0.081 7,826,575 574,477 0.0734 1.400 1.400 1.440 1.380 1.620 391,329 1.4680 -5.41%
2020-12-10 0 0.074 0.073 0.074 0.059 0.078 14,394,394 975,662 0.0678 1.480 1.460 1.480 1.180 1.560 719,720 1.3556 23.33%
2020-12-09 0 0.060 0.058 0.060 0.056 0.062 2,179,460 130,474 0.0599 1.200 1.160 1.200 1.120 1.240 108,973 1.1973 5.26%
2020-12-08 0 0.057 0.057 0.060 0.056 0.059 244,604 14,262 0.0583 1.140 1.140 1.200 1.120 1.180 12,230 1.1661 -3.39%
2020-12-07 0 0.059 0.057 0.060 0.056 0.059 4,496,384 257,426 0.0573 1.180 1.140 1.200 1.120 1.180 224,819 1.1450 -1.67%
2020-12-04 0 0.060 0.058 0.060 0.060 0.060 10,600 632 0.0596 1.200 1.160 1.200 1.200 1.200 530 1.1925 0.00%
2020-12-03 0 0.060 0.058 0.060 0.059 0.060 115,471 6,860 0.0594 1.200 1.160 1.200 1.180 1.200 5,774 1.1882 1.69%
2020-12-02 0 0.059 0.059 0.060 0.058 0.061 1,119,484 67,827 0.0606 1.180 1.180 1.200 1.160 1.220 55,974 1.2118 -4.84%
2020-12-01 0 0.062 0.062 0.063 0.062 0.062 452,675 28,049 0.0620 1.240 1.240 1.260 1.240 1.240 22,634 1.2393 -1.59%
2020-11-30 0 0.063 0.062 0.063 0.062 0.064 1,837,772 115,368 0.0628 1.260 1.240 1.260 1.240 1.280 91,889 1.2555 1.61%
2020-11-27 0 0.062 0.060 0.063 0.058 0.063 2,259,802 135,186 0.0598 1.240 1.200 1.260 1.160 1.260 112,990 1.1964 1.64%
2020-11-26 0 0.061 0.061 0.063 0.060 0.060 600,000 36,000 0.0600 1.220 1.220 1.260 1.200 1.200 30,000 1.2000 1.67%
2020-11-25 0 0.060 0.058 0.064 0.057 0.066 4,495,556 267,854 0.0596 1.200 1.160 1.280 1.140 1.320 224,778 1.1916 -6.25%
2020-11-24 0 0.064 0.064 0.067 0.061 0.066 388,232 24,354 0.0627 1.280 1.280 1.340 1.220 1.320 19,412 1.2546 1.59%
2020-11-23 0 0.063 0.063 0.065 0.060 0.065 1,380,781 84,788 0.0614 1.260 1.260 1.300 1.200 1.300 69,039 1.2281 0.00%
2020-11-20 0 0.063 0.063 0.068 0.063 0.065 455,364 29,086 0.0639 1.260 1.260 1.360 1.260 1.300 22,768 1.2775 -1.56%
2020-11-19 0 0.064 0.064 0.068 0.064 0.065 736,280 47,788 0.0649 1.280 1.280 1.360 1.280 1.300 36,814 1.2981 -3.03%
2020-11-18 0 0.066 0.066 0.068 0.066 0.066 75,000 4,950 0.0660 1.320 1.320 1.360 1.320 1.320 3,750 1.3200 1.54%
2020-11-17 0 0.065 0.065 0.068 0.064 0.068 31,372 1,976 0.0630 1.300 1.300 1.360 1.280 1.360 1,569 1.2597 0.00%
2020-11-16 0 0.065 0.064 0.068 0.064 0.066 371,525 24,256 0.0653 1.300 1.280 1.360 1.280 1.320 18,576 1.3058 -1.52%
2020-11-13 0 0.066 0.066 0.073 0.064 0.066 143,147 9,336 0.0652 1.320 1.320 1.460 1.280 1.320 7,157 1.3044 1.54%
2020-11-12 0 0.065 0.065 0.070 0.065 0.065 138,876 8,996 0.0648 1.300 1.300 1.400 1.300 1.300 6,944 1.2955 -4.41%
2020-11-11 0 0.068 0.064 0.069 0.063 0.068 129,227 8,286 0.0641 1.360 1.280 1.380 1.260 1.360 6,461 1.2824 3.03%
2020-11-10 0 0.066 0.065 0.067 0.063 0.066 740,000 48,100 0.0650 1.320 1.300 1.340 1.260 1.320 37,000 1.3000 0.00%
2020-11-09 0 0.066 0.064 0.066 0.066 0.068 475,693 31,611 0.0665 1.320 1.280 1.320 1.320 1.360 23,785 1.3291 0.00%
2020-11-06 0 0.066 0.066 0.068 0.066 0.068 423,048 28,388 0.0671 1.320 1.320 1.360 1.320 1.360 21,152 1.3421 -2.94%
2020-11-05 0 0.068 0.067 0.070 0.066 0.069 1,164,000 78,140 0.0671 1.360 1.340 1.400 1.320 1.380 58,200 1.3426 0.00%
2020-11-04 0 0.068 0.066 0.068 0.069 0.073 345,000 24,450 0.0709 1.360 1.320 1.360 1.380 1.460 17,250 1.4174 -1.45%
2020-11-03 0 0.069 0.065 0.069 0.065 0.069 1,806,615 118,223 0.0654 1.380 1.300 1.380 1.300 1.380 90,331 1.3088 2.99%
2020-11-02 0 0.067 0.065 0.068 0.067 0.068 76,804 5,160 0.0672 1.340 1.300 1.360 1.340 1.360 3,840 1.3437 -2.90%
2020-10-30 0 0.069 0.068 0.072 0.068 0.069 647,528 44,611 0.0689 1.380 1.360 1.440 1.360 1.380 32,376 1.3779 1.47%
2020-10-29 0 0.068 0.066 0.068 0.066 0.068 609,832 41,419 0.0679 1.360 1.320 1.360 1.320 1.360 30,492 1.3584 3.03%
2020-10-28 0 0.066 0.066 0.069 0.066 0.068 135,177 9,119 0.0675 1.320 1.320 1.380 1.320 1.360 6,759 1.3492 -2.94%
2020-10-27 0 0.068 0.067 0.068 0.066 0.068 89,845 6,000 0.0668 1.360 1.340 1.360 1.320 1.360 4,492 1.3356 1.49%
2020-10-23 0 0.067 0.067 0.069 0.066 0.068 196,500 13,333 0.0679 1.340 1.340 1.380 1.320 1.360 9,825 1.3570 -1.47%
2020-10-22 0 0.068 0.065 0.068 - - 4,200 256 0.0610 1.360 1.300 1.360 - - 210 1.2190 -2.86%
2020-10-21 0 0.070 0.065 0.070 0.070 0.070 260,371 18,222 0.0700 1.400 1.300 1.400 1.400 1.400 13,019 1.3997 4.48%
2020-10-20 0 0.067 0.067 0.069 0.066 0.067 257,756 17,213 0.0668 1.340 1.340 1.380 1.320 1.340 12,888 1.3356 -4.29%
2020-10-19 0 0.070 0.066 0.070 - - 0 0 - 1.400 1.320 1.400 - - 0 - 0.00%
2020-10-16 0 0.070 0.070 0.071 0.066 0.071 262,253 18,210 0.0694 1.400 1.400 1.420 1.320 1.420 13,113 1.3887 0.00%
2020-10-15 0 0.070 0.068 0.070 0.068 0.070 508,228 34,943 0.0688 1.400 1.360 1.400 1.360 1.400 25,411 1.3751 1.45%
2020-10-14 0 0.069 0.069 0.070 0.069 0.074 515,473 36,543 0.0709 1.380 1.380 1.400 1.380 1.480 25,774 1.4178 -2.82%
2020-10-12 0 0.071 0.069 0.071 0.068 0.071 1,047,560 73,161 0.0698 1.420 1.380 1.420 1.360 1.420 52,378 1.3968 4.41%
2020-10-09 0 0.068 0.068 0.070 0.068 0.070 625,000 42,510 0.0680 1.360 1.360 1.400 1.360 1.400 31,250 1.3603 -2.86%
2020-10-08 0 0.070 0.068 0.070 0.066 0.077 2,995,000 208,310 0.0696 1.400 1.360 1.400 1.320 1.540 149,750 1.3911 2.94%
2020-10-07 0 0.068 0.068 0.069 0.066 0.068 404,031 27,215 0.0674 1.360 1.360 1.380 1.320 1.360 20,202 1.3472 1.49%
2020-10-06 0 0.067 0.066 0.070 0.067 0.070 1,420,000 96,070 0.0677 1.340 1.320 1.400 1.340 1.400 71,000 1.3531 -2.90%
2020-10-05 0 0.069 0.069 0.072 0.068 0.070 461,429 31,575 0.0684 1.380 1.380 1.440 1.360 1.400 23,071 1.3686 -6.76%
2020-09-30 0 0.074 0.067 0.074 0.069 0.074 1,880,000 134,010 0.0713 1.480 1.340 1.480 1.380 1.480 94,000 1.4256 7.25%
2020-09-29 0 0.069 0.069 0.070 0.069 0.073 1,351,025 95,021 0.0703 1.380 1.380 1.400 1.380 1.460 67,551 1.4067 -1.43%
2020-09-28 0 0.070 0.068 0.070 0.067 0.070 366,575 25,272 0.0689 1.400 1.360 1.400 1.340 1.400 18,329 1.3788 4.48%
2020-09-25 0 0.067 0.067 0.070 0.067 0.067 100,410 6,725 0.0670 1.340 1.340 1.400 1.340 1.340 5,020 1.3395 0.00%
2020-09-24 0 0.067 0.067 0.070 0.067 0.067 37,100 2,397 0.0646 1.340 1.340 1.400 1.340 1.340 1,855 1.2922 0.00%
2020-09-23 0 0.067 0.067 0.072 0.067 0.071 738,600 50,273 0.0681 1.340 1.340 1.440 1.340 1.420 36,930 1.3613 -8.22%
2020-09-22 0 0.073 0.067 0.070 0.067 0.073 438,793 30,464 0.0694 1.460 1.340 1.400 1.340 1.460 21,940 1.3885 2.82%
2020-09-21 0 0.071 0.071 0.072 0.069 0.071 1,555,357 109,009 0.0701 1.420 1.420 1.440 1.380 1.420 77,768 1.4017 -1.39%
2020-09-18 0 0.072 0.072 0.075 0.070 0.075 886,575 64,077 0.0723 1.440 1.440 1.500 1.400 1.500 44,329 1.4455 0.00%
2020-09-17 0 0.072 0.072 0.075 0.072 0.073 472,287 34,414 0.0729 1.440 1.440 1.500 1.440 1.460 23,614 1.4573 -4.00%
2020-09-16 0 0.075 0.075 0.077 0.071 0.079 234,415 17,651 0.0753 1.500 1.500 1.540 1.420 1.580 11,721 1.5060 5.63%
2020-09-15 0 0.071 0.071 0.075 0.071 0.072 234,841 16,777 0.0714 1.420 1.420 1.500 1.420 1.440 11,742 1.4288 -2.74%
2020-09-14 0 0.073 0.073 0.074 0.071 0.075 867,224 63,082 0.0727 1.460 1.460 1.480 1.420 1.500 43,361 1.4548 0.00%
2020-09-11 0 0.073 0.073 0.077 0.072 0.074 340,000 24,915 0.0733 1.460 1.460 1.540 1.440 1.480 17,000 1.4656 -3.95%
2020-09-10 0 0.076 0.072 0.076 0.075 0.077 840,052 64,073 0.0763 1.520 1.440 1.520 1.500 1.540 42,003 1.5255 0.00%
2020-09-09 0 0.076 0.076 0.079 0.076 0.076 96,162 7,258 0.0755 1.520 1.520 1.580 1.520 1.520 4,808 1.5095 0.00%
2020-09-08 0 0.076 0.076 0.079 0.076 0.078 611,890 47,351 0.0774 1.520 1.520 1.580 1.520 1.560 30,594 1.5477 -3.80%
2020-09-07 0 0.079 0.079 0.080 0.077 0.080 575,394 45,493 0.0791 1.580 1.580 1.600 1.540 1.600 28,770 1.5813 1.28%
2020-09-04 0 0.078 0.078 0.081 0.078 0.087 960,750 79,610 0.0829 1.560 1.560 1.620 1.560 1.740 48,038 1.6572 0.00%
2020-09-03 0 0.078 0.077 0.078 0.076 0.078 538,205 41,674 0.0774 1.560 1.540 1.560 1.520 1.560 26,910 1.5486 -2.50%
2020-09-02 0 0.080 0.077 0.080 0.080 0.080 301,102 24,074 0.0800 1.600 1.540 1.600 1.600 1.600 15,055 1.5991 2.56%
2020-09-01 0 0.078 0.078 0.080 0.077 0.080 1,633,151 128,870 0.0789 1.560 1.560 1.600 1.540 1.600 81,658 1.5782 -2.50%
2020-08-31 0 0.080 0.080 0.086 0.080 0.082 824,743 66,214 0.0803 1.600 1.600 1.720 1.600 1.640 41,237 1.6057 -2.44%
2020-08-28 0 0.082 0.082 0.084 0.079 0.085 3,002,747 244,094 0.0813 1.640 1.640 1.680 1.580 1.700 150,137 1.6258 2.50%
2020-08-27 0 0.080 0.078 0.080 0.077 0.080 1,189,056 93,544 0.0787 1.600 1.560 1.600 1.540 1.600 59,453 1.5734 0.00%
2020-08-26 0 0.080 0.079 0.080 0.077 0.085 961,395 77,489 0.0806 1.600 1.580 1.600 1.540 1.700 48,070 1.6120 0.00%
2020-08-25 0 0.080 0.080 0.081 0.080 0.081 375,083 30,071 0.0802 1.600 1.600 1.620 1.600 1.620 18,754 1.6034 0.00%
2020-08-24 0 0.080 0.079 0.081 0.078 0.082 1,703,529 136,617 0.0802 1.600 1.580 1.620 1.560 1.640 85,176 1.6039 1.27%
2020-08-21 0 0.079 0.079 0.081 0.079 0.081 66,587 5,344 0.0803 1.580 1.580 1.620 1.580 1.620 3,329 1.6051 -3.66%
2020-08-20 0 0.082 0.080 0.088 0.080 0.085 2,555,093 208,718 0.0817 1.640 1.600 1.760 1.600 1.700 127,755 1.6337 -1.20%
2020-08-19 0 0.083 0.083 0.088 0.083 0.085 392,257 33,009 0.0842 1.660 1.660 1.760 1.660 1.700 19,613 1.6830 -2.35%
2020-08-18 0 0.085 0.084 0.087 0.080 0.089 2,232,600 188,097 0.0843 1.700 1.680 1.740 1.600 1.780 111,630 1.6850 1.19%
2020-08-17 0 0.084 0.084 0.088 0.082 0.102 11,316,023 1,001,616 0.0885 1.680 1.680 1.760 1.640 2.040 565,801 1.7703 -17.65%
2020-08-14 0 0.102 0.100 0.102 0.072 0.124 79,539,414 8,238,416 0.1036 2.040 2.000 2.040 1.440 2.480 3,976,971 2.0715 43.66%
2020-08-13 0 0.071 0.071 0.072 0.070 0.071 400,192 28,276 0.0707 1.420 1.420 1.440 1.400 1.420 20,010 1.4131 -1.39%
2020-08-12 0 0.072 0.071 0.072 0.067 0.072 688,255 49,023 0.0712 1.440 1.420 1.440 1.340 1.440 34,413 1.4246 1.41%
2020-08-11 0 0.071 0.071 0.072 0.069 0.072 2,642,411 186,909 0.0707 1.420 1.420 1.440 1.380 1.440 132,121 1.4147 -4.05%
2020-08-10 0 0.074 0.068 0.074 0.068 0.074 8,287,244 596,361 0.0720 1.480 1.360 1.480 1.360 1.480 414,362 1.4392 4.23%
2020-08-07 0 0.071 0.071 0.074 0.071 0.071 211,615 15,014 0.0709 1.420 1.420 1.480 1.420 1.420 10,581 1.4190 0.00%
2020-08-06 0 0.071 0.070 0.074 0.070 0.074 162,487 11,699 0.0720 1.420 1.400 1.480 1.400 1.480 8,124 1.4400 0.00%
2020-08-05 0 0.071 0.070 0.075 0.071 0.071 10,311 702 0.0681 1.420 1.400 1.500 1.420 1.420 516 1.3617 -4.05%
2020-08-04 0 0.074 0.069 0.074 0.069 0.074 435,250 31,111 0.0715 1.480 1.380 1.480 1.380 1.480 21,762 1.4296 5.71%
2020-08-03 0 0.070 0.069 0.074 0.070 0.075 148,135 10,478 0.0707 1.400 1.380 1.480 1.400 1.500 7,407 1.4147 -6.67%
2020-07-31 0 0.075 0.070 0.075 0.068 0.075 3,690,000 267,910 0.0726 1.500 1.400 1.500 1.360 1.500 184,500 1.4521 7.14%
2020-07-30 0 0.070 0.070 0.072 0.066 0.070 1,784,125 122,382 0.0686 1.400 1.400 1.440 1.320 1.400 89,206 1.3719 0.00%
2020-07-29 0 0.070 0.069 0.073 0.069 0.081 3,700,012 264,285 0.0714 1.400 1.380 1.460 1.380 1.620 185,001 1.4286 -1.41%
2020-07-28 0 0.071 0.071 0.072 0.071 0.072 2,329,397 167,354 0.0718 1.420 1.420 1.440 1.420 1.440 116,470 1.4369 -7.79%
2020-07-27 0 0.077 0.074 0.078 0.074 0.078 756,000 58,344 0.0772 1.540 1.480 1.560 1.480 1.560 37,800 1.5435 1.32%
2020-07-24 0 0.076 0.075 0.076 0.075 0.076 1,386,550 105,273 0.0759 1.520 1.500 1.520 1.500 1.520 69,328 1.5185 -5.00%
2020-07-23 0 0.080 0.079 0.080 0.076 0.082 1,012,100 80,501 0.0795 1.600 1.580 1.600 1.520 1.640 50,605 1.5908 -2.44%
2020-07-22 0 0.082 0.077 0.080 0.076 0.085 1,265,139 102,338 0.0809 1.640 1.540 1.600 1.520 1.700 63,257 1.6178 2.50%
2020-07-21 0 0.080 0.078 0.080 0.077 0.084 723,505 56,402 0.0780 1.600 1.560 1.600 1.540 1.680 36,175 1.5591 -3.61%
2020-07-20 0 0.083 0.080 0.083 0.080 0.085 2,542,296 209,010 0.0822 1.660 1.600 1.660 1.600 1.700 127,115 1.6443 -1.19%
2020-07-17 0 0.084 0.081 0.084 0.081 0.084 44,496 3,667 0.0824 1.680 1.620 1.680 1.620 1.680 2,225 1.6482 0.00%
2020-07-16 0 0.084 0.083 0.084 0.083 0.085 565,055 47,399 0.0839 1.680 1.660 1.680 1.660 1.700 28,253 1.6777 -3.45%
2020-07-15 0 0.087 0.085 0.087 0.084 0.089 288,175 24,712 0.0858 1.740 1.700 1.740 1.680 1.780 14,409 1.7151 -2.25%
2020-07-14 0 0.089 0.085 0.089 0.085 0.092 323,434 29,237 0.0904 1.780 1.700 1.780 1.700 1.840 16,172 1.8079 5.95%
2020-07-13 0 0.084 0.084 0.088 0.084 0.090 2,714,163 230,679 0.0850 1.680 1.680 1.760 1.680 1.800 135,708 1.6998 -6.67%
2020-07-10 0 0.090 0.087 0.090 0.088 0.090 780,415 69,388 0.0889 1.800 1.740 1.800 1.760 1.800 39,021 1.7782 -1.10%
2020-07-09 0 0.091 0.089 0.091 0.088 0.092 1,374,988 124,175 0.0903 1.820 1.780 1.820 1.760 1.840 68,749 1.8062 -1.09%
2020-07-08 0 0.092 0.092 0.095 0.092 0.093 115,760 10,647 0.0920 1.840 1.840 1.900 1.840 1.860 5,788 1.8395 -5.15%
2020-07-07 0 0.097 0.094 0.097 0.093 0.097 1,586,472 149,734 0.0944 1.940 1.880 1.940 1.860 1.940 79,324 1.8876 -3.96%
2020-07-06 0 0.101 0.096 0.101 0.097 0.101 366,102 35,923 0.0981 2.020 1.920 2.020 1.940 2.020 18,305 1.9625 3.06%
2020-07-03 0 0.098 0.093 0.097 0.093 0.098 408,716 38,434 0.0940 1.960 1.860 1.940 1.860 1.960 20,436 1.8807 0.00%
2020-07-02 0 0.098 0.093 0.098 0.092 0.105 488,178 48,498 0.0993 1.960 1.860 1.960 1.840 2.100 24,409 1.9869 -2.00%
2020-06-30 0 0.100 0.095 0.100 0.094 0.100 5,255,543 506,758 0.0964 2.000 1.900 2.000 1.880 2.000 262,777 1.9285 0.00%
2020-06-29 0 0.100 0.093 0.100 0.093 0.100 1,069,409 105,065 0.0982 2.000 1.860 2.000 1.860 2.000 53,470 1.9649 0.00%
2020-06-26 0 0.100 0.097 0.100 0.095 0.100 151,965 14,720 0.0969 2.000 1.940 2.000 1.900 2.000 7,598 1.9373 0.00%
2020-06-24 0 0.100 0.100 0.102 0.090 0.100 5,578,636 533,760 0.0957 2.000 2.000 2.040 1.800 2.000 278,932 1.9136 8.70%
2020-06-23 0 0.092 0.087 0.092 0.087 0.098 2,899,020 276,193 0.0953 1.840 1.740 1.840 1.740 1.960 144,951 1.9054 2.22%
2020-06-22 0 0.090 0.087 0.090 0.085 0.105 5,905,393 560,652 0.0949 1.800 1.740 1.800 1.700 2.100 295,270 1.8988 -15.89%
2020-06-19 0 0.107 0.104 0.110 0.099 0.110 74,577 7,553 0.1013 2.140 2.080 2.200 1.980 2.200 3,729 2.0256 -0.93%
2020-06-18 0 0.108 0.097 0.108 0.100 0.110 101,381 10,929 0.1078 2.160 1.940 2.160 2.000 2.200 5,069 2.1560 2.86%
2020-06-17 0 0.105 0.101 0.106 0.097 0.106 1,878,438 192,760 0.1026 2.100 2.020 2.120 1.940 2.120 93,922 2.0523 3.96%
2020-06-16 0 0.101 0.095 0.101 0.095 0.101 350,000 33,720 0.0963 2.020 1.900 2.020 1.900 2.020 17,500 1.9269 0.00%
2020-06-15 0 0.101 0.096 0.101 0.096 0.101 1,530,525 153,924 0.1006 2.020 1.920 2.020 1.920 2.020 76,526 2.0114 1.00%
2020-06-12 0 0.100 0.096 0.100 - - 3,203 288 0.0899 2.000 1.920 2.000 - - 160 1.7983 -3.85%
2020-06-11 0 0.104 0.100 0.104 0.100 0.105 245,540 24,747 0.1008 2.080 2.000 2.080 2.000 2.100 12,277 2.0157 -1.89%
2020-06-10 0 0.106 0.103 0.106 0.105 0.107 343,000 36,230 0.1056 2.120 2.060 2.120 2.100 2.140 17,150 2.1125 -3.64%
2020-06-09 0 0.110 0.097 0.110 0.097 0.110 2,413,281 244,113 0.1012 2.200 1.940 2.200 1.940 2.200 120,664 2.0231 5.77%
2020-06-08 0 0.104 0.096 0.104 0.094 0.104 1,908,972 191,898 0.1005 2.080 1.920 2.080 1.880 2.080 95,449 2.0105 0.97%
2020-06-05 0 0.103 0.094 0.103 0.094 0.103 2,595,000 252,560 0.0973 2.060 1.880 2.060 1.880 2.060 129,750 1.9465 4.04%
2020-06-04 0 0.099 0.095 0.098 0.094 0.099 250,000 23,855 0.0954 1.980 1.900 1.960 1.880 1.980 12,500 1.9084 -1.00%
2020-06-03 0 0.100 0.097 0.100 0.097 0.102 3,288,868 329,392 0.1002 2.000 1.940 2.000 1.940 2.040 164,443 2.0031 -1.96%
2020-06-02 0 0.102 0.102 0.105 0.102 0.110 2,545,079 274,958 0.1080 2.040 2.040 2.100 2.040 2.200 127,254 2.1607 -8.11%
2020-06-01 0 0.111 0.101 0.111 0.099 0.112 5,806,275 627,370 0.1081 2.220 2.020 2.220 1.980 2.240 290,314 2.1610 0.00%
2020-05-29 0 0.111 0.102 0.111 0.094 0.112 6,047,403 605,372 0.1001 2.220 2.040 2.220 1.880 2.240 302,370 2.0021 9.90%
2020-05-28 0 0.101 0.093 0.101 0.094 0.101 2,166,863 210,364 0.0971 2.020 1.860 2.020 1.880 2.020 108,343 1.9416 -0.98%
2020-05-27 0 0.102 0.093 0.102 0.093 0.103 683,750 65,910 0.0964 2.040 1.860 2.040 1.860 2.060 34,188 1.9279 2.00%
2020-05-26 0 0.100 0.096 0.100 0.095 0.101 2,570,241 254,325 0.0989 2.000 1.920 2.000 1.900 2.020 128,512 1.9790 -3.85%
2020-05-25 0 0.104 0.100 0.104 0.100 0.105 91,866 9,350 0.1018 2.080 2.000 2.080 2.000 2.100 4,593 2.0356 -0.95%
2020-05-22 0 0.105 0.100 0.104 0.100 0.106 225,000 22,965 0.1021 2.100 2.000 2.080 2.000 2.120 11,250 2.0413 -1.87%
2020-05-21 0 0.107 0.103 0.107 0.103 0.110 330,750 35,200 0.1064 2.140 2.060 2.140 2.060 2.200 16,538 2.1285 0.00%
2020-05-20 0 0.107 0.106 0.107 0.107 0.111 283,502 30,344 0.1070 2.140 2.120 2.140 2.140 2.220 14,175 2.1407 -4.46%
2020-05-19 0 0.112 0.107 0.112 0.105 0.112 255,300 27,334 0.1071 2.240 2.140 2.240 2.100 2.240 12,765 2.1413 1.82%
2020-05-18 0 0.110 0.106 0.110 0.105 0.110 251,635 27,183 0.1080 2.200 2.120 2.200 2.100 2.200 12,582 2.1605 0.00%
2020-05-15 0 0.110 0.104 0.110 0.104 0.115 1,361,157 149,050 0.1095 2.200 2.080 2.200 2.080 2.300 68,058 2.1900 -0.90%
2020-05-14 0 0.111 0.105 0.111 0.103 0.112 480,000 52,185 0.1087 2.220 2.100 2.220 2.060 2.240 24,000 2.1744 -1.77%
2020-05-13 0 0.113 0.107 0.114 0.106 0.114 358,500 38,753 0.1081 2.260 2.140 2.280 2.120 2.280 17,925 2.1620 -0.88%
2020-05-12 0 0.114 0.110 0.114 0.109 0.114 101,356 11,373 0.1122 2.280 2.200 2.280 2.180 2.280 5,068 2.2442 2.70%
2020-05-11 0 0.111 0.108 0.115 0.107 0.116 1,711,000 187,230 0.1094 2.220 2.160 2.300 2.140 2.320 85,550 2.1885 -4.31%
2020-05-08 0 0.116 0.113 0.116 0.105 0.116 1,749,327 197,620 0.1130 2.320 2.260 2.320 2.100 2.320 87,466 2.2594 -1.69%
2020-05-07 0 0.118 0.111 0.118 0.108 0.119 3,193,670 376,547 0.1179 2.360 2.220 2.360 2.160 2.380 159,684 2.3581 -0.84%
2020-05-06 0 0.119 0.112 0.119 0.112 0.122 592,955 69,718 0.1176 2.380 2.240 2.380 2.240 2.440 29,648 2.3515 -1.65%
2020-05-05 0 0.121 0.114 0.121 - - 0 0 - 2.420 2.280 2.420 - - 0 - -0.82%
2020-05-04 0 0.122 0.117 0.122 - - 3,191 344 0.1078 2.440 2.340 2.440 - - 160 2.1561 0.00%
2020-04-29 0 0.122 0.115 0.122 0.119 0.122 767,938 92,218 0.1201 2.440 2.300 2.440 2.380 2.440 38,397 2.4017 1.67%
2020-04-28 0 0.120 0.116 0.120 0.115 0.120 1,332,810 155,777 0.1169 2.400 2.320 2.400 2.300 2.400 66,640 2.3376 0.00%
2020-04-27 0 0.120 0.116 0.120 0.113 0.122 503,292 59,028 0.1173 2.400 2.320 2.400 2.260 2.440 25,165 2.3457 -1.64%
2020-04-24 0 0.122 0.118 0.122 0.118 0.150 25,300,000 3,159,150 0.1249 2.440 2.360 2.440 2.360 3.000 1,265,000 2.4974 0.83%
2020-04-23 0 0.121 0.121 0.126 0.122 0.127 2,140,860 263,238 0.1230 2.420 2.420 2.520 2.440 2.540 107,043 2.4592 -6.20%
2020-04-22 0 0.129 0.121 0.129 0.120 0.129 650,427 80,325 0.1235 2.580 2.420 2.580 2.400 2.580 32,521 2.4699 2.38%
2020-04-21 0 0.126 0.121 0.126 0.121 0.126 172,307 20,974 0.1217 2.520 2.420 2.520 2.420 2.520 8,615 2.4345 -0.79%
2020-04-20 0 0.127 0.121 0.128 0.121 0.128 320,787 39,911 0.1244 2.540 2.420 2.560 2.420 2.560 16,039 2.4883 -1.55%
2020-04-17 0 0.129 0.123 0.129 0.122 0.129 54,406 6,706 0.1233 2.580 2.460 2.580 2.440 2.580 2,720 2.4652 0.78%
2020-04-16 0 0.128 0.124 0.129 0.123 0.129 493,858 60,905 0.1233 2.560 2.480 2.580 2.460 2.580 24,693 2.4665 -0.78%
2020-04-15 0 0.129 0.123 0.129 0.125 0.131 2,535,063 325,067 0.1282 2.580 2.460 2.580 2.500 2.620 126,753 2.5646 -0.77%
2020-04-14 0 0.130 0.128 0.130 0.128 0.136 154,230 20,074 0.1302 2.600 2.560 2.600 2.560 2.720 7,712 2.6031 0.00%
2020-04-09 0 0.130 0.130 0.134 0.128 0.140 1,527,636 211,484 0.1384 2.600 2.600 2.680 2.560 2.800 76,382 2.7688 0.00%
2020-04-08 0 0.130 0.127 0.135 0.127 0.135 737,800 96,154 0.1303 2.600 2.540 2.700 2.540 2.700 36,890 2.6065 -6.47%
2020-04-07 0 0.139 0.126 0.139 - - 236 28 0.1186 2.780 2.520 2.780 - - 12 2.3729 0.00%
2020-04-06 0 0.139 0.127 0.139 0.125 0.140 574,823 77,417 0.1347 2.780 2.540 2.780 2.500 2.800 28,741 2.6936 6.11%
2020-04-03 0 0.131 0.131 0.137 0.131 0.136 233,830 31,440 0.1345 2.620 2.620 2.740 2.620 2.720 11,692 2.6891 -0.76%
2020-04-02 0 0.132 0.132 0.137 0.132 0.149 870,047 118,460 0.1362 2.640 2.640 2.740 2.640 2.980 43,502 2.7231 -8.33%
2020-04-01 0 0.144 0.132 0.144 0.136 0.152 4,143,150 606,504 0.1464 2.880 2.640 2.880 2.720 3.040 207,158 2.9277 -5.88%
2020-03-31 0 0.153 0.138 0.154 0.138 0.153 6,780,380 993,237 0.1465 3.060 2.760 3.080 2.760 3.060 339,019 2.9297 9.29%
2020-03-30 0 0.140 0.140 0.143 0.122 0.140 15,030,000 1,960,310 0.1304 2.800 2.800 2.860 2.440 2.800 751,500 2.6085 6.06%
2020-03-27 0 0.132 0.127 0.132 0.121 0.139 8,411,575 1,053,031 0.1252 2.640 2.540 2.640 2.420 2.780 420,579 2.5038 -1.49%
2020-03-26 0 0.134 0.130 0.135 0.117 0.137 260,012 32,476 0.1249 2.680 2.600 2.700 2.340 2.740 13,001 2.4980 -2.19%
2020-03-25 0 0.137 0.117 0.137 0.124 0.138 249,614 33,431 0.1339 2.740 2.340 2.740 2.480 2.760 12,481 2.6786 0.74%
2020-03-24 0 0.136 0.120 0.136 - - 2,505 297 0.1186 2.720 2.400 2.720 - - 125 2.3713 -0.73%
2020-03-23 0 0.137 0.120 0.137 0.120 0.137 708,898 94,235 0.1329 2.740 2.400 2.740 2.400 2.740 35,445 2.6586 0.74%
2020-03-20 0 0.136 0.120 0.136 - - 0 0 - 2.720 2.400 2.720 - - 0 - -0.73%
2020-03-19 0 0.137 0.120 0.137 - - 0 0 - 2.740 2.400 2.740 - - 0 - -1.44%
2020-03-18 0 0.139 0.121 0.139 0.140 0.140 10,025 1,403 0.1400 2.780 2.420 2.780 2.800 2.800 501 2.7990 0.00%
2020-03-17 0 0.139 0.121 0.139 0.139 0.142 63,150 8,842 0.1400 2.780 2.420 2.780 2.780 2.840 3,158 2.8003 -0.71%
2020-03-16 0 0.140 0.120 0.140 0.141 0.141 85,000 11,985 0.1410 2.800 2.400 2.800 2.820 2.820 4,250 2.8200 3.70%
2020-03-13 0 0.135 0.127 0.135 0.128 0.144 1,367,686 180,408 0.1319 2.700 2.540 2.700 2.560 2.880 68,384 2.6381 -4.93%
2020-03-12 0 0.142 0.132 0.142 0.135 0.143 381,615 53,193 0.1394 2.840 2.640 2.840 2.700 2.860 19,081 2.7878 -0.70%
2020-03-11 0 0.143 0.132 0.143 0.138 0.147 2,432,282 350,630 0.1442 2.860 2.640 2.860 2.760 2.940 121,614 2.8831 1.42%
2020-03-10 0 0.141 0.134 0.143 0.134 0.146 958,900 132,158 0.1378 2.820 2.680 2.860 2.680 2.920 47,945 2.7565 -3.42%
2020-03-09 0 0.146 0.138 0.145 0.142 0.146 405,000 57,560 0.1421 2.920 2.760 2.900 2.840 2.920 20,250 2.8425 0.00%
2020-03-06 0 0.146 0.139 0.146 0.140 0.146 661,620 94,230 0.1424 2.920 2.780 2.920 2.800 2.920 33,081 2.8485 -1.35%
2020-03-05 0 0.148 0.148 0.149 0.137 0.149 1,313,145 186,422 0.1420 2.960 2.960 2.980 2.740 2.980 65,657 2.8393 0.00%
2020-03-04 0 0.148 0.144 0.148 0.144 0.149 37,205 5,364 0.1442 2.960 2.880 2.960 2.880 2.980 1,860 2.8835 -1.33%
2020-03-03 0 0.150 0.141 0.150 0.143 0.151 275,000 40,955 0.1489 3.000 2.820 3.000 2.860 3.020 13,750 2.9785 0.67%
2020-03-02 0 0.149 0.144 0.150 0.149 0.152 120,000 18,160 0.1513 2.980 2.880 3.000 2.980 3.040 6,000 3.0267 2.05%
2020-02-28 0 0.146 0.146 0.150 0.140 0.151 2,004,057 288,572 0.1440 2.920 2.920 3.000 2.800 3.020 100,203 2.8799 0.00%
2020-02-27 0 0.146 0.146 0.148 0.146 0.152 1,146,000 168,180 0.1468 2.920 2.920 2.960 2.920 3.040 57,300 2.9351 -3.95%
2020-02-26 0 0.152 0.149 0.151 0.148 0.153 1,117,756 167,091 0.1495 3.040 2.980 3.020 2.960 3.060 55,888 2.9898 0.66%
2020-02-25 0 0.151 0.150 0.151 0.150 0.160 7,525,000 1,142,185 0.1518 3.020 3.000 3.020 3.000 3.200 376,250 3.0357 -5.63%
2020-02-24 0 0.160 0.152 0.160 0.152 0.160 197,625 30,639 0.1550 3.200 3.040 3.200 3.040 3.200 9,881 3.1007 -0.62%
2020-02-21 0 0.161 0.154 0.161 0.154 0.163 894,294 140,266 0.1568 3.220 3.080 3.220 3.080 3.260 44,715 3.1369 1.26%
2020-02-20 0 0.159 0.157 0.159 0.155 0.161 229,410 35,861 0.1563 3.180 3.140 3.180 3.100 3.220 11,470 3.1264 -2.45%
2020-02-19 0 0.163 0.157 0.163 0.155 0.171 875,921 138,455 0.1581 3.260 3.140 3.260 3.100 3.420 43,796 3.1614 1.88%
2020-02-18 0 0.160 0.153 0.160 0.159 0.172 325,318 54,226 0.1667 3.200 3.060 3.200 3.180 3.440 16,266 3.3337 -4.19%
2020-02-17 0 0.167 0.167 0.170 0.150 0.167 16,542,413 2,685,702 0.1624 3.340 3.340 3.400 3.000 3.340 827,121 3.2470 8.44%
2020-02-14 0 0.154 0.151 0.155 0.151 0.158 141,651 21,737 0.1535 3.080 3.020 3.100 3.020 3.160 7,083 3.0691 -1.28%
2020-02-13 0 0.156 0.151 0.156 0.150 0.159 737,850 111,666 0.1513 3.120 3.020 3.120 3.000 3.180 36,892 3.0268 -0.64%
2020-02-12 0 0.157 0.153 0.156 0.151 0.157 1,322,315 201,515 0.1524 3.140 3.060 3.120 3.020 3.140 66,116 3.0479 -0.63%
2020-02-11 0 0.158 0.152 0.158 0.152 0.158 215,000 33,405 0.1554 3.160 3.040 3.160 3.040 3.160 10,750 3.1074 -1.25%
2020-02-10 0 0.160 0.156 0.160 0.156 0.177 454,785 71,627 0.1575 3.200 3.120 3.200 3.120 3.540 22,739 3.1499 -5.33%
2020-02-07 0 0.169 0.156 0.169 0.156 0.169 207,050 33,557 0.1621 3.380 3.120 3.380 3.120 3.380 10,352 3.2414 4.32%
2020-02-06 0 0.162 0.156 0.162 0.153 0.173 206,883 32,547 0.1573 3.240 3.120 3.240 3.060 3.460 10,344 3.1464 -1.82%
2020-02-05 0 0.165 0.155 0.165 0.157 0.166 130,000 20,870 0.1605 3.300 3.100 3.300 3.140 3.320 6,500 3.2108 0.61%
2020-02-04 0 0.164 0.154 0.164 0.155 0.169 295,000 46,610 0.1580 3.280 3.080 3.280 3.100 3.380 14,750 3.1600 0.00%
2020-02-03 0 0.164 0.158 0.163 0.162 0.165 281,025 45,893 0.1633 3.280 3.160 3.260 3.240 3.300 14,051 3.2661 -6.29%
2020-01-31 0 0.175 0.158 0.174 0.159 0.176 8,376,307 1,433,757 0.1712 3.500 3.160 3.480 3.180 3.520 418,815 3.4234 6.06%
2020-01-30 0 0.165 0.165 0.166 0.155 0.165 1,233,464 195,506 0.1585 3.300 3.300 3.320 3.100 3.300 61,673 3.1700 0.00%
2020-01-29 0 0.165 0.160 0.165 0.147 0.165 883,945 135,442 0.1532 3.300 3.200 3.300 2.940 3.300 44,197 3.0645 1.85%
2020-01-24 0 0.162 0.154 0.165 0.153 0.162 35,000 5,400 0.1543 3.240 3.080 3.300 3.060 3.240 1,750 3.0857 1.25%
2020-01-23 0 0.160 0.154 0.160 0.155 0.166 113,368 17,974 0.1585 3.200 3.080 3.200 3.100 3.320 5,668 3.1709 -1.23%
2020-01-22 0 0.162 0.162 0.163 0.152 0.162 1,505,012 243,221 0.1616 3.240 3.240 3.260 3.040 3.240 75,251 3.2321 -1.82%
2020-01-21 0 0.165 0.160 0.165 0.150 0.165 1,325,025 203,733 0.1538 3.300 3.200 3.300 3.000 3.300 66,251 3.0752 9.27%
2020-01-20 0 0.151 0.151 0.160 0.151 0.164 1,161,351 179,888 0.1549 3.020 3.020 3.200 3.020 3.280 58,068 3.0979 -10.65%
2020-01-17 0 0.169 0.160 0.169 0.160 0.169 330,605 54,004 0.1633 3.380 3.200 3.380 3.200 3.380 16,530 3.2670 2.42%
2020-01-16 0 0.165 0.165 0.174 0.160 0.182 13,438,702 2,428,970 0.1807 3.300 3.300 3.480 3.200 3.640 671,935 3.6149 -1.20%
2020-01-15 0 0.167 0.156 0.167 0.154 0.170 275,510 44,442 0.1613 3.340 3.120 3.340 3.080 3.400 13,776 3.2262 6.37%
2020-01-14 0 0.157 0.155 0.162 0.153 0.165 667,756 108,966 0.1632 3.140 3.100 3.240 3.060 3.300 33,388 3.2636 1.95%
2020-01-13 0 0.154 0.154 0.155 0.154 0.165 1,034,705 160,576 0.1552 3.080 3.080 3.100 3.080 3.300 51,735 3.1038 -4.35%
2020-01-10 0 0.161 0.156 0.162 0.152 0.165 1,325,448 206,644 0.1559 3.220 3.120 3.240 3.040 3.300 66,272 3.1181 -1.83%
2020-01-09 0 0.164 0.161 0.165 0.160 0.165 3,001,895 480,663 0.1601 3.280 3.220 3.300 3.200 3.300 150,095 3.2024 -0.61%
2020-01-08 0 0.165 0.161 0.165 0.165 0.165 51,457 8,468 0.1646 3.300 3.220 3.300 3.300 3.300 2,573 3.2913 0.00%
2020-01-07 0 0.165 0.160 0.167 0.165 0.172 403,718 67,674 0.1676 3.300 3.200 3.340 3.300 3.440 20,186 3.3525 -5.71%
2020-01-06 0 0.175 0.168 0.180 0.168 0.176 534,862 91,212 0.1705 3.500 3.360 3.600 3.360 3.520 26,743 3.4107 3.55%
2020-01-03 0 0.169 0.169 0.170 0.166 0.169 121,435 20,436 0.1683 3.380 3.380 3.400 3.320 3.380 6,072 3.3658 -3.43%
2020-01-02 0 0.175 0.173 0.175 0.170 0.180 9,670,695 1,736,605 0.1796 3.500 3.460 3.500 3.400 3.600 483,535 3.5915 -2.78%
2019-12-31 0 0.180 0.168 0.180 0.165 0.185 9,656,802 1,715,097 0.1776 3.600 3.360 3.600 3.300 3.700 482,840 3.5521 5.88%
2019-12-30 0 0.170 0.169 0.170 0.166 0.170 1,270,551 215,210 0.1694 3.400 3.380 3.400 3.320 3.400 63,528 3.3877 0.59%
2019-12-27 0 0.169 0.168 0.170 0.168 0.175 960,865 162,970 0.1696 3.380 3.360 3.400 3.360 3.500 48,043 3.3922 0.00%
2019-12-24 0 0.169 0.168 0.170 0.169 0.171 275,565 46,768 0.1697 3.380 3.360 3.400 3.380 3.420 13,778 3.3943 -1.74%
2019-12-23 0 0.172 0.172 0.180 0.170 0.182 258,039 43,923 0.1702 3.440 3.440 3.600 3.400 3.640 12,902 3.4044 -4.44%
2019-12-20 0 0.180 0.172 0.180 0.174 0.182 385,000 68,375 0.1776 3.600 3.440 3.600 3.480 3.640 19,250 3.5519 3.45%
2019-12-19 0 0.174 0.173 0.178 0.173 0.175 280,979 48,911 0.1741 3.480 3.460 3.560 3.460 3.500 14,049 3.4815 -2.25%
2019-12-18 0 0.178 0.175 0.178 0.172 0.178 23,294,248 4,007,314 0.1720 3.560 3.500 3.560 3.440 3.560 1,164,712 3.4406 1.71%
2019-12-17 0 0.175 0.170 0.178 0.175 0.175 105,896 18,500 0.1747 3.500 3.400 3.560 3.500 3.500 5,295 3.4940 0.00%
2019-12-16 0 0.175 0.175 0.181 0.175 0.183 278,933 50,095 0.1796 3.500 3.500 3.620 3.500 3.660 13,947 3.5919 -4.37%
2019-12-13 0 0.183 0.180 0.188 0.183 0.190 395,788 74,441 0.1881 3.660 3.600 3.760 3.660 3.800 19,789 3.7617 -1.08%
2019-12-12 0 0.185 0.185 0.190 0.185 0.185 25,500 4,715 0.1849 3.700 3.700 3.800 3.700 3.700 1,275 3.6980 -2.63%
2019-12-11 0 0.190 0.175 0.190 0.190 0.190 104,201 19,714 0.1892 3.800 3.500 3.800 3.800 3.800 5,210 3.7838 1.06%
2019-12-10 0 0.188 0.175 0.189 0.184 0.188 102,461 18,999 0.1854 3.760 3.500 3.780 3.680 3.760 5,123 3.7085 2.17%
2019-12-09 0 0.184 0.178 0.184 0.178 0.186 263,865 48,149 0.1825 3.680 3.560 3.680 3.560 3.720 13,193 3.6495 -1.08%
2019-12-06 0 0.186 0.181 0.195 0.180 0.192 339,628 64,791 0.1908 3.720 3.620 3.900 3.600 3.840 16,981 3.8154 0.54%
2019-12-05 0 0.185 0.182 0.195 0.182 0.185 117,480 21,680 0.1845 3.700 3.640 3.900 3.640 3.700 5,874 3.6908 0.00%
2019-12-04 0 0.185 0.185 0.190 0.182 0.185 227,270 41,592 0.1830 3.700 3.700 3.800 3.640 3.700 11,364 3.6601 -2.63%
2019-12-03 0 0.190 0.185 0.193 0.190 0.190 10,000 1,900 0.1900 3.800 3.700 3.860 3.800 3.800 500 3.8000 -1.55%
2019-12-02 0 0.193 0.192 0.198 0.186 0.215 12,740,336 2,693,756 0.2114 3.860 3.840 3.960 3.720 4.300 637,017 4.2287 -1.53%
2019-11-29 0 0.196 0.178 0.192 0.178 0.200 1,190,000 222,955 0.1874 3.920 3.560 3.840 3.560 4.000 59,500 3.7471 7.69%
2019-11-28 0 0.182 0.180 0.196 0.177 0.182 6,020,369 1,084,418 0.1801 3.640 3.600 3.920 3.540 3.640 301,018 3.6025 -1.62%
2019-11-27 0 0.185 0.176 0.191 0.185 0.185 160,234 29,641 0.1850 3.700 3.520 3.820 3.700 3.700 8,012 3.6997 0.00%
2019-11-26 0 0.185 0.181 0.185 0.177 0.185 6,223,022 1,150,604 0.1849 3.700 3.620 3.700 3.540 3.700 311,151 3.6979 1.65%
2019-11-25 0 0.182 0.182 0.189 0.180 0.180 85,534 15,371 0.1797 3.640 3.640 3.780 3.600 3.600 4,277 3.5941 2.25%
2019-11-22 0 0.178 0.178 0.185 0.176 0.185 2,325,184 427,225 0.1837 3.560 3.560 3.700 3.520 3.700 116,259 3.6748 -2.73%
2019-11-21 0 0.183 0.178 0.183 0.180 0.195 30,929,916 5,895,070 0.1906 3.660 3.560 3.660 3.600 3.900 1,546,496 3.8119 0.55%
2019-11-20 0 0.182 0.178 0.196 0.178 0.183 141,102 25,336 0.1796 3.640 3.560 3.920 3.560 3.660 7,055 3.5912 -0.55%
2019-11-19 0 0.183 0.175 0.188 0.180 0.183 77,654 14,119 0.1818 3.660 3.500 3.760 3.600 3.660 3,883 3.6364 1.10%
2019-11-18 0 0.181 0.181 0.192 0.180 0.181 71,984 12,896 0.1792 3.620 3.620 3.840 3.600 3.620 3,599 3.5830 0.56%
2019-11-15 0 0.180 0.180 0.187 0.175 0.180 57,514 10,239 0.1780 3.600 3.600 3.740 3.500 3.600 2,876 3.5605 0.00%
2019-11-14 0 0.180 0.180 0.181 0.180 0.181 352,939 63,641 0.1803 3.600 3.600 3.620 3.600 3.620 17,647 3.6063 0.00%
2019-11-13 0 0.180 0.180 0.205 0.180 0.180 85,000 15,300 0.1800 3.600 3.600 4.100 3.600 3.600 4,250 3.6000 1.12%
2019-11-12 0 0.178 0.178 0.190 0.177 0.177 10,000 1,770 0.1770 3.560 3.560 3.800 3.540 3.540 500 3.5400 -3.26%
2019-11-11 0 0.184 0.182 0.185 0.182 0.190 491,089 90,424 0.1841 3.680 3.640 3.700 3.640 3.800 24,554 3.6826 -0.54%
2019-11-08 0 0.185 0.185 0.190 0.183 0.185 45,158 8,321 0.1843 3.700 3.700 3.800 3.660 3.700 2,258 3.6853 -2.63%
2019-11-07 0 0.190 0.187 0.192 0.186 0.190 55,000 10,460 0.1902 3.800 3.740 3.840 3.720 3.800 2,750 3.8036 -2.56%
2019-11-06 0 0.195 0.184 0.196 0.184 0.195 415,225 77,789 0.1873 3.900 3.680 3.920 3.680 3.900 20,761 3.7468 4.28%
2019-11-05 0 0.187 0.185 0.187 0.187 0.198 120,069 23,261 0.1937 3.740 3.700 3.740 3.740 3.960 6,003 3.8746 -6.03%
2019-11-04 0 0.199 0.197 0.204 0.198 0.198 25,011,020 4,952,177 0.1980 3.980 3.940 4.080 3.960 3.960 1,250,551 3.9600 -2.93%
2019-11-01 0 0.205 0.205 0.207 0.204 0.213 5,710,615 1,204,686 0.2110 4.100 4.100 4.140 4.080 4.260 285,531 4.2191 -5.09%
2019-10-31 0 0.216 0.205 0.216 0.186 0.216 7,735,985 1,556,630 0.2012 4.320 4.100 4.320 3.720 4.320 386,799 4.0244 8.00%
2019-10-30 0 0.200 0.180 0.200 0.181 0.200 370,000 70,515 0.1906 4.000 3.600 4.000 3.620 4.000 18,500 3.8116 13.64%
2019-10-29 0 0.176 0.175 0.182 0.173 0.176 40,009 6,920 0.1730 3.520 3.500 3.640 3.460 3.520 2,000 3.4592 -2.22%
2019-10-28 0 0.180 0.171 0.182 0.168 0.185 6,411,836 1,151,887 0.1797 3.600 3.420 3.640 3.360 3.700 320,592 3.5930 0.56%
2019-10-25 0 0.179 0.175 0.184 0.175 0.180 320,102 57,332 0.1791 3.580 3.500 3.680 3.500 3.600 16,005 3.5821 -0.56%
2019-10-24 0 0.180 0.180 0.183 0.180 0.180 244,882 44,049 0.1799 3.600 3.600 3.660 3.600 3.600 12,244 3.5976 0.00%
2019-10-23 0 0.180 0.175 0.186 0.180 0.181 164,108 29,566 0.1802 3.600 3.500 3.720 3.600 3.620 8,205 3.6032 -3.74%
2019-10-22 0 0.187 0.177 0.187 0.175 0.187 431,916 78,297 0.1813 3.740 3.540 3.740 3.500 3.740 21,596 3.6256 6.86%
2019-10-21 0 0.175 0.169 0.180 0.165 0.177 29,302,749 4,981,565 0.1700 3.500 3.380 3.600 3.300 3.540 1,465,137 3.4001 1.74%
2019-10-18 0 0.172 0.172 0.176 0.171 0.177 171,807 30,118 0.1753 3.440 3.440 3.520 3.420 3.540 8,590 3.5060 0.00%
2019-10-17 0 0.172 0.172 0.175 0.172 0.172 143,243 24,610 0.1718 3.440 3.440 3.500 3.440 3.440 7,162 3.4361 0.58%
2019-10-16 0 0.171 0.171 0.176 0.171 0.178 215,259 37,042 0.1721 3.420 3.420 3.520 3.420 3.560 10,763 3.4416 -5.00%
2019-10-15 0 0.180 0.172 0.180 0.170 0.180 552,600 96,412 0.1745 3.600 3.440 3.600 3.400 3.600 27,630 3.4894 0.56%
2019-10-14 0 0.179 0.176 0.179 0.183 0.183 53,299 9,710 0.1822 3.580 3.520 3.580 3.660 3.660 2,665 3.6436 -2.19%
2019-10-11 0 0.183 0.182 0.185 0.178 0.183 246,337 44,419 0.1803 3.660 3.640 3.700 3.560 3.660 12,317 3.6064 -0.54%
2019-10-10 0 0.184 0.176 0.185 0.175 0.186 444,738 78,959 0.1775 3.680 3.520 3.700 3.500 3.720 22,237 3.5508 0.00%
2019-10-09 0 0.184 0.184 0.185 0.184 0.184 8,150 1,477 0.1812 3.680 3.680 3.700 3.680 3.680 408 3.6245 -1.08%
2019-10-08 0 0.186 0.186 0.190 0.184 0.189 230,127 42,497 0.1847 3.720 3.720 3.800 3.680 3.780 11,506 3.6934 -2.62%
2019-10-04 0 0.191 0.191 0.195 0.191 0.197 68,028 12,998 0.1911 3.820 3.820 3.900 3.820 3.940 3,401 3.8214 -3.54%
2019-10-03 0 0.198 0.194 0.199 0.193 0.208 816,454 159,339 0.1952 3.960 3.880 3.980 3.860 4.160 40,823 3.9032 -7.48%
2019-10-02 0 0.214 0.193 0.214 0.200 0.218 1,930,840 413,289 0.2140 4.280 3.860 4.280 4.000 4.360 96,542 4.2809 -1.83%
2019-09-30 0 0.218 0.218 0.219 0.188 0.220 1,469,830 309,348 0.2105 4.360 4.360 4.380 3.760 4.400 73,492 4.2093 9.00%
2019-09-27 0 0.200 0.192 0.200 0.188 0.200 2,107,469 408,544 0.1939 4.000 3.840 4.000 3.760 4.000 105,373 3.8771 -4.76%
2019-09-26 0 0.210 0.198 0.210 0.176 0.210 1,392,335 264,736 0.1901 4.200 3.960 4.200 3.520 4.200 69,617 3.8028 10.53%
2019-09-25 0 0.190 0.190 0.195 0.184 0.190 145,745 27,578 0.1892 3.800 3.800 3.900 3.680 3.800 7,287 3.7844 0.00%
2019-09-24 0 0.190 0.184 0.191 0.181 0.190 380,176 71,000 0.1868 3.800 3.680 3.820 3.620 3.800 19,009 3.7351 0.00%
2019-09-23 0 0.190 0.177 0.192 - - 0 0 - 3.800 3.540 3.840 - - 0 - 0.00%
2019-09-20 0 0.190 0.190 0.192 0.183 0.190 978,767 182,406 0.1864 3.800 3.800 3.840 3.660 3.800 48,938 3.7273 2.70%
2019-09-19 0 0.185 0.185 0.192 0.174 0.185 381,570 70,076 0.1837 3.700 3.700 3.840 3.480 3.700 19,078 3.6730 0.00%
2019-09-18 0 0.185 0.185 0.192 0.183 0.185 199,805 36,889 0.1846 3.700 3.700 3.840 3.660 3.700 9,990 3.6925 0.00%
2019-09-17 0 0.185 0.185 0.190 0.185 0.192 769,090 145,744 0.1895 3.700 3.700 3.800 3.700 3.840 38,454 3.7900 -4.64%
2019-09-16 0 0.194 0.194 0.200 0.192 0.194 420,205 80,686 0.1920 3.880 3.880 4.000 3.840 3.880 21,010 3.8403 -2.02%
2019-09-13 0 0.198 0.193 0.198 - - 0 0 - 3.960 3.860 3.960 - - 0 - 0.00%
2019-09-12 0 0.198 0.195 0.198 0.195 0.200 480,000 93,745 0.1953 3.960 3.900 3.960 3.900 4.000 24,000 3.9060 -0.50%
2019-09-11 0 0.199 0.195 0.200 0.192 0.200 140,000 27,720 0.1980 3.980 3.900 4.000 3.840 4.000 7,000 3.9600 0.51%
2019-09-10 0 0.198 0.190 0.198 0.192 0.199 95,241 18,564 0.1949 3.960 3.800 3.960 3.840 3.980 4,762 3.8983 0.00%
2019-09-09 0 0.198 0.198 0.200 0.194 0.200 398,307 78,791 0.1978 3.960 3.960 4.000 3.880 4.000 19,915 3.9563 1.02%
2019-09-06 0 0.196 0.196 0.200 0.193 0.200 317,364 62,119 0.1957 3.920 3.920 4.000 3.860 4.000 15,868 3.9147 0.00%
2019-09-05 0 0.196 0.196 0.200 0.196 0.200 405,000 80,830 0.1996 3.920 3.920 4.000 3.920 4.000 20,250 3.9916 -2.00%
2019-09-04 0 0.200 0.200 0.205 0.197 0.200 185,364 36,831 0.1987 4.000 4.000 4.100 3.940 4.000 9,268 3.9739 -2.91%
2019-09-03 0 0.206 0.196 0.206 0.196 0.207 17,851 3,591 0.2012 4.120 3.920 4.120 3.920 4.140 893 4.0233 3.00%
2019-09-02 0 0.200 0.196 0.204 0.200 0.204 641,126 129,938 0.2027 4.000 3.920 4.080 4.000 4.080 32,056 4.0534 -5.21%
2019-08-30 0 0.211 0.209 0.210 0.196 0.215 2,335,000 483,270 0.2070 4.220 4.180 4.200 3.920 4.300 116,750 4.1394 5.50%
2019-08-29 0 0.200 0.200 0.205 0.191 0.205 1,110,632 220,691 0.1987 4.000 4.000 4.100 3.820 4.100 55,532 3.9742 -0.50%
2019-08-28 0 0.201 0.200 0.206 0.194 0.201 265,000 52,700 0.1989 4.020 4.000 4.120 3.880 4.020 13,250 3.9774 0.50%
2019-08-27 0 0.200 0.200 0.201 0.191 0.200 2,620,885 522,404 0.1993 4.000 4.000 4.020 3.820 4.000 131,044 3.9865 0.00%
2019-08-26 0 0.200 0.200 0.204 0.199 0.210 1,125,000 226,600 0.2014 4.000 4.000 4.080 3.980 4.200 56,250 4.0284 -6.54%
2019-08-23 0 0.214 0.204 0.214 0.201 0.214 474,376 98,302 0.2072 4.280 4.080 4.280 4.020 4.280 23,719 4.1445 -0.47%
2019-08-22 0 0.215 0.200 0.219 0.200 0.215 717,428 146,213 0.2038 4.300 4.000 4.380 4.000 4.300 35,871 4.0760 4.88%
2019-08-21 0 0.205 0.198 0.205 0.198 0.207 816,806 163,322 0.2000 4.100 3.960 4.100 3.960 4.140 40,840 3.9990 -3.30%
2019-08-20 0 0.212 0.201 0.212 0.200 0.214 257,989 52,062 0.2018 4.240 4.020 4.240 4.000 4.280 12,899 4.0360 6.00%
2019-08-19 0 0.200 0.200 0.205 0.197 0.205 870,843 173,076 0.1987 4.000 4.000 4.100 3.940 4.100 43,542 3.9749 -0.50%
2019-08-16 0 0.201 0.201 0.209 0.201 0.203 98,652 19,929 0.2020 4.020 4.020 4.180 4.020 4.060 4,933 4.0403 -0.99%
2019-08-15 0 0.203 0.200 0.207 0.200 0.218 930,857 190,872 0.2050 4.060 4.000 4.140 4.000 4.360 46,543 4.1010 1.50%
2019-08-14 0 0.200 0.200 0.209 0.198 0.201 726,505 144,778 0.1993 4.000 4.000 4.180 3.960 4.020 36,325 3.9856 0.00%
2019-08-13 0 0.200 0.200 0.210 0.200 0.210 364,386 74,743 0.2051 4.000 4.000 4.200 4.000 4.200 18,219 4.1024 0.00%
2019-08-12 0 0.200 0.200 0.210 0.200 0.210 470,000 94,900 0.2019 4.000 4.000 4.200 4.000 4.200 23,500 4.0383 -0.50%
2019-08-09 0 0.201 0.201 0.208 0.199 0.219 132,525 26,734 0.2017 4.020 4.020 4.160 3.980 4.380 6,626 4.0346 -4.29%
2019-08-08 0 0.210 0.205 0.220 0.198 0.210 492,400 98,998 0.2011 4.200 4.100 4.400 3.960 4.200 24,620 4.0210 0.96%
2019-08-07 0 0.208 0.201 0.215 0.201 0.208 854,070 174,444 0.2043 4.160 4.020 4.300 4.020 4.160 42,704 4.0850 -3.26%
2019-08-06 0 0.215 0.200 0.215 0.198 0.215 6,504,658 1,340,170 0.2060 4.300 4.000 4.300 3.960 4.300 325,233 4.1206 0.00%
2019-08-05 0 0.215 0.211 0.220 0.215 0.221 818,597 178,205 0.2177 4.300 4.220 4.400 4.300 4.420 40,930 4.3539 -2.27%
2019-08-02 0 0.220 0.220 0.224 0.220 0.221 35,000 7,705 0.2201 4.400 4.400 4.480 4.400 4.420 1,750 4.4029 -2.22%
2019-08-01 0 0.225 0.222 0.225 0.225 0.233 914,455 210,791 0.2305 4.500 4.440 4.500 4.500 4.660 45,723 4.6102 -4.26%
2019-07-31 0 0.235 0.228 0.235 0.232 0.235 104,383 24,419 0.2339 4.700 4.560 4.700 4.640 4.700 5,219 4.6787 0.43%
2019-07-30 0 0.234 0.226 0.234 0.225 0.235 393,603 89,960 0.2286 4.680 4.520 4.680 4.500 4.700 19,680 4.5711 -0.43%
2019-07-29 0 0.235 0.225 0.235 0.225 0.239 144,623 32,804 0.2268 4.700 4.500 4.700 4.500 4.780 7,231 4.5365 3.07%
2019-07-26 0 0.228 0.226 0.239 - - 1,653 366 0.2214 4.560 4.520 4.780 - - 83 4.4283 0.00%
2019-07-25 0 0.228 0.227 0.230 0.227 0.228 127,992 29,143 0.2277 4.560 4.540 4.600 4.540 4.560 6,400 4.5539 0.44%
2019-07-24 0 0.227 0.227 0.239 0.227 0.230 49,260 11,257 0.2285 4.540 4.540 4.780 4.540 4.600 2,463 4.5704 -1.30%
2019-07-23 0 0.230 0.230 0.235 0.227 0.230 560,155 128,439 0.2293 4.600 4.600 4.700 4.540 4.600 28,008 4.5858 -2.13%
2019-07-22 0 0.235 0.233 0.236 0.225 0.242 148,807 35,272 0.2370 4.700 4.660 4.720 4.500 4.840 7,440 4.7406 1.29%
2019-07-19 0 0.232 0.225 0.238 0.225 0.232 126,026 28,617 0.2271 4.640 4.500 4.760 4.500 4.640 6,301 4.5414 0.87%
2019-07-18 0 0.230 0.223 0.230 0.230 0.230 47,833 10,935 0.2286 4.600 4.460 4.600 4.600 4.600 2,392 4.5722 0.44%
2019-07-17 0 0.229 0.229 0.238 0.229 0.229 25,000 5,725 0.2290 4.580 4.580 4.760 4.580 4.580 1,250 4.5800 -0.43%
2019-07-16 0 0.230 0.230 0.235 0.229 0.239 385,126 90,945 0.2361 4.600 4.600 4.700 4.580 4.780 19,256 4.7229 -2.13%
2019-07-15 0 0.235 0.230 0.239 0.227 0.235 455,704 104,014 0.2282 4.700 4.600 4.780 4.540 4.700 22,785 4.5650 2.62%
2019-07-12 0 0.229 0.228 0.230 0.227 0.230 121,378 27,755 0.2287 4.580 4.560 4.600 4.540 4.600 6,069 4.5733 -0.43%
2019-07-11 0 0.230 0.225 0.230 0.230 0.230 10,000 2,300 0.2300 4.600 4.500 4.600 4.600 4.600 500 4.6000 -2.95%
2019-07-10 0 0.237 0.228 0.237 0.228 0.237 130,000 30,675 0.2360 4.740 4.560 4.740 4.560 4.740 6,500 4.7192 3.95%
2019-07-09 0 0.228 0.228 0.230 0.225 0.230 38,558 8,773 0.2275 4.560 4.560 4.600 4.500 4.600 1,928 4.5505 0.44%
2019-07-08 0 0.227 0.227 0.230 0.227 0.227 15,500 3,511 0.2265 4.540 4.540 4.600 4.540 4.540 775 4.5303 -2.16%
2019-07-05 0 0.232 0.232 0.236 0.232 0.236 125,300 29,392 0.2346 4.640 4.640 4.720 4.640 4.720 6,265 4.6915 -1.69%
2019-07-04 0 0.236 0.229 0.236 0.236 0.236 22,756 5,287 0.2323 4.720 4.580 4.720 4.720 4.720 1,138 4.6467 0.43%
2019-07-03 0 0.235 0.227 0.235 0.226 0.237 178,486 41,380 0.2318 4.700 4.540 4.700 4.520 4.740 8,924 4.6368 -0.42%
2019-07-02 0 0.236 0.227 0.239 0.226 0.236 2,025,032 473,696 0.2339 4.720 4.540 4.780 4.520 4.720 101,252 4.6784 -0.42%
2019-06-28 0 0.237 0.231 0.236 0.225 0.237 2,510,157 586,039 0.2335 4.740 4.620 4.720 4.500 4.740 125,508 4.6693 2.60%
2019-06-27 0 0.231 0.224 0.231 0.223 0.233 3,586,929 821,065 0.2289 4.620 4.480 4.620 4.460 4.660 179,346 4.5781 0.43%
2019-06-26 0 0.230 0.221 0.230 0.215 0.230 610,000 137,790 0.2259 4.600 4.420 4.600 4.300 4.600 30,500 4.5177 4.55%
2019-06-25 0 0.220 0.220 0.225 0.220 0.220 180,441 39,660 0.2198 4.400 4.400 4.500 4.400 4.400 9,022 4.3959 0.00%
2019-06-24 0 0.220 0.220 0.226 0.220 0.226 295,586 65,129 0.2203 4.400 4.400 4.520 4.400 4.520 14,779 4.4068 0.00%
2019-06-21 0 0.220 0.214 0.220 0.212 0.225 114,844 25,253 0.2199 4.400 4.280 4.400 4.240 4.500 5,742 4.3978 -2.22%
2019-06-20 0 0.225 0.222 0.225 0.221 0.227 56,912 12,666 0.2226 4.500 4.440 4.500 4.420 4.540 2,846 4.4511 -1.32%
2019-06-19 0 0.228 0.220 0.230 0.221 0.230 504,006 114,325 0.2268 4.560 4.400 4.600 4.420 4.600 25,200 4.5367 -0.87%
2019-06-18 0 0.230 0.222 0.230 0.222 0.231 458,307 103,870 0.2266 4.600 4.440 4.600 4.440 4.620 22,915 4.5328 1.77%
2019-06-17 0 0.226 0.222 0.226 0.215 0.229 1,764,269 393,594 0.2231 4.520 4.440 4.520 4.300 4.580 88,213 4.4618 4.63%
2019-06-14 0 0.216 0.216 0.220 0.215 0.223 474,000 103,720 0.2188 4.320 4.320 4.400 4.300 4.460 23,700 4.3764 -1.82%
2019-06-13 0 0.220 0.220 0.223 0.220 0.221 2,140,000 471,240 0.2202 4.400 4.400 4.460 4.400 4.420 107,000 4.4041 -0.90%
2019-06-12 0 0.222 0.218 0.226 0.218 0.222 18,908 4,137 0.2188 4.440 4.360 4.520 4.360 4.440 945 4.3759 0.45%
2019-06-11 0 0.221 0.220 0.227 0.221 0.227 16,642 3,720 0.2235 4.420 4.400 4.540 4.420 4.540 832 4.4706 0.45%
2019-06-10 0 0.220 0.220 0.225 0.212 0.221 257,050 56,503 0.2198 4.400 4.400 4.500 4.240 4.420 12,852 4.3963 -0.45%
2019-06-06 0 0.221 0.215 0.221 0.221 0.221 20,105 4,442 0.2209 4.420 4.300 4.420 4.420 4.420 1,005 4.4188 0.00%
2019-06-05 0 0.221 0.217 0.221 0.217 0.221 264,573 57,861 0.2187 4.420 4.340 4.420 4.340 4.420 13,229 4.3739 0.00%
2019-06-04 0 0.221 0.221 0.226 0.218 0.225 231,765 51,235 0.2211 4.420 4.420 4.520 4.360 4.500 11,588 4.4213 0.45%
2019-06-03 0 0.220 0.218 0.225 0.220 0.230 1,506,404 339,066 0.2251 4.400 4.360 4.500 4.400 4.600 75,320 4.5017 -8.71%
2019-05-31 0 0.241 0.230 0.240 0.235 0.245 3,449,649 828,608 0.2402 4.820 4.600 4.800 4.700 4.900 172,482 4.8040 -0.82%
2019-05-30 0 0.243 0.238 0.244 0.230 0.244 1,860,000 441,130 0.2372 4.860 4.760 4.880 4.600 4.880 93,000 4.7433 2.97%
2019-05-29 0 0.236 0.229 0.236 0.225 0.237 2,335,000 534,285 0.2288 4.720 4.580 4.720 4.500 4.740 116,750 4.5763 2.61%
2019-05-28 0 0.230 0.225 0.230 0.220 0.230 1,500,225 336,243 0.2241 4.600 4.500 4.600 4.400 4.600 75,011 4.4826 2.22%
2019-05-27 0 0.225 0.225 0.229 0.212 0.225 1,693,453 373,994 0.2208 4.500 4.500 4.580 4.240 4.500 84,673 4.4169 2.27%
2019-05-24 0 0.220 0.220 0.228 0.220 0.235 217,612 48,154 0.2213 4.400 4.400 4.560 4.400 4.700 10,881 4.4257 0.00%
2019-05-23 0 0.220 0.218 0.245 0.220 0.220 558,177 122,728 0.2199 4.400 4.360 4.900 4.400 4.400 27,909 4.3975 0.00%
2019-05-22 0 0.220 0.218 0.228 - - 3,307 690 0.2086 4.400 4.360 4.560 - - 165 4.1730 0.00%
2019-05-21 0 0.220 0.220 0.225 0.220 0.225 187,000 41,280 0.2207 4.400 4.400 4.500 4.400 4.500 9,350 4.4150 0.00%
2019-05-20 0 0.220 0.220 0.230 0.218 0.220 48,300 10,592 0.2193 4.400 4.400 4.600 4.360 4.400 2,415 4.3859 0.46%
2019-05-17 0 0.219 0.219 0.230 0.219 0.219 40,000 8,760 0.2190 4.380 4.380 4.600 4.380 4.380 2,000 4.3800 0.00%
2019-05-16 0 0.219 0.219 0.225 0.218 0.219 249,153 54,458 0.2186 4.380 4.380 4.500 4.360 4.380 12,458 4.3715 0.00%
2019-05-15 0 0.219 0.219 0.229 0.216 0.220 276,281 60,199 0.2179 4.380 4.380 4.580 4.320 4.400 13,814 4.3578 0.46%
2019-05-14 0 0.218 0.217 0.220 0.215 0.220 410,200 89,894 0.2191 4.360 4.340 4.400 4.300 4.400 20,510 4.3829 -3.96%
2019-05-10 0 0.227 0.217 0.227 0.220 0.229 855,000 188,760 0.2208 4.540 4.340 4.540 4.400 4.580 42,750 4.4154 2.71%
2019-05-09 0 0.221 0.219 0.225 0.215 0.225 432,100 95,579 0.2212 4.420 4.380 4.500 4.300 4.500 21,605 4.4239 -2.64%
2019-05-08 0 0.227 0.222 0.233 0.227 0.227 61,509 13,886 0.2258 4.540 4.440 4.660 4.540 4.540 3,075 4.5151 0.00%
2019-05-07 0 0.227 0.227 0.236 0.226 0.231 2,028,891 466,049 0.2297 4.540 4.540 4.720 4.520 4.620 101,445 4.5941 -3.81%
2019-05-06 0 0.236 0.236 0.239 0.230 0.236 137,602 32,110 0.2334 4.720 4.720 4.780 4.600 4.720 6,880 4.6671 -2.48%
2019-05-03 0 0.242 0.238 0.242 0.238 0.245 24,174 5,802 0.2400 4.840 4.760 4.840 4.760 4.900 1,209 4.8002 -0.41%
2019-05-02 0 0.243 0.240 0.246 0.238 0.246 1,173,307 282,875 0.2411 4.860 4.800 4.920 4.760 4.920 58,665 4.8218 -4.71%
2019-04-30 0 0.255 0.247 0.255 0.228 0.255 4,191,961 1,024,301 0.2443 5.100 4.940 5.100 4.560 5.100 209,598 4.8870 3.66%
2019-04-29 0 0.246 0.243 0.246 0.240 0.248 2,216,998 543,667 0.2452 4.920 4.860 4.920 4.800 4.960 110,850 4.9045 2.50%
2019-04-26 0 0.240 0.240 0.242 0.230 0.240 1,677,133 396,415 0.2364 4.800 4.800 4.840 4.600 4.800 83,857 4.7273 1.69%
2019-04-25 0 0.236 0.235 0.236 0.225 0.236 3,684,241 851,247 0.2311 4.720 4.700 4.720 4.500 4.720 184,212 4.6210 2.16%
2019-04-24 0 0.231 0.228 0.234 0.222 0.231 1,205,422 272,102 0.2257 4.620 4.560 4.680 4.440 4.620 60,271 4.5146 2.67%
2019-04-23 0 0.225 0.225 0.228 0.220 0.227 1,407,319 313,853 0.2230 4.500 4.500 4.560 4.400 4.540 70,366 4.4603 -1.75%
2019-04-18 0 0.229 0.225 0.229 0.225 0.230 123,417 28,311 0.2294 4.580 4.500 4.580 4.500 4.600 6,171 4.5879 -1.29%
2019-04-17 0 0.232 0.226 0.233 0.228 0.235 75,000 17,230 0.2297 4.640 4.520 4.660 4.560 4.700 3,750 4.5947 0.87%
2019-04-16 0 0.230 0.226 0.233 0.227 0.233 1,835,000 418,735 0.2282 4.600 4.520 4.660 4.540 4.660 91,750 4.5639 0.00%
2019-04-15 0 0.230 0.230 0.235 0.229 0.234 1,374,391 316,248 0.2301 4.600 4.600 4.700 4.580 4.680 68,720 4.6020 -2.54%
2019-04-12 0 0.236 0.229 0.237 0.231 0.238 573,395 134,418 0.2344 4.720 4.580 4.740 4.620 4.760 28,670 4.6885 0.43%
2019-04-11 0 0.235 0.230 0.235 0.229 0.235 1,420,978 329,699 0.2320 4.700 4.600 4.700 4.580 4.700 71,049 4.6405 -1.26%
2019-04-10 0 0.238 0.223 0.238 - - 0 0 - 4.760 4.460 4.760 - - 0 - 0.00%
2019-04-09 0 0.238 0.232 0.238 0.235 0.238 530,000 125,600 0.2370 4.760 4.640 4.760 4.700 4.760 26,500 4.7396 -0.42%
2019-04-08 0 0.239 0.234 0.240 0.235 0.244 2,585,713 613,452 0.2372 4.780 4.680 4.800 4.700 4.880 129,286 4.7449 -2.45%
2019-04-04 0 0.245 0.240 0.245 0.240 0.246 652,598 157,001 0.2406 4.900 4.800 4.900 4.800 4.920 32,630 4.8116 -0.81%
2019-04-03 0 0.247 0.241 0.248 0.238 0.247 1,031,150 248,111 0.2406 4.940 4.820 4.960 4.760 4.940 51,558 4.8123 0.00%
2019-04-02 0 0.247 0.242 0.247 0.240 0.250 739,927 180,055 0.2433 4.940 4.840 4.940 4.800 5.000 36,996 4.8668 -0.80%
2019-04-01 0 0.249 0.245 0.249 0.245 0.265 2,405,000 604,975 0.2515 4.980 4.900 4.980 4.900 5.300 120,250 5.0310 -7.78%
2019-03-29 0 0.270 0.265 0.270 0.245 0.270 6,512,392 1,648,008 0.2531 5.400 5.300 5.400 4.900 5.400 325,620 5.0611 8.87%
2019-03-28 0 0.248 0.246 0.248 0.240 0.250 2,212,061 545,205 0.2465 4.960 4.920 4.960 4.800 5.000 110,603 4.9294 1.22%
2019-03-27 0 0.245 0.245 0.248 0.240 0.245 2,050,000 498,475 0.2432 4.900 4.900 4.960 4.800 4.900 102,500 4.8632 2.08%
2019-03-26 0 0.240 0.236 0.243 0.231 0.244 3,308,517 792,157 0.2394 4.800 4.720 4.860 4.620 4.880 165,426 4.7886 0.00%
2019-03-25 0 0.240 0.240 0.248 0.223 0.240 2,370,694 551,205 0.2325 4.800 4.800 4.960 4.460 4.800 118,535 4.6502 4.35%
2019-03-22 0 0.230 0.230 0.233 0.225 0.235 1,875,000 429,360 0.2290 4.600 4.600 4.660 4.500 4.700 93,750 4.5798 1.32%
2019-03-21 0 0.227 0.222 0.227 0.210 0.230 4,843,403 1,054,316 0.2177 4.540 4.440 4.540 4.200 4.600 242,170 4.3536 2.25%
2019-03-20 0 0.222 0.222 0.223 0.215 0.225 2,527,719 556,767 0.2203 4.440 4.440 4.460 4.300 4.500 126,386 4.4053 -1.33%
2019-03-19 0 0.225 0.223 0.225 0.224 0.227 2,017,244 455,480 0.2258 4.500 4.460 4.500 4.480 4.540 100,862 4.5159 -1.75%
2019-03-18 0 0.229 0.228 0.229 0.226 0.231 1,834,107 419,877 0.2289 4.580 4.560 4.580 4.520 4.620 91,705 4.5785 -0.87%
2019-03-15 0 0.231 0.231 0.234 0.230 0.239 539,328 125,105 0.2320 4.620 4.620 4.680 4.600 4.780 26,966 4.6393 -0.86%
2019-03-14 0 0.233 0.231 0.233 0.230 0.235 2,004,284 464,755 0.2319 4.660 4.620 4.660 4.600 4.700 100,214 4.6376 -0.85%
2019-03-13 0 0.235 0.235 0.236 0.234 0.239 683,000 161,020 0.2358 4.700 4.700 4.720 4.680 4.780 34,150 4.7151 -1.26%
2019-03-12 0 0.238 0.234 0.238 0.234 0.240 1,764,409 418,941 0.2374 4.760 4.680 4.760 4.680 4.800 88,220 4.7488 0.42%
2019-03-11 0 0.237 0.236 0.239 0.236 0.243 1,459,125 347,443 0.2381 4.740 4.720 4.780 4.720 4.860 72,956 4.7623 -1.25%
2019-03-08 0 0.240 0.240 0.243 0.238 0.246 1,390,000 337,395 0.2427 4.800 4.800 4.860 4.760 4.920 69,500 4.8546 -0.41%
2019-03-07 0 0.241 0.239 0.241 0.239 0.244 1,009,105 244,300 0.2421 4.820 4.780 4.820 4.780 4.880 50,455 4.8419 -2.03%
2019-03-06 0 0.246 0.239 0.246 0.238 0.250 1,760,425 432,987 0.2460 4.920 4.780 4.920 4.760 5.000 88,021 4.9191 -0.40%
2019-03-05 0 0.247 0.244 0.248 0.245 0.250 2,115,554 524,165 0.2478 4.940 4.880 4.960 4.900 5.000 105,778 4.9553 -1.20%
2019-03-04 0 0.250 0.248 0.250 0.247 0.255 3,864,858 969,103 0.2507 5.000 4.960 5.000 4.940 5.100 193,243 5.0149 -1.96%
2019-03-01 0 0.255 0.250 0.255 0.245 0.255 5,121,102 1,280,497 0.2500 5.100 5.000 5.100 4.900 5.100 256,055 5.0009 0.00%
2019-02-28 0 0.255 0.250 0.255 0.238 0.260 4,371,903 1,081,765 0.2474 5.100 5.000 5.100 4.760 5.200 218,595 4.9487 4.94%
2019-02-27 0 0.243 0.240 0.243 0.240 0.250 3,199,964 772,056 0.2413 4.860 4.800 4.860 4.800 5.000 159,998 4.8254 0.00%
2019-02-26 0 0.243 0.240 0.243 0.239 0.245 1,935,000 466,935 0.2413 4.860 4.800 4.860 4.780 4.900 96,750 4.8262 0.41%
2019-02-25 0 0.242 0.239 0.242 0.238 0.246 1,868,535 450,346 0.2410 4.840 4.780 4.840 4.760 4.920 93,427 4.8203 -1.63%
2019-02-22 0 0.246 0.243 0.246 0.243 0.249 1,703,768 418,006 0.2453 4.920 4.860 4.920 4.860 4.980 85,188 4.9068 -0.40%
2019-02-21 0 0.247 0.244 0.247 0.243 0.248 1,133,776 278,999 0.2461 4.940 4.880 4.940 4.860 4.960 56,689 4.9216 0.00%
2019-02-20 0 0.247 0.243 0.247 0.244 0.248 415,000 101,935 0.2456 4.940 4.860 4.940 4.880 4.960 20,750 4.9125 -0.40%
2019-02-19 0 0.248 0.243 0.248 0.243 0.250 792,182 194,973 0.2461 4.960 4.860 4.960 4.860 5.000 39,609 4.9224 -0.80%
2019-02-18 0 0.250 0.249 0.250 0.245 0.250 4,604,714 1,146,395 0.2490 5.000 4.980 5.000 4.900 5.000 230,236 4.9792 0.40%
2019-02-15 0 0.249 0.246 0.249 0.244 0.255 266,338 65,868 0.2473 4.980 4.920 4.980 4.880 5.100 13,317 4.9462 0.00%
2019-02-14 0 0.249 0.244 0.249 0.243 0.250 781,511 193,859 0.2481 4.980 4.880 4.980 4.860 5.000 39,076 4.9611 0.00%
2019-02-13 0 0.249 0.245 0.249 0.245 0.255 2,456,022 605,830 0.2467 4.980 4.900 4.980 4.900 5.100 122,801 4.9334 0.00%
2019-02-12 0 0.249 0.243 0.249 0.241 0.250 2,801,062 685,464 0.2447 4.980 4.860 4.980 4.820 5.000 140,053 4.8943 -0.40%
2019-02-11 0 0.250 0.248 0.250 0.237 0.255 4,327,389 1,070,745 0.2474 5.000 4.960 5.000 4.740 5.100 216,369 4.9487 2.46%
2019-02-08 0 0.244 0.237 0.244 0.235 0.247 755,368 181,990 0.2409 4.880 4.740 4.880 4.700 4.940 37,768 4.8186 -1.21%
2019-02-04 0 0.247 0.243 0.249 0.244 0.255 467,100 115,339 0.2469 4.940 4.860 4.980 4.880 5.100 23,355 4.9385 -0.40%
2019-02-01 0 0.248 0.243 0.247 0.242 0.270 5,099,256 1,273,549 0.2498 4.960 4.860 4.940 4.840 5.400 254,963 4.9950 -9.82%
2019-01-31 0 0.275 0.260 0.275 0.234 0.275 4,731,645 1,173,818 0.2481 5.500 5.200 5.500 4.680 5.500 236,582 4.9616 17.02%
2019-01-30 0 0.235 0.231 0.235 0.231 0.238 1,731,075 406,519 0.2348 4.700 4.620 4.700 4.620 4.760 86,554 4.6967 -0.42%
2019-01-29 0 0.236 0.233 0.236 0.233 0.239 7,041,462 1,662,895 0.2362 4.720 4.660 4.720 4.660 4.780 352,073 4.7232 -0.42%
2019-01-28 0 0.237 0.231 0.237 0.231 0.240 6,320,000 1,500,885 0.2375 4.740 4.620 4.740 4.620 4.800 316,000 4.7496 -1.25%
2019-01-25 0 0.240 0.232 0.240 0.232 0.240 1,243,258 293,759 0.2363 4.800 4.640 4.800 4.640 4.800 62,163 4.7256 0.00%
2019-01-24 0 0.240 0.238 0.240 0.239 0.240 795,081 190,618 0.2397 4.800 4.760 4.800 4.780 4.800 39,754 4.7949 0.42%
2019-01-23 0 0.239 0.235 0.240 0.235 0.245 6,676,288 1,599,840 0.2396 4.780 4.700 4.800 4.700 4.900 333,814 4.7926 -0.42%
2019-01-22 0 0.240 0.236 0.240 0.239 0.250 1,348,409 327,473 0.2429 4.800 4.720 4.800 4.780 5.000 67,420 4.8572 -3.23%
2019-01-21 0 0.248 0.242 0.248 0.241 0.250 374,000 92,232 0.2466 4.960 4.840 4.960 4.820 5.000 18,700 4.9322 -0.80%
2019-01-18 0 0.250 0.244 0.250 0.240 0.250 285,000 69,615 0.2443 5.000 4.880 5.000 4.800 5.000 14,250 4.8853 2.04%
2019-01-17 0 0.245 0.242 0.245 0.245 0.255 8,830,950 2,212,748 0.2506 4.900 4.840 4.900 4.900 5.100 441,548 5.0113 -1.61%
2019-01-16 0 0.249 0.245 0.250 0.245 0.250 1,949,690 486,775 0.2497 4.980 4.900 5.000 4.900 5.000 97,484 4.9934 0.40%
2019-01-15 0 0.248 0.242 0.248 0.241 0.249 1,428,255 349,569 0.2448 4.960 4.840 4.960 4.820 4.980 71,413 4.8951 -0.40%
2019-01-14 0 0.249 0.243 0.250 0.244 0.255 339,552 84,606 0.2492 4.980 4.860 5.000 4.880 5.100 16,978 4.9834 -2.35%
2019-01-11 0 0.255 0.245 0.255 0.245 0.255 265,000 65,355 0.2466 5.100 4.900 5.100 4.900 5.100 13,250 4.9325 0.00%
2019-01-10 0 0.255 0.243 0.255 0.241 0.255 975,000 238,170 0.2443 5.100 4.860 5.100 4.820 5.100 48,750 4.8855 0.00%
2019-01-09 0 0.255 0.248 0.250 0.247 0.255 88,268 22,206 0.2516 5.100 4.960 5.000 4.940 5.100 4,413 5.0315 0.00%
2019-01-08 0 0.255 0.250 0.255 0.245 0.260 2,382,540 599,237 0.2515 5.100 5.000 5.100 4.900 5.200 119,127 5.0302 0.00%
2019-01-07 0 0.255 0.246 0.255 0.247 0.260 944,059 238,144 0.2523 5.100 4.920 5.100 4.940 5.200 47,203 5.0451 0.00%
2019-01-04 0 0.255 0.247 0.255 0.243 0.255 1,015,275 252,535 0.2487 5.100 4.940 5.100 4.860 5.100 50,764 4.9747 2.41%
2019-01-03 0 0.249 0.246 0.249 0.246 0.260 1,420,160 365,254 0.2572 4.980 4.920 4.980 4.920 5.200 71,008 5.1438 -2.35%
2019-01-02 0 0.255 0.250 0.255 0.250 0.270 1,955,160 503,262 0.2574 5.100 5.000 5.100 5.000 5.400 97,758 5.1480 -7.27%
2018-12-31 0 0.275 0.255 0.275 0.250 0.275 3,430,000 898,050 0.2618 5.500 5.100 5.500 5.000 5.500 171,500 5.2364 7.84%
2018-12-28 0 0.255 0.244 0.255 0.244 0.255 1,442,525 361,470 0.2506 5.100 4.880 5.100 4.880 5.100 72,126 5.0116 2.00%
2018-12-27 0 0.250 0.246 0.250 0.231 0.250 1,288,285 309,309 0.2401 5.000 4.920 5.000 4.620 5.000 64,414 4.8019 6.84%
2018-12-24 0 0.234 0.233 0.236 0.234 0.240 1,105,000 264,740 0.2396 4.680 4.660 4.720 4.680 4.800 55,250 4.7917 -2.09%
2018-12-21 0 0.239 0.228 0.239 0.230 0.239 1,429,205 330,462 0.2312 4.780 4.560 4.780 4.600 4.780 71,460 4.6244 0.84%
2018-12-20 0 0.237 0.230 0.237 0.230 0.238 283,655 65,801 0.2320 4.740 4.600 4.740 4.600 4.760 14,183 4.6395 -1.25%
2018-12-19 0 0.240 0.233 0.240 0.233 0.242 770,328 182,229 0.2366 4.800 4.660 4.800 4.660 4.840 38,516 4.7312 0.00%
2018-12-18 0 0.240 0.235 0.240 0.235 0.240 260,000 61,645 0.2371 4.800 4.700 4.800 4.700 4.800 13,000 4.7419 -1.64%
2018-12-17 0 0.244 0.238 0.244 0.240 0.244 620,041 148,954 0.2402 4.880 4.760 4.880 4.800 4.880 31,002 4.8047 -0.81%
2018-12-14 0 0.246 0.240 0.247 0.235 0.255 2,000,525 480,105 0.2400 4.920 4.800 4.940 4.700 5.100 100,026 4.7998 -1.20%
2018-12-13 0 0.249 0.246 0.249 0.245 0.250 1,249,497 309,393 0.2476 4.980 4.920 4.980 4.900 5.000 62,475 4.9523 0.00%
2018-12-12 0 0.249 0.245 0.249 0.243 0.250 601,984 148,156 0.2461 4.980 4.900 4.980 4.860 5.000 30,099 4.9223 -0.40%
2018-12-11 0 0.250 0.246 0.250 0.242 0.270 4,500,427 1,176,848 0.2615 5.000 4.920 5.000 4.840 5.400 225,021 5.2299 0.00%
2018-12-10 0 0.250 0.245 0.250 0.245 0.250 271,259 66,846 0.2464 5.000 4.900 5.000 4.900 5.000 13,563 4.9286 -1.96%
2018-12-07 0 0.255 0.248 0.255 0.248 0.255 623,150 156,373 0.2509 5.100 4.960 5.100 4.960 5.100 31,158 5.0188 0.00%
2018-12-06 0 0.255 0.249 0.255 0.249 0.260 1,023,820 257,646 0.2517 5.100 4.980 5.100 4.980 5.200 51,191 5.0330 -5.56%
2018-12-05 0 0.270 0.260 0.270 0.260 0.275 1,746,157 464,783 0.2662 5.400 5.200 5.400 5.200 5.500 87,308 5.3235 -3.57%
2018-12-04 0 0.280 0.265 0.280 0.265 0.280 1,133,404 312,771 0.2760 5.600 5.300 5.600 5.300 5.600 56,670 5.5191 0.00%
2018-12-03 0 0.280 0.270 0.280 0.270 0.285 3,934,467 1,098,230 0.2791 5.600 5.400 5.600 5.400 5.700 196,723 5.5826 -1.75%
2018-11-30 0 0.285 0.275 0.285 0.250 0.285 8,352,959 2,243,513 0.2686 5.700 5.500 5.700 5.000 5.700 417,648 5.3718 7.55%
2018-11-29 0 0.265 0.255 0.265 0.250 0.265 3,143,595 809,757 0.2576 5.300 5.100 5.300 5.000 5.300 157,180 5.1518 3.92%
2018-11-28 0 0.255 0.248 0.255 0.246 0.260 2,801,673 698,241 0.2492 5.100 4.960 5.100 4.920 5.200 140,084 4.9845 2.41%
2018-11-27 0 0.249 0.245 0.249 0.239 0.250 2,951,157 720,251 0.2441 4.980 4.900 4.980 4.780 5.000 147,558 4.8811 2.05%
2018-11-26 0 0.244 0.232 0.244 0.224 0.244 1,150,000 268,350 0.2333 4.880 4.640 4.880 4.480 4.880 57,500 4.6670 6.09%
2018-11-23 0 0.230 0.224 0.230 0.223 0.236 4,300,025 985,900 0.2293 4.600 4.480 4.600 4.460 4.720 215,001 4.5856 0.44%
2018-11-22 0 0.229 0.225 0.233 - - 525 107 0.2038 4.580 4.500 4.660 - - 26 4.0762 0.00%
2018-11-21 0 0.229 0.225 0.232 0.224 0.232 221,529 50,463 0.2278 4.580 4.500 4.640 4.480 4.640 11,076 4.5559 -1.29%
2018-11-20 0 0.232 0.222 0.232 0.222 0.232 60,027 13,490 0.2247 4.640 4.440 4.640 4.440 4.640 3,001 4.4946 -0.43%
2018-11-19 0 0.233 0.226 0.233 0.222 0.233 477,855 107,990 0.2260 4.660 4.520 4.660 4.440 4.660 23,893 4.5198 -0.43%
2018-11-16 0 0.234 0.229 0.234 0.226 0.234 185,044 42,689 0.2307 4.680 4.580 4.680 4.520 4.680 9,252 4.6139 -0.43%
2018-11-15 0 0.235 0.230 0.235 0.228 0.236 404,001 93,693 0.2319 4.700 4.600 4.700 4.560 4.720 20,200 4.6383 0.43%
2018-11-14 0 0.234 0.228 0.234 0.226 0.238 1,040,986 239,489 0.2301 4.680 4.560 4.680 4.520 4.760 52,049 4.6012 0.43%
2018-11-13 0 0.233 0.225 0.234 0.217 0.234 7,850,551 1,741,267 0.2218 4.660 4.500 4.680 4.340 4.680 392,528 4.4360 0.00%
2018-11-12 0 0.233 0.230 0.235 0.225 0.235 813,992 188,919 0.2321 4.660 4.600 4.700 4.500 4.700 40,700 4.6418 0.43%
2018-11-09 0 0.232 0.231 0.238 0.230 0.240 1,470,889 346,891 0.2358 4.640 4.620 4.760 4.600 4.800 73,544 4.7168 -2.52%
2018-11-08 0 0.238 0.236 0.239 0.238 0.241 985,000 236,475 0.2401 4.760 4.720 4.780 4.760 4.820 49,250 4.8015 -0.83%
2018-11-07 0 0.240 0.240 0.243 0.238 0.240 730,000 174,990 0.2397 4.800 4.800 4.860 4.760 4.800 36,500 4.7942 0.00%
2018-11-06 0 0.240 0.240 0.244 0.237 0.240 59,400 14,208 0.2392 4.800 4.800 4.880 4.740 4.800 2,970 4.7838 0.00%
2018-11-05 0 0.240 0.240 0.242 0.240 0.250 901,102 218,766 0.2428 4.800 4.800 4.840 4.800 5.000 45,055 4.8555 0.00%
2018-11-02 0 0.240 0.240 0.244 0.235 0.248 2,785,393 674,830 0.2423 4.800 4.800 4.880 4.700 4.960 139,270 4.8455 2.13%
2018-11-01 0 0.235 0.230 0.236 0.230 0.250 1,605,367 388,030 0.2417 4.700 4.600 4.720 4.600 5.000 80,268 4.8342 -6.00%
2018-10-31 0 0.250 0.248 0.250 0.249 0.285 9,715,000 2,556,635 0.2632 5.000 4.960 5.000 4.980 5.700 485,750 5.2633 -10.71%
2018-10-30 0 0.280 0.260 0.280 0.231 0.280 9,470,010 2,332,557 0.2463 5.600 5.200 5.600 4.620 5.600 473,500 4.9262 17.65%
2018-10-29 0 0.238 0.233 0.238 0.226 0.239 2,891,700 670,228 0.2318 4.760 4.660 4.760 4.520 4.780 144,585 4.6355 3.93%
2018-10-26 0 0.229 0.223 0.229 0.223 0.230 4,235,564 959,413 0.2265 4.580 4.460 4.580 4.460 4.600 211,778 4.5303 0.00%
2018-10-25 0 0.229 0.225 0.229 0.221 0.235 740,855 167,253 0.2258 4.580 4.500 4.580 4.420 4.700 37,043 4.5151 -4.18%
2018-10-24 0 0.239 0.229 0.239 0.220 0.242 7,685,887 1,778,379 0.2314 4.780 4.580 4.780 4.400 4.840 384,294 4.6276 -1.65%
2018-10-23 0 0.243 0.240 0.243 0.240 0.248 3,393,337 838,735 0.2472 4.860 4.800 4.860 4.800 4.960 169,667 4.9434 -2.02%
2018-10-22 0 0.248 0.242 0.248 0.243 0.255 6,826,757 1,690,773 0.2477 4.960 4.840 4.960 4.860 5.100 341,338 4.9534 0.00%
2018-10-19 0 0.248 0.245 0.248 0.240 0.255 5,141,150 1,270,156 0.2471 4.960 4.900 4.960 4.800 5.100 257,058 4.9411 1.22%
2018-10-18 0 0.245 0.240 0.245 0.241 0.255 5,523,151 1,371,429 0.2483 4.900 4.800 4.900 4.820 5.100 276,158 4.9661 -3.92%
2018-10-16 0 0.255 0.248 0.255 0.247 0.255 1,528,702 380,848 0.2491 5.100 4.960 5.100 4.940 5.100 76,435 4.9826 0.00%
2018-10-15 0 0.255 0.245 0.255 0.242 0.255 1,965,000 489,905 0.2493 5.100 4.900 5.100 4.840 5.100 98,250 4.9863 0.00%
2018-10-12 0 0.255 0.250 0.260 0.240 0.270 12,943,224 3,231,471 0.2497 5.100 5.000 5.200 4.800 5.400 647,161 4.9933 2.00%
2018-10-11 0 0.250 0.248 0.250 0.246 0.285 20,048,776 5,104,885 0.2546 5.000 4.960 5.000 4.920 5.700 1,002,439 5.0925 -15.25%
2018-10-10 0 0.295 0.290 0.295 0.290 0.325 3,888,207 1,194,601 0.3072 5.900 5.800 5.900 5.800 6.500 194,410 6.1447 -9.23%
2018-10-09 0 0.325 0.320 0.325 0.320 0.340 1,406,677 464,639 0.3303 6.500 6.400 6.500 6.400 6.800 70,334 6.6062 -2.99%
2018-10-08 0 0.335 0.330 0.335 0.320 0.345 3,096,498 1,032,162 0.3333 6.700 6.600 6.700 6.400 6.900 154,825 6.6666 -4.29%
2018-10-05 0 0.350 0.340 0.350 0.330 0.350 3,928,402 1,333,788 0.3395 7.000 6.800 7.000 6.600 7.000 196,420 6.7905 1.45%
2018-10-04 0 0.345 0.340 0.345 0.315 0.350 5,610,000 1,890,850 0.3370 6.900 6.800 6.900 6.300 7.000 280,500 6.7410 2.99%
2018-10-03 0 0.335 0.330 0.335 0.305 0.350 10,133,038 3,359,436 0.3315 6.700 6.600 6.700 6.100 7.000 506,652 6.6307 1.52%
2018-10-02 0 0.330 0.320 0.330 0.305 0.335 13,630,078 4,421,147 0.3244 6.600 6.400 6.600 6.100 6.700 681,504 6.4873 3.13%
2018-09-28 0 0.320 0.315 0.320 0.265 0.325 6,277,228 1,859,550 0.2962 6.400 6.300 6.400 5.300 6.500 313,861 5.9247 16.36%
2018-09-27 0 0.275 0.275 0.280 0.265 0.290 4,583,892 1,271,704 0.2774 5.500 5.500 5.600 5.300 5.800 229,195 5.5486 -5.17%
2018-09-26 0 0.290 0.280 0.290 0.280 0.310 4,263,046 1,245,335 0.2921 5.800 5.600 5.800 5.600 6.200 213,152 5.8425 0.00%
2018-09-24 0 0.290 0.285 0.290 0.275 0.295 75,347,888 22,165,874 0.2942 5.800 5.700 5.800 5.500 5.900 3,767,394 5.8836 -1.69%
2018-09-21 0 0.295 0.290 0.295 0.290 0.335 46,112,078 14,005,351 0.3037 5.900 5.800 5.900 5.800 6.700 2,305,604 6.0745 -10.61%
2018-09-20 0 0.330 0.325 0.330 0.305 0.340 87,781,822 27,797,503 0.3167 6.600 6.500 6.600 6.100 6.800 4,389,091 6.3333 6.45%
2018-09-19 0 0.310 0.305 0.315 0.265 0.315 88,507,587 26,311,661 0.2973 6.200 6.100 6.300 5.300 6.300 4,425,379 5.9456 16.98%
2018-09-18 0 0.265 0.260 0.265 0.240 0.265 28,080,847 7,169,076 0.2553 5.300 5.200 5.300 4.800 5.300 1,404,042 5.1060 6.00%
2018-09-17 0 0.250 0.246 0.250 0.249 0.255 1,535,262 383,904 0.2501 5.000 4.920 5.000 4.980 5.100 76,763 5.0012 -1.96%
2018-09-14 0 0.255 0.245 0.260 0.238 0.260 11,033,014 2,749,712 0.2492 5.100 4.900 5.200 4.760 5.200 551,651 4.9845 -3.77%
2018-09-13 0 0.265 0.260 0.265 0.260 0.270 1,093,780 287,979 0.2633 5.300 5.200 5.300 5.200 5.400 54,689 5.2658 -1.85%
2018-09-12 0 0.270 0.265 0.270 0.260 0.275 3,584,231 940,220 0.2623 5.400 5.300 5.400 5.200 5.500 179,212 5.2464 -1.82%
2018-09-11 0 0.275 0.265 0.275 0.265 0.275 2,450,264 657,251 0.2682 5.500 5.300 5.500 5.300 5.500 122,513 5.3647 1.85%
2018-09-10 0 0.270 0.265 0.270 0.265 0.280 2,181,720 582,321 0.2669 5.400 5.300 5.400 5.300 5.600 109,086 5.3382 0.00%
2018-09-07 0 0.270 0.265 0.270 0.265 0.285 376,654 101,713 0.2700 5.400 5.300 5.400 5.300 5.700 18,833 5.4009 -1.82%
2018-09-06 0 0.275 0.270 0.275 0.275 0.285 2,155,000 603,925 0.2802 5.500 5.400 5.500 5.500 5.700 107,750 5.6049 -3.51%
2018-09-05 0 0.285 0.280 0.290 0.260 0.290 5,175,162 1,423,492 0.2751 5.700 5.600 5.800 5.200 5.800 258,758 5.5012 0.00%
2018-09-04 0 0.285 0.280 0.290 0.280 0.295 2,255,605 645,007 0.2860 5.700 5.600 5.800 5.600 5.900 112,780 5.7191 -5.00%
2018-09-03 0 0.300 0.285 0.300 0.285 0.310 2,342,100 685,206 0.2926 6.000 5.700 6.000 5.700 6.200 117,105 5.8512 0.00%
2018-08-31 0 0.300 0.295 0.305 0.250 0.340 8,345,606 2,587,759 0.3101 6.000 5.900 6.100 5.000 6.800 417,280 6.2015 -7.69%
2018-08-30 0 0.325 0.320 0.325 0.320 0.330 4,087,676 1,309,702 0.3204 6.500 6.400 6.500 6.400 6.600 204,384 6.4081 -1.52%
2018-08-29 0 0.330 0.325 0.330 0.325 0.370 1,396,400 463,309 0.3318 6.600 6.500 6.600 6.500 7.400 69,820 6.6358 0.00%
2018-08-28 0 0.330 0.325 0.330 0.325 0.370 2,724,533 916,244 0.3363 6.600 6.500 6.600 6.500 7.400 136,227 6.7259 -8.33%
2018-08-27 0 0.360 0.350 0.360 0.330 0.370 5,054,887 1,743,163 0.3448 7.200 7.000 7.200 6.600 7.400 252,744 6.8969 9.09%
2018-08-24 0 0.330 0.325 0.330 0.330 0.350 1,970,100 663,030 0.3365 6.600 6.500 6.600 6.600 7.000 98,505 6.7309 -5.71%
2018-08-23 0 0.350 0.345 0.350 0.350 0.370 2,592,536 933,372 0.3600 7.000 6.900 7.000 7.000 7.400 129,627 7.2005 -6.67%
2018-08-22 0 0.375 0.370 0.380 0.370 0.390 4,130,130 1,545,706 0.3743 7.500 7.400 7.600 7.400 7.800 206,506 7.4850 -6.25%
2018-08-21 0 0.400 0.390 0.400 0.380 0.400 1,005,412 386,129 0.3841 8.000 7.800 8.000 7.600 8.000 50,271 7.6810 0.00%
2018-08-20 0 0.400 0.395 0.400 0.390 0.405 5,315,755 2,110,981 0.3971 8.000 7.900 8.000 7.800 8.100 265,788 7.9424 -1.23%
2018-08-17 0 0.405 0.400 0.405 0.400 0.420 1,245,000 498,375 0.4003 8.100 8.000 8.100 8.000 8.400 62,250 8.0060 -1.22%
2018-08-16 0 0.410 0.390 0.410 0.390 0.410 5,637,670 2,214,189 0.3927 8.200 7.800 8.200 7.800 8.200 281,884 7.8550 1.23%
2018-08-15 0 0.405 0.400 0.405 0.395 0.410 2,151,728 858,641 0.3990 8.100 8.000 8.100 7.900 8.200 107,586 7.9809 -2.41%
2018-08-14 0 0.415 0.410 0.415 0.405 0.425 2,016,039 825,684 0.4096 8.300 8.200 8.300 8.100 8.500 100,802 8.1912 -3.49%
2018-08-13 0 0.430 0.415 0.430 0.400 0.430 2,110,078 868,456 0.4116 8.600 8.300 8.600 8.000 8.600 105,504 8.2315 -4.44%
2018-08-10 0 0.450 0.435 0.450 0.410 0.450 2,601,576 1,092,414 0.4199 9.000 8.700 9.000 8.200 9.000 130,079 8.3981 4.65%
2018-08-09 0 0.430 0.425 0.430 0.425 0.460 4,041,441 1,790,660 0.4431 8.600 8.500 8.600 8.500 9.200 202,072 8.8615 -2.27%
2018-08-08 0 0.440 0.435 0.440 0.400 0.445 4,666,823 1,967,127 0.4215 8.800 8.700 8.800 8.000 8.900 233,341 8.4303 -1.12%
2018-08-07 0 0.445 0.435 0.445 0.430 0.455 11,066,209 4,925,682 0.4451 8.900 8.700 8.900 8.600 9.100 553,310 8.9022 1.14%
2018-08-06 0 0.440 0.435 0.440 0.420 0.450 10,863,402 4,761,535 0.4383 8.800 8.700 8.800 8.400 9.000 543,170 8.7662 -2.22%
2018-08-03 0 0.450 0.445 0.450 0.300 0.470 11,046,079 4,867,538 0.4407 9.000 8.900 9.000 6.000 9.400 552,304 8.8132 -6.25%
2018-08-02 0 0.480 0.475 0.480 0.470 0.500 5,557,331 2,695,731 0.4851 9.600 9.500 9.600 9.400 10.00 277,867 9.7015 -5.88%
2018-08-01 0 0.510 0.500 0.510 0.500 0.530 4,282,727 2,192,662 0.5120 10.20 10.00 10.20 10.00 10.60 214,136 10.240 0.00%
2018-07-31 0 0.510 0.500 0.510 0.500 0.530 3,870,512 2,010,345 0.5194 10.20 10.00 10.20 10.00 10.60 193,526 10.388 -1.92%
2018-07-30 0 0.520 0.510 0.520 0.495 0.550 12,591,102 6,615,145 0.5254 10.40 10.20 10.40 9.900 11.00 629,555 10.508 4.00%
2018-07-27 0 0.500 0.495 0.500 0.495 0.510 2,007,155 1,007,385 0.5019 10.00 9.900 10.00 9.900 10.20 100,358 10.038 -1.96%
2018-07-26 0 0.510 0.500 0.510 0.495 0.510 5,447,717 2,768,440 0.5082 10.20 10.00 10.20 9.900 10.20 272,386 10.164 0.00%
2018-07-25 0 0.510 0.500 0.510 0.495 0.530 11,205,000 5,653,875 0.5046 10.20 10.00 10.20 9.900 10.60 560,250 10.092 -1.92%
2018-07-24 0 0.520 0.510 0.520 0.500 0.530 23,596,155 12,159,655 0.5153 10.40 10.20 10.40 10.00 10.60 1,179,808 10.306 -1.89%
2018-07-23 0 0.530 0.520 0.530 0.475 0.560 37,150,200 18,899,129 0.5087 10.60 10.40 10.60 9.500 11.20 1,857,510 10.174 -3.64%
2018-07-20 0 0.550 0.540 0.550 0.540 0.620 8,322,087 4,724,976 0.5678 11.00 10.80 11.00 10.80 12.40 416,104 11.355 -9.84%
2018-07-19 0 0.610 0.600 0.610 0.600 0.640 3,074,412 1,901,931 0.6186 12.20 12.00 12.20 12.00 12.80 153,721 12.373 -6.15%
2018-07-18 0 0.650 0.640 0.650 0.640 0.680 5,682,209 3,682,077 0.6480 13.00 12.80 13.00 12.80 13.60 284,110 12.960 0.00%
2018-07-17 0 0.650 0.630 0.650 0.630 0.650 1,863,098 1,197,119 0.6425 13.00 12.60 13.00 12.60 13.00 93,155 12.851 -1.52%
2018-07-16 0 0.660 0.650 0.660 0.600 0.670 9,795,460 6,353,314 0.6486 13.20 13.00 13.20 12.00 13.40 489,773 12.972 8.20%
2018-07-13 0 0.610 0.600 0.610 0.580 0.620 943,587 565,880 0.5997 12.20 12.00 12.20 11.60 12.40 47,179 11.994 3.39%
2018-07-12 0 0.590 0.580 0.590 0.570 0.600 1,155,140 680,865 0.5894 11.80 11.60 11.80 11.40 12.00 57,757 11.788 -1.67%
2018-07-11 0 0.600 0.590 0.600 0.590 0.600 456,531 269,242 0.5898 12.00 11.80 12.00 11.80 12.00 22,827 11.795 0.00%
2018-07-10 0 0.600 0.600 0.610 0.560 0.610 2,674,107 1,602,461 0.5993 12.00 12.00 12.20 11.20 12.20 133,705 11.985 1.69%
2018-07-09 0 0.590 0.570 0.590 0.570 0.600 1,277,357 738,658 0.5783 11.80 11.40 11.80 11.40 12.00 63,868 11.565 -1.67%
2018-07-06 0 0.600 0.590 0.600 0.550 0.600 1,560,000 902,000 0.5782 12.00 11.80 12.00 11.00 12.00 78,000 11.564 0.00%
2018-07-05 0 0.600 0.570 0.600 0.580 0.620 946,800 555,508 0.5867 12.00 11.40 12.00 11.60 12.40 47,340 11.734 1.69%
2018-07-04 0 0.590 0.590 0.610 0.500 0.640 2,917,620 1,721,652 0.5901 11.80 11.80 12.20 10.00 12.80 145,881 11.802 -7.81%
2018-07-03 0 0.640 0.620 0.640 0.590 0.650 2,453,371 1,520,806 0.6199 12.80 12.40 12.80 11.80 13.00 122,669 12.398 -3.03%
2018-06-29 0 0.660 0.650 0.660 0.620 0.680 5,342,247 3,483,627 0.6521 13.20 13.00 13.20 12.40 13.60 267,112 13.042 4.76%
2018-06-28 0 0.630 0.620 0.630 0.510 0.660 8,403,614 5,083,206 0.6049 12.60 12.40 12.60 10.20 13.20 420,181 12.098 21.15%
2018-06-27 0 0.520 0.500 0.510 0.485 0.680 20,938,065 11,780,448 0.5626 10.40 10.00 10.20 9.700 13.60 1,046,903 11.253 -23.53%
2018-06-26 0 0.680 0.660 0.680 0.660 0.710 2,697,744 1,839,610 0.6819 13.60 13.20 13.60 13.20 14.20 134,887 13.638 -5.56%
2018-06-25 0 0.720 0.720 0.730 0.700 0.750 2,510,257 1,815,248 0.7231 14.40 14.40 14.60 14.00 15.00 125,513 14.463 0.00%
2018-06-22 0 0.720 0.700 0.720 0.660 0.720 4,405,512 3,058,321 0.6942 14.40 14.00 14.40 13.20 14.40 220,276 13.884 2.86%
2018-06-21 0 0.700 0.700 0.710 0.700 0.740 2,961,651 2,110,016 0.7124 14.00 14.00 14.20 14.00 14.80 148,083 14.249 -5.41%
2018-06-20 0 0.740 0.730 0.740 0.720 0.740 4,140,887 3,031,212 0.7320 14.80 14.60 14.80 14.40 14.80 207,044 14.640 -1.33%
2018-06-19 0 0.750 0.730 0.750 0.730 0.780 6,616,043 4,927,746 0.7448 15.00 14.60 15.00 14.60 15.60 330,802 14.896 -3.85%
2018-06-15 0 0.780 0.770 0.780 0.760 0.780 2,227,274 1,718,562 0.7716 15.60 15.40 15.60 15.20 15.60 111,364 15.432 -1.27%
2018-06-14 0 0.790 0.780 0.790 0.780 0.800 2,080,896 1,634,309 0.7854 15.80 15.60 15.80 15.60 16.00 104,045 15.708 -1.25%
2018-06-13 0 0.800 0.790 0.800 0.760 0.800 8,453,280 6,653,663 0.7871 16.00 15.80 16.00 15.20 16.00 422,664 15.742 3.90%
2018-06-12 0 0.770 0.770 0.780 0.760 0.790 3,420,601 2,642,938 0.7727 15.40 15.40 15.60 15.20 15.80 171,030 15.453 -1.28%
2018-06-11 0 0.780 0.770 0.780 0.750 0.780 4,674,372 3,564,357 0.7625 15.60 15.40 15.60 15.00 15.60 233,719 15.251 2.63%
2018-06-08 0 0.760 0.760 0.770 0.730 0.760 3,916,350 2,943,241 0.7515 15.20 15.20 15.40 14.60 15.20 195,818 15.031 2.70%
2018-06-07 0 0.740 0.740 0.750 0.720 0.780 8,473,510 6,330,461 0.7471 14.80 14.80 15.00 14.40 15.60 423,676 14.942 -5.13%
2018-06-06 0 0.780 0.770 0.780 0.770 0.800 6,445,258 5,059,931 0.7851 15.60 15.40 15.60 15.40 16.00 322,263 15.701 -1.27%
2018-06-05 0 0.790 0.780 0.790 0.780 0.800 12,367,424 9,733,521 0.7870 15.80 15.60 15.80 15.60 16.00 618,371 15.741 1.28%
2018-06-04 0 0.780 0.770 0.780 0.680 0.780 18,256,139 13,676,360 0.7491 15.60 15.40 15.60 13.60 15.60 912,807 14.983 14.71%
2018-06-01 0 0.680 0.680 0.700 0.650 0.700 10,741,722 7,432,466 0.6919 13.60 13.60 14.00 13.00 14.00 537,086 13.839 0.00%
2018-05-31 0 0.680 0.660 0.680 0.640 0.690 1,880,822 1,252,452 0.6659 13.60 13.20 13.60 12.80 13.80 94,041 13.318 3.03%
2018-05-30 0 0.660 0.660 0.670 0.620 0.670 7,260,000 4,706,650 0.6483 13.20 13.20 13.40 12.40 13.40 363,000 12.966 -4.35%
2018-05-29 0 0.690 0.680 0.690 0.680 0.700 2,294,625 1,578,591 0.6880 13.80 13.60 13.80 13.60 14.00 114,731 13.759 -1.43%
2018-05-28 0 0.700 0.690 0.700 0.670 0.700 1,858,214 1,274,693 0.6860 14.00 13.80 14.00 13.40 14.00 92,911 13.720 1.45%
2018-05-25 0 0.690 0.680 0.700 0.680 0.710 4,009,843 2,779,291 0.6931 13.80 13.60 14.00 13.60 14.20 200,492 13.862 -4.17%
2018-05-24 0 0.720 0.710 0.720 0.690 0.740 6,259,447 4,490,787 0.7174 14.40 14.20 14.40 13.80 14.80 312,972 14.349 -1.37%
2018-05-23 0 0.730 0.720 0.740 0.710 0.770 18,998,067 13,939,160 0.7337 14.60 14.40 14.80 14.20 15.40 949,903 14.674 2.82%
2018-05-21 0 0.710 0.700 0.710 0.620 0.720 29,571,995 20,133,373 0.6808 14.20 14.00 14.20 12.40 14.40 1,478,600 13.617 10.94%
2018-05-18 0 0.640 0.630 0.640 0.630 0.640 6,634,081 4,231,748 0.6379 12.80 12.60 12.80 12.60 12.80 331,704 12.758 1.59%
2018-05-17 0 0.630 0.630 0.640 0.620 0.630 5,205,838 3,259,043 0.6260 12.60 12.60 12.80 12.40 12.60 260,292 12.521 0.00%
2018-05-16 0 0.630 0.630 0.640 0.610 0.640 8,782,590 5,501,602 0.6264 12.60 12.60 12.80 12.20 12.80 439,130 12.528 1.61%
2018-05-15 0 0.620 0.620 0.630 0.600 0.670 13,097,652 8,212,093 0.6270 12.40 12.40 12.60 12.00 13.40 654,883 12.540 0.00%
2018-05-14 0 0.620 0.610 0.620 0.570 0.630 9,014,303 5,497,125 0.6098 12.40 12.20 12.40 11.40 12.60 450,715 12.196 6.90%
2018-05-11 0 0.580 0.570 0.580 0.550 0.580 2,644,142 1,506,920 0.5699 11.60 11.40 11.60 11.00 11.60 132,207 11.398 3.57%
2018-05-10 0 0.560 0.550 0.560 0.550 0.580 4,118,800 2,336,400 0.5673 11.20 11.00 11.20 11.00 11.60 205,940 11.345 -1.75%
2018-05-09 0 0.570 0.570 0.580 0.550 0.590 1,748,628 1,012,998 0.5793 11.40 11.40 11.60 11.00 11.80 87,431 11.586 0.00%
2018-05-08 0 0.570 0.570 0.580 0.550 0.600 5,918,398 3,439,230 0.5811 11.40 11.40 11.60 11.00 12.00 295,920 11.622 -1.72%
2018-05-07 0 0.580 0.580 0.590 0.470 0.620 19,698,938 11,083,797 0.5627 11.60 11.60 11.80 9.400 12.40 984,947 11.253 24.73%
2018-05-04 0 0.465 0.465 0.470 0.460 0.470 285,530 133,757 0.4685 9.300 9.300 9.400 9.200 9.400 14,276 9.3690 2.20%
2018-05-03 0 0.455 0.455 0.470 0.450 0.480 1,310,000 600,200 0.4582 9.100 9.100 9.400 9.000 9.600 65,500 9.1634 -2.15%
2018-05-02 0 0.465 0.465 0.470 0.450 0.465 273,863 125,910 0.4598 9.300 9.300 9.400 9.000 9.300 13,693 9.1951 3.33%
2018-04-30 0 0.450 0.445 0.455 0.430 0.450 475,000 208,425 0.4388 9.000 8.900 9.100 8.600 9.000 23,750 8.7758 4.65%
2018-04-27 0 0.430 0.430 0.435 0.425 0.430 69,500 29,589 0.4257 8.600 8.600 8.700 8.500 8.600 3,475 8.5148 -2.27%
2018-04-26 0 0.440 0.415 0.430 0.410 0.440 3,465,485 1,471,895 0.4247 8.800 8.300 8.600 8.200 8.800 173,274 8.4946 0.00%
2018-04-25 0 0.440 0.440 0.445 0.425 0.450 422,257 186,789 0.4424 8.800 8.800 8.900 8.500 9.000 21,113 8.8472 -3.30%
2018-04-24 0 0.455 0.455 0.465 0.450 0.460 1,082,415 492,480 0.4550 9.100 9.100 9.300 9.000 9.200 54,121 9.0997 -1.09%
2018-04-23 0 0.460 0.460 0.470 0.455 0.465 476,615 221,252 0.4642 9.200 9.200 9.400 9.100 9.300 23,831 9.2843 -1.08%
2018-04-20 0 0.465 0.465 0.470 0.465 0.495 4,573,673 2,182,841 0.4773 9.300 9.300 9.400 9.300 9.900 228,684 9.5452 -6.06%
2018-04-19 0 0.495 0.495 0.500 0.495 0.510 1,068,775 534,509 0.5001 9.900 9.900 10.00 9.900 10.20 53,439 10.002 -1.00%
2018-04-18 0 0.500 0.500 0.510 0.500 0.510 1,706,119 854,547 0.5009 10.00 10.00 10.20 10.00 10.20 85,306 10.017 0.00%
2018-04-17 0 0.500 0.500 0.510 0.500 0.510 4,536,339 2,272,042 0.5009 10.00 10.00 10.20 10.00 10.20 226,817 10.017 0.00%
2018-04-16 0 0.500 0.500 0.510 0.480 0.510 9,577,255 4,735,782 0.4945 10.00 10.00 10.20 9.600 10.20 478,863 9.8896 0.00%
2018-04-13 0 0.500 0.495 0.500 0.495 0.510 19,798,849 9,895,136 0.4998 10.00 9.900 10.00 9.900 10.20 989,942 9.9957 1.01%
2018-04-12 0 0.495 0.495 0.500 0.495 0.500 31,221,811 15,610,480 0.5000 9.900 9.900 10.00 9.900 10.00 1,561,091 9.9997 -1.00%
2018-04-11 0 0.500 0.495 0.500 0.495 0.510 38,934,793 19,455,517 0.4997 10.00 9.900 10.00 9.900 10.20 1,946,740 9.9939 -1.96%
2018-04-10 0 0.510 0.500 0.510 0.495 0.510 32,197,104 16,097,937 0.5000 10.20 10.00 10.20 9.900 10.20 1,609,855 9.9996 2.00%
2018-04-09 0 0.500 0.500 0.510 0.495 0.510 49,522,442 24,766,157 0.5001 10.00 10.00 10.20 9.900 10.20 2,476,122 10.002 0.00%
2018-04-06 0 0.500 0.500 0.510 0.490 0.510 29,399,079 14,691,332 0.4997 10.00 10.00 10.20 9.800 10.20 1,469,954 9.9944 -1.96%
2018-04-04 0 0.510 0.510 0.520 0.500 0.510 10,622,466 5,314,409 0.5003 10.20 10.20 10.40 10.00 10.20 531,123 10.006 2.00%
2018-04-03 0 0.500 0.500 0.510 0.495 0.510 2,632,157 1,319,704 0.5014 10.00 10.00 10.20 9.900 10.20 131,608 10.028 0.00%
2018-03-29 0 0.500 0.500 0.510 0.485 0.500 1,291,120 637,773 0.4940 10.00 10.00 10.20 9.700 10.00 64,556 9.8794 3.09%
2018-03-28 0 0.485 0.485 0.490 0.480 0.510 3,166,774 1,548,164 0.4889 9.700 9.700 9.800 9.600 10.20 158,339 9.7775 -4.90%
2018-03-27 0 0.510 0.510 0.520 0.510 0.530 1,130,485 579,103 0.5123 10.20 10.20 10.40 10.20 10.60 56,524 10.245 0.00%
2018-03-26 0 0.510 0.520 0.530 0.510 0.520 3,528,685 1,822,790 0.5166 10.20 10.40 10.60 10.20 10.40 176,434 10.331 -1.92%
2018-03-23 0 0.520 0.510 0.520 0.495 0.540 54,053,908 27,533,775 0.5094 10.40 10.20 10.40 9.900 10.80 2,702,695 10.188 4.00%
2018-03-22 0 0.500 0.500 0.510 0.480 0.510 48,132,384 24,121,853 0.5012 10.00 10.00 10.20 9.600 10.20 2,406,619 10.023 0.00%
2018-03-21 0 0.500 0.500 0.510 0.485 0.520 36,516,095 18,302,504 0.5012 10.00 10.00 10.20 9.700 10.40 1,825,805 10.024 0.00%
2018-03-20 0 0.500 0.495 0.510 0.490 0.520 4,789,550 2,404,329 0.5020 10.00 9.900 10.20 9.800 10.40 239,478 10.040 -1.96%
2018-03-19 0 0.510 0.510 0.520 0.500 0.530 9,405,872 4,817,151 0.5121 10.20 10.20 10.40 10.00 10.60 470,294 10.243 -5.56%
2018-03-16 0 0.540 0.530 0.540 0.520 0.550 13,064,076 7,016,338 0.5371 10.80 10.60 10.80 10.40 11.00 653,204 10.741 -1.82%
2018-03-15 0 0.550 0.530 0.550 0.530 0.550 13,212,649 7,208,501 0.5456 11.00 10.60 11.00 10.60 11.00 660,632 10.912 3.77%
2018-03-14 0 0.530 0.530 0.550 0.530 0.560 12,551,525 6,835,846 0.5446 10.60 10.60 11.00 10.60 11.20 627,576 10.892 -7.02%
2018-03-13 0 0.570 0.570 0.580 0.530 0.570 3,533,030 1,976,315 0.5594 11.40 11.40 11.60 10.60 11.40 176,652 11.188 3.64%
2018-03-12 0 0.550 0.550 0.560 0.540 0.580 3,720,363 2,079,988 0.5591 11.00 11.00 11.20 10.80 11.60 186,018 11.182 -6.78%
2018-03-09 0 0.590 0.580 0.590 0.580 0.610 1,249,602 743,303 0.5948 11.80 11.60 11.80 11.60 12.20 62,480 11.897 3.51%
2018-03-08 0 0.570 0.570 0.580 0.570 0.580 340,356 194,792 0.5723 11.40 11.40 11.60 11.40 11.60 17,018 11.446 -1.72%
2018-03-07 0 0.580 0.580 0.590 0.580 0.630 2,016,996 1,204,547 0.5972 11.60 11.60 11.80 11.60 12.60 100,850 11.944 -4.92%
2018-03-06 0 0.610 0.610 0.620 0.570 0.630 7,614,601 4,584,712 0.6021 12.20 12.20 12.40 11.40 12.60 380,730 12.042 7.02%
2018-03-05 0 0.570 0.560 0.570 0.510 0.580 3,802,672 2,086,681 0.5487 11.40 11.20 11.40 10.20 11.60 190,134 10.975 11.76%
2018-03-02 0 0.510 0.510 0.520 0.510 0.530 2,480,151 1,290,715 0.5204 10.20 10.20 10.40 10.20 10.60 124,008 10.408 -3.77%
2018-03-01 0 0.530 0.520 0.540 0.520 0.550 1,042,303 556,524 0.5339 10.60 10.40 10.80 10.40 11.00 52,115 10.679 -1.85%
2018-02-28 0 0.540 0.530 0.540 0.520 0.560 2,109,284 1,126,756 0.5342 10.80 10.60 10.80 10.40 11.20 105,464 10.684 -3.57%
2018-02-27 0 0.560 0.560 0.570 0.560 0.590 664,233 381,693 0.5746 11.20 11.20 11.40 11.20 11.80 33,212 11.493 -1.75%
2018-02-26 0 0.570 0.570 0.580 0.560 0.580 956,153 545,982 0.5710 11.40 11.40 11.60 11.20 11.60 47,808 11.420 0.00%
2018-02-23 0 0.570 0.570 0.580 0.570 0.580 70,405 39,992 0.5680 11.40 11.40 11.60 11.40 11.60 3,520 11.361 -1.72%
2018-02-22 0 0.580 0.570 0.580 0.560 0.600 768,824 445,045 0.5789 11.60 11.40 11.60 11.20 12.00 38,441 11.577 1.75%
2018-02-21 0 0.570 0.570 0.580 0.540 0.590 1,662,476 925,960 0.5570 11.40 11.40 11.60 10.80 11.80 83,124 11.140 0.00%
2018-02-20 0 0.570 0.570 0.580 0.570 0.590 699,330 403,633 0.5772 11.40 11.40 11.60 11.40 11.80 34,966 11.543 0.00%
2018-02-15 0 0.570 0.570 0.580 0.560 0.570 650,963 370,423 0.5690 11.40 11.40 11.60 11.20 11.40 32,548 11.381 0.00%
2018-02-14 0 0.570 0.570 0.580 0.550 0.570 1,321,606 744,634 0.5634 11.40 11.40 11.60 11.00 11.40 66,080 11.269 1.79%
2018-02-13 0 0.560 0.560 0.570 0.550 0.560 486,093 269,389 0.5542 11.20 11.20 11.40 11.00 11.20 24,305 11.084 1.82%
2018-02-12 0 0.550 0.540 0.550 0.520 0.550 1,824,735 980,143 0.5371 11.00 10.80 11.00 10.40 11.00 91,237 10.743 1.85%
2018-02-09 0 0.540 0.540 0.560 0.530 0.550 3,091,169 1,671,204 0.5406 10.80 10.80 11.20 10.60 11.00 154,558 10.813 -5.26%
2018-02-08 0 0.570 0.570 0.580 0.570 0.590 2,735,320 1,565,006 0.5721 11.40 11.40 11.60 11.40 11.80 136,766 11.443 0.00%
2018-02-07 0 0.570 0.570 0.580 0.570 0.600 1,970,282 1,137,035 0.5771 11.40 11.40 11.60 11.40 12.00 98,514 11.542 1.79%
2018-02-06 0 0.560 0.550 0.560 0.550 0.600 6,465,458 3,688,014 0.5704 11.20 11.00 11.20 11.00 12.00 323,273 11.408 -8.20%
2018-02-05 0 0.610 0.610 0.620 0.590 0.620 1,592,119 962,475 0.6045 12.20 12.20 12.40 11.80 12.40 79,606 12.090 -3.17%
2018-02-02 0 0.630 0.620 0.630 0.610 0.640 2,580,167 1,621,253 0.6284 12.60 12.40 12.60 12.20 12.80 129,008 12.567 -1.56%
2018-02-01 0 0.640 0.630 0.640 0.630 0.670 4,861,891 3,131,011 0.6440 12.80 12.60 12.80 12.60 13.40 243,095 12.880 0.00%
2018-01-31 0 0.640 0.640 0.650 0.570 0.660 15,841,800 9,975,627 0.6297 12.80 12.80 13.00 11.40 13.20 792,090 12.594 12.28%
2018-01-30 0 0.570 0.570 0.580 0.550 0.580 1,332,879 751,133 0.5635 11.40 11.40 11.60 11.00 11.60 66,644 11.271 0.00%
2018-01-29 0 0.570 0.570 0.580 0.570 0.600 1,295,989 746,255 0.5758 11.40 11.40 11.60 11.40 12.00 64,799 11.516 0.00%
2018-01-26 0 0.570 0.570 0.580 0.570 0.600 2,177,098 1,254,679 0.5763 11.40 11.40 11.60 11.40 12.00 108,855 11.526 0.00%
2018-01-25 0 0.570 0.560 0.580 0.560 0.580 3,564,315 2,035,315 0.5710 11.40 11.20 11.60 11.20 11.60 178,216 11.421 -1.72%
2018-01-24 0 0.580 0.580 0.590 0.580 0.580 1,993,418 1,155,441 0.5796 11.60 11.60 11.80 11.60 11.60 99,671 11.593 0.00%
2018-01-23 0 0.580 0.580 0.590 0.580 0.600 1,717,960 1,010,038 0.5879 11.60 11.60 11.80 11.60 12.00 85,898 11.759 0.00%
2018-01-22 0 0.580 0.580 0.590 0.580 0.600 3,254,184 1,897,869 0.5832 11.60 11.60 11.80 11.60 12.00 162,709 11.664 -1.69%
2018-01-19 0 0.590 0.580 0.600 0.590 0.600 2,039,093 1,213,311 0.5950 11.80 11.60 12.00 11.80 12.00 101,955 11.900 -3.28%
2018-01-18 0 0.610 0.610 0.620 0.610 0.630 990,894 605,556 0.6111 12.20 12.20 12.40 12.20 12.60 49,545 12.222 0.00%
2018-01-17 0 0.610 0.610 0.620 0.610 0.630 9,289,698 5,807,979 0.6252 12.20 12.20 12.40 12.20 12.60 464,485 12.504 -1.61%
2018-01-16 0 0.620 0.620 0.630 0.600 0.650 6,378,778 3,982,689 0.6244 12.40 12.40 12.60 12.00 13.00 318,939 12.487 3.33%
2018-01-15 0 0.600 0.590 0.610 0.580 0.620 4,483,344 2,703,348 0.6030 12.00 11.80 12.20 11.60 12.40 224,167 12.060 3.45%
2018-01-12 0 0.580 0.580 0.590 0.580 0.610 1,555,988 918,184 0.5901 11.60 11.60 11.80 11.60 12.20 77,799 11.802 0.00%
2018-01-11 0 0.580 0.580 0.590 0.560 0.600 4,235,381 2,482,063 0.5860 11.60 11.60 11.80 11.20 12.00 211,769 11.721 5.45%
2018-01-10 0 0.550 0.550 0.570 0.550 0.590 6,833,823 3,873,512 0.5668 11.00 11.00 11.40 11.00 11.80 341,691 11.336 -6.78%
2018-01-09 0 0.590 0.590 0.600 0.590 0.610 2,753,881 1,645,208 0.5974 11.80 11.80 12.00 11.80 12.20 137,694 11.948 -1.67%
2018-01-08 0 0.600 0.600 0.610 0.570 0.630 5,194,068 3,120,384 0.6008 12.00 12.00 12.20 11.40 12.60 259,703 12.015 -1.64%
2018-01-05 0 0.610 0.610 0.620 0.610 0.630 3,328,854 2,053,318 0.6168 12.20 12.20 12.40 12.20 12.60 166,443 12.336 -3.17%
2018-01-04 0 0.630 0.620 0.630 0.600 0.670 11,945,990 7,511,216 0.6288 12.60 12.40 12.60 12.00 13.40 597,300 12.575 -5.97%
2018-01-03 0 0.670 0.670 0.680 0.670 0.690 14,410,076 9,912,108 0.6879 13.40 13.40 13.60 13.40 13.80 720,504 13.757 -2.90%
2018-01-02 0 0.690 0.680 0.690 0.670 0.690 1,484,282 1,011,708 0.6816 13.80 13.60 13.80 13.40 13.80 74,214 13.632 0.00%
2017-12-29 0 0.690 0.680 0.690 0.680 0.690 2,315,056 1,593,004 0.6881 13.80 13.60 13.80 13.60 13.80 115,753 13.762 0.00%
2017-12-28 0 0.690 0.690 0.700 0.690 0.710 877,910 618,407 0.7044 13.80 13.80 14.00 13.80 14.20 43,896 14.088 -2.82%
2017-12-27 0 0.710 0.690 0.710 0.680 0.710 887,603 618,181 0.6965 14.20 13.80 14.20 13.60 14.20 44,380 13.929 2.90%
2017-12-22 0 0.690 0.680 0.690 0.670 0.700 4,122,553 2,862,641 0.6944 13.80 13.60 13.80 13.40 14.00 206,128 13.888 -1.43%
2017-12-21 0 0.700 0.690 0.700 0.670 0.700 1,889,347 1,300,065 0.6881 14.00 13.80 14.00 13.40 14.00 94,467 13.762 1.45%
2017-12-20 0 0.690 0.680 0.690 0.680 0.710 7,141,138 4,979,702 0.6973 13.80 13.60 13.80 13.60 14.20 357,057 13.947 -2.82%
2017-12-19 0 0.710 0.700 0.710 0.690 0.710 7,371,110 5,216,567 0.7077 14.20 14.00 14.20 13.80 14.20 368,556 14.154 1.43%
2017-12-18 0 0.700 0.690 0.700 0.690 0.720 7,872,341 5,564,097 0.7068 14.00 13.80 14.00 13.80 14.40 393,617 14.136 -2.78%
2017-12-15 0 0.720 0.710 0.720 0.690 0.720 3,488,186 2,477,331 0.7102 14.40 14.20 14.40 13.80 14.40 174,409 14.204 0.00%
2017-12-14 0 0.720 0.720 0.730 0.670 0.730 31,389,974 21,444,121 0.6832 14.40 14.40 14.60 13.40 14.60 1,569,499 13.663 7.46%
2017-12-13 0 0.670 0.670 0.680 0.670 0.700 35,489,488 24,135,954 0.6801 13.40 13.40 13.60 13.40 14.00 1,774,474 13.602 -2.90%
2017-12-12 0 0.690 0.690 0.700 0.690 0.750 14,492,175 10,427,392 0.7195 13.80 13.80 14.00 13.80 15.00 724,609 14.390 -10.39%
2017-12-11 0 0.770 0.760 0.770 0.740 0.780 9,208,387 7,069,663 0.7677 15.40 15.20 15.40 14.80 15.60 460,419 15.355 -1.28%
2017-12-08 0 0.780 0.770 0.790 0.760 0.800 8,853,036 6,919,625 0.7816 15.60 15.40 15.80 15.20 16.00 442,652 15.632 -2.50%
2017-12-07 0 0.800 0.790 0.810 0.730 0.820 13,522,531 10,531,827 0.7788 16.00 15.80 16.20 14.60 16.40 676,127 15.577 8.11%
2017-12-06 0 0.740 0.740 0.750 0.680 0.800 24,812,332 18,432,301 0.7429 14.80 14.80 15.00 13.60 16.00 1,240,617 14.857 -5.13%
2017-12-05 0 0.780 0.780 0.790 0.780 0.840 37,060,335 29,575,890 0.7980 15.60 15.60 15.80 15.60 16.80 1,853,017 15.961 -3.70%
2017-12-04 0 0.810 0.810 0.820 0.730 0.840 26,641,527 21,110,798 0.7924 16.20 16.20 16.40 14.60 16.80 1,332,076 15.848 8.00%
2017-12-01 0 0.750 0.740 0.750 0.680 0.760 43,812,212 31,128,913 0.7105 15.00 14.80 15.00 13.60 15.20 2,190,611 14.210 5.63%
2017-11-30 0 0.710 0.710 0.720 0.600 0.720 42,973,731 28,494,815 0.6631 14.20 14.20 14.40 12.00 14.40 2,148,687 13.262 9.23%
2017-11-29 0 0.650 0.640 0.650 0.590 0.680 46,961,860 30,422,318 0.6478 13.00 12.80 13.00 11.80 13.60 2,348,093 12.956 8.33%
2017-11-28 0 0.600 0.590 0.600 0.360 0.620 74,573,903 35,432,268 0.4751 12.00 11.80 12.00 7.200 12.40 3,728,695 9.5026 5.26%
2017-11-27 0 0.570 0.560 0.570 0.550 0.630 52,690,508 31,057,236 0.5894 11.40 11.20 11.40 11.00 12.60 2,634,525 11.789 1.79%
2017-11-24 0 0.560 0.550 0.560 0.485 0.630 55,207,599 30,522,650 0.5529 11.20 11.00 11.20 9.700 12.60 2,760,380 11.057 14.29%
2017-11-23 0 0.490 0.490 0.495 0.430 0.495 23,099,038 9,933,493 0.4300 9.800 9.800 9.900 8.600 9.900 1,154,952 8.6008 10.11%
2017-11-22 0 0.445 0.445 0.450 0.435 0.460 20,195,776 9,066,880 0.4489 8.900 8.900 9.000 8.700 9.200 1,009,789 8.9790 0.00%
2017-11-21 0 0.445 0.440 0.445 0.425 0.450 40,564,910 17,676,482 0.4358 8.900 8.800 8.900 8.500 9.000 2,028,246 8.7152 0.00%
2017-11-20 0 0.445 0.445 0.450 0.435 0.460 8,113,349 3,627,323 0.4471 8.900 8.900 9.000 8.700 9.200 405,667 8.9416 -3.26%
2017-11-17 0 0.460 0.455 0.470 0.410 0.510 52,039,075 24,016,569 0.4615 9.200 9.100 9.400 8.200 10.20 2,601,954 9.2302 5.75%
2017-11-16 0 0.435 0.430 0.435 0.360 0.460 42,959,858 17,333,257 0.4035 8.700 8.600 8.700 7.200 9.200 2,147,993 8.0695 22.54%
2017-11-15 0 0.355 0.355 0.365 0.350 0.360 8,525,729 3,053,299 0.3581 7.100 7.100 7.300 7.000 7.200 426,286 7.1626 0.00%
2017-11-14 0 0.355 0.355 0.360 0.350 0.360 7,830,317 2,777,019 0.3546 7.100 7.100 7.200 7.000 7.200 391,516 7.0930 1.43%
2017-11-13 0 0.350 0.350 0.355 0.350 0.355 13,111,000 4,653,486 0.3549 7.000 7.000 7.100 7.000 7.100 655,550 7.0986 0.00%
2017-11-10 0 0.350 0.350 0.355 0.350 0.360 15,889,481 5,662,985 0.3564 7.000 7.000 7.100 7.000 7.200 794,474 7.1280 -2.78%
2017-11-09 0 0.360 0.350 0.360 0.350 0.360 10,694,670 3,796,021 0.3549 7.200 7.000 7.200 7.000 7.200 534,734 7.0989 1.41%
2017-11-08 0 0.355 0.350 0.360 0.350 0.355 11,910,723 4,196,963 0.3524 7.100 7.000 7.200 7.000 7.100 595,536 7.0474 1.43%
2017-11-07 0 0.350 0.350 0.355 0.345 0.355 9,232,482 3,265,184 0.3537 7.000 7.000 7.100 6.900 7.100 461,624 7.0733 0.00%
2017-11-06 0 0.350 0.350 0.355 0.345 0.355 11,074,216 3,901,796 0.3523 7.000 7.000 7.100 6.900 7.100 553,711 7.0466 1.45%
2017-11-03 0 0.345 0.345 0.350 0.335 0.355 12,098,984 4,176,587 0.3452 6.900 6.900 7.000 6.700 7.100 604,949 6.9040 -4.17%
2017-11-02 0 0.360 0.355 0.365 0.355 0.360 9,539,186 3,432,580 0.3598 7.200 7.100 7.300 7.100 7.200 476,959 7.1968 0.00%
2017-11-01 0 0.360 0.360 0.365 0.355 0.365 8,228,741 2,976,086 0.3617 7.200 7.200 7.300 7.100 7.300 411,437 7.2334 0.00%
2017-10-31 0 0.360 0.360 0.365 0.350 0.365 9,101,385 3,245,596 0.3566 7.200 7.200 7.300 7.000 7.300 455,069 7.1321 2.86%
2017-10-30 0 0.350 0.345 0.355 0.345 0.355 9,918,065 3,470,888 0.3500 7.000 6.900 7.100 6.900 7.100 495,903 6.9991 0.00%
2017-10-27 0 0.350 0.340 0.350 0.335 0.350 17,596,495 6,034,793 0.3430 7.000 6.800 7.000 6.700 7.000 879,825 6.8591 2.94%
2017-10-26 0 0.340 0.340 0.345 0.330 0.340 10,819,026 3,665,457 0.3388 6.800 6.800 6.900 6.600 6.800 540,951 6.7759 3.03%
2017-10-25 0 0.330 0.330 0.340 0.330 0.340 4,705,110 1,579,976 0.3358 6.600 6.600 6.800 6.600 6.800 235,256 6.7160 0.00%
2017-10-24 0 0.330 0.330 0.340 0.330 0.340 7,589,808 2,535,452 0.3341 6.600 6.600 6.800 6.600 6.800 379,490 6.6812 0.00%
2017-10-23 0 0.330 0.330 0.340 0.330 0.340 5,585,308 1,873,223 0.3354 6.600 6.600 6.800 6.600 6.800 279,265 6.7077 -1.49%
2017-10-20 0 0.335 0.335 0.345 0.335 0.345 17,646,124 6,018,401 0.3411 6.700 6.700 6.900 6.700 6.900 882,306 6.8212 -1.47%
2017-10-19 0 0.340 0.340 0.345 0.340 0.360 12,323,307 4,321,232 0.3507 6.800 6.800 6.900 6.800 7.200 616,165 7.0131 -4.23%
2017-10-18 0 0.355 0.350 0.360 0.340 0.360 14,239,626 5,074,867 0.3564 7.100 7.000 7.200 6.800 7.200 711,981 7.1278 1.43%
2017-10-17 0 0.350 0.345 0.350 0.345 0.355 11,513,210 4,038,912 0.3508 7.000 6.900 7.000 6.900 7.100 575,660 7.0161 -1.41%
2017-10-16 0 0.355 0.355 0.360 0.350 0.360 12,868,596 4,623,374 0.3593 7.100 7.100 7.200 7.000 7.200 643,430 7.1855 -1.39%
2017-10-13 0 0.360 0.355 0.360 0.355 0.360 12,173,030 4,333,706 0.3560 7.200 7.100 7.200 7.100 7.200 608,652 7.1202 -1.37%
2017-10-12 0 0.365 0.355 0.365 0.355 0.365 22,904,676 8,204,884 0.3582 7.300 7.100 7.300 7.100 7.300 1,145,234 7.1644 0.00%
2017-10-11 0 0.365 0.355 0.365 0.355 0.365 7,997,653 2,878,302 0.3599 7.300 7.100 7.300 7.100 7.300 399,883 7.1979 2.82%
2017-10-10 0 0.355 0.355 0.360 0.355 0.365 18,427,804 6,629,499 0.3598 7.100 7.100 7.200 7.100 7.300 921,390 7.1951 -2.74%
2017-10-09 0 0.365 0.355 0.365 0.355 0.365 17,561,634 6,342,143 0.3611 7.300 7.100 7.300 7.100 7.300 878,082 7.2227 0.00%
2017-10-06 0 0.365 0.355 0.365 0.355 0.365 27,300,583 9,901,428 0.3627 7.300 7.100 7.300 7.100 7.300 1,365,029 7.2536 -1.35%
2017-10-04 0 0.370 0.365 0.370 0.360 0.375 22,333,755 8,215,427 0.3678 7.400 7.300 7.400 7.200 7.500 1,116,688 7.3570 0.00%
2017-10-03 0 0.370 0.365 0.370 0.360 0.385 22,776,990 8,375,704 0.3677 7.400 7.300 7.400 7.200 7.700 1,138,850 7.3545 2.78%
2017-09-29 0 0.360 0.360 0.370 0.360 0.375 19,880,276 7,329,762 0.3687 7.200 7.200 7.400 7.200 7.500 994,014 7.3739 -4.00%
2017-09-28 0 0.375 0.375 0.380 0.365 0.380 21,323,794 7,993,902 0.3749 7.500 7.500 7.600 7.300 7.600 1,066,190 7.4976 0.00%
2017-09-27 0 0.375 0.365 0.375 0.350 0.375 30,537,033 11,034,287 0.3613 7.500 7.300 7.500 7.000 7.500 1,526,852 7.2268 2.74%
2017-09-26 0 0.365 0.355 0.365 0.355 0.370 23,276,321 8,523,788 0.3662 7.300 7.100 7.300 7.100 7.400 1,163,816 7.3240 -1.35%
2017-09-25 0 0.370 0.365 0.375 0.370 0.385 25,780,922 9,633,686 0.3737 7.400 7.300 7.500 7.400 7.700 1,289,046 7.4735 -2.63%
2017-09-22 0 0.380 0.375 0.380 0.355 0.380 26,409,790 9,679,239 0.3665 7.600 7.500 7.600 7.100 7.600 1,320,490 7.3300 5.56%
2017-09-21 0 0.360 0.355 0.360 0.335 0.360 27,388,286 9,470,171 0.3458 7.200 7.100 7.200 6.700 7.200 1,369,414 6.9155 5.88%
2017-09-20 0 0.340 0.340 0.345 0.330 0.345 28,022,922 9,404,518 0.3356 6.800 6.800 6.900 6.600 6.900 1,401,146 6.7120 0.00%
2017-09-19 0 0.340 0.335 0.340 0.330 0.340 22,443,169 7,513,454 0.3348 6.800 6.700 6.800 6.600 6.800 1,122,158 6.6955 0.00%
2017-09-18 0 0.340 0.325 0.340 0.325 0.340 27,231,202 9,049,324 0.3323 6.800 6.500 6.800 6.500 6.800 1,361,560 6.6463 0.00%
2017-09-15 0 0.340 0.330 0.340 0.330 0.340 28,046,618 9,449,964 0.3369 6.800 6.600 6.800 6.600 6.800 1,402,331 6.7388 1.49%
2017-09-14 0 0.335 0.325 0.335 0.325 0.345 33,214,693 11,168,204 0.3362 6.700 6.500 6.700 6.500 6.900 1,660,735 6.7249 -2.90%
2017-09-13 0 0.345 0.335 0.345 0.335 0.345 22,199,616 7,547,593 0.3400 6.900 6.700 6.900 6.700 6.900 1,109,981 6.7998 0.00%
2017-09-12 0 0.345 0.335 0.345 0.335 0.345 27,264,836 9,335,973 0.3424 6.900 6.700 6.900 6.700 6.900 1,363,242 6.8484 -1.43%
2017-09-11 0 0.350 0.345 0.350 0.345 0.350 16,386,795 5,733,261 0.3499 7.000 6.900 7.000 6.900 7.000 819,340 6.9974 0.00%
2017-09-08 0 0.350 0.345 0.350 0.340 0.350 28,791,235 9,927,479 0.3448 7.000 6.900 7.000 6.800 7.000 1,439,562 6.8962 2.94%
2017-09-07 0 0.340 0.335 0.340 0.335 0.340 17,004,337 5,780,683 0.3400 6.800 6.700 6.800 6.700 6.800 850,217 6.7991 1.49%
2017-09-06 0 0.335 0.335 0.340 0.335 0.340 13,586,693 4,618,216 0.3399 6.700 6.700 6.800 6.700 6.800 679,335 6.7981 -1.47%
2017-09-05 0 0.340 0.335 0.340 0.335 0.345 13,510,525 4,592,524 0.3399 6.800 6.700 6.800 6.700 6.900 675,526 6.7984 1.49%
2017-09-04 0 0.335 0.335 0.340 0.335 0.350 22,138,000 7,664,066 0.3462 6.700 6.700 6.800 6.700 7.000 1,106,900 6.9239 -5.63%
2017-09-01 0 0.355 0.350 0.355 0.350 0.355 17,073,382 6,025,202 0.3529 7.100 7.000 7.100 7.000 7.100 853,669 7.0580 0.00%
2017-08-31 0 0.355 0.350 0.360 0.350 0.355 18,989,180 6,739,328 0.3549 7.100 7.000 7.200 7.000 7.100 949,459 7.0981 1.43%
2017-08-30 0 0.350 0.350 0.355 0.350 0.360 18,806,947 6,675,117 0.3549 7.000 7.000 7.100 7.000 7.200 940,347 7.0986 -1.41%
2017-08-29 0 0.355 0.350 0.355 0.350 0.360 34,589,112 12,388,713 0.3582 7.100 7.000 7.100 7.000 7.200 1,729,456 7.1634 -1.39%
2017-08-28 0 0.360 0.360 0.365 0.355 0.360 24,091,375 8,664,741 0.3597 7.200 7.200 7.300 7.100 7.200 1,204,569 7.1932 -1.37%
2017-08-25 0 0.365 0.355 0.365 0.355 0.365 18,700,841 6,732,834 0.3600 7.300 7.100 7.300 7.100 7.300 935,042 7.2006 1.39%
2017-08-24 0 0.360 0.355 0.365 0.355 0.360 24,534,559 8,831,012 0.3599 7.200 7.100 7.300 7.100 7.200 1,226,728 7.1988 1.41%
2017-08-22 0 0.355 0.355 0.360 0.355 0.360 19,510,485 6,963,158 0.3569 7.100 7.100 7.200 7.100 7.200 975,524 7.1379 0.00%
2017-08-21 0 0.355 0.355 0.360 0.355 0.360 27,907,401 9,993,619 0.3581 7.100 7.100 7.200 7.100 7.200 1,395,370 7.1620 0.00%
2017-08-18 0 0.355 0.350 0.360 0.350 0.360 21,905,547 7,805,648 0.3563 7.100 7.000 7.200 7.000 7.200 1,095,277 7.1266 -1.39%
2017-08-17 0 0.360 0.355 0.360 0.355 0.360 19,932,334 7,171,217 0.3598 7.200 7.100 7.200 7.100 7.200 996,617 7.1956 0.00%
2017-08-16 0 0.360 0.360 0.365 0.355 0.360 14,510,719 5,219,040 0.3597 7.200 7.200 7.300 7.100 7.200 725,536 7.1934 1.41%
2017-08-15 0 0.355 0.350 0.355 0.355 0.365 26,075,653 9,411,449 0.3609 7.100 7.000 7.100 7.100 7.300 1,303,783 7.2186 -2.74%
2017-08-14 0 0.365 0.360 0.365 0.355 0.365 16,829,540 6,060,619 0.3601 7.300 7.200 7.300 7.100 7.300 841,477 7.2024 1.39%
2017-08-11 0 0.360 0.355 0.360 0.350 0.360 11,742,987 4,168,753 0.3550 7.200 7.100 7.200 7.000 7.200 587,149 7.1000 1.41%
2017-08-10 0 0.355 0.355 0.360 0.350 0.360 11,783,229 4,225,199 0.3586 7.100 7.100 7.200 7.000 7.200 589,161 7.1715 -2.74%
2017-08-09 0 0.365 0.360 0.365 0.360 0.370 12,562,670 4,622,407 0.3679 7.300 7.200 7.300 7.200 7.400 628,134 7.3590 0.00%
2017-08-08 0 0.365 0.365 0.370 0.360 0.370 25,548,655 9,368,387 0.3667 7.300 7.300 7.400 7.200 7.400 1,277,433 7.3338 -2.67%
2017-08-07 0 0.375 0.365 0.375 0.365 0.375 16,261,848 6,041,171 0.3715 7.500 7.300 7.500 7.300 7.500 813,092 7.4299 4.17%
2017-08-04 0 0.360 0.360 0.365 0.360 0.365 17,433,710 6,356,199 0.3646 7.200 7.200 7.300 7.200 7.300 871,686 7.2918 0.00%
2017-08-03 0 0.360 0.360 0.365 0.355 0.365 19,231,744 6,920,647 0.3599 7.200 7.200 7.300 7.100 7.300 961,587 7.1971 0.00%
2017-08-02 0 0.360 0.355 0.360 0.350 0.385 28,559,228 10,612,126 0.3716 7.200 7.100 7.200 7.000 7.700 1,427,961 7.4317 -2.70%
2017-08-01 0 0.370 0.370 0.380 0.365 0.380 26,474,982 9,890,266 0.3736 7.400 7.400 7.600 7.300 7.600 1,323,749 7.4714 1.37%
2017-07-31 0 0.365 0.360 0.365 0.345 0.375 43,075,634 15,395,544 0.3574 7.300 7.200 7.300 6.900 7.500 2,153,782 7.1481 5.80%
2017-07-28 0 0.345 0.345 0.355 0.345 0.350 21,155,865 7,316,354 0.3458 6.900 6.900 7.100 6.900 7.000 1,057,793 6.9166 0.00%
2017-07-27 0 0.345 0.340 0.345 0.345 0.350 30,139,878 10,513,505 0.3488 6.900 6.800 6.900 6.900 7.000 1,506,994 6.9765 0.00%
2017-07-26 0 0.345 0.345 0.350 0.340 0.350 20,805,174 7,275,392 0.3497 6.900 6.900 7.000 6.800 7.000 1,040,259 6.9938 0.00%
2017-07-25 0 0.345 0.340 0.345 0.340 0.345 18,050,195 6,219,099 0.3445 6.900 6.800 6.900 6.800 6.900 902,510 6.8909 0.00%
2017-07-24 0 0.345 0.345 0.350 0.340 0.350 28,437,992 9,809,754 0.3450 6.900 6.900 7.000 6.800 7.000 1,421,900 6.8990 1.47%
2017-07-21 0 0.340 0.340 0.345 0.335 0.400 44,234,146 16,288,667 0.3682 6.800 6.800 6.900 6.700 8.000 2,211,707 7.3647 -8.11%
2017-07-20 0 0.370 0.370 0.380 0.330 0.375 34,617,521 11,668,617 0.3371 7.400 7.400 7.600 6.600 7.500 1,730,876 6.7415 12.12%
2017-07-19 0 0.330 0.330 0.335 0.330 0.340 23,451,431 7,847,858 0.3346 6.600 6.600 6.700 6.600 6.800 1,172,572 6.6929 -1.49%
2017-07-18 0 0.335 0.330 0.335 0.330 0.335 16,747,986 5,601,385 0.3345 6.700 6.600 6.700 6.600 6.700 837,399 6.6890 0.00%
2017-07-17 0 0.335 0.330 0.335 0.330 0.335 18,898,837 6,322,504 0.3345 6.700 6.600 6.700 6.600 6.700 944,942 6.6909 0.00%
2017-07-14 0 0.335 0.330 0.335 0.330 0.340 28,782,740 9,641,235 0.3350 6.700 6.600 6.700 6.600 6.800 1,439,137 6.6993 0.00%
2017-07-13 0 0.335 0.330 0.335 0.330 0.335 34,066,464 11,359,404 0.3334 6.700 6.600 6.700 6.600 6.700 1,703,323 6.6690 0.00%
2017-07-12 0 0.335 0.330 0.335 0.330 0.340 26,701,137 8,919,287 0.3340 6.700 6.600 6.700 6.600 6.800 1,335,057 6.6808 0.00%
2017-07-11 0 0.335 0.330 0.335 0.325 0.335 25,479,440 8,515,144 0.3342 6.700 6.600 6.700 6.500 6.700 1,273,972 6.6839 0.00%
2017-07-10 0 0.335 0.330 0.335 0.330 0.335 16,715,191 5,597,484 0.3349 6.700 6.600 6.700 6.600 6.700 835,760 6.6975 0.00%
2017-07-07 0 0.335 0.330 0.335 0.330 0.340 23,344,674 7,840,785 0.3359 6.700 6.600 6.700 6.600 6.800 1,167,234 6.7174 -1.47%
2017-07-06 0 0.340 0.340 0.345 0.335 0.350 29,800,490 10,154,376 0.3407 6.800 6.800 6.900 6.700 7.000 1,490,024 6.8149 0.00%
2017-07-05 0 0.340 0.335 0.340 0.330 0.350 41,500,669 14,052,108 0.3386 6.800 6.700 6.800 6.600 7.000 2,075,033 6.7720 1.49%
2017-07-04 0 0.335 0.330 0.335 0.320 0.345 35,496,266 11,739,773 0.3307 6.700 6.600 6.700 6.400 6.900 1,774,813 6.6147 -1.47%
2017-07-03 0 0.340 0.330 0.340 0.330 0.345 26,954,378 9,092,723 0.3373 6.800 6.600 6.800 6.600 6.900 1,347,719 6.7468 0.00%
2017-06-30 0 0.340 0.330 0.340 0.325 0.345 41,835,126 14,047,664 0.3358 6.800 6.600 6.800 6.500 6.900 2,091,756 6.7157 0.00%
2017-06-29 0 0.340 0.330 0.340 0.325 0.350 44,078,836 14,862,788 0.3372 6.800 6.600 6.800 6.500 7.000 2,203,942 6.7437 0.00%
2017-06-28 0 0.340 0.335 0.340 0.320 0.350 37,094,005 12,476,267 0.3363 6.800 6.700 6.800 6.400 7.000 1,854,700 6.7268 -2.86%
2017-06-27 0 0.350 0.340 0.350 0.340 0.355 36,962,053 12,753,940 0.3451 7.000 6.800 7.000 6.800 7.100 1,848,103 6.9011 0.00%
2017-06-26 0 0.350 0.345 0.350 0.340 0.370 35,169,635 12,371,091 0.3518 7.000 6.900 7.000 6.800 7.400 1,758,482 7.0351 0.00%
2017-06-23 0 0.350 0.345 0.350 0.340 0.355 33,634,252 11,673,231 0.3471 7.000 6.900 7.000 6.800 7.100 1,681,713 6.9413 0.00%
2017-06-22 0 0.350 0.350 0.355 0.345 0.355 23,613,639 8,258,961 0.3498 7.000 7.000 7.100 6.900 7.100 1,180,682 6.9951 0.00%
2017-06-21 0 0.350 0.345 0.350 0.340 0.370 29,133,612 10,335,163 0.3548 7.000 6.900 7.000 6.800 7.400 1,456,681 7.0950 -2.78%
2017-06-20 0 0.360 0.355 0.360 0.350 0.380 34,045,040 12,482,948 0.3667 7.200 7.100 7.200 7.000 7.600 1,702,252 7.3332 -5.26%
2017-06-19 0 0.380 0.380 0.385 0.370 0.390 34,307,244 13,151,629 0.3833 7.600 7.600 7.700 7.400 7.800 1,715,362 7.6670 0.00%
2017-06-16 0 0.380 0.375 0.385 0.345 0.485 202,333,863 80,544,628 0.3981 7.600 7.500 7.700 6.900 9.700 10,116,693 7.9616 -21.65%
2017-06-15 0 0.485 0.475 0.480 0.475 0.700 91,900,908 55,828,428 0.6075 9.700 9.500 9.600 9.500 14.00 4,595,045 12.150 -30.71%
2017-06-14 0 0.700 0.690 0.700 0.660 0.760 77,177,064 51,936,706 0.6730 14.00 13.80 14.00 13.20 15.20 3,858,853 13.459 -6.67%
2017-06-13 0 0.750 0.740 0.750 0.710 0.770 79,095,878 53,676,471 0.6786 15.00 14.80 15.00 14.20 15.40 3,954,794 13.573 0.00%
2017-06-12 0 0.750 0.740 0.750 0.720 0.750 25,462,162 18,830,308 0.7395 15.00 14.80 15.00 14.40 15.00 1,273,108 14.791 0.00%
2017-06-09 0 0.750 0.730 0.740 0.670 0.760 70,888,796 51,382,884 0.7248 15.00 14.60 14.80 13.40 15.20 3,544,440 14.497 -1.32%
2017-06-08 0 0.760 0.750 0.760 0.740 0.780 24,225,112 18,347,977 0.7574 15.20 15.00 15.20 14.80 15.60 1,211,256 15.148 -1.30%
2017-06-07 0 0.770 0.760 0.770 0.750 0.790 41,165,363 31,781,138 0.7720 15.40 15.20 15.40 15.00 15.80 2,058,268 15.441 -1.28%
2017-06-06 0 0.780 0.760 0.780 0.760 0.790 29,984,756 23,143,902 0.7719 15.60 15.20 15.60 15.20 15.80 1,499,238 15.437 0.00%
2017-06-05 0 0.780 0.760 0.780 0.750 0.780 23,915,103 18,295,017 0.7650 15.60 15.20 15.60 15.00 15.60 1,195,755 15.300 1.30%
2017-06-02 0 0.770 0.750 0.770 0.730 0.770 27,054,885 20,514,433 0.7583 15.40 15.00 15.40 14.60 15.40 1,352,744 15.165 1.32%
2017-06-01 0 0.760 0.740 0.760 0.730 0.790 35,414,005 26,493,054 0.7481 15.20 14.80 15.20 14.60 15.80 1,770,700 14.962 -3.80%
2017-05-31 0 0.790 0.770 0.790 0.750 0.810 35,969,808 28,070,828 0.7804 15.80 15.40 15.80 15.00 16.20 1,798,490 15.608 -1.25%
2017-05-29 0 0.800 0.790 0.800 0.780 0.820 23,017,831 18,468,571 0.8024 16.00 15.80 16.00 15.60 16.40 1,150,892 16.047 0.00%
2017-05-26 0 0.800 0.790 0.800 0.790 0.810 18,569,537 14,852,704 0.7998 16.00 15.80 16.00 15.80 16.20 928,477 15.997 0.00%
2017-05-25 0 0.800 0.790 0.800 0.790 0.830 24,564,924 19,918,133 0.8108 16.00 15.80 16.00 15.80 16.60 1,228,246 16.217 -2.44%
2017-05-24 0 0.820 0.800 0.820 0.800 0.830 23,939,247 19,462,441 0.8130 16.40 16.00 16.40 16.00 16.60 1,196,962 16.260 0.00%
2017-05-23 0 0.820 0.800 0.820 0.800 0.840 49,741,951 40,596,069 0.8161 16.40 16.00 16.40 16.00 16.80 2,487,098 16.323 -1.20%
2017-05-22 0 0.830 0.810 0.830 0.730 0.850 61,663,715 49,862,806 0.8086 16.60 16.20 16.60 14.60 17.00 3,083,186 16.172 10.67%
2017-05-19 0 0.750 0.730 0.750 0.730 0.760 25,964,411 19,214,848 0.7400 15.00 14.60 15.00 14.60 15.20 1,298,221 14.801 1.35%
2017-05-18 0 0.740 0.730 0.740 0.710 0.750 46,124,572 33,668,100 0.7299 14.80 14.60 14.80 14.20 15.00 2,306,229 14.599 0.00%
2017-05-17 0 0.740 0.730 0.740 0.740 0.770 22,188,036 16,620,738 0.7491 14.80 14.60 14.80 14.80 15.40 1,109,402 14.982 -2.63%
2017-05-16 0 0.760 0.750 0.760 0.740 0.780 23,705,800 17,986,916 0.7588 15.20 15.00 15.20 14.80 15.60 1,185,290 15.175 1.33%
2017-05-15 0 0.750 0.740 0.750 0.730 0.770 27,302,176 20,455,029 0.7492 15.00 14.80 15.00 14.60 15.40 1,365,109 14.984 2.74%
2017-05-12 0 0.730 0.720 0.730 0.710 0.730 24,785,171 17,847,304 0.7201 14.60 14.40 14.60 14.20 14.60 1,239,259 14.402 1.39%
2017-05-11 0 0.720 0.710 0.720 0.700 0.720 25,002,489 17,763,612 0.7105 14.40 14.20 14.40 14.00 14.40 1,250,124 14.209 1.41%
2017-05-10 0 0.710 0.700 0.710 0.700 0.720 22,476,532 15,911,139 0.7079 14.20 14.00 14.20 14.00 14.40 1,123,827 14.158 0.00%
2017-05-09 0 0.710 0.700 0.710 0.690 0.730 19,919,321 14,091,708 0.7074 14.20 14.00 14.20 13.80 14.60 995,966 14.149 0.00%
2017-05-08 0 0.710 0.690 0.710 0.690 0.720 19,499,454 13,683,451 0.7017 14.20 13.80 14.20 13.80 14.40 974,973 14.035 0.00%
2017-05-05 0 0.710 0.690 0.710 0.690 0.720 24,415,865 17,113,170 0.7009 14.20 13.80 14.20 13.80 14.40 1,220,793 14.018 0.00%
2017-05-04 0 0.710 0.700 0.710 0.680 0.730 33,605,774 23,720,307 0.7058 14.20 14.00 14.20 13.60 14.60 1,680,289 14.117 1.43%
2017-05-02 0 0.700 0.690 0.700 0.610 0.710 42,805,549 28,312,030 0.6614 14.00 13.80 14.00 12.20 14.20 2,140,277 13.228 12.90%
2017-04-28 0 0.620 0.600 0.620 0.600 0.620 58,410,786 35,394,999 0.6060 12.40 12.00 12.40 12.00 12.40 2,920,539 12.119 1.64%
2017-04-27 0 0.610 0.600 0.610 0.590 0.620 21,914,278 13,158,629 0.6005 12.20 12.00 12.20 11.80 12.40 1,095,714 12.009 0.00%
2017-04-26 0 0.610 0.600 0.610 0.590 0.610 22,510,074 13,510,861 0.6002 12.20 12.00 12.20 11.80 12.20 1,125,504 12.004 0.00%
2017-04-25 0 0.610 0.590 0.610 0.590 0.610 21,672,153 12,879,782 0.5943 12.20 11.80 12.20 11.80 12.20 1,083,608 11.886 1.67%
2017-04-24 0 0.600 0.590 0.600 0.580 0.600 21,018,468 12,402,410 0.5901 12.00 11.80 12.00 11.60 12.00 1,050,923 11.801 0.00%
2017-04-21 0 0.600 0.580 0.590 0.580 0.620 38,834,174 23,111,294 0.5951 12.00 11.60 11.80 11.60 12.40 1,941,709 11.903 -1.64%
2017-04-20 0 0.610 0.600 0.610 0.580 0.610 21,055,763 12,629,037 0.5998 12.20 12.00 12.20 11.60 12.20 1,052,788 11.996 3.39%
2017-04-19 0 0.590 0.580 0.590 0.570 0.620 19,636,785 11,525,729 0.5869 11.80 11.60 11.80 11.40 12.40 981,839 11.739 -1.67%
2017-04-18 0 0.600 0.580 0.600 0.580 0.620 21,862,346 13,060,950 0.5974 12.00 11.60 12.00 11.60 12.40 1,093,117 11.948 -3.23%
2017-04-13 0 0.620 0.610 0.620 0.600 0.640 31,834,407 19,686,460 0.6184 12.40 12.20 12.40 12.00 12.80 1,591,720 12.368 -1.59%
2017-04-12 0 0.630 0.620 0.630 0.610 0.640 23,266,761 14,632,788 0.6289 12.60 12.40 12.60 12.20 12.80 1,163,338 12.578 -1.56%
2017-04-11 0 0.640 0.630 0.640 0.600 0.660 27,474,253 17,461,011 0.6355 12.80 12.60 12.80 12.00 13.20 1,373,713 12.711 4.92%
2017-04-10 0 0.610 0.590 0.610 0.590 0.630 22,632,824 13,797,856 0.6096 12.20 11.80 12.20 11.80 12.60 1,131,641 12.193 0.00%
2017-04-07 0 0.610 0.590 0.610 0.590 0.630 24,751,725 15,067,610 0.6087 12.20 11.80 12.20 11.80 12.60 1,237,586 12.175 -1.61%
2017-04-06 0 0.620 0.610 0.620 0.610 0.640 51,243,703 31,919,724 0.6229 12.40 12.20 12.40 12.20 12.80 2,562,185 12.458 -3.12%
2017-04-05 0 0.640 0.630 0.640 0.620 0.650 25,038,638 15,889,918 0.6346 12.80 12.60 12.80 12.40 13.00 1,251,932 12.692 1.59%
2017-04-03 0 0.630 0.610 0.630 0.610 0.640 32,312,436 20,239,547 0.6264 12.60 12.20 12.60 12.20 12.80 1,615,622 12.527 0.00%
2017-03-31 0 0.630 0.620 0.630 0.620 0.650 35,372,258 22,381,042 0.6327 12.60 12.40 12.60 12.40 13.00 1,768,613 12.655 1.61%
2017-03-30 0 0.620 0.610 0.620 0.600 0.630 46,817,761 28,521,438 0.6092 12.40 12.20 12.40 12.00 12.60 2,340,888 12.184 0.00%
2017-03-29 0 0.620 0.610 0.620 0.590 0.650 48,583,163 30,161,449 0.6208 12.40 12.20 12.40 11.80 13.00 2,429,158 12.416 5.08%
2017-03-28 0 0.590 0.580 0.590 0.540 0.630 49,292,623 28,859,552 0.5855 11.80 11.60 11.80 10.80 12.60 2,464,631 11.709 7.27%
2017-03-27 0 0.550 0.530 0.540 0.510 0.560 64,796,070 34,372,829 0.5305 11.00 10.60 10.80 10.20 11.20 3,239,804 10.610 0.00%
2017-03-24 0 0.550 0.530 0.550 0.530 0.560 38,311,683 20,655,257 0.5391 11.00 10.60 11.00 10.60 11.20 1,915,584 10.783 -1.79%
2017-03-23 0 0.560 0.540 0.560 0.540 0.560 18,784,222 10,329,788 0.5499 11.20 10.80 11.20 10.80 11.20 939,211 10.998 1.82%
2017-03-22 0 0.550 0.530 0.550 0.530 0.550 24,698,875 13,335,425 0.5399 11.00 10.60 11.00 10.60 11.00 1,234,944 10.798 -1.79%
2017-03-21 0 0.560 0.550 0.560 0.540 0.560 27,697,168 15,228,960 0.5498 11.20 11.00 11.20 10.80 11.20 1,384,858 10.997 0.00%
2017-03-20 0 0.560 0.550 0.560 0.520 0.570 23,268,203 12,634,750 0.5430 11.20 11.00 11.20 10.40 11.40 1,163,410 10.860 3.70%
2017-03-17 0 0.540 0.520 0.540 0.520 0.580 32,561,395 17,731,671 0.5446 10.80 10.40 10.80 10.40 11.60 1,628,070 10.891 -1.82%
2017-03-16 0 0.550 0.540 0.550 0.490 0.560 47,588,186 25,549,173 0.5369 11.00 10.80 11.00 9.800 11.20 2,379,409 10.738 10.00%
2017-03-15 0 0.500 0.495 0.500 0.430 0.520 112,814,521 55,517,057 0.4921 10.00 9.900 10.00 8.600 10.40 5,640,726 9.8422 12.36%
2017-03-14 0 0.445 0.430 0.445 0.420 0.445 25,823,346 11,165,539 0.4324 8.900 8.600 8.900 8.400 8.900 1,291,167 8.6476 3.49%
2017-03-13 0 0.430 0.420 0.430 0.410 0.445 28,160,380 12,084,487 0.4291 8.600 8.400 8.600 8.200 8.900 1,408,019 8.5826 1.18%
2017-03-10 0 0.425 0.420 0.425 0.415 0.435 24,088,319 10,357,260 0.4300 8.500 8.400 8.500 8.300 8.700 1,204,416 8.5994 -1.16%
2017-03-09 0 0.430 0.425 0.435 0.400 0.435 29,381,696 11,930,382 0.4060 8.600 8.500 8.700 8.000 8.700 1,469,085 8.1210 4.88%
2017-03-08 0 0.410 0.405 0.410 0.400 0.410 24,696,571 10,019,812 0.4057 8.200 8.100 8.200 8.000 8.200 1,234,829 8.1143 1.23%
2017-03-07 0 0.405 0.400 0.405 0.400 0.410 25,422,852 10,322,393 0.4060 8.100 8.000 8.100 8.000 8.200 1,271,143 8.1206 0.00%
2017-03-06 0 0.405 0.400 0.405 0.395 0.410 28,835,642 11,661,411 0.4044 8.100 8.000 8.100 7.900 8.200 1,441,782 8.0882 2.53%
2017-03-03 0 0.395 0.390 0.400 0.380 0.410 14,846,695 5,872,898 0.3956 7.900 7.800 8.000 7.600 8.200 742,335 7.9114 1.28%
2017-03-02 0 0.390 0.380 0.390 0.380 0.395 10,849,265 4,229,103 0.3898 7.800 7.600 7.800 7.600 7.900 542,463 7.7961 -1.27%
2017-03-01 0 0.395 0.390 0.395 0.380 0.410 23,889,697 9,434,032 0.3949 7.900 7.800 7.900 7.600 8.200 1,194,485 7.8980 -7.06%
2017-02-28 0 0.425 0.420 0.425 0.415 0.425 16,374,603 6,890,891 0.4208 8.500 8.400 8.500 8.300 8.500 818,730 8.4166 1.19%
2017-02-27 0 0.420 0.420 0.425 0.415 0.425 18,627,067 7,839,976 0.4209 8.400 8.400 8.500 8.300 8.500 931,353 8.4178 0.00%
2017-02-24 0 0.420 0.420 0.425 0.415 0.430 14,309,730 6,030,669 0.4214 8.400 8.400 8.500 8.300 8.600 715,486 8.4288 -2.33%
2017-02-23 0 0.430 0.425 0.430 0.410 0.440 19,772,011 8,439,516 0.4268 8.600 8.500 8.600 8.200 8.800 988,601 8.5368 3.61%
2017-02-22 0 0.415 0.415 0.420 0.405 0.420 19,415,480 7,936,759 0.4088 8.300 8.300 8.400 8.100 8.400 970,774 8.1757 1.22%
2017-02-21 0 0.410 0.405 0.410 0.400 0.410 11,921,728 4,836,989 0.4057 8.200 8.100 8.200 8.000 8.200 596,086 8.1146 0.00%
2017-02-20 0 0.410 0.405 0.410 0.400 0.420 19,572,655 7,954,933 0.4064 8.200 8.100 8.200 8.000 8.400 978,633 8.1286 2.50%
2017-02-17 0 0.400 0.400 0.405 0.390 0.400 12,017,323 4,782,948 0.3980 8.000 8.000 8.100 7.800 8.000 600,866 7.9601 -1.23%
2017-02-16 0 0.405 0.400 0.405 0.385 0.405 30,138,749 11,986,621 0.3977 8.100 8.000 8.100 7.700 8.100 1,506,937 7.9543 5.19%
2017-02-15 0 0.385 0.385 0.390 0.385 0.400 34,898,580 13,770,358 0.3946 7.700 7.700 7.800 7.700 8.000 1,744,929 7.8916 -2.53%
2017-02-14 0 0.395 0.395 0.400 0.385 0.410 14,894,030 5,912,973 0.3970 7.900 7.900 8.000 7.700 8.200 744,702 7.9401 -2.47%
2017-02-13 0 0.405 0.400 0.405 0.395 0.410 15,982,950 6,433,701 0.4025 8.100 8.000 8.100 7.900 8.200 799,148 8.0507 1.25%
2017-02-10 0 0.400 0.400 0.410 0.400 0.415 7,928,860 3,238,002 0.4084 8.000 8.000 8.200 8.000 8.300 396,443 8.1676 -2.44%
2017-02-09 0 0.410 0.405 0.415 0.400 0.415 16,215,403 6,561,808 0.4047 8.200 8.100 8.300 8.000 8.300 810,770 8.0933 1.23%
2017-02-08 0 0.405 0.405 0.410 0.380 0.415 22,166,598 8,766,077 0.3955 8.100 8.100 8.200 7.600 8.300 1,108,330 7.9093 3.85%
2017-02-07 0 0.390 0.380 0.390 0.365 0.410 19,201,279 7,455,841 0.3883 7.800 7.600 7.800 7.300 8.200 960,064 7.7660 -4.88%
2017-02-06 0 0.410 0.410 0.415 0.405 0.415 17,823,187 7,344,468 0.4121 8.200 8.200 8.300 8.100 8.300 891,159 8.2415 1.23%
2017-02-03 0 0.405 0.405 0.410 0.400 0.415 37,405,293 15,255,810 0.4079 8.100 8.100 8.200 8.000 8.300 1,870,265 8.1570 0.00%
2017-02-02 0 0.405 0.405 0.410 0.375 0.410 23,531,763 9,258,714 0.3935 8.100 8.100 8.200 7.500 8.200 1,176,588 7.8691 8.00%
2017-02-01 0 0.375 0.370 0.380 0.350 0.380 36,429,076 13,260,964 0.3640 7.500 7.400 7.600 7.000 7.600 1,821,454 7.2804 5.63%
2017-01-27 0 0.355 0.350 0.360 0.345 0.360 7,154,345 2,537,278 0.3546 7.100 7.000 7.200 6.900 7.200 357,717 7.0930 2.90%
2017-01-26 0 0.345 0.345 0.350 0.330 0.360 24,528,544 8,316,671 0.3391 6.900 6.900 7.000 6.600 7.200 1,226,427 6.7812 1.47%
2017-01-25 0 0.340 0.340 0.345 0.325 0.360 31,342,090 10,574,695 0.3374 6.800 6.800 6.900 6.500 7.200 1,567,104 6.7479 1.49%
2017-01-24 0 0.335 0.330 0.335 0.290 0.335 40,203,679 12,666,393 0.3151 6.700 6.600 6.700 5.800 6.700 2,010,184 6.3011 15.52%
2017-01-23 0 0.290 0.290 0.295 0.255 0.295 27,019,439 7,460,963 0.2761 5.800 5.800 5.900 5.100 5.900 1,350,972 5.5227 11.54%
2017-01-20 0 0.260 0.260 0.265 0.255 0.265 2,585,419 669,750 0.2590 5.200 5.200 5.300 5.100 5.300 129,271 5.1810 0.00%
2017-01-19 0 0.260 0.255 0.260 0.250 0.260 2,631,420 670,146 0.2547 5.200 5.100 5.200 5.000 5.200 131,571 5.0934 0.00%
2017-01-18 0 0.260 0.250 0.260 0.250 0.260 3,250,796 824,606 0.2537 5.200 5.000 5.200 5.000 5.200 162,540 5.0733 4.00%
2017-01-17 0 0.250 0.250 0.255 0.247 0.255 3,407,644 862,715 0.2532 5.000 5.000 5.100 4.940 5.100 170,382 5.0634 0.00%
2017-01-16 0 0.250 0.248 0.250 0.247 0.250 946,799 235,230 0.2484 5.000 4.960 5.000 4.940 5.000 47,340 4.9690 0.00%
2017-01-13 0 0.250 0.250 0.255 0.246 0.260 10,531,933 2,673,427 0.2538 5.000 5.000 5.100 4.920 5.200 526,597 5.0768 1.21%
2017-01-12 0 0.247 0.247 0.249 0.244 0.249 2,811,523 696,865 0.2479 4.940 4.940 4.980 4.880 4.980 140,576 4.9572 0.00%
2017-01-11 0 0.247 0.247 0.248 0.239 0.250 14,784,585 3,608,332 0.2441 4.940 4.940 4.960 4.780 5.000 739,229 4.8812 2.92%
2017-01-10 0 0.240 0.239 0.240 0.238 0.241 2,547,047 610,890 0.2398 4.800 4.780 4.800 4.760 4.820 127,352 4.7968 -0.83%
2017-01-09 0 0.242 0.241 0.242 0.241 0.244 4,810,615 1,164,891 0.2422 4.840 4.820 4.840 4.820 4.880 240,531 4.8430 0.83%
2017-01-06 0 0.240 0.240 0.243 0.240 0.248 8,582,126 2,101,037 0.2448 4.800 4.800 4.860 4.800 4.960 429,106 4.8963 -3.23%
2017-01-05 0 0.248 0.244 0.247 0.244 0.255 3,032,360 751,731 0.2479 4.960 4.880 4.940 4.880 5.100 151,618 4.9581 -0.40%
2017-01-04 0 0.249 0.245 0.249 0.238 0.250 12,978,731 3,168,257 0.2441 4.980 4.900 4.980 4.760 5.000 648,937 4.8822 2.05%
2017-01-03 0 0.244 0.242 0.244 0.243 0.246 3,076,298 749,897 0.2438 4.880 4.840 4.880 4.860 4.920 153,815 4.8753 0.41%
2016-12-30 0 0.243 0.242 0.243 0.241 0.245 5,599,303 1,362,374 0.2433 4.860 4.840 4.860 4.820 4.900 279,965 4.8662 -0.82%
2016-12-29 0 0.245 0.242 0.245 0.241 0.245 2,352,240 571,299 0.2429 4.900 4.840 4.900 4.820 4.900 117,612 4.8575 0.41%
2016-12-28 0 0.244 0.243 0.244 0.241 0.244 2,884,741 698,436 0.2421 4.880 4.860 4.880 4.820 4.880 144,237 4.8423 0.00%
2016-12-23 0 0.244 0.242 0.245 0.241 0.245 4,831,749 1,172,311 0.2426 4.880 4.840 4.900 4.820 4.900 241,587 4.8525 0.00%
2016-12-22 0 0.244 0.243 0.244 0.241 0.246 15,543,449 3,788,464 0.2437 4.880 4.860 4.880 4.820 4.920 777,172 4.8747 -0.41%
2016-12-21 0 0.245 0.242 0.245 0.242 0.247 1,160,256 282,511 0.2435 4.900 4.840 4.900 4.840 4.940 58,013 4.8698 0.00%
2016-12-20 0 0.245 0.243 0.245 0.241 0.248 4,115,417 1,007,149 0.2447 4.900 4.860 4.900 4.820 4.960 205,771 4.8945 -0.81%
2016-12-19 0 0.247 0.245 0.246 0.245 0.249 3,126,012 772,371 0.2471 4.940 4.900 4.920 4.900 4.980 156,301 4.9416 -1.20%
2016-12-16 0 0.250 0.248 0.250 0.245 0.250 3,403,581 844,479 0.2481 5.000 4.960 5.000 4.900 5.000 170,179 4.9623 0.00%
2016-12-15 0 0.250 0.246 0.250 0.244 0.250 2,224,835 548,261 0.2464 5.000 4.920 5.000 4.880 5.000 111,242 4.9286 0.00%
2016-12-14 0 0.250 0.248 0.250 0.246 0.255 1,162,351 289,386 0.2490 5.000 4.960 5.000 4.920 5.100 58,118 4.9793 0.00%
2016-12-13 0 0.250 0.247 0.250 0.245 0.255 12,239,249 3,012,225 0.2461 5.000 4.940 5.000 4.900 5.100 611,962 4.9222 0.00%
2016-12-12 0 0.250 0.249 0.250 0.248 0.255 1,021,498 255,682 0.2503 5.000 4.980 5.000 4.960 5.100 51,075 5.0060 -1.96%
2016-12-09 0 0.255 0.249 0.255 0.248 0.255 1,778,304 444,626 0.2500 5.100 4.980 5.100 4.960 5.100 88,915 5.0006 2.00%
2016-12-08 0 0.250 0.249 0.250 0.248 0.255 8,064,009 2,014,466 0.2498 5.000 4.980 5.000 4.960 5.100 403,200 4.9962 -1.96%
2016-12-07 0 0.255 0.250 0.255 0.249 0.255 1,161,872 290,247 0.2498 5.100 5.000 5.100 4.980 5.100 58,094 4.9962 0.00%
2016-12-06 0 0.255 0.250 0.255 0.247 0.260 4,932,102 1,235,524 0.2505 5.100 5.000 5.100 4.940 5.200 246,605 5.0101 2.00%
2016-12-05 0 0.260 0.255 0.260 0.255 0.260 3,716,817 964,380 0.2595 5.000 4.904 5.000 4.904 5.000 193,274 4.9897 0.00%
2016-12-02 0 0.260 0.255 0.260 0.255 0.265 2,559,000 665,055 0.2599 5.000 4.904 5.000 4.904 5.096 133,068 4.9979 -1.89%
2016-12-01 0 0.265 0.255 0.265 0.255 0.270 3,569,488 924,938 0.2591 5.096 4.904 5.096 4.904 5.192 185,613 4.9831 0.00%
2016-11-30 0 0.265 0.260 0.265 0.255 0.265 2,142,007 563,666 0.2631 5.096 5.000 5.096 4.904 5.096 111,384 5.0605 0.00%
2016-11-29 0 0.265 0.255 0.265 0.255 0.265 1,076,129 280,263 0.2604 5.096 4.904 5.096 4.904 5.096 55,959 5.0084 0.00%
2016-11-28 0 0.265 0.260 0.265 0.255 0.270 11,189,475 2,922,224 0.2612 5.096 5.000 5.096 4.904 5.192 581,853 5.0223 1.92%
2016-11-25 0 0.260 0.255 0.260 0.255 0.265 26,953,473 6,997,702 0.2596 5.000 4.904 5.000 4.904 5.096 1,401,581 4.9927 -1.89%
2016-11-24 0 0.265 0.255 0.265 0.250 0.265 16,372,431 4,252,120 0.2597 5.096 4.904 5.096 4.808 5.096 851,366 4.9945 1.92%
2016-11-23 0 0.260 0.255 0.260 0.250 0.260 2,830,404 721,620 0.2550 5.000 4.904 5.000 4.808 5.000 147,181 4.9029 1.96%
2016-11-22 0 0.255 0.250 0.255 0.250 0.260 993,101 252,492 0.2542 4.904 4.808 4.904 4.808 5.000 51,641 4.8893 -1.92%
2016-11-21 0 0.260 0.250 0.260 0.250 0.260 2,948,052 750,759 0.2547 5.000 4.808 5.000 4.808 5.000 153,299 4.8974 0.00%
2016-11-18 0 0.260 0.255 0.260 0.250 0.260 2,181,010 556,142 0.2550 5.000 4.904 5.000 4.808 5.000 113,413 4.9037 0.00%
2016-11-17 0 0.260 0.255 0.260 0.255 0.265 3,475,502 897,887 0.2583 5.000 4.904 5.000 4.904 5.096 180,726 4.9682 -1.89%
2016-11-16 0 0.265 0.260 0.265 0.255 0.265 3,627,883 943,893 0.2602 5.096 5.000 5.096 4.904 5.096 188,650 5.0034 0.00%
2016-11-15 0 0.265 0.260 0.265 0.255 0.265 2,280,746 589,505 0.2585 5.096 5.000 5.096 4.904 5.096 118,599 4.9706 0.00%
2016-11-14 0 0.265 0.255 0.265 0.255 0.265 12,390,060 3,220,838 0.2600 5.096 4.904 5.096 4.904 5.096 644,283 4.9991 1.92%
2016-11-11 0 0.260 0.255 0.260 0.255 0.265 2,490,953 647,228 0.2598 5.000 4.904 5.000 4.904 5.096 129,530 4.9968 0.00%
2016-11-10 0 0.260 0.255 0.260 0.255 0.270 2,624,190 683,609 0.2605 5.000 4.904 5.000 4.904 5.192 136,458 5.0097 -1.89%
2016-11-09 0 0.265 0.255 0.265 0.250 0.265 15,826,203 4,106,636 0.2595 5.096 4.904 5.096 4.808 5.096 822,963 4.9901 0.00%
2016-11-08 0 0.265 0.260 0.265 0.255 0.275 9,889,186 2,609,396 0.2639 5.096 5.000 5.096 4.904 5.288 514,238 5.0743 1.92%
2016-11-07 0 0.260 0.255 0.260 0.255 0.260 1,124,595 287,217 0.2554 5.000 4.904 5.000 4.904 5.000 58,479 4.9115 0.00%
2016-11-04 0 0.260 0.255 0.260 0.255 0.265 4,518,280 1,172,102 0.2594 5.000 4.904 5.000 4.904 5.096 234,951 4.9887 0.00%
2016-11-03 0 0.260 0.255 0.260 0.255 0.265 8,504,976 2,234,010 0.2627 5.000 4.904 5.000 4.904 5.096 442,259 5.0514 0.00%
2016-11-02 0 0.260 0.255 0.260 0.255 0.265 11,804,875 3,086,674 0.2615 5.000 4.904 5.000 4.904 5.096 613,854 5.0284 0.00%
2016-11-01 0 0.260 0.255 0.260 0.255 0.265 4,905,791 1,274,992 0.2599 5.000 4.904 5.000 4.904 5.096 255,101 4.9980 -1.89%
2016-10-31 0 0.265 0.260 0.265 0.255 0.265 934,206 243,097 0.2602 5.096 5.000 5.096 4.904 5.096 48,579 5.0042 0.00%
2016-10-28 0 0.265 0.260 0.265 0.260 0.270 1,402,967 371,467 0.2648 5.096 5.000 5.096 5.000 5.192 72,954 5.0918 0.00%
2016-10-27 0 0.265 0.260 0.270 0.260 0.270 4,249,368 1,141,684 0.2687 5.096 5.000 5.192 5.000 5.192 220,967 5.1668 0.00%
2016-10-26 0 0.265 0.260 0.270 0.260 0.275 3,132,426 823,863 0.2630 5.096 5.000 5.192 5.000 5.288 162,886 5.0579 -1.85%
2016-10-25 0 0.270 0.265 0.270 0.260 0.270 8,581,149 2,274,279 0.2650 5.192 5.096 5.192 5.000 5.192 446,220 5.0968 0.00%
2016-10-24 0 0.270 0.265 0.270 0.265 0.275 8,140,047 2,199,643 0.2702 5.192 5.096 5.192 5.096 5.288 423,282 5.1966 -6.90%
2016-10-20 0 0.290 0.280 0.290 0.280 0.290 590,959 167,404 0.2833 5.577 5.385 5.577 5.385 5.577 30,730 5.4476 1.75%
2016-10-19 0 0.285 0.280 0.285 0.275 0.285 4,625,670 1,310,402 0.2833 5.481 5.385 5.481 5.288 5.481 240,535 5.4479 0.00%
2016-10-18 0 0.285 0.275 0.285 0.275 0.290 1,486,749 418,370 0.2814 5.481 5.288 5.481 5.288 5.577 77,311 5.4115 0.00%
2016-10-17 0 0.285 0.280 0.285 0.280 0.290 7,977,743 2,290,713 0.2871 5.481 5.385 5.481 5.385 5.577 414,843 5.5219 0.00%
2016-10-14 0 0.285 0.275 0.285 0.275 0.290 5,098,289 1,449,099 0.2842 5.481 5.288 5.481 5.288 5.577 265,111 5.4660 1.79%
2016-10-13 0 0.280 0.270 0.280 0.270 0.285 1,062,057 290,267 0.2733 5.385 5.192 5.385 5.192 5.481 55,227 5.2559 0.00%
2016-10-12 0 0.280 0.270 0.280 0.270 0.290 10,627,388 3,015,463 0.2837 5.385 5.192 5.385 5.192 5.577 552,624 5.4566 0.00%
2016-10-11 0 0.280 0.270 0.280 0.270 0.290 2,452,146 696,790 0.2842 5.385 5.192 5.385 5.192 5.577 127,512 5.4645 -1.75%
2016-10-07 0 0.285 0.275 0.285 0.270 0.285 973,903 271,421 0.2787 5.481 5.288 5.481 5.192 5.481 50,643 5.3595 1.79%
2016-10-06 0 0.280 0.275 0.280 0.275 0.295 10,461,777 2,999,498 0.2867 5.385 5.288 5.385 5.288 5.673 544,012 5.5137 -3.45%
2016-10-05 0 0.290 0.280 0.290 0.280 0.290 3,129,957 887,682 0.2836 5.577 5.385 5.577 5.385 5.577 162,758 5.4540 1.75%
2016-10-04 0 0.285 0.275 0.285 0.270 0.285 3,046,132 837,991 0.2751 5.481 5.288 5.481 5.192 5.481 158,399 5.2904 0.00%
2016-10-03 0 0.285 0.275 0.285 0.270 0.290 9,190,947 2,608,889 0.2839 5.481 5.288 5.481 5.192 5.577 477,929 5.4587 1.79%
2016-09-30 0 0.280 0.270 0.280 0.270 0.280 1,138,868 314,561 0.2762 5.385 5.192 5.385 5.192 5.385 59,221 5.3116 0.00%
2016-09-29 0 0.280 0.275 0.280 0.275 0.285 6,024,145 1,710,956 0.2840 5.385 5.288 5.385 5.288 5.481 313,256 5.4619 0.00%
2016-09-28 0 0.280 0.270 0.280 0.270 0.290 2,750,000 766,250 0.2786 5.385 5.192 5.385 5.192 5.577 143,000 5.3584 0.00%
2016-09-27 0 0.280 0.270 0.280 0.260 0.290 6,133,193 1,720,210 0.2805 5.385 5.192 5.385 5.000 5.577 318,926 5.3938 7.69%
2016-09-26 0 0.260 0.255 0.260 0.255 0.290 13,576,251 3,669,518 0.2703 5.000 4.904 5.000 4.904 5.577 705,965 5.1979 -10.34%
2016-09-23 0 0.290 0.280 0.290 0.280 0.290 1,092,597 311,122 0.2848 5.577 5.385 5.577 5.385 5.577 56,815 5.4760 0.00%
2016-09-22 0 0.290 0.280 0.290 0.280 0.300 1,976,519 570,483 0.2886 5.577 5.385 5.577 5.385 5.769 102,779 5.5506 -3.33%
2016-09-21 0 0.300 0.295 0.300 0.280 0.310 13,139,819 3,856,520 0.2935 5.769 5.673 5.769 5.385 5.962 683,271 5.6442 3.45%
2016-09-20 0 0.290 0.285 0.290 0.280 0.290 6,830,571 1,966,779 0.2879 5.577 5.481 5.577 5.385 5.577 355,190 5.5373 0.00%
2016-09-19 0 0.290 0.280 0.290 0.275 0.295 7,223,593 2,067,312 0.2862 5.577 5.385 5.577 5.288 5.673 375,627 5.5036 -1.69%
2016-09-15 0 0.295 0.280 0.295 0.280 0.295 7,797,000 2,238,375 0.2871 5.673 5.385 5.673 5.385 5.673 405,444 5.5208 5.36%
2016-09-14 0 0.280 0.275 0.280 0.270 0.285 3,766,657 1,032,089 0.2740 5.385 5.288 5.385 5.192 5.481 195,866 5.2694 -1.75%
2016-09-13 0 0.285 0.275 0.285 0.275 0.285 6,447,517 1,806,554 0.2802 5.481 5.288 5.481 5.288 5.481 335,271 5.3883 0.00%
2016-09-12 0 0.285 0.280 0.285 0.280 0.285 7,705,828 2,162,548 0.2806 5.481 5.385 5.481 5.385 5.481 400,703 5.3969 -3.39%
2016-09-09 0 0.295 0.290 0.295 0.285 0.295 5,893,500 1,704,752 0.2893 5.673 5.577 5.673 5.481 5.673 306,462 5.5627 0.00%
2016-09-08 0 0.295 0.290 0.295 0.285 0.300 7,454,607 2,188,589 0.2936 5.673 5.577 5.673 5.481 5.769 387,640 5.6459 0.00%
2016-09-07 0 0.295 0.285 0.295 0.285 0.295 585,374 170,625 0.2915 5.673 5.481 5.673 5.481 5.673 30,439 5.6054 0.00%
2016-09-06 0 0.295 0.290 0.295 0.290 0.305 3,600,107 1,073,945 0.2983 5.673 5.577 5.673 5.577 5.865 187,206 5.7367 -1.67%
2016-09-05 0 0.300 0.290 0.300 0.290 0.305 9,188,255 2,744,323 0.2987 5.769 5.577 5.769 5.577 5.865 477,789 5.7438 1.69%
2016-09-02 0 0.295 0.290 0.295 0.285 0.295 6,939,199 2,025,676 0.2919 5.673 5.577 5.673 5.481 5.673 360,838 5.6138 0.00%
2016-09-01 0 0.295 0.285 0.295 0.285 0.300 7,656,129 2,255,141 0.2946 5.673 5.481 5.673 5.481 5.769 398,119 5.6645 -1.67%
2016-08-31 0 0.300 0.290 0.300 0.290 0.305 5,487,137 1,649,328 0.3006 5.769 5.577 5.769 5.577 5.865 285,331 5.7804 1.69%
2016-08-30 0 0.295 0.285 0.295 0.285 0.300 3,288,467 966,035 0.2938 5.673 5.481 5.673 5.481 5.769 171,000 5.6493 -1.67%
2016-08-29 0 0.300 0.290 0.300 0.290 0.300 1,628,362 480,128 0.2949 5.769 5.577 5.769 5.577 5.769 84,675 5.6703 0.00%
2016-08-26 0 0.300 0.295 0.300 0.285 0.305 9,957,325 2,975,427 0.2988 5.769 5.673 5.769 5.481 5.865 517,781 5.7465 1.69%
2016-08-25 0 0.295 0.285 0.295 0.285 0.295 2,261,037 655,608 0.2900 5.673 5.481 5.673 5.481 5.673 117,574 5.5761 0.00%
2016-08-24 0 0.295 0.290 0.295 0.290 0.315 6,837,875 2,086,401 0.3051 5.673 5.577 5.673 5.577 6.058 355,570 5.8678 -1.67%
2016-08-23 0 0.300 0.290 0.300 0.290 0.300 1,940,000 571,525 0.2946 5.769 5.577 5.769 5.577 5.769 100,880 5.6654 -1.64%
2016-08-22 0 0.305 0.295 0.305 0.280 0.310 9,584,796 2,906,808 0.3033 5.865 5.673 5.865 5.385 5.962 498,409 5.8322 5.17%
2016-08-19 0 0.290 0.285 0.290 0.280 0.295 476,276 136,150 0.2859 5.577 5.481 5.577 5.385 5.673 24,766 5.4974 0.00%
2016-08-18 0 0.290 0.280 0.290 0.280 0.290 5,091,212 1,449,408 0.2847 5.577 5.385 5.577 5.385 5.577 264,743 5.4748 0.00%
2016-08-17 0 0.290 0.285 0.290 0.285 0.315 9,169,039 2,818,164 0.3074 5.577 5.481 5.577 5.481 6.058 476,790 5.9107 -3.33%
2016-08-16 0 0.300 0.290 0.300 0.290 0.320 7,445,098 2,301,076 0.3091 5.769 5.577 5.769 5.577 6.154 387,145 5.9437 -1.64%
2016-08-15 0 0.305 0.300 0.305 0.295 0.315 4,753,165 1,435,124 0.3019 5.865 5.769 5.865 5.673 6.058 247,165 5.8063 -1.61%
2016-08-12 0 0.310 0.305 0.310 0.270 0.325 1,941,020 606,125 0.3123 5.962 5.865 5.962 5.192 6.250 100,933 6.0052 -4.62%
2016-08-11 0 0.325 0.310 0.325 0.310 0.330 4,964,612 1,609,071 0.3241 6.250 5.962 6.250 5.962 6.346 258,160 6.2328 -1.52%
2016-08-10 0 0.330 0.325 0.330 0.320 0.330 3,525,509 1,144,702 0.3247 6.346 6.250 6.346 6.154 6.346 183,326 6.2441 0.00%
2016-08-09 0 0.330 0.320 0.330 0.315 0.330 3,362,765 1,090,865 0.3244 6.346 6.154 6.346 6.058 6.346 174,864 6.2384 0.00%
2016-08-08 0 0.330 0.315 0.330 0.320 0.335 20,056,456 6,567,940 0.3275 6.346 6.058 6.346 6.154 6.442 1,042,936 6.2976 1.54%
2016-08-05 0 0.325 0.320 0.330 0.320 0.335 23,918,997 7,839,212 0.3277 6.250 6.154 6.346 6.154 6.442 1,243,788 6.3027 1.56%
2016-08-04 0 0.320 0.310 0.320 0.305 0.320 20,622,827 6,470,547 0.3138 6.154 5.962 6.154 5.865 6.154 1,072,387 6.0338 4.92%
2016-08-03 0 0.305 0.295 0.305 0.290 0.315 13,362,262 4,061,864 0.3040 5.865 5.673 5.865 5.577 6.058 694,838 5.8458 1.67%
2016-08-01 0 0.300 0.285 0.300 0.260 0.300 3,695,951 1,043,724 0.2824 5.769 5.481 5.769 5.000 5.769 192,189 5.4307 11.11%
2016-07-29 0 0.270 0.255 0.270 0.249 0.295 18,802,080 4,878,117 0.2594 5.192 4.904 5.192 4.788 5.673 977,708 4.9893 -10.00%
2016-07-28 0 0.300 0.290 0.300 0.270 0.335 14,297,700 4,353,902 0.3045 5.769 5.577 5.769 5.192 6.442 743,480 5.8561 -10.45%
2016-07-27 0 0.335 0.325 0.335 0.325 0.335 1,965,241 648,067 0.3298 6.442 6.250 6.442 6.250 6.442 102,193 6.3416 0.00%
2016-07-26 0 0.335 0.330 0.335 0.325 0.335 827,281 272,286 0.3291 6.442 6.346 6.442 6.250 6.442 43,019 6.3295 0.00%
2016-07-25 0 0.335 0.330 0.335 0.325 0.335 562,109 185,060 0.3292 6.442 6.346 6.442 6.250 6.442 29,230 6.3312 0.00%
2016-07-22 0 0.335 0.325 0.335 0.330 0.340 2,281,130 759,244 0.3328 6.442 6.250 6.442 6.346 6.538 118,619 6.4007 -1.47%
2016-07-21 0 0.340 0.335 0.340 0.335 0.345 2,373,416 806,974 0.3400 6.538 6.442 6.538 6.442 6.635 123,418 6.5386 -2.86%
2016-07-20 0 0.350 0.340 0.350 0.335 0.350 4,197,027 1,444,346 0.3441 6.731 6.538 6.731 6.442 6.731 218,245 6.6180 1.45%
2016-07-19 0 0.345 0.335 0.345 0.330 0.345 1,113,587 375,440 0.3371 6.635 6.442 6.635 6.346 6.635 57,907 6.4836 1.47%
2016-07-18 0 0.340 0.335 0.340 0.330 0.345 1,088,976 368,003 0.3379 6.538 6.442 6.538 6.346 6.635 56,627 6.4987 -1.45%
2016-07-15 0 0.345 0.335 0.345 0.335 0.345 268,546 91,059 0.3391 6.635 6.442 6.635 6.442 6.635 13,964 6.5208 0.00%
2016-07-14 0 0.345 0.335 0.345 0.330 0.345 9,512,545 3,232,544 0.3398 6.635 6.442 6.635 6.346 6.635 494,652 6.5350 2.99%
2016-07-13 0 0.335 0.330 0.340 0.330 0.345 3,368,039 1,130,170 0.3356 6.442 6.346 6.538 6.346 6.635 175,138 6.4530 0.00%
2016-07-12 0 0.335 0.330 0.335 0.330 0.340 3,308,293 1,103,431 0.3335 6.442 6.346 6.442 6.346 6.538 172,031 6.4141 -1.47%
2016-07-11 0 0.340 0.330 0.340 0.330 0.345 2,893,983 960,054 0.3317 6.538 6.346 6.538 6.346 6.635 150,487 6.3796 -1.45%
2016-07-08 0 0.345 0.335 0.345 0.335 0.345 9,438,030 3,208,344 0.3399 6.635 6.442 6.635 6.442 6.635 490,778 6.5373 1.47%
2016-07-07 0 0.340 0.330 0.340 0.330 0.345 3,097,125 1,041,929 0.3364 6.538 6.346 6.538 6.346 6.635 161,051 6.4696 -2.86%
2016-07-06 0 0.350 0.340 0.350 0.340 0.365 3,665,717 1,277,044 0.3484 6.731 6.538 6.731 6.538 7.019 190,617 6.6995 -4.11%
2016-07-05 0 0.365 0.360 0.365 0.340 0.365 20,198,004 7,065,103 0.3498 7.019 6.923 7.019 6.538 7.019 1,050,296 6.7268 5.80%
2016-07-04 0 0.345 0.335 0.345 0.335 0.345 6,422,108 2,183,405 0.3400 6.635 6.442 6.635 6.442 6.635 333,950 6.5381 0.00%
2016-06-30 0 0.345 0.335 0.345 0.335 0.345 8,341,525 2,874,057 0.3445 6.635 6.442 6.635 6.442 6.635 433,759 6.6259 0.00%
2016-06-29 0 0.345 0.335 0.345 0.335 0.345 29,198,863 9,927,011 0.3400 6.635 6.442 6.635 6.442 6.635 1,518,341 6.5381 0.00%
2016-06-28 0 0.345 0.335 0.345 0.335 0.345 7,802,993 2,652,971 0.3400 6.635 6.442 6.635 6.442 6.635 405,756 6.5383 0.00%
2016-06-27 0 0.345 0.340 0.345 0.325 0.345 18,360,433 6,221,367 0.3388 6.635 6.538 6.635 6.250 6.635 954,743 6.5163 1.47%
2016-06-24 0 0.340 0.335 0.340 0.330 0.345 2,880,576 975,006 0.3385 6.538 6.442 6.538 6.346 6.635 149,790 6.5092 -2.86%
2016-06-23 0 0.350 0.345 0.350 0.345 0.350 4,748,576 1,638,246 0.3450 6.731 6.635 6.731 6.635 6.731 246,926 6.6346 0.00%
2016-06-22 0 0.350 0.340 0.350 0.340 0.350 4,771,730 1,644,386 0.3446 6.731 6.538 6.731 6.538 6.731 248,130 6.6271 -1.41%
2016-06-21 0 0.355 0.350 0.355 0.340 0.355 10,951,268 3,786,600 0.3458 6.827 6.731 6.827 6.538 6.827 569,466 6.6494 1.43%
2016-06-20 0 0.350 0.345 0.350 0.340 0.355 6,330,578 2,209,465 0.3490 6.731 6.635 6.731 6.538 6.827 329,190 6.7118 -1.41%
2016-06-17 0 0.355 0.350 0.355 0.345 0.355 13,556,327 4,702,523 0.3469 6.827 6.731 6.827 6.635 6.827 704,929 6.6709 2.90%
2016-06-16 0 0.345 0.340 0.345 0.340 0.350 11,990,139 4,136,041 0.3450 6.635 6.538 6.635 6.538 6.731 623,487 6.6337 -1.43%
2016-06-15 0 0.350 0.345 0.350 0.340 0.350 9,548,272 3,293,439 0.3449 6.731 6.635 6.731 6.538 6.731 496,510 6.6332 0.00%
2016-06-14 0 0.350 0.340 0.350 0.340 0.350 12,835,667 4,422,638 0.3446 6.731 6.538 6.731 6.538 6.731 667,455 6.6261 0.00%
2016-06-13 0 0.350 0.340 0.350 0.340 0.350 5,713,953 1,963,223 0.3436 6.731 6.538 6.731 6.538 6.731 297,126 6.6074 -1.41%
2016-06-10 0 0.355 0.345 0.355 0.345 0.355 6,780,100 2,368,805 0.3494 6.827 6.635 6.827 6.635 6.827 352,565 6.7188 0.00%
2016-06-08 0 0.355 0.350 0.355 0.345 0.355 620,162 215,027 0.3467 6.827 6.731 6.827 6.635 6.827 32,248 6.6678 0.00%
2016-06-07 0 0.355 0.350 0.355 0.350 0.360 4,957,952 1,754,099 0.3538 6.827 6.731 6.827 6.731 6.923 257,814 6.8038 0.00%
2016-06-06 0 0.355 0.345 0.355 0.345 0.360 5,283,637 1,872,766 0.3544 6.827 6.635 6.827 6.635 6.923 274,749 6.8163 1.43%
2016-06-03 0 0.350 0.350 0.360 0.350 0.370 15,759,171 5,688,494 0.3610 6.731 6.731 6.923 6.731 7.115 819,477 6.9416 -2.78%
2016-06-02 0 0.360 0.350 0.360 0.350 0.360 15,477,071 5,438,418 0.3514 6.923 6.731 6.923 6.731 6.923 804,808 6.7574 1.41%
2016-06-01 0 0.355 0.350 0.360 0.350 0.360 5,178,633 1,835,652 0.3545 6.827 6.731 6.923 6.731 6.923 269,289 6.8167 0.00%
2016-05-31 0 0.355 0.350 0.355 0.350 0.360 6,499,450 2,284,693 0.3515 6.827 6.731 6.827 6.731 6.923 337,971 6.7600 0.00%
2016-05-30 0 0.355 0.350 0.355 0.350 0.360 4,308,141 1,529,228 0.3550 6.827 6.731 6.827 6.731 6.923 224,023 6.8262 -1.39%
2016-05-27 0 0.360 0.350 0.355 0.325 0.360 67,452,756 23,157,923 0.3433 6.923 6.731 6.827 6.250 6.923 3,507,543 6.6023 0.00%
2016-05-26 0 0.360 0.355 0.360 0.350 0.370 1,725,253 627,361 0.3636 6.923 6.827 6.923 6.731 7.115 89,713 6.9930 -2.70%
2016-05-25 0 0.370 0.360 0.370 0.360 0.380 4,171,175 1,528,978 0.3666 7.115 6.923 7.115 6.923 7.308 216,901 7.0492 -1.33%
2016-05-24 0 0.375 0.365 0.375 0.345 0.390 6,943,758 2,585,650 0.3724 7.212 7.019 7.212 6.635 7.500 361,075 7.1610 4.17%
2016-05-23 0 0.360 0.350 0.360 0.340 0.360 326,332 114,539 0.3510 6.923 6.731 6.923 6.538 6.923 16,969 6.7498 2.86%
2016-05-20 0 0.350 0.340 0.350 0.340 0.355 515,255 177,187 0.3439 6.731 6.538 6.731 6.538 6.827 26,793 6.6131 -1.41%
2016-05-19 0 0.355 0.350 0.355 0.345 0.355 368,720 128,892 0.3496 6.827 6.731 6.827 6.635 6.827 19,173 6.7224 1.43%
2016-05-18 0 0.350 0.345 0.350 0.340 0.375 3,689,986 1,283,270 0.3478 6.731 6.635 6.731 6.538 7.212 191,879 6.6879 -6.67%
2016-05-17 0 0.375 0.370 0.380 0.370 0.385 645,838 239,945 0.3715 7.212 7.115 7.308 7.115 7.404 33,584 7.1447 0.00%
2016-05-16 0 0.375 0.370 0.380 0.370 0.385 583,213 219,455 0.3763 7.212 7.115 7.308 7.115 7.404 30,327 7.2363 -1.32%
2016-05-13 0 0.380 0.375 0.380 0.370 0.390 732,000 275,780 0.3767 7.308 7.212 7.308 7.115 7.500 38,064 7.2452 -1.30%
2016-05-12 0 0.385 0.380 0.385 0.375 0.390 4,305,000 1,634,875 0.3798 7.404 7.308 7.404 7.212 7.500 223,860 7.3031 1.32%
2016-05-11 0 0.380 0.370 0.380 0.370 0.385 850,551 320,548 0.3769 7.308 7.115 7.308 7.115 7.404 44,229 7.2475 0.00%
2016-05-10 0 0.380 0.370 0.380 0.365 0.390 1,960,000 740,150 0.3776 7.308 7.115 7.308 7.019 7.500 101,920 7.2621 0.00%
2016-05-09 0 0.380 0.380 0.385 0.380 0.420 2,676,856 1,067,015 0.3986 7.308 7.308 7.404 7.308 8.077 139,197 7.6655 -9.52%
2016-05-06 0 0.420 0.415 0.420 0.410 0.460 9,574,023 4,152,502 0.4337 8.077 7.981 8.077 7.885 8.846 497,849 8.3409 -4.55%
2016-05-05 0 0.440 0.435 0.440 0.390 0.445 16,220,363 6,839,136 0.4216 8.462 8.365 8.462 7.500 8.558 843,459 8.1084 17.33%
2016-05-04 0 0.375 0.370 0.380 0.370 0.395 529,227 201,549 0.3808 7.212 7.115 7.308 7.115 7.596 27,520 7.3238 -5.06%
2016-05-03 0 0.395 0.390 0.395 0.365 0.400 871,448 330,324 0.3791 7.596 7.500 7.596 7.019 7.692 45,315 7.2895 3.95%
2016-04-29 0 0.380 0.360 0.380 0.360 0.380 393,244 144,490 0.3674 7.308 6.923 7.308 6.923 7.308 20,449 7.0660 5.56%
2016-04-28 0 0.360 0.360 0.365 0.355 0.365 226,654 81,712 0.3605 6.923 6.923 7.019 6.827 7.019 11,786 6.9330 -1.37%
2016-04-27 0 0.365 0.365 0.370 0.365 0.370 512,283 189,137 0.3692 7.019 7.019 7.115 7.019 7.115 26,639 7.1001 -3.95%
2016-04-26 0 0.380 0.375 0.380 0.375 0.380 211,000 79,200 0.3754 7.308 7.212 7.308 7.212 7.308 10,972 7.2184 1.33%
2016-04-25 0 0.375 0.375 0.380 0.370 0.380 98,618 36,702 0.3722 7.212 7.212 7.308 7.115 7.308 5,128 7.1570 -1.32%
2016-04-22 0 0.380 0.375 0.385 0.375 0.380 355,682 133,940 0.3766 7.308 7.212 7.404 7.212 7.308 18,495 7.2418 0.00%
2016-04-21 0 0.380 0.370 0.385 0.375 0.385 312,630 118,352 0.3786 7.308 7.115 7.404 7.212 7.404 16,257 7.2802 2.70%
2016-04-20 0 0.370 0.370 0.380 0.370 0.380 171,878 64,185 0.3734 7.115 7.115 7.308 7.115 7.308 8,938 7.1814 -1.33%
2016-04-19 0 0.375 0.375 0.380 0.370 0.375 208,991 77,220 0.3695 7.212 7.212 7.308 7.115 7.212 10,868 7.1056 -2.60%
2016-04-18 0 0.385 0.375 0.385 0.360 0.385 1,153,416 427,927 0.3710 7.404 7.212 7.404 6.923 7.404 59,978 7.1348 4.05%
2016-04-15 0 0.370 0.370 0.380 0.365 0.380 1,669,847 628,006 0.3761 7.115 7.115 7.308 7.019 7.308 86,832 7.2324 -1.33%
2016-04-14 0 0.375 0.375 0.380 0.375 0.405 2,193,627 855,664 0.3901 7.212 7.212 7.308 7.212 7.788 114,069 7.5013 -2.60%
2016-04-13 0 0.385 0.380 0.385 0.370 0.385 504,249 192,455 0.3817 7.404 7.308 7.404 7.115 7.404 26,221 7.3397 4.05%
2016-04-12 0 0.370 0.370 0.380 0.360 0.380 488,790 178,206 0.3646 7.115 7.115 7.308 6.923 7.308 25,417 7.0113 -1.33%
2016-04-11 0 0.375 0.370 0.375 0.365 0.390 272,422 104,050 0.3819 7.212 7.115 7.212 7.019 7.500 14,166 7.3451 2.74%
2016-04-08 0 0.365 0.365 0.380 0.360 0.375 243,837 89,447 0.3668 7.019 7.019 7.308 6.923 7.212 12,680 7.0544 0.00%
2016-04-07 0 0.365 0.360 0.370 0.360 0.365 577,473 208,998 0.3619 7.019 6.923 7.115 6.923 7.019 30,029 6.9600 1.39%
2016-04-06 0 0.360 0.360 0.370 0.355 0.370 606,899 220,153 0.3628 6.923 6.923 7.115 6.827 7.115 31,559 6.9760 -4.00%
2016-04-05 0 0.375 0.365 0.375 0.355 0.380 597,424 216,117 0.3617 7.212 7.019 7.212 6.827 7.308 31,066 6.9567 0.00%
2016-04-01 0 0.375 0.370 0.385 0.370 0.390 271,886 102,542 0.3772 7.212 7.115 7.404 7.115 7.500 14,138 7.2529 -5.06%
2016-03-31 0 0.395 0.395 0.400 0.380 0.395 173,550 66,884 0.3854 7.596 7.596 7.692 7.308 7.596 9,025 7.4113 1.28%
2016-03-30 0 0.390 0.385 0.395 0.375 0.390 333,129 127,599 0.3830 7.500 7.404 7.596 7.212 7.500 17,323 7.3660 1.30%
2016-03-29 0 0.385 0.380 0.390 0.360 0.385 252,473 93,298 0.3695 7.404 7.308 7.500 6.923 7.404 13,129 7.1065 2.67%
2016-03-24 0 0.375 0.375 0.390 0.375 0.390 400,310 152,186 0.3802 7.212 7.212 7.500 7.212 7.500 20,816 7.3110 -2.60%
2016-03-23 0 0.385 0.375 0.390 0.355 0.435 5,292,328 2,024,880 0.3826 7.404 7.212 7.500 6.827 8.365 275,201 7.3578 -8.33%
2016-03-22 0 0.420 0.420 0.435 0.410 0.425 389,931 162,106 0.4157 8.077 8.077 8.365 7.885 8.173 20,276 7.9948 1.20%
2016-03-21 0 0.415 0.415 0.420 0.410 0.425 632,235 265,234 0.4195 7.981 7.981 8.077 7.885 8.173 32,876 8.0677 -1.19%
2016-03-18 0 0.420 0.430 0.435 0.410 0.445 5,711,940 2,394,583 0.4192 8.077 8.269 8.365 7.885 8.558 297,021 8.0620 -3.45%
2016-03-17 0 0.435 0.430 0.435 0.420 0.460 1,714,383 754,078 0.4399 8.365 8.269 8.365 8.077 8.846 89,148 8.4587 3.57%
2016-03-16 0 0.420 0.415 0.420 0.400 0.430 511,917 210,182 0.4106 8.077 7.981 8.077 7.692 8.269 26,620 7.8957 5.00%
2016-03-15 0 0.400 0.400 0.415 0.400 0.410 383,622 154,076 0.4016 7.692 7.692 7.981 7.692 7.885 19,948 7.7237 -2.44%
2016-03-14 0 0.410 0.410 0.420 0.400 0.425 931,777 383,445 0.4115 7.885 7.885 8.077 7.692 8.173 48,452 7.9138 -1.20%
2016-03-11 0 0.415 0.415 0.420 0.405 0.425 434,921 179,708 0.4132 7.981 7.981 8.077 7.788 8.173 22,616 7.9461 -1.19%
2016-03-10 0 0.420 0.410 0.420 0.410 0.435 1,157,430 488,646 0.4222 8.077 7.885 8.077 7.885 8.365 60,186 8.1189 -3.45%
2016-03-09 0 0.435 0.430 0.435 0.420 0.465 2,093,092 905,756 0.4327 8.365 8.269 8.365 8.077 8.942 108,841 8.3218 -5.43%
2016-03-08 0 0.460 0.460 0.470 0.440 0.480 4,664,164 2,180,711 0.4675 8.846 8.846 9.038 8.462 9.231 242,537 8.9913 -4.17%
2016-03-07 0 0.480 0.470 0.480 0.390 0.495 19,207,661 9,012,138 0.4692 9.231 9.038 9.231 7.500 9.519 998,798 9.0230 23.08%
2016-03-04 0 0.390 0.385 0.390 0.360 0.390 1,181,076 445,454 0.3772 7.500 7.404 7.500 6.923 7.500 61,416 7.2531 6.85%
2016-03-03 0 0.365 0.360 0.365 0.360 0.375 445,826 163,147 0.3659 7.019 6.923 7.019 6.923 7.212 23,183 7.0374 0.00%
2016-03-02 0 0.365 0.365 0.370 0.345 0.365 728,051 260,039 0.3572 7.019 7.019 7.115 6.635 7.019 37,859 6.8687 2.82%
2016-03-01 0 0.355 0.350 0.355 0.350 0.360 916,000 325,610 0.3555 6.827 6.731 6.827 6.731 6.923 47,632 6.8360 4.41%
2016-02-29 0 0.340 0.340 0.355 0.340 0.340 108,287 36,751 0.3394 6.538 6.538 6.827 6.538 6.538 5,631 6.5266 -4.23%
2016-02-26 0 0.355 0.350 0.355 0.340 0.355 162,181 56,212 0.3466 6.827 6.731 6.827 6.538 6.827 8,433 6.6654 2.90%
2016-02-25 0 0.345 0.345 0.355 0.335 0.365 1,080,696 383,101 0.3545 6.635 6.635 6.827 6.442 7.019 56,196 6.8172 0.00%
2016-02-24 0 0.345 0.345 0.355 0.340 0.360 354,830 125,092 0.3525 6.635 6.635 6.827 6.538 6.923 18,451 6.7796 -1.43%
2016-02-23 0 0.350 0.335 0.350 0.330 0.360 2,065,741 711,992 0.3447 6.731 6.442 6.731 6.346 6.923 107,419 6.6282 1.45%
2016-02-22 0 0.345 0.345 0.350 0.340 0.350 468,073 162,501 0.3472 6.635 6.635 6.731 6.538 6.731 24,340 6.6764 -1.43%
2016-02-19 0 0.350 0.350 0.370 0.350 0.360 208,460 73,387 0.3520 6.731 6.731 7.115 6.731 6.923 10,840 6.7701 -2.78%
2016-02-18 0 0.360 0.355 0.360 0.345 0.360 623,780 219,669 0.3522 6.923 6.827 6.923 6.635 6.923 32,437 6.7723 9.09%
2016-02-17 0 0.330 0.330 0.355 0.330 0.335 251,536 83,942 0.3337 6.346 6.346 6.827 6.346 6.442 13,080 6.4176 -1.49%
2016-02-16 0 0.335 0.335 0.355 0.325 0.360 65,622 22,149 0.3375 6.442 6.442 6.827 6.250 6.923 3,412 6.4908 1.52%
2016-02-15 0 0.330 0.330 0.345 0.325 0.330 78,992 25,981 0.3289 6.346 6.346 6.635 6.250 6.346 4,108 6.3251 0.00%
2016-02-12 0 0.330 0.325 0.340 0.320 0.330 274,307 89,243 0.3253 6.346 6.250 6.538 6.154 6.346 14,264 6.2565 -1.49%
2016-02-11 0 0.335 0.335 0.345 0.320 0.335 85,082 27,875 0.3276 6.442 6.442 6.635 6.154 6.442 4,424 6.3005 -2.90%
2016-02-05 0 0.345 0.340 0.345 0.325 0.345 378,965 127,688 0.3369 6.635 6.538 6.635 6.250 6.635 19,706 6.4796 2.99%
2016-02-04 0 0.335 0.335 0.340 0.320 0.345 940,000 309,743 0.3295 6.442 6.442 6.538 6.154 6.635 48,880 6.3368 6.35%
2016-02-03 0 0.315 0.315 0.320 0.305 0.320 173,000 54,685 0.3161 6.058 6.058 6.154 5.865 6.154 8,996 6.0788 -1.56%
2016-02-02 0 0.320 0.315 0.320 0.320 0.335 588,941 192,473 0.3268 6.154 6.058 6.154 6.154 6.442 30,625 6.2848 -1.54%
2016-02-01 0 0.325 0.325 0.335 0.320 0.340 928,009 306,397 0.3302 6.250 6.250 6.442 6.154 6.538 48,256 6.3493 0.00%
2016-01-29 0 0.325 0.325 0.335 0.295 0.335 1,634,136 530,565 0.3247 6.250 6.250 6.442 5.673 6.442 84,975 6.2438 0.00%
2016-01-28 0 0.325 0.325 0.330 0.310 0.325 2,422,773 777,958 0.3211 6.250 6.250 6.346 5.962 6.250 125,984 6.1750 1.56%
2016-01-27 0 0.320 0.315 0.320 0.310 0.340 1,123,176 357,727 0.3185 6.154 6.058 6.154 5.962 6.538 58,405 6.1249 3.23%
2016-01-26 0 0.310 0.305 0.310 0.305 0.320 2,863,057 903,102 0.3154 5.962 5.865 5.962 5.865 6.154 148,879 6.0660 -7.46%
2016-01-25 0 0.335 0.330 0.335 0.325 0.340 852,592 284,228 0.3334 6.442 6.346 6.442 6.250 6.538 44,335 6.4109 1.52%
2016-01-22 0 0.330 0.330 0.335 0.310 0.330 1,859,932 590,581 0.3175 6.346 6.346 6.442 5.962 6.346 96,716 6.1063 3.13%
2016-01-21 0 0.320 0.315 0.320 0.305 0.345 3,009,917 944,731 0.3139 6.154 6.058 6.154 5.865 6.635 156,516 6.0360 0.00%
2016-01-20 0 0.320 0.320 0.330 0.315 0.350 1,091,670 363,001 0.3325 6.154 6.154 6.346 6.058 6.731 56,767 6.3946 -8.57%
2016-01-19 0 0.350 0.345 0.350 0.345 0.365 2,206,620 774,890 0.3512 6.731 6.635 6.731 6.635 7.019 114,744 6.7532 -4.11%
2016-01-18 0 0.365 0.365 0.370 0.355 0.370 1,000,647 361,756 0.3615 7.019 7.019 7.115 6.827 7.115 52,034 6.9523 -2.67%
2016-01-15 0 0.375 0.375 0.400 0.375 0.400 961,510 371,489 0.3864 7.212 7.212 7.692 7.212 7.692 49,999 7.4300 -6.25%
2016-01-14 0 0.400 0.400 0.405 0.380 0.430 774,510 302,520 0.3906 7.692 7.692 7.788 7.308 8.269 40,275 7.5114 1.27%
2016-01-13 0 0.395 0.380 0.400 0.365 0.395 1,991,672 755,006 0.3791 7.596 7.308 7.692 7.019 7.596 103,567 7.2900 5.33%
2016-01-12 0 0.375 0.375 0.380 0.370 0.380 811,698 303,029 0.3733 7.212 7.212 7.308 7.115 7.308 42,208 7.1794 -2.60%
2016-01-11 0 0.385 0.375 0.400 0.380 0.400 1,145,937 439,077 0.3832 7.404 7.212 7.692 7.308 7.692 59,589 7.3685 -6.10%
2016-01-08 0 0.410 0.410 0.420 0.400 0.425 1,989,405 815,074 0.4097 7.885 7.885 8.077 7.692 8.173 103,449 7.8790 -1.20%
2016-01-07 0 0.415 0.410 0.420 0.410 0.435 1,519,866 635,790 0.4183 7.981 7.885 8.077 7.885 8.365 79,033 8.0446 -6.74%
2016-01-06 0 0.445 0.435 0.445 0.430 0.460 3,346,436 1,487,869 0.4446 8.558 8.365 8.558 8.269 8.846 174,015 8.5503 -4.30%
2016-01-05 0 0.465 0.460 0.465 0.465 0.480 567,577 269,962 0.4756 8.942 8.846 8.942 8.942 9.231 29,514 9.1469 -2.11%
2016-01-04 0 0.475 0.470 0.475 0.470 0.520 1,990,055 961,984 0.4834 9.135 9.038 9.135 9.038 10.000 103,483 9.2961 -8.65%
2015-12-31 0 0.520 0.510 0.520 0.510 0.520 418,358 217,457 0.5198 10.000 9.808 10.000 9.808 10.000 21,755 9.9959 0.00%
2015-12-30 0 0.520 0.520 0.540 0.520 0.560 666,585 354,118 0.5312 10.000 10.000 10.38 10.000 10.77 34,662 10.216 -7.14%
2015-12-29 0 0.056 0.055 0.056 0.052 0.057 25,078,995 1,373,499 0.0548 10.77 10.58 10.77 10.00 10.96 130,411 10.532 7.69%
2015-12-28 0 0.052 0.052 0.053 0.052 0.054 11,662,748 620,608 0.0532 10.00 10.00 10.19 10.00 10.38 60,646 10.233 0.00%
2015-12-24 0 0.052 0.052 0.053 0.052 0.053 6,198,173 323,838 0.0522 10.00 10.00 10.19 10.00 10.19 32,230 10.048 0.00%
2015-12-23 0 0.052 0.052 0.053 0.052 0.054 17,202,100 905,996 0.0527 10.00 10.00 10.19 10.00 10.38 89,451 10.128 0.00%
2015-12-22 0 0.052 0.052 0.053 0.052 0.054 10,357,644 547,767 0.0529 10.00 10.00 10.19 10.00 10.38 53,860 10.170 -3.70%
2015-12-21 0 0.054 0.052 0.054 0.052 0.054 6,991,705 371,609 0.0531 10.38 10.00 10.38 10.00 10.38 36,357 10.221 3.85%
2015-12-18 0 0.052 0.052 0.053 0.052 0.054 6,137,558 325,544 0.0530 10.00 10.00 10.19 10.00 10.38 31,915 10.200 -1.89%
2015-12-17 0 0.053 0.053 0.054 0.052 0.056 12,394,489 663,064 0.0535 10.19 10.19 10.38 10.00 10.77 64,451 10.288 1.92%
2015-12-16 0 0.052 0.052 0.053 0.052 0.054 8,038,910 424,759 0.0528 10.00 10.00 10.19 10.00 10.38 41,802 10.161 -1.89%
2015-12-15 0 0.053 0.053 0.054 0.053 0.054 9,233,578 489,836 0.0530 10.19 10.19 10.38 10.19 10.38 48,015 10.202 0.00%
2015-12-14 0 0.053 0.053 0.054 0.053 0.054 6,567,680 350,153 0.0533 10.19 10.19 10.38 10.19 10.38 34,152 10.253 -1.85%
2015-12-11 0 0.054 0.054 0.055 0.054 0.057 8,160,603 449,836 0.0551 10.38 10.38 10.58 10.38 10.96 42,435 10.601 -1.82%
2015-12-10 0 0.055 0.055 0.056 0.055 0.057 9,608,561 532,647 0.0554 10.58 10.58 10.77 10.58 10.96 49,965 10.661 -1.79%
2015-12-09 0 0.056 0.055 0.056 0.055 0.057 17,577,546 983,766 0.0560 10.77 10.58 10.77 10.58 10.96 91,403 10.763 -1.75%
2015-12-08 0 0.057 0.055 0.057 0.055 0.060 40,558,008 2,290,116 0.0565 10.96 10.58 10.96 10.58 11.54 210,902 10.859 3.64%
2015-12-07 0 0.055 0.055 0.056 0.054 0.056 26,601,276 1,484,296 0.0558 10.58 10.58 10.77 10.38 10.77 138,327 10.730 0.00%
2015-12-04 0 0.055 0.055 0.056 0.053 0.056 17,229,574 939,763 0.0545 10.58 10.58 10.77 10.19 10.77 89,594 10.489 0.00%
2015-12-03 0 0.055 0.055 0.057 0.055 0.057 18,227,077 1,021,727 0.0561 10.58 10.58 10.96 10.58 10.96 94,781 10.780 -3.51%
2015-12-02 0 0.057 0.057 0.058 0.056 0.060 39,125,723 2,227,945 0.0569 10.96 10.96 11.15 10.77 11.54 203,454 10.951 -3.39%
2015-12-01 0 0.059 0.059 0.060 0.058 0.061 35,509,629 2,112,153 0.0595 11.35 11.35 11.54 11.15 11.73 184,650 11.439 0.00%
2015-11-30 0 0.059 0.057 0.058 0.056 0.061 41,332,945 2,370,548 0.0574 11.35 10.96 11.15 10.77 11.73 214,931 11.029 -3.28%
2015-11-27 0 0.061 0.060 0.061 0.056 0.076 276,986,753 17,397,124 0.0628 11.73 11.54 11.73 10.77 14.62 1,440,331 12.079 -22.78%
2015-11-26 0 0.079 0.079 0.080 0.079 0.086 15,318,196 1,253,388 0.0818 15.19 15.19 15.38 15.19 16.54 79,655 15.735 -5.95%
2015-11-25 0 0.084 0.083 0.084 0.079 0.091 55,417,527 4,696,340 0.0847 16.15 15.96 16.15 15.19 17.50 288,171 16.297 6.33%
2015-11-24 0 0.079 0.078 0.079 0.078 0.079 1,987,152 156,881 0.0789 15.19 15.00 15.19 15.00 15.19 10,333 15.182 1.28%
2015-11-23 0 0.078 0.078 0.080 0.078 0.080 1,082,663 84,927 0.0784 15.00 15.00 15.38 15.00 15.38 5,630 15.085 0.00%
2015-11-20 0 0.078 0.078 0.079 0.077 0.079 2,475,256 194,027 0.0784 15.00 15.00 15.19 14.81 15.19 12,871 15.074 0.00%
2015-11-19 0 0.078 0.078 0.079 0.078 0.083 19,203,951 1,550,469 0.0807 15.00 15.00 15.19 15.00 15.96 99,861 15.526 1.30%
2015-11-18 0 0.077 0.078 0.079 0.077 0.079 4,198,089 326,093 0.0777 14.81 15.00 15.19 14.81 15.19 21,830 14.938 -2.53%
2015-11-17 0 0.079 0.079 0.080 0.078 0.079 2,350,515 184,217 0.0784 15.19 15.19 15.38 15.00 15.19 12,223 15.072 0.00%
2015-11-16 0 0.079 0.078 0.079 0.078 0.080 4,285,707 338,078 0.0789 15.19 15.00 15.19 15.00 15.38 22,286 15.170 -1.25%
2015-11-13 0 0.080 0.078 0.080 0.078 0.080 4,603,513 363,720 0.0790 15.38 15.00 15.38 15.00 15.38 23,938 15.194 1.27%
2015-11-12 0 0.079 0.079 0.080 0.079 0.080 1,896,102 150,788 0.0795 15.19 15.19 15.38 15.19 15.38 9,860 15.293 -1.25%
2015-11-11 0 0.080 0.079 0.080 0.079 0.080 3,929,474 313,715 0.0798 15.38 15.19 15.38 15.19 15.38 20,433 15.353 0.00%
2015-11-10 0 0.080 0.079 0.080 0.079 0.081 3,435,739 273,473 0.0796 15.38 15.19 15.38 15.19 15.58 17,866 15.307 -1.23%
2015-11-09 0 0.081 0.080 0.081 0.080 0.082 2,681,309 216,213 0.0806 15.58 15.38 15.58 15.38 15.77 13,943 15.507 -1.22%
2015-11-06 0 0.082 0.080 0.082 0.078 0.082 3,355,148 269,592 0.0804 15.77 15.38 15.77 15.00 15.77 17,447 15.452 2.50%
2015-11-05 0 0.080 0.080 0.082 0.080 0.082 3,563,143 290,171 0.0814 15.38 15.38 15.77 15.38 15.77 18,528 15.661 0.00%
2015-11-04 0 0.080 0.080 0.081 0.079 0.081 7,690,537 614,587 0.0799 15.38 15.38 15.58 15.19 15.58 39,991 15.368 0.00%
2015-11-03 0 0.080 0.080 0.081 0.079 0.081 5,041,446 403,287 0.0800 15.38 15.38 15.58 15.19 15.58 26,216 15.384 -1.23%
2015-11-02 0 0.081 0.080 0.081 0.079 0.085 7,982,862 649,674 0.0814 15.58 15.38 15.58 15.19 16.35 41,511 15.651 -2.41%
2015-10-30 0 0.083 0.083 0.084 0.080 0.084 8,876,990 727,009 0.0819 15.96 15.96 16.15 15.38 16.15 46,160 15.750 1.22%
2015-10-29 0 0.082 0.082 0.083 0.082 0.084 5,926,326 491,913 0.0830 15.77 15.77 15.96 15.77 16.15 30,817 15.962 -1.20%
2015-10-28 0 0.083 0.083 0.084 0.082 0.084 1,902,305 158,100 0.0831 15.96 15.96 16.15 15.77 16.15 9,892 15.983 -1.19%
2015-10-27 0 0.084 0.082 0.084 0.081 0.084 6,520,000 540,505 0.0829 16.15 15.77 16.15 15.58 16.15 33,904 15.942 0.00%
2015-10-26 0 0.084 0.084 0.085 0.084 0.086 4,435,000 375,510 0.0847 16.15 16.15 16.35 16.15 16.54 23,062 16.283 0.00%
2015-10-23 0 0.084 0.084 0.086 0.084 0.086 2,918,600 247,956 0.0850 16.15 16.15 16.54 16.15 16.54 15,177 16.338 0.00%
2015-10-22 0 0.084 0.083 0.085 0.083 0.086 3,733,213 313,957 0.0841 16.15 15.96 16.35 15.96 16.54 19,413 16.173 0.00%
2015-10-20 0 0.084 0.084 0.085 0.083 0.086 6,061,294 509,135 0.0840 16.15 16.15 16.35 15.96 16.54 31,519 16.153 1.20%
2015-10-19 0 0.083 0.083 0.085 0.083 0.084 5,145,000 427,765 0.0831 15.96 15.96 16.35 15.96 16.15 26,754 15.989 0.00%
2015-10-16 0 0.083 0.083 0.084 0.083 0.086 6,019,847 507,003 0.0842 15.96 15.96 16.15 15.96 16.54 31,303 16.197 -1.19%
2015-10-15 0 0.084 0.084 0.085 0.083 0.085 3,811,584 322,373 0.0846 16.15 16.15 16.35 15.96 16.35 19,820 16.265 0.00%
2015-10-14 0 0.084 0.084 0.085 0.082 0.085 7,265,525 605,408 0.0833 16.15 16.15 16.35 15.77 16.35 37,781 16.024 -1.18%
2015-10-13 0 0.085 0.085 0.086 0.084 0.087 5,492,625 468,211 0.0852 16.35 16.35 16.54 16.15 16.73 28,562 16.393 2.41%
2015-10-12 0 0.083 0.083 0.084 0.081 0.086 5,902,050 496,402 0.0841 15.96 15.96 16.15 15.58 16.54 30,691 16.174 -3.49%
2015-10-09 0 0.086 0.086 0.087 0.083 0.088 14,803,750 1,261,474 0.0852 16.54 16.54 16.73 15.96 16.92 76,980 16.387 2.38%
2015-10-08 0 0.084 0.083 0.084 0.083 0.086 2,708,423 228,493 0.0844 16.15 15.96 16.15 15.96 16.54 14,084 16.224 0.00%
2015-10-07 0 0.084 0.083 0.084 0.080 0.086 5,517,064 459,602 0.0833 16.15 15.96 16.15 15.38 16.54 28,689 16.020 5.00%
2015-10-06 0 0.080 0.080 0.081 0.080 0.084 4,683,262 380,304 0.0812 15.38 15.38 15.58 15.38 16.15 24,353 15.616 -1.23%
2015-10-05 0 0.081 0.080 0.082 0.079 0.082 2,691,565 218,754 0.0813 15.58 15.38 15.77 15.19 15.77 13,996 15.630 1.25%
2015-10-02 0 0.080 0.079 0.080 0.077 0.082 5,546,051 447,945 0.0808 15.38 15.19 15.38 14.81 15.77 28,839 15.532 0.00%
2015-09-30 0 0.080 0.079 0.080 0.076 0.081 9,649,450 758,694 0.0786 15.38 15.19 15.38 14.62 15.58 50,177 15.120 3.90%
2015-09-29 0 0.077 0.077 0.080 0.070 0.085 31,747,324 2,434,002 0.0767 14.81 14.81 15.38 13.46 16.35 165,086 14.744 -9.41%
2015-09-25 0 0.085 0.084 0.086 0.084 0.088 2,636,118 225,588 0.0856 16.35 16.15 16.54 16.15 16.92 13,708 16.457 -2.30%
2015-09-24 0 0.087 0.086 0.087 0.083 0.090 1,078,075 94,401 0.0876 16.73 16.54 16.73 15.96 17.31 5,606 16.839 3.57%
2015-09-23 0 0.084 0.084 0.085 0.082 0.085 3,171,363 264,898 0.0835 16.15 16.15 16.35 15.77 16.35 16,491 16.063 -2.33%
2015-09-22 0 0.086 0.086 0.087 0.084 0.088 2,956,300 253,419 0.0857 16.54 16.54 16.73 16.15 16.92 15,373 16.485 -2.27%
2015-09-21 0 0.088 0.085 0.089 0.085 0.088 2,858,314 246,605 0.0863 16.92 16.35 17.12 16.35 16.92 14,863 16.592 0.00%
2015-09-18 0 0.088 0.087 0.088 0.086 0.088 2,753,120 241,018 0.0875 16.92 16.73 16.92 16.54 16.92 14,316 16.835 -1.12%
2015-09-17 0 0.089 0.088 0.089 0.085 0.090 4,906,355 428,439 0.0873 17.12 16.92 17.12 16.35 17.31 25,513 16.793 3.49%
2015-09-16 0 0.086 0.085 0.086 0.083 0.087 2,124,838 181,106 0.0852 16.54 16.35 16.54 15.96 16.73 11,049 16.391 2.38%
2015-09-15 0 0.084 0.084 0.085 0.080 0.087 8,345,517 700,445 0.0839 16.15 16.15 16.35 15.38 16.73 43,397 16.141 -3.45%
2015-09-14 0 0.087 0.087 0.088 0.087 0.088 2,905,000 253,750 0.0873 16.73 16.73 16.92 16.73 16.92 15,106 16.798 0.00%
2015-09-11 0 0.087 0.087 0.088 0.087 0.091 4,041,619 358,543 0.0887 16.73 16.73 16.92 16.73 17.50 21,016 17.060 0.00%
2015-09-10 0 0.087 0.087 0.088 0.084 0.090 5,333,919 464,226 0.0870 16.73 16.73 16.92 16.15 17.31 27,736 16.737 -3.33%
2015-09-09 0 0.090 0.088 0.090 0.086 0.092 22,441,211 2,004,324 0.0893 17.31 16.92 17.31 16.54 17.69 116,694 17.176 7.14%
2015-09-08 0 0.084 0.082 0.084 0.078 0.086 15,795,902 1,309,512 0.0829 16.15 15.77 16.15 15.00 16.54 82,139 15.943 10.53%
2015-09-07 0 0.076 0.076 0.079 0.073 0.079 13,575,108 1,026,167 0.0756 14.62 14.62 15.19 14.04 15.19 70,591 14.537 -2.56%
2015-09-04 0 0.078 0.078 0.079 0.076 0.080 6,462,705 510,992 0.0791 15.00 15.00 15.19 14.62 15.38 33,606 15.205 2.63%
2015-09-02 0 0.076 0.076 0.078 0.075 0.078 11,184,286 857,283 0.0767 14.62 14.62 15.00 14.42 15.00 58,158 14.741 1.33%
2015-09-01 0 0.075 0.075 0.077 0.075 0.083 21,555,650 1,701,280 0.0789 14.42 14.42 14.81 14.42 15.96 112,089 15.178 -9.64%
2015-08-31 0 0.083 0.083 0.085 0.082 0.087 8,021,500 681,960 0.0850 15.96 15.96 16.35 15.77 16.73 41,712 16.349 -3.49%
2015-08-28 0 0.086 0.085 0.086 0.084 0.089 11,212,875 973,795 0.0868 16.54 16.35 16.54 16.15 17.12 58,307 16.701 2.38%
2015-08-27 0 0.084 0.083 0.084 0.081 0.089 27,017,993 2,234,265 0.0827 16.15 15.96 16.15 15.58 17.12 140,494 15.903 3.70%
2015-08-26 0 0.081 0.081 0.084 0.081 0.087 13,049,418 1,099,150 0.0842 15.58 15.58 16.15 15.58 16.73 67,857 16.198 -3.57%
2015-08-25 0 0.084 0.084 0.085 0.080 0.092 27,662,806 2,328,494 0.0842 16.15 16.15 16.35 15.38 17.69 143,847 16.187 -4.55%
2015-08-24 0 0.088 0.088 0.089 0.087 0.094 21,737,168 1,936,930 0.0891 16.92 16.92 17.12 16.73 18.08 113,033 17.136 -9.28%
2015-08-21 0 0.097 0.095 0.098 0.090 0.099 13,495,876 1,257,177 0.0932 18.65 18.27 18.85 17.31 19.04 70,179 17.914 -3.00%
2015-08-20 0 0.100 0.098 0.100 0.097 0.100 10,249,712 1,003,529 0.0979 19.23 18.85 19.23 18.65 19.23 53,299 18.828 0.00%
2015-08-19 0 0.100 0.099 0.100 0.099 0.103 12,198,075 1,225,962 0.1005 19.23 19.04 19.23 19.04 19.81 63,430 19.328 -2.91%
2015-08-18 0 0.103 0.103 0.104 0.103 0.106 6,648,075 693,835 0.1044 19.81 19.81 20.00 19.81 20.38 34,570 20.070 -0.96%
2015-08-17 0 0.104 0.103 0.105 0.104 0.105 4,227,285 441,588 0.1045 20.00 19.81 20.19 20.00 20.19 21,982 20.089 -0.95%
2015-08-14 0 0.105 0.105 0.106 0.105 0.108 5,090,271 537,469 0.1056 20.19 20.19 20.38 20.19 20.77 26,469 20.305 -2.78%
2015-08-13 0 0.108 0.106 0.109 0.104 0.108 12,278,249 1,302,084 0.1060 20.77 20.38 20.96 20.00 20.77 63,847 20.394 2.86%
2015-08-12 0 0.105 0.105 0.107 0.105 0.110 5,931,501 631,235 0.1064 20.19 20.19 20.58 20.19 21.15 30,844 20.466 -5.41%
2015-08-11 0 0.111 0.108 0.111 0.107 0.131 42,468,602 5,045,531 0.1188 21.35 20.77 21.35 20.58 25.19 220,837 22.847 -5.13%
2015-08-10 0 0.117 0.115 0.117 0.104 0.117 29,611,693 3,202,577 0.1082 22.50 22.12 22.50 20.00 22.50 153,981 20.799 8.33%
2015-08-07 0 0.108 0.106 0.108 0.105 0.109 4,355,248 467,634 0.1074 20.77 20.38 20.77 20.19 20.96 22,647 20.649 2.86%
2015-08-06 0 0.105 0.105 0.106 0.105 0.107 4,290,000 455,075 0.1061 20.19 20.19 20.38 20.19 20.58 22,308 20.400 -1.87%
2015-08-05 0 0.107 0.106 0.107 0.105 0.109 925,530 98,698 0.1066 20.58 20.38 20.58 20.19 20.96 4,813 20.508 0.94%
2015-08-04 0 0.106 0.105 0.106 0.103 0.106 4,172,062 438,146 0.1050 20.38 20.19 20.38 19.81 20.38 21,695 20.196 0.95%
2015-08-03 0 0.105 0.105 0.106 0.103 0.105 9,482,065 985,944 0.1040 20.19 20.19 20.38 19.81 20.19 49,307 19.996 0.00%
2015-07-31 0 0.105 0.105 0.108 0.105 0.111 10,005,688 1,061,167 0.1061 20.19 20.19 20.77 20.19 21.35 52,030 20.395 -3.67%
2015-07-30 0 0.109 0.107 0.110 0.106 0.112 10,695,258 1,161,695 0.1086 20.96 20.58 21.15 20.38 21.54 55,615 20.888 -0.91%
2015-07-29 0 0.110 0.108 0.110 0.105 0.111 5,419,025 580,745 0.1072 21.15 20.77 21.15 20.19 21.35 28,179 20.609 3.77%
2015-07-28 0 0.106 0.106 0.107 0.101 0.114 40,950,000 4,346,925 0.1062 20.38 20.38 20.58 19.42 21.92 212,940 20.414 -3.64%
2015-07-27 0 0.110 0.110 0.112 0.109 0.123 36,617,625 4,167,423 0.1138 21.15 21.15 21.54 20.96 23.65 190,412 21.886 -11.29%
2015-07-24 0 0.124 0.124 0.125 0.122 0.132 22,890,149 2,903,500 0.1268 23.85 23.85 24.04 23.46 25.38 119,029 24.393 -4.62%
2015-07-23 0 0.130 0.129 0.130 0.127 0.142 204,594,652 27,364,620 0.1338 25.00 24.81 25.00 24.42 27.31 1,063,892 25.721 10.17%
2015-07-22 0 0.118 0.117 0.118 0.112 0.118 24,047,576 2,762,943 0.1149 22.69 22.50 22.69 21.54 22.69 125,047 22.095 2.61%
2015-07-21 0 0.115 0.114 0.115 0.114 0.117 13,233,180 1,524,908 0.1152 22.12 21.92 22.12 21.92 22.50 68,813 22.160 0.00%
2015-07-20 0 0.115 0.114 0.115 0.114 0.117 12,659,037 1,454,712 0.1149 22.12 21.92 22.12 21.92 22.50 65,827 22.099 -1.71%
2015-07-17 0 0.117 0.116 0.117 0.115 0.119 16,692,152 1,947,901 0.1167 22.50 22.31 22.50 22.12 22.88 86,799 22.441 -1.68%
2015-07-16 0 0.119 0.118 0.119 0.114 0.119 15,872,990 1,848,943 0.1165 22.88 22.69 22.88 21.92 22.88 82,540 22.401 1.71%
2015-07-15 0 0.117 0.114 0.117 0.112 0.123 17,700,059 2,072,132 0.1171 22.50 21.92 22.50 21.54 23.65 92,040 22.513 -2.50%
2015-07-14 0 0.120 0.120 0.121 0.117 0.121 29,972,713 3,572,818 0.1192 23.08 23.08 23.27 22.50 23.27 155,858 22.924 2.56%
2015-07-13 0 0.117 0.116 0.117 0.109 0.119 27,966,566 3,212,491 0.1149 22.50 22.31 22.50 20.96 22.88 145,426 22.090 7.34%
2015-07-10 0 0.109 0.109 0.112 0.109 0.125 45,054,013 5,141,592 0.1141 20.96 20.96 21.54 20.96 24.04 234,281 21.946 -0.91%
2015-07-09 0 0.110 0.110 0.113 0.089 0.114 59,654,463 6,084,492 0.1020 21.15 21.15 21.73 17.12 21.92 310,203 19.615 23.60%
2015-07-08 0 0.089 0.088 0.089 0.084 0.100 74,813,027 6,620,864 0.0885 17.12 16.92 17.12 16.15 19.23 389,028 17.019 -11.00%
2015-07-07 0 0.100 0.100 0.101 0.099 0.115 43,587,771 4,514,450 0.1036 19.23 19.23 19.42 19.04 22.12 226,656 19.918 -9.09%
2015-07-06 0 0.110 0.110 0.111 0.101 0.126 67,213,860 7,301,840 0.1086 21.15 21.15 21.35 19.42 24.23 349,512 20.892 -13.39%
2015-07-03 0 0.127 0.122 0.128 0.110 0.133 100,077,915 11,931,504 0.1192 24.42 23.46 24.62 21.15 25.58 520,405 22.927 -3.79%
2015-07-02 0 0.132 0.131 0.132 0.127 0.144 45,993,401 6,143,423 0.1336 25.38 25.19 25.38 24.42 27.69 239,166 25.687 2.33%
2015-06-30 0 0.129 0.128 0.129 0.122 0.133 28,765,378 3,644,318 0.1267 24.81 24.62 24.81 23.46 25.58 149,580 24.364 -1.53%
2015-06-29 0 0.131 0.131 0.132 0.128 0.143 41,340,560 5,448,973 0.1318 25.19 25.19 25.38 24.62 27.50 214,971 25.347 -6.43%
2015-06-26 0 0.140 0.140 0.141 0.138 0.145 51,152,473 7,208,693 0.1409 26.92 26.92 27.12 26.54 27.88 265,993 27.101 -3.45%
2015-06-25 0 0.145 0.144 0.145 0.144 0.150 40,061,656 5,865,996 0.1464 27.88 27.69 27.88 27.69 28.85 208,321 28.159 -1.36%
2015-06-24 0 0.147 0.146 0.147 0.145 0.155 55,288,078 8,239,166 0.1490 28.27 28.08 28.27 27.88 29.81 287,498 28.658 -4.55%
2015-06-23 0 0.154 0.153 0.154 0.150 0.157 37,580,000 5,746,590 0.1529 29.62 29.42 29.62 28.85 30.19 195,416 29.407 2.67%
2015-06-22 0 0.150 0.150 0.152 0.149 0.156 13,050,257 1,984,215 0.1520 28.85 28.85 29.23 28.65 30.00 67,861 29.239 -1.96%
2015-06-19 0 0.153 0.154 0.155 0.152 0.163 48,523,011 7,588,043 0.1564 29.42 29.62 29.81 29.23 31.35 252,320 30.073 -2.55%
2015-06-18 0 0.157 0.156 0.157 0.149 0.158 49,439,130 7,649,125 0.1547 30.19 30.00 30.19 28.65 30.38 257,083 29.753 3.97%
2015-06-17 0 0.151 0.149 0.151 0.148 0.159 62,873,546 9,548,780 0.1519 29.04 28.65 29.04 28.46 30.58 326,942 29.206 -0.66%
2015-06-16 0 0.152 0.151 0.152 0.150 0.163 82,211,941 12,744,315 0.1550 29.23 29.04 29.23 28.85 31.35 427,502 29.811 -3.80%
2015-06-15 0 0.158 0.155 0.158 0.154 0.167 79,160,412 12,640,319 0.1597 30.38 29.81 30.38 29.62 32.12 411,634 30.708 -5.39%
2015-06-12 0 0.167 0.164 0.167 0.164 0.179 96,379,081 16,227,325 0.1684 32.12 31.54 32.12 31.54 34.42 501,171 32.379 -4.02%
2015-06-11 0 0.174 0.173 0.176 0.174 0.188 67,008,865 12,004,372 0.1791 33.46 33.27 33.85 33.46 36.15 348,446 34.451 -3.33%
2015-06-10 0 0.180 0.179 0.180 0.175 0.194 133,727,859 24,634,251 0.1842 34.62 34.42 34.62 33.65 37.31 695,385 35.425 0.00%
2015-06-09 0 0.180 0.178 0.180 0.176 0.197 103,331,183 19,241,803 0.1862 34.62 34.23 34.62 33.85 37.88 537,322 35.811 -2.17%
2015-06-08 0 0.184 0.183 0.184 0.180 0.190 46,321,740 8,597,876 0.1856 35.38 35.19 35.38 34.62 36.54 240,873 35.695 1.10%
2015-06-05 0 0.182 0.181 0.182 0.178 0.203 113,785,711 21,816,634 0.1917 35.00 34.81 35.00 34.23 39.04 591,686 36.872 -0.55%
2015-06-04 0 0.183 0.183 0.184 0.170 0.192 111,429,494 20,083,386 0.1802 35.19 35.19 35.38 32.69 36.92 579,433 34.660 -1.61%
2015-06-03 0 0.186 0.186 0.187 0.183 0.211 186,435,539 36,010,906 0.1932 35.77 35.77 35.96 35.19 40.58 969,465 37.145 -7.46%
2015-06-02 0 0.201 0.200 0.201 0.174 0.218 590,540,767 118,252,995 0.2002 38.65 38.46 38.65 33.46 41.92 3,070,812 38.509 19.64%
2015-06-01 0 0.168 0.168 0.169 0.138 0.172 201,495,099 32,571,865 0.1617 32.31 32.31 32.50 26.54 33.08 1,047,775 31.087 15.86%
2015-05-29 0 0.145 0.144 0.145 0.142 0.148 37,424,103 5,439,740 0.1454 27.88 27.69 27.88 27.31 28.46 194,605 27.953 0.69%
2015-05-28 0 0.144 0.145 0.146 0.141 0.155 67,241,967 9,971,305 0.1483 27.69 27.88 28.08 27.12 29.81 349,658 28.517 -2.70%
2015-05-27 0 0.148 0.148 0.149 0.145 0.155 81,153,381 12,066,294 0.1487 28.46 28.46 28.65 27.88 29.81 421,998 28.593 -4.52%
2015-05-26 0 0.155 0.154 0.155 0.137 0.155 248,071,233 36,643,505 0.1477 29.81 29.62 29.81 26.35 29.81 1,289,970 28.406 14.81%
2015-05-22 0 0.135 0.134 0.135 0.130 0.140 127,603,066 17,259,974 0.1353 25.96 25.77 25.96 25.00 26.92 663,536 26.012 3.85%
2015-05-21 0 0.130 0.129 0.130 0.126 0.137 81,501,524 10,719,013 0.1315 25.00 24.81 25.00 24.23 26.35 423,808 25.292 1.56%
2015-05-20 0 0.128 0.128 0.129 0.124 0.130 16,380,865 2,084,862 0.1273 24.62 24.62 24.81 23.85 25.00 85,180 24.476 -0.78%
2015-05-19 0 0.129 0.129 0.130 0.127 0.132 23,852,707 3,100,408 0.1300 24.81 24.81 25.00 24.42 25.38 124,034 24.996 1.57%
2015-05-18 0 0.127 0.127 0.128 0.122 0.132 31,429,546 4,000,473 0.1273 24.42 24.42 24.62 23.46 25.38 163,434 24.478 2.42%
2015-05-15 0 0.124 0.122 0.124 0.118 0.124 28,795,961 3,517,551 0.1222 23.85 23.46 23.85 22.69 23.85 149,739 23.491 3.33%
2015-05-14 0 0.120 0.119 0.120 0.117 0.123 30,139,296 3,582,807 0.1189 23.08 22.88 23.08 22.50 23.65 156,724 22.861 -2.44%
2015-05-13 0 0.123 0.123 0.124 0.119 0.127 34,110,722 4,185,915 0.1227 23.65 23.65 23.85 22.88 24.42 177,376 23.599 -3.15%
2015-05-12 0 0.127 0.126 0.127 0.126 0.129 12,416,874 1,573,749 0.1267 24.42 24.23 24.42 24.23 24.81 64,568 24.374 -2.31%
2015-05-11 0 0.130 0.130 0.131 0.129 0.134 18,433,691 2,414,686 0.1310 25.00 25.00 25.19 24.81 25.77 95,855 25.191 -0.76%
2015-05-08 0 0.131 0.130 0.131 0.127 0.132 17,914,662 2,333,793 0.1303 25.19 25.00 25.19 24.42 25.38 93,156 25.052 3.15%
2015-05-07 0 0.127 0.126 0.127 0.124 0.135 56,173,972 7,280,435 0.1296 24.42 24.23 24.42 23.85 25.96 292,105 24.924 -6.62%
2015-05-06 0 0.136 0.135 0.136 0.134 0.139 15,961,013 2,184,664 0.1369 26.15 25.96 26.15 25.77 26.73 82,997 26.322 -0.73%
2015-05-05 0 0.137 0.136 0.137 0.134 0.146 55,996,902 7,819,342 0.1396 26.35 26.15 26.35 25.77 28.08 291,184 26.854 -0.72%
2015-05-04 0 0.138 0.137 0.138 0.138 0.143 57,566,403 8,022,747 0.1394 26.54 26.35 26.54 26.54 27.50 299,345 26.801 -3.50%
2015-04-30 0 0.143 0.142 0.143 0.142 0.150 56,148,030 8,077,030 0.1439 27.50 27.31 27.50 27.31 28.85 291,970 27.664 -2.72%
2015-04-29 0 0.147 0.147 0.150 0.143 0.157 131,480,224 19,609,328 0.1491 28.27 28.27 28.85 27.50 30.19 683,697 28.681 0.68%
2015-04-28 0 0.146 0.143 0.146 0.132 0.152 293,761,923 41,904,983 0.1426 28.08 27.50 28.08 25.38 29.23 1,527,562 27.433 13.18%
2015-04-27 0 0.129 0.127 0.129 0.115 0.129 88,871,082 11,033,401 0.1242 24.81 24.42 24.81 22.12 24.81 462,130 23.875 10.26%
2015-04-24 0 0.117 0.115 0.117 0.114 0.120 20,250,118 2,351,961 0.1161 22.50 22.12 22.50 21.92 23.08 105,301 22.336 0.00%
2015-04-23 0 0.117 0.117 0.118 0.115 0.122 27,055,002 3,203,396 0.1184 22.50 22.50 22.69 22.12 23.46 140,686 22.770 -3.31%
2015-04-22 0 0.121 0.119 0.120 0.118 0.122 41,563,829 4,982,761 0.1199 23.27 22.88 23.08 22.69 23.46 216,132 23.054 2.54%
2015-04-21 0 0.118 0.117 0.118 0.114 0.120 29,805,439 3,483,516 0.1169 22.69 22.50 22.69 21.92 23.08 154,988 22.476 5.36%
2015-04-20 0 0.112 0.111 0.112 0.110 0.119 55,063,544 6,310,044 0.1146 21.54 21.35 21.54 21.15 22.88 286,330 22.038 -5.88%
2015-04-17 0 0.119 0.119 0.120 0.115 0.128 145,448,858 17,588,342 0.1209 22.88 22.88 23.08 22.12 24.62 756,334 23.255 5.31%
2015-04-16 0 0.113 0.112 0.113 0.100 0.115 140,929,436 15,458,188 0.1097 21.73 21.54 21.73 19.23 22.12 732,833 21.094 11.88%
2015-04-15 0 0.101 0.100 0.101 0.097 0.106 59,860,372 6,082,245 0.1016 19.42 19.23 19.42 18.65 20.38 311,274 19.540 1.00%
2015-04-14 0 0.100 0.099 0.100 0.099 0.107 90,257,856 9,292,399 0.1030 19.23 19.04 19.23 19.04 20.58 469,341 19.799 -0.99%
2015-04-13 0 0.101 0.100 0.101 0.090 0.103 152,182,574 14,883,425 0.0978 19.42 19.23 19.42 17.31 19.81 791,349 18.808 12.22%
2015-04-10 0 0.090 0.090 0.091 0.088 0.093 21,924,933 1,977,048 0.0902 17.31 17.31 17.50 16.92 17.88 114,010 17.341 -2.17%
2015-04-09 0 0.092 0.091 0.092 0.089 0.095 44,162,123 4,027,514 0.0912 17.69 17.50 17.69 17.12 18.27 229,643 17.538 3.37%
2015-04-08 0 0.089 0.089 0.090 0.086 0.092 30,358,200 2,714,403 0.0894 17.12 17.12 17.31 16.54 17.69 157,863 17.195 1.14%
2015-04-02 0 0.088 0.087 0.088 0.084 0.088 14,836,930 1,276,703 0.0860 16.92 16.73 16.92 16.15 16.92 77,152 16.548 0.00%
2015-04-01 0 0.088 0.086 0.088 0.084 0.089 14,613,717 1,262,261 0.0864 16.92 16.54 16.92 16.15 17.12 75,991 16.611 1.15%
2015-03-31 0 0.087 0.086 0.088 0.087 0.089 10,593,093 929,515 0.0877 16.73 16.54 16.92 16.73 17.12 55,084 16.874 -1.14%
2015-03-30 0 0.088 0.088 0.089 0.087 0.090 5,882,381 518,756 0.0882 16.92 16.92 17.12 16.73 17.31 30,588 16.959 -1.12%
2015-03-27 0 0.089 0.088 0.089 0.087 0.089 2,603,256 230,343 0.0885 17.12 16.92 17.12 16.73 17.12 13,537 17.016 0.00%
2015-03-26 0 0.089 0.089 0.090 0.088 0.090 5,152,550 461,418 0.0896 17.12 17.12 17.31 16.92 17.31 26,793 17.221 0.00%
2015-03-25 0 0.089 0.089 0.090 0.088 0.092 12,781,421 1,149,806 0.0900 17.12 17.12 17.31 16.92 17.69 66,463 17.300 -1.11%
2015-03-24 0 0.090 0.090 0.091 0.088 0.092 9,839,265 887,824 0.0902 17.31 17.31 17.50 16.92 17.69 51,164 17.352 2.27%
2015-03-23 0 0.088 0.087 0.088 0.085 0.090 8,412,722 738,427 0.0878 16.92 16.73 16.92 16.35 17.31 43,746 16.880 -1.12%
2015-03-20 0 0.089 0.087 0.089 0.085 0.090 6,731,705 587,996 0.0873 17.12 16.73 17.12 16.35 17.31 35,005 16.798 0.00%
2015-03-19 0 0.089 0.089 0.090 0.088 0.090 3,299,346 292,354 0.0886 17.12 17.12 17.31 16.92 17.31 17,157 17.040 0.00%
2015-03-18 0 0.089 0.089 0.090 0.087 0.090 11,104,785 977,180 0.0880 17.12 17.12 17.31 16.73 17.31 57,745 16.922 -1.11%
2015-03-17 0 0.090 0.090 0.092 0.090 0.093 11,522,027 1,049,890 0.0911 17.31 17.31 17.69 17.31 17.88 59,915 17.523 -3.23%
2015-03-16 0 0.093 0.093 0.094 0.091 0.100 40,648,400 3,892,504 0.0958 17.88 17.88 18.08 17.50 19.23 211,372 18.415 1.09%
2015-03-13 0 0.092 0.090 0.092 0.084 0.094 32,938,420 2,972,604 0.0902 17.69 17.31 17.69 16.15 18.08 171,280 17.355 8.24%
2015-03-12 0 0.085 0.083 0.085 0.083 0.085 6,128,524 519,031 0.0847 16.35 15.96 16.35 15.96 16.35 31,868 16.287 1.19%
2015-03-11 0 0.084 0.082 0.085 0.082 0.085 5,833,888 485,639 0.0832 16.15 15.77 16.35 15.77 16.35 30,336 16.009 -1.18%
2015-03-10 0 0.085 0.083 0.085 0.082 0.085 6,374,246 533,406 0.0837 16.35 15.96 16.35 15.77 16.35 33,146 16.093 1.19%
2015-03-09 0 0.084 0.084 0.085 0.084 0.085 1,795,883 151,823 0.0845 16.15 16.15 16.35 16.15 16.35 9,339 16.258 -1.18%
2015-03-06 0 0.085 0.085 0.088 0.084 0.087 6,196,417 533,786 0.0861 16.35 16.35 16.92 16.15 16.73 32,221 16.566 -1.16%
2015-03-05 0 0.086 0.085 0.086 0.085 0.086 3,206,161 272,926 0.0851 16.54 16.35 16.54 16.35 16.54 16,672 16.370 0.00%
2015-03-04 0 0.086 0.085 0.086 0.085 0.087 5,705,131 488,741 0.0857 16.54 16.35 16.54 16.35 16.73 29,667 16.474 0.00%
2015-03-03 0 0.086 0.086 0.087 0.086 0.089 2,426,250 209,130 0.0862 16.54 16.54 16.73 16.54 17.12 12,617 16.576 -2.27%
2015-03-02 0 0.088 0.086 0.088 0.087 0.091 4,140,588 365,155 0.0882 16.92 16.54 16.92 16.73 17.50 21,531 16.959 -1.12%
2015-02-27 0 0.089 0.086 0.089 0.086 0.089 3,971,449 345,840 0.0871 17.12 16.54 17.12 16.54 17.12 20,652 16.746 3.49%
2015-02-26 0 0.086 0.086 0.089 0.085 0.087 2,307,432 198,137 0.0859 16.54 16.54 17.12 16.35 16.73 11,999 16.513 -1.15%
2015-02-25 0 0.087 0.085 0.087 0.085 0.088 4,048,138 346,548 0.0856 16.73 16.35 16.73 16.35 16.92 21,050 16.463 1.16%
2015-02-24 0 0.086 0.086 0.087 0.085 0.088 2,152,050 185,563 0.0862 16.54 16.54 16.73 16.35 16.92 11,191 16.582 -1.15%
2015-02-23 0 0.087 0.086 0.088 0.087 0.090 4,838,387 427,700 0.0884 16.73 16.54 16.92 16.73 17.31 25,160 16.999 -2.25%
2015-02-18 0 0.089 0.088 0.090 0.088 0.092 2,353,662 213,842 0.0909 17.12 16.92 17.31 16.92 17.69 12,239 17.472 1.14%
2015-02-17 0 0.088 0.087 0.089 0.086 0.090 3,280,534 290,983 0.0887 16.92 16.73 17.12 16.54 17.31 17,059 17.058 -2.22%
2015-02-16 0 0.090 0.090 0.091 0.086 0.093 7,262,828 644,674 0.0888 17.31 17.31 17.50 16.54 17.88 37,767 17.070 7.14%
2015-02-13 0 0.084 0.084 0.085 0.083 0.085 2,708,569 226,347 0.0836 16.15 16.15 16.35 15.96 16.35 14,085 16.071 1.20%
2015-02-12 0 0.083 0.083 0.084 0.083 0.086 1,945,188 164,290 0.0845 15.96 15.96 16.15 15.96 16.54 10,115 16.242 0.00%
2015-02-11 0 0.083 0.083 0.084 0.082 0.086 6,222,103 521,447 0.0838 15.96 15.96 16.15 15.77 16.54 32,355 16.116 0.00%
2015-02-10 0 0.083 0.083 0.084 0.082 0.085 5,334,350 444,548 0.0833 15.96 15.96 16.15 15.77 16.35 27,739 16.026 0.00%
2015-02-09 0 0.083 0.083 0.084 0.081 0.084 1,998,826 165,372 0.0827 15.96 15.96 16.15 15.58 16.15 10,394 15.910 -2.35%
2015-02-06 0 0.085 0.085 0.086 0.084 0.086 5,066,646 430,581 0.0850 16.35 16.35 16.54 16.15 16.54 26,347 16.343 -2.30%
2015-02-05 0 0.087 0.084 0.087 0.082 0.087 9,483,112 786,615 0.0829 16.73 16.15 16.73 15.77 16.73 49,312 15.952 4.82%
2015-02-04 0 0.083 0.083 0.086 0.078 0.087 12,657,289 1,058,959 0.0837 15.96 15.96 16.54 15.00 16.73 65,818 16.089 -3.49%
2015-02-03 0 0.086 0.085 0.088 0.085 0.088 8,113,663 699,098 0.0862 16.54 16.35 16.92 16.35 16.92 42,191 16.570 0.00%
2015-02-02 0 0.086 0.086 0.088 0.086 0.089 6,208,530 537,377 0.0866 16.54 16.54 16.92 16.54 17.12 32,284 16.645 -1.15%
2015-01-30 0 0.087 0.087 0.090 0.086 0.087 664,918 57,540 0.0865 16.73 16.73 17.31 16.54 16.73 3,458 16.642 0.00%
2015-01-29 0 0.087 0.087 0.090 0.086 0.090 13,534,406 1,188,118 0.0878 16.73 16.73 17.31 16.54 17.31 70,379 16.882 -1.14%
2015-01-28 0 0.088 0.088 0.089 0.087 0.090 3,909,524 347,256 0.0888 16.92 16.92 17.12 16.73 17.31 20,330 17.081 -1.12%
2015-01-27 0 0.089 0.090 0.091 0.089 0.091 2,940,211 264,339 0.0899 17.12 17.31 17.50 17.12 17.50 15,289 17.289 0.00%
2015-01-26 0 0.089 0.090 0.091 0.089 0.092 3,819,137 343,768 0.0900 17.12 17.31 17.50 17.12 17.69 19,860 17.310 -2.20%
2015-01-23 0 0.091 0.090 0.091 0.089 0.093 4,963,751 452,060 0.0911 17.50 17.31 17.50 17.12 17.88 25,812 17.514 0.00%
2015-01-22 0 0.091 0.090 0.091 0.089 0.092 5,899,126 532,058 0.0902 17.50 17.31 17.50 17.12 17.69 30,675 17.345 -1.09%
2015-01-21 0 0.092 0.091 0.092 0.091 0.093 4,027,468 368,975 0.0916 17.69 17.50 17.69 17.50 17.88 20,943 17.618 0.00%
2015-01-20 0 0.092 0.092 0.094 0.086 0.095 8,578,318 780,135 0.0909 17.69 17.69 18.08 16.54 18.27 44,607 17.489 6.98%
2015-01-19 0 0.086 0.086 0.088 0.086 0.090 3,224,969 285,481 0.0885 16.54 16.54 16.92 16.54 17.31 16,770 17.023 -3.37%
2015-01-16 0 0.089 0.089 0.090 0.087 0.090 5,816,262 516,092 0.0887 17.12 17.12 17.31 16.73 17.31 30,245 17.064 0.00%
2015-01-15 0 0.089 0.089 0.090 0.088 0.091 11,764,670 1,056,285 0.0898 17.12 17.12 17.31 16.92 17.50 61,176 17.266 -3.26%
2015-01-14 0 0.092 0.091 0.093 0.089 0.094 18,736,985 1,683,850 0.0899 17.69 17.50 17.88 17.12 18.08 97,432 17.282 1.10%
2015-01-13 0 0.091 0.091 0.093 0.091 0.094 3,253,497 297,298 0.0914 17.50 17.50 17.88 17.50 18.08 16,918 17.573 0.00%
2015-01-12 0 0.091 0.091 0.093 0.091 0.094 4,482,330 410,829 0.0917 17.50 17.50 17.88 17.50 18.08 23,308 17.626 -3.19%
2015-01-09 0 0.094 0.094 0.095 0.092 0.095 6,323,191 590,021 0.0933 18.08 18.08 18.27 17.69 18.27 32,881 17.944 1.08%
2015-01-08 0 0.093 0.093 0.095 0.092 0.095 3,399,045 316,242 0.0930 17.88 17.88 18.27 17.69 18.27 17,675 17.892 0.00%
2015-01-07 0 0.093 0.093 0.094 0.090 0.094 4,906,990 448,367 0.0914 17.88 17.88 18.08 17.31 18.08 25,516 17.572 -1.06%
2015-01-06 0 0.094 0.093 0.095 0.091 0.095 4,174,757 390,218 0.0935 18.08 17.88 18.27 17.50 18.27 21,709 17.975 2.17%
2015-01-05 0 0.092 0.092 0.094 0.091 0.097 15,343,762 1,447,914 0.0944 17.69 17.69 18.08 17.50 18.65 79,788 18.147 -3.16%
2015-01-02 0 0.095 0.095 0.096 0.093 0.096 4,792,077 453,128 0.0946 18.27 18.27 18.46 17.88 18.46 24,919 18.184 1.06%
2014-12-31 0 0.094 0.094 0.096 0.094 0.097 1,698,612 161,166 0.0949 18.08 18.08 18.46 18.08 18.65 8,833 18.246 -1.05%
2014-12-30 0 0.095 0.095 0.096 0.093 0.097 5,890,880 554,314 0.0941 18.27 18.27 18.46 17.88 18.65 30,633 18.096 1.06%
2014-12-29 0 0.094 0.093 0.094 0.093 0.103 5,810,350 566,326 0.0975 18.08 17.88 18.08 17.88 19.81 30,214 18.744 -2.08%
2014-12-24 0 0.096 0.095 0.096 0.096 0.098 1,883,258 182,369 0.0968 18.46 18.27 18.46 18.46 18.85 9,793 18.622 -2.04%
2014-12-23 0 0.098 0.097 0.100 0.096 0.103 7,366,947 731,852 0.0993 18.85 18.65 19.23 18.46 19.81 38,308 19.104 -3.92%
2014-12-22 0 0.102 0.100 0.102 0.088 0.103 52,094,309 4,925,147 0.0945 19.62 19.23 19.62 16.92 19.81 270,890 18.181 9.68%
2014-12-19 0 0.093 0.092 0.093 0.089 0.093 18,096,071 1,663,141 0.0919 17.88 17.69 17.88 17.12 17.88 94,100 17.674 2.20%
2014-12-18 0 0.091 0.090 0.091 0.088 0.093 54,317,228 4,894,519 0.0901 17.50 17.31 17.50 16.92 17.88 282,450 17.329 -1.09%
2014-12-17 0 0.092 0.091 0.092 0.090 0.098 74,865,253 6,965,791 0.0930 17.69 17.50 17.69 17.31 18.85 389,299 17.893 -4.17%
2014-12-16 0 0.096 0.094 0.097 0.082 0.099 117,423,028 10,965,054 0.0934 18.46 18.08 18.65 15.77 19.04 610,600 17.958 -12.73%
2014-12-15 0 0.110 0.110 0.112 0.107 0.113 3,743,770 418,678 0.1118 21.15 21.15 21.54 20.58 21.73 19,468 21.506 -2.65%
2014-12-12 0 0.113 0.110 0.113 0.106 0.114 6,284,173 702,577 0.1118 21.73 21.15 21.73 20.38 21.92 32,678 21.500 3.67%
2014-12-11 0 0.109 0.109 0.115 0.105 0.115 10,537,124 1,143,133 0.1085 20.96 20.96 22.12 20.19 22.12 54,793 20.863 -3.54%
2014-12-10 0 0.113 0.111 0.113 0.110 0.113 3,711,559 411,512 0.1109 21.73 21.35 21.73 21.15 21.73 19,300 21.322 -0.88%
2014-12-09 0 0.114 0.114 0.115 0.110 0.118 6,575,894 744,746 0.1133 21.92 21.92 22.12 21.15 22.69 34,195 21.780 -4.20%
2014-12-08 0 0.119 0.119 0.120 0.116 0.121 4,465,718 531,675 0.1191 22.88 22.88 23.08 22.31 23.27 23,222 22.896 0.00%
2014-12-05 0 0.119 0.118 0.120 0.111 0.122 11,813,803 1,402,696 0.1187 22.88 22.69 23.08 21.35 23.46 61,432 22.833 1.71%
2014-12-04 0 0.117 0.115 0.121 0.110 0.124 6,866,026 808,978 0.1178 22.50 22.12 23.27 21.15 23.85 35,703 22.658 0.00%
2014-12-03 0 0.117 0.116 0.119 0.109 0.119 9,436,576 1,067,775 0.1132 22.50 22.31 22.88 20.96 22.88 49,070 21.760 3.54%
2014-12-02 0 0.113 0.113 0.114 0.105 0.117 7,979,908 904,403 0.1133 21.73 21.73 21.92 20.19 22.50 41,496 21.795 -4.24%
2014-12-01 0 0.118 0.117 0.119 0.117 0.124 13,734,804 1,653,017 0.1204 22.69 22.50 22.88 22.50 23.85 71,421 23.145 -7.81%
2014-11-28 0 0.128 0.127 0.128 0.126 0.135 19,196,043 2,502,954 0.1304 24.62 24.42 24.62 24.23 25.96 99,819 25.075 0.00%
2014-11-27 0 0.128 0.128 0.129 0.123 0.135 28,318,539 3,689,631 0.1303 24.62 24.62 24.81 23.65 25.96 147,256 25.056 0.79%
2014-11-26 0 0.127 0.127 0.129 0.127 0.131 12,866,806 1,652,816 0.1285 24.42 24.42 24.81 24.42 25.19 66,907 24.703 -3.05%
2014-11-25 0 0.131 0.131 0.133 0.129 0.135 18,752,947 2,484,259 0.1325 25.19 25.19 25.58 24.81 25.96 97,515 25.476 -1.50%
2014-11-24 0 0.133 0.132 0.133 0.131 0.135 15,814,070 2,109,640 0.1334 25.58 25.38 25.58 25.19 25.96 82,233 25.654 -1.48%
2014-11-21 0 0.135 0.134 0.135 0.132 0.136 12,433,524 1,666,645 0.1340 25.96 25.77 25.96 25.38 26.15 64,654 25.778 0.00%
2014-11-20 0 0.135 0.134 0.135 0.130 0.135 11,394,619 1,532,530 0.1345 25.96 25.77 25.96 25.00 25.96 59,252 25.865 0.00%
2014-11-19 0 0.135 0.133 0.135 0.131 0.135 13,507,589 1,814,934 0.1344 25.96 25.58 25.96 25.19 25.96 70,239 25.839 3.05%
2014-11-18 0 0.131 0.130 0.134 0.127 0.135 27,524,490 3,622,713 0.1316 25.19 25.00 25.77 24.42 25.96 143,127 25.311 2.34%
2014-11-17 0 0.128 0.127 0.129 0.123 0.133 10,569,781 1,363,209 0.1290 24.62 24.42 24.81 23.65 25.58 54,963 24.802 -0.78%
2014-11-14 0 0.129 0.129 0.130 0.117 0.130 10,996,925 1,414,158 0.1286 24.81 24.81 25.00 22.50 25.00 57,184 24.730 -0.77%
2014-11-13 0 0.130 0.129 0.130 0.128 0.131 9,447,639 1,225,289 0.1297 25.00 24.81 25.00 24.62 25.19 49,128 24.941 0.78%
2014-11-12 0 0.129 0.129 0.130 0.123 0.130 13,644,219 1,757,398 0.1288 24.81 24.81 25.00 23.65 25.00 70,950 24.770 0.00%
2014-11-11 0 0.129 0.129 0.131 0.120 0.133 23,761,102 3,075,056 0.1294 24.81 24.81 25.19 23.08 25.58 123,558 24.888 1.18%
2014-11-10 0 0.139 0.138 0.140 0.127 0.140 74,557,347 10,105,187 0.1355 24.52 24.34 24.70 22.40 24.70 422,667 23.908 6.11%
2014-11-07 0 0.131 0.128 0.131 0.126 0.132 34,976,255 4,543,844 0.1299 23.11 22.58 23.11 22.23 23.28 198,281 22.916 2.34%
2014-11-06 0 0.128 0.128 0.131 0.126 0.131 31,339,363 4,044,097 0.1290 22.58 22.58 23.11 22.23 23.11 177,663 22.763 1.59%
2014-11-05 0 0.126 0.126 0.128 0.124 0.130 38,852,473 5,003,494 0.1288 22.23 22.23 22.58 21.87 22.93 220,255 22.717 1.61%
2014-11-04 0 0.124 0.123 0.124 0.117 0.131 37,193,098 4,728,655 0.1271 21.87 21.70 21.87 20.64 23.11 210,848 22.427 0.81%
2014-11-03 0 0.123 0.122 0.124 0.109 0.129 33,281,912 4,093,227 0.1230 21.70 21.52 21.87 19.23 22.76 188,676 21.694 7.89%
2014-10-31 0 0.114 0.112 0.115 0.104 0.117 33,305,636 3,704,804 0.1112 20.11 19.76 20.29 18.35 20.64 188,810 19.622 7.55%
2014-10-30 0 0.106 0.106 0.109 0.102 0.110 31,917,874 3,399,497 0.1065 18.70 18.70 19.23 17.99 19.40 180,943 18.788 0.00%
2014-10-29 0 0.106 0.102 0.106 0.099 0.106 41,380,293 4,264,872 0.1031 18.70 17.99 18.70 17.46 18.70 234,586 18.180 6.00%
2014-10-28 0 0.100 0.099 0.100 0.091 0.101 79,512,287 7,647,287 0.0962 17.64 17.46 17.64 16.05 17.82 450,757 16.965 6.38%
2014-10-27 0 0.094 0.093 0.094 0.087 0.105 137,101,378 12,588,357 0.0918 16.58 16.40 16.58 15.35 18.52 777,230 16.196 -16.07%
2014-10-24 0 0.112 0.112 0.113 0.111 0.115 6,035,803 676,235 0.1120 19.76 19.76 19.93 19.58 20.29 34,217 19.763 -2.61%
2014-10-23 0 0.115 0.113 0.115 0.110 0.116 18,124,793 2,042,228 0.1127 20.29 19.93 20.29 19.40 20.46 102,750 19.876 -0.86%
2014-10-22 0 0.116 0.114 0.117 0.113 0.117 7,128,567 817,952 0.1147 20.46 20.11 20.64 19.93 20.64 40,412 20.240 0.00%
2014-10-21 0 0.116 0.115 0.116 0.115 0.118 9,995,405 1,157,812 0.1158 20.46 20.29 20.46 20.29 20.81 56,664 20.433 -0.85%
2014-10-20 0 0.117 0.117 0.118 0.115 0.123 14,883,626 1,741,796 0.1170 20.64 20.64 20.81 20.29 21.70 84,376 20.643 -4.10%
2014-10-17 0 0.122 0.120 0.123 0.118 0.123 8,855,099 1,074,050 0.1213 21.52 21.17 21.70 20.81 21.70 50,200 21.396 0.00%
2014-10-16 0 0.122 0.120 0.122 0.116 0.124 23,028,747 2,740,424 0.1190 21.52 21.17 21.52 20.46 21.87 130,550 20.991 -0.81%
2014-10-15 0 0.123 0.122 0.123 0.120 0.126 17,462,574 2,139,260 0.1225 21.70 21.52 21.70 21.17 22.23 98,996 21.610 -2.38%
2014-10-14 0 0.126 0.126 0.128 0.125 0.129 9,001,000 1,136,545 0.1263 22.23 22.23 22.58 22.05 22.76 51,027 22.273 -2.33%
2014-10-13 0 0.129 0.128 0.129 0.127 0.129 5,628,500 718,375 0.1276 22.76 22.58 22.76 22.40 22.76 31,908 22.514 0.00%
2014-10-10 0 0.129 0.129 0.130 0.128 0.130 10,099,500 1,300,728 0.1288 22.76 22.76 22.93 22.58 22.93 57,254 22.718 -0.77%
2014-10-09 0 0.130 0.130 0.131 0.128 0.134 25,811,387 3,356,131 0.1300 22.93 22.93 23.11 22.58 23.64 146,325 22.936 -2.99%
2014-10-08 0 0.134 0.132 0.134 0.132 0.135 4,574,137 609,468 0.1332 23.64 23.28 23.64 23.28 23.81 25,931 23.504 -0.74%
2014-10-07 0 0.135 0.135 0.136 0.132 0.137 1,503,773 202,610 0.1347 23.81 23.81 23.99 23.28 24.17 8,525 23.767 0.75%
2014-10-06 0 0.134 0.133 0.135 0.130 0.134 10,408,170 1,376,993 0.1323 23.64 23.46 23.81 22.93 23.64 59,004 23.337 2.29%
2014-10-03 0 0.131 0.131 0.133 0.130 0.134 9,154,623 1,197,438 0.1308 23.11 23.11 23.46 22.93 23.64 51,898 23.073 -0.76%
2014-09-30 0 0.132 0.132 0.133 0.129 0.135 15,808,260 2,077,689 0.1314 23.28 23.28 23.46 22.76 23.81 89,617 23.184 0.00%
2014-09-29 0 0.132 0.132 0.136 0.129 0.139 25,008,915 3,328,346 0.1331 23.28 23.28 23.99 22.76 24.52 141,776 23.476 -4.35%
2014-09-26 0 0.138 0.137 0.138 0.136 0.139 8,637,314 1,181,449 0.1368 24.34 24.17 24.34 23.99 24.52 48,965 24.128 0.00%
2014-09-25 0 0.138 0.137 0.138 0.137 0.140 7,206,712 996,603 0.1383 24.34 24.17 24.34 24.17 24.70 40,855 24.394 -0.72%
2014-09-24 0 0.139 0.139 0.140 0.138 0.141 18,766,718 2,612,423 0.1392 24.52 24.52 24.70 24.34 24.87 106,389 24.555 -0.71%
2014-09-23 0 0.140 0.139 0.140 0.138 0.141 9,526,537 1,327,361 0.1393 24.70 24.52 24.70 24.34 24.87 54,006 24.578 -0.71%
2014-09-22 0 0.141 0.139 0.141 0.137 0.141 6,740,095 934,185 0.1386 24.87 24.52 24.87 24.17 24.87 38,210 24.449 2.17%
2014-09-19 0 0.138 0.138 0.139 0.138 0.143 11,896,528 1,650,429 0.1387 24.34 24.34 24.52 24.34 25.22 67,442 24.472 -2.13%
2014-09-18 0 0.141 0.140 0.141 0.140 0.144 13,960,778 1,970,943 0.1412 24.87 24.70 24.87 24.70 25.40 79,144 24.903 -0.70%
2014-09-17 0 0.142 0.140 0.142 0.138 0.144 11,435,958 1,602,638 0.1401 25.05 24.70 25.05 24.34 25.40 64,831 24.720 0.00%
2014-09-16 0 0.142 0.141 0.142 0.140 0.145 10,689,488 1,507,997 0.1411 25.05 24.87 25.05 24.70 25.58 60,599 24.885 -0.70%
2014-09-15 0 0.143 0.142 0.143 0.142 0.153 12,065,882 1,749,191 0.1450 25.22 25.05 25.22 25.05 26.99 68,402 25.572 -2.72%
2014-09-12 0 0.147 0.147 0.148 0.141 0.155 58,198,965 8,605,883 0.1479 25.93 25.93 26.11 24.87 27.34 329,931 26.084 4.26%
2014-09-11 0 0.141 0.140 0.141 0.137 0.142 15,189,342 2,128,954 0.1402 24.87 24.70 24.87 24.17 25.05 86,109 24.724 2.17%
2014-09-10 0 0.138 0.137 0.138 0.136 0.138 4,698,842 644,314 0.1371 24.34 24.17 24.34 23.99 24.34 26,638 24.188 0.00%
2014-09-08 0 0.138 0.137 0.138 0.136 0.142 12,027,659 1,670,190 0.1389 24.34 24.17 24.34 23.99 25.05 68,185 24.495 -0.72%
2014-09-05 0 0.139 0.139 0.140 0.136 0.141 9,000,120 1,243,015 0.1381 24.52 24.52 24.70 23.99 24.87 51,022 24.362 -2.11%
2014-09-04 0 0.142 0.141 0.142 0.133 0.144 28,082,652 3,860,173 0.1375 25.05 24.87 25.05 23.46 25.40 159,201 24.247 4.41%
2014-09-03 0 0.136 0.135 0.137 0.134 0.137 16,543,110 2,244,194 0.1357 23.99 23.81 24.17 23.64 24.17 93,783 23.930 -1.45%
2014-09-02 0 0.138 0.136 0.138 0.134 0.143 47,803,878 6,564,078 0.1373 24.34 23.99 24.34 23.64 25.22 271,001 24.222 -4.83%
2014-09-01 0 0.145 0.144 0.145 0.143 0.150 19,660,733 2,842,550 0.1446 25.58 25.40 25.58 25.22 26.46 111,457 25.504 2.84%
2014-08-29 0 0.141 0.140 0.142 0.140 0.146 11,580,381 1,647,431 0.1423 24.87 24.70 25.05 24.70 25.75 65,649 25.094 -3.42%
2014-08-28 0 0.146 0.146 0.147 0.144 0.150 15,887,862 2,325,597 0.1464 25.75 25.75 25.93 25.40 26.46 90,069 25.820 -2.67%
2014-08-27 0 0.150 0.148 0.151 0.146 0.152 19,232,389 2,865,134 0.1490 26.46 26.11 26.64 25.75 26.81 109,029 26.279 -1.32%
2014-08-26 0 0.152 0.151 0.152 0.150 0.158 24,764,838 3,770,191 0.1522 26.81 26.64 26.81 26.46 27.87 140,392 26.855 -3.80%
2014-08-25 0 0.158 0.158 0.159 0.158 0.167 27,026,073 4,307,165 0.1594 27.87 27.87 28.05 27.87 29.46 153,211 28.113 -4.24%
2014-08-22 0 0.165 0.163 0.165 0.163 0.169 24,511,024 4,057,762 0.1655 29.11 28.75 29.11 28.75 29.81 138,953 29.202 -0.60%
2014-08-21 0 0.166 0.165 0.166 0.156 0.177 109,881,241 18,370,321 0.1672 29.28 29.11 29.28 27.52 31.22 622,919 29.491 2.47%
2014-08-20 0 0.162 0.162 0.163 0.159 0.171 78,335,966 12,963,458 0.1655 28.58 28.58 28.75 28.05 30.16 444,088 29.191 -2.41%
2014-08-19 0 0.166 0.166 0.167 0.140 0.173 354,558,316 57,288,579 0.1616 29.28 29.28 29.46 24.70 30.52 2,009,998 28.502 19.42%
2014-08-18 0 0.139 0.139 0.140 0.136 0.143 21,756,525 3,057,808 0.1405 24.52 24.52 24.70 23.99 25.22 123,338 24.792 0.00%
2014-08-15 0 0.139 0.138 0.139 0.135 0.139 2,797,553 386,077 0.1380 24.52 24.34 24.52 23.81 24.52 15,859 24.344 2.21%
2014-08-14 0 0.136 0.134 0.136 0.134 0.142 19,102,212 2,640,186 0.1382 23.99 23.64 23.99 23.64 25.05 108,291 24.381 0.74%
2014-08-13 0 0.135 0.135 0.136 0.132 0.136 5,464,703 731,924 0.1339 23.81 23.81 23.99 23.28 23.99 30,980 23.626 0.75%
2014-08-12 0 0.134 0.133 0.134 0.132 0.134 3,567,988 474,437 0.1330 23.64 23.46 23.64 23.28 23.64 20,227 23.456 0.00%
2014-08-11 0 0.134 0.133 0.134 0.132 0.135 6,549,852 871,686 0.1331 23.64 23.46 23.64 23.28 23.81 37,131 23.476 -0.74%
2014-08-08 0 0.135 0.133 0.135 0.131 0.135 8,405,813 1,109,130 0.1319 23.81 23.46 23.81 23.11 23.81 47,653 23.275 0.75%
2014-08-07 0 0.134 0.132 0.134 0.130 0.136 12,930,042 1,719,034 0.1329 23.64 23.28 23.64 22.93 23.99 73,301 23.452 -0.74%
2014-08-06 0 0.135 0.133 0.135 0.132 0.135 12,553,474 1,680,278 0.1338 23.81 23.46 23.81 23.28 23.81 71,166 23.611 -0.74%
2014-08-05 0 0.136 0.134 0.136 0.134 0.137 17,876,520 2,416,418 0.1352 23.99 23.64 23.99 23.64 24.17 101,342 23.844 0.00%
2014-08-04 0 0.136 0.136 0.137 0.136 0.140 14,823,794 2,031,758 0.1371 23.99 23.99 24.17 23.99 24.70 84,036 24.177 -1.45%
2014-08-01 0 0.138 0.137 0.138 0.137 0.139 7,612,502 1,050,155 0.1380 24.34 24.17 24.34 24.17 24.52 43,155 24.334 -1.43%
2014-07-31 0 0.140 0.140 0.141 0.138 0.141 5,854,610 817,472 0.1396 24.70 24.70 24.87 24.34 24.87 33,190 24.630 -0.71%
2014-07-30 0 0.141 0.141 0.142 0.140 0.142 8,067,390 1,137,666 0.1410 24.87 24.87 25.05 24.70 25.05 45,734 24.876 0.00%
2014-07-29 0 0.141 0.140 0.141 0.139 0.143 6,293,197 883,534 0.1404 24.87 24.70 24.87 24.52 25.22 35,676 24.765 -1.40%
2014-07-28 0 0.143 0.143 0.144 0.140 0.147 19,012,035 2,729,278 0.1436 25.22 25.22 25.40 24.70 25.93 107,780 25.323 2.14%
2014-07-25 0 0.140 0.139 0.140 0.138 0.141 9,978,714 1,394,884 0.1398 24.70 24.52 24.70 24.34 24.87 56,570 24.658 0.72%
2014-07-24 0 0.139 0.139 0.140 0.138 0.141 7,532,063 1,049,088 0.1393 24.52 24.52 24.70 24.34 24.87 42,699 24.569 -0.71%
2014-07-23 0 0.140 0.139 0.140 0.137 0.142 11,358,837 1,584,366 0.1395 24.70 24.52 24.70 24.17 25.05 64,393 24.604 0.72%
2014-07-22 0 0.139 0.138 0.139 0.138 0.140 5,604,604 777,317 0.1387 24.52 24.34 24.52 24.34 24.70 31,773 24.465 -0.71%
2014-07-21 0 0.140 0.138 0.141 0.138 0.140 2,827,158 392,325 0.1388 24.70 24.34 24.87 24.34 24.70 16,027 24.479 0.72%
2014-07-18 0 0.139 0.138 0.139 0.137 0.139 4,349,914 601,156 0.1382 24.52 24.34 24.52 24.17 24.52 24,660 24.378 0.00%
2014-07-17 0 0.139 0.138 0.139 0.138 0.140 3,880,557 539,060 0.1389 24.52 24.34 24.52 24.34 24.70 21,999 24.504 0.00%
2014-07-16 0 0.139 0.138 0.139 0.138 0.141 9,765,600 1,361,006 0.1394 24.52 24.34 24.52 24.34 24.87 55,361 24.584 0.00%
2014-07-15 0 0.139 0.137 0.139 0.138 0.141 8,277,761 1,150,586 0.1390 24.52 24.17 24.52 24.34 24.87 46,927 24.519 0.00%
2014-07-14 0 0.139 0.138 0.139 0.138 0.142 9,366,255 1,298,075 0.1386 24.52 24.34 24.52 24.34 25.05 53,097 24.447 -1.42%
2014-07-11 0 0.141 0.139 0.141 0.139 0.142 5,514,111 775,238 0.1406 24.87 24.52 24.87 24.52 25.05 31,260 24.800 0.00%
2014-07-10 0 0.141 0.139 0.141 0.138 0.141 3,851,697 536,795 0.1394 24.87 24.52 24.87 24.34 24.87 21,835 24.584 1.44%
2014-07-09 0 0.139 0.137 0.139 0.137 0.142 12,561,755 1,737,305 0.1383 24.52 24.17 24.52 24.17 25.05 71,213 24.396 -1.42%
2014-07-08 0 0.141 0.140 0.141 0.140 0.145 10,210,024 1,437,271 0.1408 24.87 24.70 24.87 24.70 25.58 57,881 24.832 -2.08%
2014-07-07 0 0.144 0.142 0.144 0.141 0.145 11,714,087 1,674,946 0.1430 25.40 25.05 25.40 24.87 25.58 66,407 25.222 -0.69%
2014-07-04 0 0.145 0.144 0.145 0.140 0.147 34,484,071 4,956,250 0.1437 25.58 25.40 25.58 24.70 25.93 195,491 25.353 2.84%
2014-07-03 0 0.141 0.140 0.141 0.137 0.141 4,526,114 631,104 0.1394 24.87 24.70 24.87 24.17 24.87 25,659 24.596 -0.70%
2014-07-02 0 0.142 0.139 0.142 0.140 0.142 5,299,467 746,408 0.1408 25.05 24.52 25.05 24.70 25.05 30,043 24.845 0.00%
2014-06-30 0 0.142 0.140 0.142 0.140 0.143 2,204,804 310,771 0.1410 25.05 24.70 25.05 24.70 25.22 12,499 24.864 -0.70%
2014-06-27 0 0.143 0.142 0.143 0.140 0.144 3,107,381 441,809 0.1422 25.22 25.05 25.22 24.70 25.40 17,616 25.080 0.70%
2014-06-26 0 0.142 0.141 0.143 0.140 0.143 2,645,812 374,362 0.1415 25.05 24.87 25.22 24.70 25.22 14,999 24.959 -0.70%
2014-06-25 0 0.143 0.142 0.143 0.140 0.144 4,555,177 645,304 0.1417 25.22 25.05 25.22 24.70 25.40 25,823 24.989 -0.69%
2014-06-24 0 0.144 0.142 0.144 0.140 0.145 1,555,467 221,245 0.1422 25.40 25.05 25.40 24.70 25.58 8,818 25.090 0.00%
2014-06-23 0 0.144 0.143 0.144 0.142 0.146 2,293,199 331,017 0.1443 25.40 25.22 25.40 25.05 25.75 13,000 25.462 -2.70%
2014-06-20 0 0.148 0.144 0.148 0.144 0.148 3,863,162 563,631 0.1459 26.11 25.40 26.11 25.40 26.11 21,900 25.736 0.00%
2014-06-19 0 0.148 0.148 0.149 0.143 0.151 18,777,537 2,796,518 0.1489 26.11 26.11 26.28 25.22 26.64 106,450 26.271 0.00%
2014-06-18 0 0.148 0.146 0.148 0.143 0.148 6,472,812 943,831 0.1458 26.11 25.75 26.11 25.22 26.11 36,694 25.721 1.37%
2014-06-17 0 0.146 0.146 0.147 0.141 0.147 8,773,580 1,272,395 0.1450 25.75 25.75 25.93 24.87 25.93 49,738 25.582 0.00%
2014-06-16 0 0.146 0.145 0.146 0.138 0.148 16,198,087 2,334,471 0.1441 25.75 25.58 25.75 24.34 26.11 91,827 25.422 2.82%
2014-06-13 0 0.142 0.141 0.142 0.140 0.144 1,925,252 271,963 0.1413 25.05 24.87 25.05 24.70 25.40 10,914 24.918 -0.70%
2014-06-12 0 0.143 0.140 0.143 0.138 0.143 1,939,882 272,753 0.1406 25.22 24.70 25.22 24.34 25.22 10,997 24.802 0.70%
2014-06-11 0 0.142 0.141 0.142 0.139 0.144 3,803,065 537,110 0.1412 25.05 24.87 25.05 24.52 25.40 21,560 24.913 0.71%
2014-06-10 0 0.141 0.141 0.142 0.138 0.145 7,138,196 995,547 0.1395 24.87 24.87 25.05 24.34 25.58 40,467 24.602 0.71%
2014-06-09 0 0.140 0.138 0.142 0.137 0.145 10,456,744 1,459,540 0.1396 24.70 24.34 25.05 24.17 25.58 59,279 24.621 -3.45%
2014-06-06 0 0.145 0.144 0.145 0.141 0.145 5,525,553 790,540 0.1431 25.58 25.40 25.58 24.87 25.58 31,324 25.237 0.69%
2014-06-05 0 0.144 0.143 0.145 0.143 0.149 4,833,875 697,643 0.1443 25.40 25.22 25.58 25.22 26.28 27,403 25.458 -3.36%
2014-06-04 0 0.149 0.148 0.149 0.142 0.151 15,530,140 2,280,823 0.1469 26.28 26.11 26.28 25.05 26.64 88,041 25.906 0.68%
2014-06-03 0 0.148 0.146 0.148 0.142 0.152 6,007,190 874,628 0.1456 26.11 25.75 26.11 25.05 26.81 34,055 25.683 -3.27%
2014-05-30 0 0.153 0.152 0.153 0.147 0.153 9,311,331 1,400,148 0.1504 26.99 26.81 26.99 25.93 26.99 52,786 26.525 2.68%
2014-05-29 0 0.149 0.148 0.149 0.144 0.150 6,189,755 906,339 0.1464 26.28 26.11 26.28 25.40 26.46 35,090 25.829 0.00%
2014-05-28 0 0.149 0.145 0.149 0.145 0.153 4,231,738 629,588 0.1488 26.28 25.58 26.28 25.58 26.99 23,990 26.244 -0.67%
2014-05-27 0 0.150 0.146 0.151 0.142 0.152 4,709,211 680,201 0.1444 26.46 25.75 26.64 25.05 26.81 26,697 25.479 2.04%
2014-05-26 0 0.147 0.145 0.147 0.143 0.154 6,913,403 1,016,523 0.1470 25.93 25.58 25.93 25.22 27.17 39,192 25.937 -2.00%
2014-05-23 0 0.150 0.149 0.150 0.143 0.152 9,621,006 1,419,077 0.1475 26.46 26.28 26.46 25.22 26.81 54,542 26.018 2.04%
2014-05-22 0 0.147 0.146 0.147 0.137 0.150 8,422,010 1,202,749 0.1428 25.93 25.75 25.93 24.17 26.46 47,745 25.191 5.76%
2014-05-21 0 0.139 0.137 0.139 0.136 0.141 3,005,063 412,153 0.1372 24.52 24.17 24.52 23.99 24.87 17,036 24.193 0.00%
2014-05-20 0 0.139 0.137 0.139 0.137 0.143 4,325,740 599,309 0.1385 24.52 24.17 24.52 24.17 25.22 24,523 24.439 0.00%
2014-05-19 0 0.139 0.137 0.139 0.136 0.141 4,091,914 565,039 0.1381 24.52 24.17 24.52 23.99 24.87 23,197 24.358 -0.71%
2014-05-16 0 0.140 0.138 0.140 0.135 0.140 2,090,257 289,820 0.1387 24.70 24.34 24.70 23.81 24.70 11,850 24.458 -0.71%
2014-05-15 0 0.141 0.139 0.141 0.138 0.141 2,150,455 299,703 0.1394 24.87 24.52 24.87 24.34 24.87 12,191 24.584 0.00%
2014-05-14 0 0.141 0.140 0.141 0.138 0.144 2,447,027 344,463 0.1408 24.87 24.70 24.87 24.34 25.40 13,872 24.831 0.00%
2014-05-13 0 0.141 0.138 0.141 0.138 0.144 1,486,025 209,044 0.1407 24.87 24.34 24.87 24.34 25.40 8,424 24.814 0.00%
2014-05-12 0 0.141 0.140 0.141 0.130 0.144 5,430,131 735,965 0.1355 24.87 24.70 24.87 22.93 25.40 30,784 23.908 1.44%
2014-05-09 0 0.139 0.137 0.139 0.135 0.140 4,175,601 572,875 0.1372 24.52 24.17 24.52 23.81 24.70 23,672 24.201 -1.42%
2014-05-08 0 0.141 0.138 0.140 0.139 0.142 2,410,038 338,660 0.1405 24.87 24.34 24.70 24.52 25.05 13,663 24.787 -1.40%
2014-05-07 0 0.143 0.138 0.144 0.137 0.144 5,050,382 700,144 0.1386 25.22 24.34 25.40 24.17 25.40 28,631 24.454 1.42%
2014-05-05 0 0.141 0.140 0.142 0.138 0.145 2,665,069 374,909 0.1407 24.87 24.70 25.05 24.34 25.58 15,108 24.815 0.00%
2014-05-02 0 0.141 0.141 0.144 0.137 0.142 6,933,852 967,128 0.1395 24.87 24.87 25.40 24.17 25.05 39,308 24.604 -0.70%
2014-04-30 0 0.142 0.141 0.142 0.141 0.144 5,119,733 727,778 0.1422 25.05 24.87 25.05 24.87 25.40 29,024 25.075 -0.70%
2014-04-29 0 0.143 0.142 0.143 0.141 0.156 9,096,195 1,308,421 0.1438 25.22 25.05 25.22 24.87 27.52 51,567 25.373 -2.72%
2014-04-28 0 0.147 0.145 0.151 0.143 0.151 5,143,934 747,872 0.1454 25.93 25.58 26.64 25.22 26.64 29,161 25.646 -0.68%
2014-04-25 0 0.148 0.147 0.148 0.146 0.154 4,400,000 649,875 0.1477 26.11 25.93 26.11 25.75 27.17 24,944 26.054 -0.67%
2014-04-24 0 0.149 0.148 0.149 0.143 0.153 4,374,650 651,759 0.1490 26.28 26.11 26.28 25.22 26.99 24,800 26.281 -1.32%
2014-04-23 0 0.151 0.151 0.153 0.151 0.153 2,015,593 304,784 0.1512 26.64 26.64 26.99 26.64 26.99 11,426 26.674 0.00%
2014-04-22 0 0.151 0.150 0.151 0.149 0.158 12,896,353 1,943,584 0.1507 26.64 26.46 26.64 26.28 27.87 73,110 26.584 -4.43%
2014-04-17 0 0.158 0.155 0.158 0.153 0.158 10,645,314 1,644,674 0.1545 27.87 27.34 27.87 26.99 27.87 60,348 27.253 0.64%
2014-04-16 0 0.157 0.156 0.157 0.156 0.160 2,973,237 468,528 0.1576 27.69 27.52 27.69 27.52 28.22 16,855 27.797 0.00%
2014-04-15 0 0.157 0.155 0.157 0.155 0.160 7,100,299 1,106,384 0.1558 27.69 27.34 27.69 27.34 28.22 40,252 27.487 -1.87%
2014-04-14 0 0.160 0.157 0.160 0.155 0.165 12,066,363 1,907,845 0.1581 28.22 27.69 28.22 27.34 29.11 68,404 27.891 -1.84%
2014-04-11 0 0.163 0.161 0.163 0.160 0.165 3,398,006 553,242 0.1628 28.75 28.40 28.75 28.22 29.11 19,263 28.720 0.00%
2014-04-10 0 0.163 0.162 0.164 0.162 0.166 8,382,137 1,364,776 0.1628 28.75 28.58 28.93 28.58 29.28 47,518 28.721 -1.81%
2014-04-09 0 0.166 0.163 0.166 0.163 0.167 3,021,669 498,896 0.1651 29.28 28.75 29.28 28.75 29.46 17,130 29.124 0.00%
2014-04-08 0 0.166 0.164 0.166 0.164 0.172 7,909,482 1,323,223 0.1673 29.28 28.93 29.28 28.93 30.34 44,839 29.511 -1.78%
2014-04-07 0 0.169 0.166 0.169 0.158 0.170 17,531,226 2,934,947 0.1674 29.81 29.28 29.81 27.87 29.99 99,385 29.531 1.20%
2014-04-04 0 0.167 0.166 0.167 0.155 0.179 38,617,774 6,631,989 0.1717 29.46 29.28 29.46 27.34 31.58 218,925 30.293 5.70%
2014-04-03 0 0.158 0.156 0.158 0.155 0.159 3,707,402 577,916 0.1559 27.87 27.52 27.87 27.34 28.05 21,017 27.497 0.64%
2014-04-02 0 0.157 0.155 0.157 0.155 0.158 2,731,500 425,835 0.1559 27.69 27.34 27.69 27.34 27.87 15,485 27.500 0.00%
2014-04-01 0 0.157 0.156 0.157 0.154 0.159 5,556,392 866,312 0.1559 27.69 27.52 27.69 27.17 28.05 31,499 27.503 -0.63%
2014-03-31 0 0.158 0.157 0.158 0.156 0.159 2,608,719 409,357 0.1569 27.87 27.69 27.87 27.52 28.05 14,789 27.680 -1.25%
2014-03-28 0 0.160 0.158 0.160 0.156 0.160 6,007,000 946,475 0.1576 28.22 27.87 28.22 27.52 28.22 34,054 27.794 0.00%
2014-03-27 0 0.160 0.158 0.161 0.158 0.164 13,299,420 2,118,938 0.1593 28.22 27.87 28.40 27.87 28.93 75,395 28.105 -2.44%
2014-03-26 0 0.164 0.162 0.164 0.160 0.164 6,166,037 999,231 0.1621 28.93 28.58 28.93 28.22 28.93 34,955 28.586 1.23%
2014-03-25 0 0.162 0.161 0.163 0.162 0.165 2,937,467 477,791 0.1627 28.58 28.40 28.75 28.58 29.11 16,653 28.692 -0.61%
2014-03-24 0 0.163 0.162 0.163 0.162 0.165 4,156,125 678,071 0.1631 28.75 28.58 28.75 28.58 29.11 23,561 28.779 -1.21%
2014-03-21 0 0.165 0.163 0.165 0.161 0.168 8,842,323 1,444,330 0.1633 29.11 28.75 29.11 28.40 29.63 50,127 28.813 0.00%
2014-03-20 0 0.165 0.163 0.166 0.162 0.166 5,091,270 834,357 0.1639 29.11 28.75 29.28 28.58 29.28 28,863 28.908 -1.20%
2014-03-19 0 0.167 0.166 0.168 0.163 0.170 6,556,013 1,092,069 0.1666 29.46 29.28 29.63 28.75 29.99 37,166 29.383 -0.60%
2014-03-18 0 0.168 0.167 0.168 0.163 0.174 36,290,362 6,125,807 0.1688 29.63 29.46 29.63 28.75 30.69 205,731 29.776 -1.18%
2014-03-17 0 0.170 0.169 0.170 0.160 0.170 9,363,684 1,548,178 0.1653 29.99 29.81 29.99 28.22 29.99 53,083 29.165 4.29%
2014-03-14 0 0.163 0.162 0.164 0.159 0.167 5,875,677 945,798 0.1610 28.75 28.58 28.93 28.05 29.46 33,309 28.394 -2.40%
2014-03-13 0 0.167 0.164 0.167 0.162 0.171 12,004,971 2,004,014 0.1669 29.46 28.93 29.46 28.58 30.16 68,056 29.446 1.21%
2014-03-12 0 0.165 0.164 0.166 0.160 0.168 8,433,603 1,371,246 0.1626 29.11 28.93 29.28 28.22 29.63 47,810 28.681 -1.79%
2014-03-11 0 0.168 0.168 0.170 0.160 0.172 24,483,845 4,109,113 0.1678 29.63 29.63 29.99 28.22 30.34 138,799 29.605 3.70%
2014-03-10 0 0.162 0.161 0.162 0.157 0.162 9,111,415 1,457,434 0.1600 28.58 28.40 28.58 27.69 28.58 51,653 28.216 1.25%
2014-03-07 0 0.160 0.159 0.160 0.156 0.160 9,619,927 1,518,783 0.1579 28.22 28.05 28.22 27.52 28.22 54,536 27.849 0.63%
2014-03-06 0 0.159 0.158 0.159 0.158 0.164 8,214,878 1,310,526 0.1595 28.05 27.87 28.05 27.87 28.93 46,570 28.141 -1.24%
2014-03-05 0 0.161 0.160 0.161 0.160 0.167 5,151,446 837,345 0.1625 28.40 28.22 28.40 28.22 29.46 29,204 28.673 -1.23%
2014-03-04 0 0.163 0.161 0.163 0.158 0.163 9,098,825 1,459,088 0.1604 28.75 28.40 28.75 27.87 28.75 51,581 28.287 2.52%
2014-03-03 0 0.159 0.158 0.159 0.158 0.163 23,963,950 3,813,055 0.1591 28.05 27.87 28.05 27.87 28.75 135,852 28.068 -4.79%
2014-02-28 0 0.167 0.167 0.168 0.167 0.175 9,606,021 1,651,636 0.1719 29.46 29.46 29.63 29.46 30.87 54,457 30.329 -4.57%
2014-02-27 0 0.175 0.173 0.175 0.174 0.182 14,898,565 2,642,800 0.1774 30.87 30.52 30.87 30.69 32.10 84,460 31.290 -1.13%
2014-02-26 0 0.177 0.176 0.177 0.160 0.177 24,095,057 4,157,112 0.1725 31.22 31.05 31.22 28.22 31.22 136,595 30.434 8.59%
2014-02-25 0 0.163 0.162 0.163 0.162 0.166 2,580,438 421,949 0.1635 28.75 28.58 28.75 28.58 29.28 14,629 28.844 0.00%
2014-02-24 0 0.163 0.162 0.163 0.160 0.169 6,084,339 995,516 0.1636 28.75 28.58 28.75 28.22 29.81 34,492 28.862 -3.55%
2014-02-21 0 0.169 0.165 0.169 0.161 0.169 6,667,946 1,103,489 0.1655 29.81 29.11 29.81 28.40 29.81 37,801 29.192 3.05%
2014-02-20 0 0.164 0.162 0.164 0.159 0.164 6,535,093 1,057,360 0.1618 28.93 28.58 28.93 28.05 28.93 37,048 28.541 1.23%
2014-02-19 0 0.162 0.160 0.162 0.159 0.163 2,410,143 388,297 0.1611 28.58 28.22 28.58 28.05 28.75 13,663 28.419 -0.61%
2014-02-18 0 0.163 0.161 0.163 0.162 0.164 1,986,891 323,354 0.1627 28.75 28.40 28.75 28.58 28.93 11,264 28.708 -0.61%
2014-02-17 0 0.164 0.161 0.164 0.160 0.165 10,490,218 1,695,623 0.1616 28.93 28.40 28.93 28.22 29.11 59,469 28.513 0.61%
2014-02-14 0 0.163 0.162 0.163 0.161 0.165 4,201,687 681,854 0.1623 28.75 28.58 28.75 28.40 29.11 23,819 28.626 -1.21%
2014-02-13 0 0.165 0.163 0.166 0.160 0.170 5,679,219 938,767 0.1653 29.11 28.75 29.28 28.22 29.99 32,196 29.158 -2.37%
2014-02-12 0 0.169 0.167 0.169 0.165 0.169 2,997,704 499,896 0.1668 29.81 29.46 29.81 29.11 29.81 16,994 29.416 1.20%
2014-02-11 0 0.167 0.165 0.167 0.162 0.168 2,068,482 340,601 0.1647 29.46 29.11 29.46 28.58 29.63 11,726 29.046 1.83%
2014-02-10 0 0.164 0.163 0.164 0.160 0.165 6,926,396 1,125,236 0.1625 28.93 28.75 28.93 28.22 29.11 39,266 28.657 0.61%
2014-02-07 0 0.163 0.162 0.163 0.160 0.164 2,700,153 440,770 0.1632 28.75 28.58 28.75 28.22 28.93 15,307 28.795 0.00%
2014-02-06 0 0.163 0.162 0.164 0.162 0.167 1,599,568 261,110 0.1632 28.75 28.58 28.93 28.58 29.46 9,068 28.795 0.00%
2014-02-05 0 0.163 0.161 0.163 0.159 0.164 4,578,632 733,752 0.1603 28.75 28.40 28.75 28.05 28.93 25,956 28.269 0.62%
2014-02-04 0 0.162 0.161 0.162 0.159 0.164 6,087,382 979,707 0.1609 28.58 28.40 28.58 28.05 28.93 34,509 28.389 -2.99%
2014-01-30 0 0.167 0.164 0.167 0.160 0.167 2,573,402 417,411 0.1622 29.46 28.93 29.46 28.22 29.46 14,589 28.612 0.00%
2014-01-29 0 0.167 0.163 0.168 0.164 0.169 1,756,762 291,833 0.1661 29.46 28.75 29.63 28.93 29.81 9,959 29.303 0.60%
2014-01-28 0 0.166 0.165 0.166 0.160 0.168 4,646,380 763,697 0.1644 29.28 29.11 29.28 28.22 29.63 26,340 28.993 1.22%
2014-01-27 0 0.164 0.163 0.164 0.160 0.174 12,361,206 2,030,987 0.1643 28.93 28.75 28.93 28.22 30.69 70,076 28.983 -5.75%
2014-01-24 0 0.174 0.174 0.175 0.167 0.175 4,535,700 778,904 0.1717 30.69 30.69 30.87 29.46 30.87 25,713 30.292 0.00%
2014-01-23 0 0.174 0.172 0.174 0.168 0.174 3,273,904 559,411 0.1709 30.69 30.34 30.69 29.63 30.69 18,560 30.141 0.00%
2014-01-22 0 0.174 0.172 0.175 0.168 0.175 7,478,693 1,280,160 0.1712 30.69 30.34 30.87 29.63 30.87 42,397 30.195 0.00%
2014-01-21 0 0.174 0.172 0.174 0.170 0.179 6,719,733 1,174,416 0.1748 30.69 30.34 30.69 29.99 31.58 38,094 30.829 -3.33%
2014-01-20 0 0.180 0.177 0.180 0.176 0.182 4,489,515 803,209 0.1789 31.75 31.22 31.75 31.05 32.10 25,451 31.559 -2.17%
2014-01-17 0 0.184 0.183 0.184 0.178 0.186 4,188,462 768,011 0.1834 32.46 32.28 32.46 31.40 32.81 23,744 32.345 -1.60%
2014-01-16 0 0.187 0.187 0.188 0.185 0.189 4,793,506 894,305 0.1866 32.99 32.99 33.16 32.63 33.34 27,174 32.910 0.54%
2014-01-15 0 0.186 0.185 0.187 0.185 0.187 5,550,532 1,031,119 0.1858 32.81 32.63 32.99 32.63 32.99 31,466 32.769 -0.53%
2014-01-14 0 0.187 0.186 0.187 0.182 0.187 4,323,158 800,601 0.1852 32.99 32.81 32.99 32.10 32.99 24,508 32.667 0.00%
2014-01-13 0 0.187 0.186 0.187 0.181 0.187 4,775,026 879,811 0.1843 32.99 32.81 32.99 31.93 32.99 27,070 32.502 0.54%
2014-01-10 0 0.186 0.185 0.186 0.180 0.186 4,937,781 905,411 0.1834 32.81 32.63 32.81 31.75 32.81 27,992 32.345 1.09%
2014-01-09 0 0.184 0.182 0.184 0.180 0.185 5,710,161 1,043,349 0.1827 32.46 32.10 32.46 31.75 32.63 32,371 32.231 -0.54%
2014-01-08 0 0.185 0.183 0.185 0.182 0.188 10,935,434 2,009,270 0.1837 32.63 32.28 32.63 32.10 33.16 61,993 32.411 -1.60%
2014-01-07 0 0.188 0.186 0.188 0.181 0.191 8,308,677 1,557,317 0.1874 33.16 32.81 33.16 31.93 33.69 47,102 33.063 -0.53%
2014-01-06 0 0.189 0.187 0.189 0.184 0.192 10,916,991 2,052,451 0.1880 33.34 32.99 33.34 32.46 33.87 61,889 33.164 1.07%
2014-01-03 0 0.187 0.185 0.187 0.173 0.189 21,997,492 4,031,139 0.1833 32.99 32.63 32.99 30.52 33.34 124,704 32.326 6.25%
2014-01-02 0 0.176 0.176 0.179 0.174 0.179 6,014,632 1,061,383 0.1765 31.05 31.05 31.58 30.69 31.58 34,097 31.128 -0.56%
2013-12-31 0 0.177 0.177 0.178 0.176 0.177 1,321,906 233,233 0.1764 31.22 31.22 31.40 31.05 31.22 7,494 31.123 0.00%
2013-12-30 0 0.177 0.177 0.178 0.175 0.181 13,316,999 2,352,698 0.1767 31.22 31.22 31.40 30.87 31.93 75,494 31.164 -1.12%
2013-12-27 0 0.179 0.179 0.180 0.177 0.181 6,588,263 1,182,327 0.1795 31.58 31.58 31.75 31.22 31.93 37,349 31.656 0.00%
2013-12-24 0 0.179 0.178 0.179 0.171 0.181 10,795,158 1,927,692 0.1786 31.58 31.40 31.58 30.16 31.93 61,198 31.499 2.29%
2013-12-23 0 0.175 0.175 0.176 0.167 0.180 16,604,491 2,917,148 0.1757 30.87 30.87 31.05 29.46 31.75 94,131 30.990 2.34%
2013-12-20 0 0.171 0.169 0.171 0.157 0.177 28,592,517 4,748,808 0.1661 30.16 29.81 30.16 27.69 31.22 162,092 29.297 -3.39%
2013-12-19 0 0.177 0.175 0.176 0.174 0.193 28,073,705 5,108,708 0.1820 31.22 30.87 31.05 30.69 34.04 159,150 32.100 -8.76%
2013-12-18 0 0.194 0.193 0.195 0.193 0.198 8,530,324 1,673,351 0.1962 34.22 34.04 34.40 34.04 34.93 48,359 34.603 -0.51%
2013-12-17 0 0.195 0.194 0.195 0.190 0.196 13,624,423 2,638,102 0.1936 34.40 34.22 34.40 33.52 34.57 77,237 34.156 -1.52%
2013-12-16 0 0.198 0.196 0.198 0.196 0.200 8,253,353 1,636,018 0.1982 34.93 34.57 34.93 34.57 35.28 46,788 34.966 -0.50%
2013-12-13 0 0.199 0.199 0.201 0.198 0.203 25,212,465 5,048,209 0.2002 35.10 35.10 35.46 34.93 35.81 142,930 35.319 -0.50%
2013-12-12 0 0.200 0.198 0.199 0.192 0.201 28,339,764 5,615,176 0.1981 35.28 34.93 35.10 33.87 35.46 160,659 34.951 2.04%
2013-12-11 0 0.196 0.193 0.196 0.193 0.200 14,306,164 2,797,769 0.1956 34.57 34.04 34.57 34.04 35.28 81,102 34.497 -2.00%
2013-12-10 0 0.200 0.198 0.202 0.192 0.202 21,309,306 4,164,480 0.1954 35.28 34.93 35.63 33.87 35.63 120,803 34.473 3.09%
2013-12-09 0 0.194 0.194 0.196 0.192 0.196 6,957,054 1,351,222 0.1942 34.22 34.22 34.57 33.87 34.57 39,440 34.260 0.52%
2013-12-06 0 0.193 0.193 0.194 0.190 0.197 18,815,283 3,633,608 0.1931 34.04 34.04 34.22 33.52 34.75 106,664 34.066 -0.52%
2013-12-05 0 0.194 0.193 0.195 0.191 0.204 27,919,278 5,536,356 0.1983 34.22 34.04 34.40 33.69 35.99 158,275 34.979 -2.51%
2013-12-04 0 0.199 0.198 0.199 0.191 0.202 39,328,271 7,797,071 0.1983 35.10 34.93 35.10 33.69 35.63 222,953 34.972 1.02%
2013-12-03 0 0.197 0.194 0.198 0.170 0.198 43,737,545 8,163,784 0.1867 34.75 34.22 34.93 29.99 34.93 247,949 32.925 9.44%
2013-12-02 0 0.180 0.179 0.180 0.172 0.182 18,466,455 3,289,536 0.1781 31.75 31.58 31.75 30.34 32.10 104,687 31.423 0.56%
2013-11-29 0 0.179 0.178 0.179 0.175 0.181 11,185,525 1,999,412 0.1787 31.58 31.40 31.58 30.87 31.93 63,411 31.531 1.70%
2013-11-28 0 0.176 0.175 0.177 0.173 0.177 11,097,052 1,941,558 0.1750 31.05 30.87 31.22 30.52 31.22 62,909 30.863 0.57%
2013-11-27 0 0.175 0.174 0.175 0.169 0.176 9,610,675 1,664,993 0.1732 30.87 30.69 30.87 29.81 31.05 54,483 30.560 2.94%
2013-11-26 0 0.170 0.170 0.171 0.168 0.175 14,051,062 2,390,588 0.1701 29.99 29.99 30.16 29.63 30.87 79,656 30.011 -2.86%
2013-11-25 0 0.175 0.175 0.176 0.172 0.183 29,829,926 5,323,103 0.1784 30.87 30.87 31.05 30.34 32.28 169,106 31.478 -2.78%
2013-11-22 0 0.180 0.180 0.181 0.166 0.182 58,801,274 10,361,629 0.1762 31.75 31.75 31.93 29.28 32.10 333,346 31.084 6.51%
2013-11-21 0 0.169 0.167 0.169 0.160 0.171 35,390,363 5,933,757 0.1677 29.81 29.46 29.81 28.22 30.16 200,629 29.576 2.42%
2013-11-20 0 0.165 0.165 0.166 0.159 0.165 22,522,730 3,651,563 0.1621 29.11 29.11 29.28 28.05 29.11 127,682 28.599 1.85%
2013-11-19 0 0.162 0.161 0.162 0.156 0.164 17,127,375 2,746,270 0.1603 28.58 28.40 28.58 27.52 28.93 97,095 28.284 0.62%
2013-11-18 0 0.161 0.159 0.161 0.157 0.167 23,593,088 3,800,228 0.1611 28.40 28.05 28.40 27.69 29.46 133,750 28.413 -1.83%
2013-11-15 0 0.164 0.163 0.164 0.149 0.165 135,350,463 21,855,490 0.1615 28.93 28.75 28.93 26.28 29.11 767,304 28.483 5.13%
2013-11-14 0 0.156 0.155 0.156 0.140 0.156 69,213,518 10,388,028 0.1501 27.52 27.34 27.52 24.70 27.52 392,373 26.475 10.64%
2013-11-13 0 0.141 0.140 0.141 0.139 0.142 9,664,152 1,356,275 0.1403 24.87 24.70 24.87 24.52 25.05 54,786 24.756 0.71%
2013-11-12 0 0.140 0.139 0.140 0.139 0.142 5,169,746 725,860 0.1404 24.70 24.52 24.70 24.52 25.05 29,307 24.767 -1.41%
2013-11-11 0 0.142 0.140 0.142 0.140 0.143 4,769,676 674,391 0.1414 25.05 24.70 25.05 24.70 25.22 27,039 24.941 -0.70%
2013-11-08 0 0.143 0.142 0.143 0.138 0.143 8,894,760 1,247,042 0.1402 25.22 25.05 25.22 24.34 25.22 50,425 24.731 0.70%
2013-11-07 0 0.142 0.139 0.142 0.138 0.142 6,830,876 954,882 0.1398 25.05 24.52 25.05 24.34 25.05 38,724 24.658 0.71%
2013-11-06 0 0.141 0.139 0.141 0.139 0.142 4,696,000 657,245 0.1400 24.87 24.52 24.87 24.52 25.05 26,622 24.688 -0.70%
2013-11-05 0 0.142 0.140 0.142 0.139 0.142 6,077,889 851,266 0.1401 25.05 24.70 25.05 24.52 25.05 34,456 24.706 0.00%
2013-11-04 0 0.142 0.141 0.142 0.139 0.143 11,242,019 1,586,360 0.1411 25.05 24.87 25.05 24.52 25.22 63,731 24.891 -0.70%
2013-11-01 0 0.143 0.142 0.143 0.141 0.144 5,466,749 777,719 0.1423 25.22 25.05 25.22 24.87 25.40 30,991 25.095 0.00%
2013-10-31 0 0.143 0.141 0.143 0.140 0.144 3,415,414 486,161 0.1423 25.22 24.87 25.22 24.70 25.40 19,362 25.109 -0.69%
2013-10-30 0 0.144 0.142 0.144 0.140 0.147 5,756,027 824,525 0.1432 25.40 25.05 25.40 24.70 25.93 32,631 25.268 0.70%
2013-10-29 0 0.143 0.140 0.143 0.139 0.147 12,654,296 1,793,158 0.1417 25.22 24.70 25.22 24.52 25.93 71,737 24.996 2.14%
2013-10-28 0 0.140 0.139 0.141 0.139 0.142 6,382,560 894,665 0.1402 24.70 24.52 24.87 24.52 25.05 36,183 24.726 -0.71%
2013-10-25 0 0.141 0.140 0.142 0.138 0.148 10,179,374 1,443,606 0.1418 24.87 24.70 25.05 24.34 26.11 57,707 25.016 0.00%
2013-10-24 0 0.141 0.139 0.141 0.137 0.141 7,820,766 1,091,258 0.1395 24.87 24.52 24.87 24.17 24.87 44,336 24.613 0.00%
2013-10-23 0 0.141 0.139 0.141 0.139 0.145 18,618,719 2,626,962 0.1411 24.87 24.52 24.87 24.52 25.58 105,550 24.888 -2.76%
2013-10-22 0 0.145 0.145 0.146 0.143 0.155 74,003,576 11,116,595 0.1502 25.58 25.58 25.75 25.22 27.34 419,528 26.498 -2.03%
2013-10-21 0 0.148 0.148 0.149 0.131 0.149 70,632,027 9,952,429 0.1409 26.11 26.11 26.28 23.11 26.28 400,414 24.855 12.12%
2013-10-18 0 0.132 0.132 0.133 0.131 0.135 7,083,340 940,771 0.1328 23.28 23.28 23.46 23.11 23.81 40,156 23.428 -2.22%
2013-10-17 0 0.135 0.134 0.135 0.130 0.138 18,268,662 2,439,161 0.1335 23.81 23.64 23.81 22.93 24.34 103,565 23.552 3.05%
2013-10-16 0 0.131 0.130 0.131 0.130 0.132 7,082,077 922,514 0.1303 23.11 22.93 23.11 22.93 23.28 40,148 22.978 -0.76%
2013-10-15 0 0.132 0.131 0.132 0.131 0.133 7,981,947 1,050,660 0.1316 23.28 23.11 23.28 23.11 23.46 45,250 23.219 -0.75%
2013-10-11 0 0.133 0.132 0.133 0.131 0.135 8,083,986 1,071,401 0.1325 23.46 23.28 23.46 23.11 23.81 45,828 23.379 1.53%
2013-10-10 0 0.131 0.131 0.132 0.130 0.132 7,561,233 988,234 0.1307 23.11 23.11 23.28 22.93 23.28 42,865 23.055 -0.76%
2013-10-09 0 0.132 0.131 0.132 0.130 0.132 4,554,744 595,910 0.1308 23.28 23.11 23.28 22.93 23.28 25,821 23.079 -0.75%
2013-10-08 0 0.133 0.132 0.133 0.130 0.134 13,191,434 1,736,536 0.1316 23.46 23.28 23.46 22.93 23.64 74,782 23.221 -0.75%
2013-10-07 0 0.134 0.133 0.134 0.132 0.134 6,611,688 876,882 0.1326 23.64 23.46 23.64 23.28 23.64 37,482 23.395 0.75%
2013-10-04 0 0.133 0.133 0.134 0.132 0.135 8,527,830 1,136,052 0.1332 23.46 23.46 23.64 23.28 23.81 48,344 23.499 -1.48%
2013-10-03 0 0.135 0.133 0.135 0.132 0.135 6,148,911 822,679 0.1338 23.81 23.46 23.81 23.28 23.81 34,858 23.601 -0.74%
2013-10-02 0 0.136 0.135 0.136 0.132 0.136 8,777,069 1,177,803 0.1342 23.99 23.81 23.99 23.28 23.99 49,757 23.671 -2.16%
2013-09-30 0 0.139 0.137 0.139 0.133 0.140 7,749,827 1,056,193 0.1363 24.52 24.17 24.52 23.46 24.70 43,934 24.040 0.00%
2013-09-27 0 0.139 0.138 0.139 0.135 0.140 7,995,381 1,100,347 0.1376 24.52 24.34 24.52 23.81 24.70 45,326 24.276 2.21%
2013-09-26 0 0.136 0.136 0.137 0.134 0.138 4,511,186 613,635 0.1360 23.99 23.99 24.17 23.64 24.34 25,574 23.994 0.00%
2013-09-25 0 0.136 0.135 0.136 0.132 0.136 4,374,412 586,402 0.1341 23.99 23.81 23.99 23.28 23.99 24,799 23.647 0.74%
2013-09-24 0 0.135 0.134 0.135 0.133 0.135 5,250,313 703,073 0.1339 23.81 23.64 23.81 23.46 23.81 29,764 23.621 -1.46%
2013-09-23 0 0.137 0.136 0.137 0.131 0.137 7,069,629 946,979 0.1340 24.17 23.99 24.17 23.11 24.17 40,078 23.628 2.24%
2013-09-19 0 0.134 0.133 0.134 0.133 0.137 6,518,195 876,271 0.1344 23.64 23.46 23.64 23.46 24.17 36,952 23.714 0.00%
2013-09-18 0 0.134 0.133 0.134 0.132 0.135 5,349,568 712,277 0.1331 23.64 23.46 23.64 23.28 23.81 30,327 23.487 -0.74%
2013-09-17 0 0.135 0.134 0.135 0.134 0.137 3,436,939 462,682 0.1346 23.81 23.64 23.81 23.64 24.17 19,484 23.747 -0.74%
2013-09-16 0 0.136 0.135 0.136 0.134 0.140 5,549,761 751,899 0.1355 23.99 23.81 23.99 23.64 24.70 31,462 23.899 -0.73%
2013-09-13 0 0.137 0.135 0.137 0.134 0.137 4,901,943 665,436 0.1357 24.17 23.81 24.17 23.64 24.17 27,789 23.946 0.00%
2013-09-12 0 0.137 0.136 0.137 0.136 0.138 3,077,862 420,141 0.1365 24.17 23.99 24.17 23.99 24.34 17,448 24.079 -0.72%
2013-09-11 0 0.138 0.135 0.138 0.135 0.138 2,790,051 380,978 0.1365 24.34 23.81 24.34 23.81 24.34 15,817 24.087 -0.72%
2013-09-10 0 0.139 0.138 0.139 0.134 0.140 6,584,278 896,247 0.1361 24.52 24.34 24.52 23.64 24.70 37,326 24.011 2.21%
2013-09-09 0 0.136 0.134 0.136 0.133 0.139 9,351,740 1,262,893 0.1350 23.99 23.64 23.99 23.46 24.52 53,015 23.821 1.49%
2013-09-06 0 0.134 0.133 0.134 0.133 0.135 5,003,074 667,704 0.1335 23.64 23.46 23.64 23.46 23.81 28,363 23.542 -0.74%
2013-09-05 0 0.135 0.134 0.135 0.132 0.136 3,148,767 422,095 0.1341 23.81 23.64 23.81 23.28 23.99 17,850 23.646 0.00%
2013-09-04 0 0.135 0.134 0.135 0.132 0.135 5,954,151 795,377 0.1336 23.81 23.64 23.81 23.28 23.81 33,754 23.564 0.75%
2013-09-03 0 0.134 0.132 0.134 0.132 0.136 5,996,639 798,827 0.1332 23.64 23.28 23.64 23.28 23.99 33,995 23.498 -1.47%
2013-09-02 0 0.136 0.132 0.136 0.131 0.136 7,218,301 959,346 0.1329 23.99 23.28 23.99 23.11 23.99 40,921 23.444 0.74%
2013-08-30 0 0.135 0.134 0.135 0.133 0.136 5,985,967 805,378 0.1345 23.81 23.64 23.81 23.46 23.99 33,935 23.733 -0.74%
2013-08-29 0 0.136 0.135 0.136 0.134 0.139 11,065,962 1,495,951 0.1352 23.99 23.81 23.99 23.64 24.52 62,733 23.846 -0.73%
2013-08-28 0 0.137 0.136 0.137 0.136 0.139 6,378,904 873,363 0.1369 24.17 23.99 24.17 23.99 24.52 36,162 24.151 -1.44%
2013-08-27 0 0.139 0.138 0.140 0.137 0.140 2,735,375 377,548 0.1380 24.52 24.34 24.70 24.17 24.70 15,507 24.347 -0.71%
2013-08-26 0 0.140 0.139 0.140 0.136 0.140 3,845,055 532,297 0.1384 24.70 24.52 24.70 23.99 24.70 21,798 24.420 0.00%
2013-08-23 0 0.140 0.137 0.140 0.136 0.140 2,399,644 331,995 0.1384 24.70 24.17 24.70 23.99 24.70 13,604 24.405 0.00%
2013-08-22 0 0.140 0.139 0.140 0.138 0.140 4,410,293 611,742 0.1387 24.70 24.52 24.70 24.34 24.70 25,002 24.468 0.00%
2013-08-21 0 0.140 0.138 0.141 0.138 0.141 4,675,493 649,824 0.1390 24.70 24.34 24.87 24.34 24.87 26,505 24.517 -0.71%
2013-08-20 0 0.141 0.139 0.141 0.138 0.142 5,814,720 815,099 0.1402 24.87 24.52 24.87 24.34 25.05 32,964 24.727 -1.40%
2013-08-19 0 0.143 0.141 0.143 0.140 0.146 7,745,843 1,091,733 0.1409 25.22 24.87 25.22 24.70 25.75 43,911 24.862 0.00%
2013-08-16 0 0.143 0.142 0.143 0.141 0.148 8,463,195 1,216,397 0.1437 25.22 25.05 25.22 24.87 26.11 47,978 25.353 -0.69%
2013-08-15 0 0.144 0.143 0.144 0.141 0.145 3,007,841 428,770 0.1426 25.40 25.22 25.40 24.87 25.58 17,052 25.146 0.00%
2013-08-13 0 0.144 0.144 0.146 0.140 0.147 9,603,386 1,373,650 0.1430 25.40 25.40 25.75 24.70 25.93 54,442 25.232 2.86%
2013-08-12 0 0.140 0.139 0.140 0.136 0.142 8,528,617 1,189,622 0.1395 24.70 24.52 24.70 23.99 25.05 48,349 24.605 0.00%
2013-08-09 0 0.140 0.139 0.141 0.137 0.142 9,742,544 1,361,706 0.1398 24.70 24.52 24.87 24.17 25.05 55,231 24.655 0.00%
2013-08-08 0 0.140 0.139 0.140 0.138 0.142 4,015,686 560,809 0.1397 24.70 24.52 24.70 24.34 25.05 22,765 24.635 -0.71%
2013-08-07 0 0.141 0.140 0.141 0.140 0.142 5,311,529 748,174 0.1409 24.87 24.70 24.87 24.70 25.05 30,111 24.847 -0.70%
2013-08-06 0 0.142 0.141 0.143 0.140 0.143 5,875,394 828,835 0.1411 25.05 24.87 25.22 24.70 25.22 33,308 24.884 -0.70%
2013-08-05 0 0.143 0.141 0.142 0.138 0.148 28,167,555 3,995,201 0.1418 25.22 24.87 25.05 24.34 26.11 159,682 25.020 -5.92%
2013-08-02 0 0.152 0.150 0.152 0.150 0.153 3,400,949 513,646 0.1510 26.81 26.46 26.81 26.46 26.99 19,280 26.641 -0.65%
2013-08-01 0 0.153 0.151 0.154 0.150 0.153 7,606,234 1,151,777 0.1514 26.99 26.64 27.17 26.46 26.99 43,120 26.711 0.00%
2013-07-31 0 0.153 0.151 0.155 0.148 0.153 3,627,674 549,215 0.1514 26.99 26.64 27.34 26.11 26.99 20,565 26.706 0.00%
2013-07-30 0 0.153 0.151 0.153 0.151 0.153 2,322,348 353,104 0.1520 26.99 26.64 26.99 26.64 26.99 13,165 26.821 1.32%
2013-07-29 0 0.151 0.150 0.151 0.150 0.155 4,136,571 625,134 0.1511 26.64 26.46 26.64 26.46 27.34 23,450 26.658 -2.58%
2013-07-26 0 0.155 0.153 0.155 0.150 0.155 3,309,134 505,361 0.1527 27.34 26.99 27.34 26.46 27.34 18,760 26.939 1.31%
2013-07-25 0 0.153 0.151 0.153 0.151 0.154 3,436,230 525,787 0.1530 26.99 26.64 26.99 26.64 27.17 19,480 26.991 -0.65%
2013-07-24 0 0.154 0.154 0.155 0.154 0.159 4,499,198 703,363 0.1563 27.17 27.17 27.34 27.17 28.05 25,506 27.576 -2.53%
2013-07-23 0 0.158 0.156 0.158 0.147 0.163 15,412,451 2,411,527 0.1565 27.87 27.52 27.87 25.93 28.75 87,373 27.600 6.76%
2013-07-22 0 0.148 0.147 0.148 0.145 0.149 6,000,375 878,663 0.1464 26.11 25.93 26.11 25.58 26.28 34,016 25.831 -0.67%
2013-07-19 0 0.149 0.148 0.149 0.145 0.153 8,447,825 1,265,480 0.1498 26.28 26.11 26.28 25.58 26.99 47,891 26.424 -1.32%
2013-07-18 0 0.151 0.151 0.153 0.150 0.153 4,640,526 699,361 0.1507 26.64 26.64 26.99 26.46 26.99 26,307 26.584 -0.66%
2013-07-17 0 0.152 0.151 0.152 0.151 0.154 3,270,952 498,388 0.1524 26.81 26.64 26.81 26.64 27.17 18,543 26.877 -1.30%
2013-07-16 0 0.154 0.153 0.154 0.152 0.154 2,728,104 417,366 0.1530 27.17 26.99 27.17 26.81 27.17 15,466 26.987 -0.65%
2013-07-15 0 0.155 0.154 0.155 0.152 0.156 2,406,208 370,825 0.1541 27.34 27.17 27.34 26.81 27.52 13,641 27.185 0.00%
2013-07-12 0 0.155 0.151 0.155 0.150 0.156 4,510,285 686,499 0.1522 27.34 26.64 27.34 26.46 27.52 25,569 26.849 0.65%
2013-07-11 0 0.154 0.152 0.154 0.147 0.156 11,064,995 1,675,352 0.1514 27.17 26.81 27.17 25.93 27.52 62,728 26.708 3.36%
2013-07-10 0 0.149 0.149 0.150 0.148 0.152 6,264,934 942,400 0.1504 26.28 26.28 26.46 26.11 26.81 35,516 26.534 -1.32%
2013-07-09 0 0.151 0.148 0.151 0.149 0.154 10,046,318 1,513,371 0.1506 26.64 26.11 26.64 26.28 27.17 56,953 26.572 -1.95%
2013-07-08 0 0.154 0.153 0.156 0.152 0.156 2,692,962 412,193 0.1531 27.17 26.99 27.52 26.81 27.52 15,266 27.000 -1.91%
2013-07-05 0 0.157 0.155 0.158 0.152 0.158 2,634,628 407,489 0.1547 27.69 27.34 27.87 26.81 27.87 14,936 27.283 1.29%
2013-07-04 0 0.155 0.153 0.155 0.152 0.156 4,680,688 718,133 0.1534 27.34 26.99 27.34 26.81 27.52 26,535 27.064 1.31%
2013-07-03 0 0.153 0.153 0.155 0.153 0.156 2,366,410 365,851 0.1546 26.99 26.99 27.34 26.99 27.52 13,415 27.271 -0.65%
2013-07-02 0 0.154 0.154 0.155 0.154 0.159 6,746,523 1,053,735 0.1562 27.17 27.17 27.34 27.17 28.05 38,246 27.551 -3.14%
2013-06-28 0 0.159 0.157 0.159 0.156 0.159 3,094,292 486,288 0.1572 28.05 27.69 28.05 27.52 28.05 17,542 27.722 1.92%
2013-06-27 0 0.156 0.155 0.156 0.153 0.161 8,446,432 1,323,067 0.1566 27.52 27.34 27.52 26.99 28.40 47,883 27.631 -0.64%
2013-06-26 0 0.157 0.156 0.157 0.151 0.160 6,963,055 1,079,797 0.1551 27.69 27.52 27.69 26.64 28.22 39,474 27.355 3.29%
2013-06-25 0 0.152 0.152 0.155 0.147 0.164 24,822,968 3,804,994 0.1533 26.81 26.81 27.34 25.93 28.93 140,722 27.039 -4.40%
2013-06-24 0 0.159 0.159 0.161 0.158 0.170 11,633,128 1,884,952 0.1620 28.05 28.05 28.40 27.87 29.99 65,948 28.582 -7.02%
2013-06-21 0 0.171 0.168 0.172 0.157 0.172 14,405,474 2,367,412 0.1643 30.16 29.63 30.34 27.69 30.34 81,665 28.989 3.01%
2013-06-20 0 0.166 0.166 0.167 0.164 0.171 8,443,529 1,408,477 0.1668 29.28 29.28 29.46 28.93 30.16 47,867 29.425 -2.92%
2013-06-19 0 0.171 0.170 0.171 0.168 0.172 5,762,464 983,398 0.1707 30.16 29.99 30.16 29.63 30.34 32,668 30.103 0.59%
2013-06-18 0 0.170 0.169 0.170 0.167 0.173 15,097,605 2,559,930 0.1696 29.99 29.81 29.99 29.46 30.52 85,589 29.910 -2.30%
2013-06-17 0 0.174 0.172 0.173 0.170 0.178 5,913,032 1,023,443 0.1731 30.69 30.34 30.52 29.99 31.40 33,521 30.531 0.00%
2013-06-14 0 0.174 0.173 0.175 0.173 0.180 4,596,393 808,480 0.1759 30.69 30.52 30.87 30.52 31.75 26,057 31.027 -2.25%
2013-06-13 0 0.178 0.176 0.178 0.169 0.178 14,352,632 2,459,864 0.1714 31.40 31.05 31.40 29.81 31.40 81,365 30.232 0.00%
2013-06-11 0 0.178 0.177 0.178 0.176 0.182 3,424,000 612,089 0.1788 31.40 31.22 31.40 31.05 32.10 19,411 31.534 -2.20%
2013-06-10 0 0.182 0.181 0.182 0.175 0.182 9,669,198 1,718,426 0.1777 32.10 31.93 32.10 30.87 32.10 54,815 31.350 1.11%
2013-06-07 0 0.180 0.179 0.181 0.178 0.184 11,038,612 1,980,339 0.1794 31.75 31.58 31.93 31.40 32.46 62,578 31.646 -2.17%
2013-06-06 0 0.184 0.182 0.184 0.181 0.187 6,468,546 1,180,127 0.1824 32.46 32.10 32.46 31.93 32.99 36,670 32.182 -2.65%
2013-06-05 0 0.189 0.188 0.189 0.185 0.196 20,936,178 3,955,840 0.1889 33.34 33.16 33.34 32.63 34.57 118,688 33.330 -3.57%
2013-06-04 0 0.196 0.196 0.197 0.192 0.209 42,263,854 8,376,878 0.1982 34.57 34.57 34.75 33.87 36.87 239,595 34.963 -2.00%
2013-06-03 0 0.200 0.199 0.200 0.190 0.206 118,120,517 23,508,475 0.1990 35.28 35.10 35.28 33.52 36.34 669,628 35.107 6.38%
2013-05-31 0 0.188 0.187 0.188 0.175 0.191 55,719,201 10,311,775 0.1851 33.16 32.99 33.16 30.87 33.69 315,873 32.645 6.21%
2013-05-30 0 0.177 0.176 0.177 0.169 0.179 15,396,501 2,666,924 0.1732 31.22 31.05 31.22 29.81 31.58 87,283 30.555 2.91%
2013-05-29 0 0.172 0.171 0.173 0.169 0.174 7,073,788 1,209,324 0.1710 30.34 30.16 30.52 29.81 30.69 40,101 30.157 -1.15%
2013-05-28 0 0.174 0.174 0.176 0.165 0.173 4,970,678 836,207 0.1682 30.69 30.69 31.05 29.11 30.52 28,179 29.675 2.96%
2013-05-27 0 0.169 0.168 0.169 0.164 0.170 4,585,587 765,336 0.1669 29.81 29.63 29.81 28.93 29.99 25,996 29.441 -0.59%
2013-05-24 0 0.170 0.167 0.170 0.166 0.170 3,183,696 534,376 0.1678 29.99 29.46 29.99 29.28 29.99 18,048 29.608 0.59%
2013-05-23 0 0.169 0.168 0.170 0.168 0.172 4,949,237 840,275 0.1698 29.81 29.63 29.99 29.63 30.34 28,057 29.949 -1.74%
2013-05-22 0 0.172 0.171 0.172 0.166 0.180 6,698,900 1,133,710 0.1692 30.34 30.16 30.34 29.28 31.75 37,976 29.853 1.18%
2013-05-21 0 0.170 0.169 0.170 0.169 0.175 10,371,024 1,770,786 0.1707 29.99 29.81 29.99 29.81 30.87 58,794 30.119 -2.86%
2013-05-20 0 0.175 0.173 0.176 0.172 0.178 9,851,718 1,727,409 0.1753 30.87 30.52 31.05 30.34 31.40 55,850 30.930 -1.13%
2013-05-16 0 0.177 0.176 0.178 0.174 0.178 5,145,675 906,600 0.1762 31.22 31.05 31.40 30.69 31.40 29,171 31.079 -0.56%
2013-05-15 0 0.178 0.176 0.178 0.173 0.179 9,625,340 1,698,180 0.1764 31.40 31.05 31.40 30.52 31.58 54,566 31.121 1.71%
2013-05-14 0 0.175 0.173 0.177 0.169 0.176 4,769,825 817,637 0.1714 30.87 30.52 31.22 29.81 31.05 27,040 30.238 -0.57%
2013-05-13 0 0.176 0.176 0.177 0.176 0.181 8,248,042 1,475,305 0.1789 31.05 31.05 31.22 31.05 31.93 46,758 31.552 -2.22%
2013-05-10 0 0.180 0.179 0.180 0.173 0.183 16,882,964 3,025,841 0.1792 31.75 31.58 31.75 30.52 32.28 95,710 31.615 4.05%
2013-05-09 0 0.173 0.171 0.174 0.171 0.176 3,639,330 629,191 0.1729 30.52 30.16 30.69 30.16 31.05 20,631 30.497 -0.57%
2013-05-08 0 0.174 0.174 0.175 0.171 0.176 9,894,136 1,721,004 0.1739 30.69 30.69 30.87 30.16 31.05 56,090 30.683 0.58%
2013-05-07 0 0.173 0.172 0.173 0.161 0.175 23,943,726 4,078,489 0.1703 30.52 30.34 30.52 28.40 30.87 135,737 30.047 6.13%
2013-05-06 0 0.163 0.162 0.163 0.160 0.164 1,956,838 317,802 0.1624 28.75 28.58 28.75 28.22 28.93 11,093 28.648 1.88%
2013-05-03 0 0.160 0.159 0.160 0.157 0.163 6,034,639 961,004 0.1592 28.22 28.05 28.22 27.69 28.75 34,210 28.091 0.00%
2013-05-02 0 0.160 0.159 0.160 0.157 0.160 3,154,264 499,983 0.1585 28.22 28.05 28.22 27.69 28.22 17,882 27.961 0.00%
2013-04-30 0 0.160 0.161 0.165 0.159 0.168 3,803,038 608,965 0.1601 28.22 28.40 29.11 28.05 29.63 21,559 28.246 -0.62%
2013-04-29 0 0.161 0.160 0.163 0.157 0.168 4,234,762 678,990 0.1603 28.40 28.22 28.75 27.69 29.63 24,007 28.283 -3.01%
2013-04-26 0 0.166 0.164 0.167 0.163 0.170 13,058,885 2,164,012 0.1657 29.28 28.93 29.46 28.75 29.99 74,031 29.231 2.47%
2013-04-25 0 0.162 0.160 0.162 0.156 0.165 16,733,112 2,689,585 0.1607 28.58 28.22 28.58 27.52 29.11 94,860 28.353 3.85%
2013-04-24 0 0.156 0.155 0.156 0.152 0.156 9,208,215 1,416,278 0.1538 27.52 27.34 27.52 26.81 27.52 52,202 27.131 1.30%
2013-04-23 0 0.154 0.153 0.154 0.150 0.156 6,534,234 992,406 0.1519 27.17 26.99 27.17 26.46 27.52 37,043 26.791 -1.28%
2013-04-22 0 0.156 0.154 0.156 0.153 0.157 1,853,829 286,113 0.1543 27.52 27.17 27.52 26.99 27.69 10,509 27.225 -0.64%
2013-04-19 0 0.157 0.156 0.158 0.150 0.165 6,833,993 1,049,289 0.1535 27.69 27.52 27.87 26.46 29.11 38,742 27.084 2.61%
2013-04-18 0 0.153 0.152 0.153 0.151 0.155 3,378,842 515,797 0.1527 26.99 26.81 26.99 26.64 27.34 19,155 26.928 -1.29%
2013-04-17 0 0.155 0.155 0.157 0.153 0.155 2,654,842 409,909 0.1544 27.34 27.34 27.69 26.99 27.34 15,050 27.236 0.00%
2013-04-16 0 0.155 0.154 0.155 0.151 0.155 4,227,457 644,912 0.1526 27.34 27.17 27.34 26.64 27.34 23,966 26.910 0.00%
2013-04-15 0 0.155 0.154 0.155 0.150 0.155 4,211,298 641,919 0.1524 27.34 27.17 27.34 26.46 27.34 23,874 26.888 1.31%
2013-04-12 0 0.153 0.153 0.155 0.153 0.160 5,048,206 781,485 0.1548 26.99 26.99 27.34 26.99 28.22 28,618 27.307 -2.55%
2013-04-11 0 0.157 0.156 0.158 0.155 0.160 2,942,332 463,437 0.1575 27.69 27.52 27.87 27.34 28.22 16,680 27.784 1.29%
2013-04-10 0 0.155 0.154 0.155 0.151 0.158 6,196,316 952,258 0.1537 27.34 27.17 27.34 26.64 27.87 35,127 27.109 0.65%
2013-04-09 0 0.154 0.153 0.154 0.151 0.162 10,682,631 1,652,377 0.1547 27.17 26.99 27.17 26.64 28.58 60,560 27.285 0.65%
2013-04-08 0 0.153 0.153 0.154 0.152 0.156 6,415,528 988,833 0.1541 26.99 26.99 27.17 26.81 27.52 36,370 27.188 -1.92%
2013-04-05 0 0.156 0.155 0.158 0.154 0.160 15,494,049 2,426,200 0.1566 27.52 27.34 27.87 27.17 28.22 87,836 27.622 -3.70%
2013-04-03 0 0.162 0.162 0.163 0.161 0.164 2,861,719 461,286 0.1612 28.58 28.58 28.75 28.40 28.93 16,223 28.434 -1.82%
2013-04-02 0 0.165 0.163 0.165 0.160 0.166 4,762,452 774,207 0.1626 29.11 28.75 29.11 28.22 29.28 26,998 28.676 -0.60%
2013-03-28 0 0.166 0.165 0.166 0.165 0.168 3,986,860 660,965 0.1658 29.28 29.11 29.28 29.11 29.63 22,602 29.244 -1.19%
2013-03-27 0 0.168 0.168 0.169 0.166 0.170 3,978,541 668,809 0.1681 29.63 29.63 29.81 29.28 29.99 22,554 29.653 0.60%
2013-03-26 0 0.167 0.167 0.169 0.166 0.170 2,204,507 368,341 0.1671 29.46 29.46 29.81 29.28 29.99 12,497 29.473 -0.60%
2013-03-25 0 0.168 0.167 0.168 0.166 0.173 3,378,900 565,182 0.1673 29.63 29.46 29.63 29.28 30.52 19,155 29.506 -2.89%
2013-03-22 0 0.173 0.172 0.173 0.166 0.173 3,708,775 633,500 0.1708 30.52 30.34 30.52 29.28 30.52 21,025 30.131 1.17%
2013-03-21 0 0.171 0.170 0.171 0.166 0.171 9,188,936 1,544,550 0.1681 30.16 29.99 30.16 29.28 30.16 52,092 29.650 -1.72%
2013-03-20 0 0.174 0.172 0.174 0.165 0.175 2,193,551 375,856 0.1713 30.69 30.34 30.69 29.11 30.87 12,435 30.225 2.35%
2013-03-19 0 0.170 0.168 0.170 0.163 0.170 6,107,712 1,017,849 0.1666 29.99 29.63 29.99 28.75 29.99 34,625 29.397 4.29%
2013-03-18 0 0.163 0.164 0.165 0.161 0.171 10,601,661 1,737,401 0.1639 28.75 28.93 29.11 28.40 30.16 60,101 28.908 -4.68%
2013-03-15 0 0.171 0.171 0.173 0.171 0.176 4,232,629 730,604 0.1726 30.16 30.16 30.52 30.16 31.05 23,995 30.448 -2.84%
2013-03-14 0 0.176 0.175 0.176 0.172 0.179 6,295,318 1,095,391 0.1740 31.05 30.87 31.05 30.34 31.58 35,688 30.693 -0.56%
2013-03-13 0 0.177 0.175 0.177 0.173 0.180 8,908,933 1,559,735 0.1751 31.22 30.87 31.22 30.52 31.75 50,505 30.883 0.00%
2013-03-12 0 0.177 0.176 0.177 0.176 0.184 15,194,712 2,716,560 0.1788 31.22 31.05 31.22 31.05 32.46 86,139 31.537 -2.75%
2013-03-11 0 0.182 0.182 0.184 0.182 0.185 5,338,863 979,436 0.1835 32.10 32.10 32.46 32.10 32.63 30,266 32.361 -1.09%
2013-03-08 0 0.184 0.184 0.185 0.182 0.186 5,384,664 990,583 0.1840 32.46 32.46 32.63 32.10 32.81 30,526 32.451 0.55%
2013-03-07 0 0.183 0.183 0.184 0.181 0.184 3,475,727 636,571 0.1831 32.28 32.28 32.46 31.93 32.46 19,704 32.307 0.00%
2013-03-06 0 0.183 0.183 0.185 0.181 0.187 7,338,693 1,348,191 0.1837 32.28 32.28 32.63 31.93 32.99 41,603 32.406 0.00%
2013-03-05 0 0.183 0.183 0.185 0.181 0.186 4,538,769 829,665 0.1828 32.28 32.28 32.63 31.93 32.81 25,730 32.245 0.00%
2013-03-04 0 0.183 0.183 0.184 0.182 0.187 13,164,278 2,423,004 0.1841 32.28 32.28 32.46 32.10 32.99 74,629 32.468 -1.61%
2013-03-01 0 0.186 0.185 0.186 0.184 0.188 6,126,160 1,137,144 0.1856 32.81 32.63 32.81 32.46 33.16 34,729 32.743 -0.53%
2013-02-28 0 0.187 0.187 0.190 0.184 0.193 5,469,953 1,033,100 0.1889 32.99 32.99 33.52 32.46 34.04 31,009 33.316 0.00%
2013-02-27 0 0.187 0.186 0.188 0.183 0.189 10,079,329 1,873,456 0.1859 32.99 32.81 33.16 32.28 33.34 57,140 32.787 2.19%
2013-02-26 0 0.183 0.182 0.183 0.181 0.196 15,603,122 2,929,503 0.1878 32.28 32.10 32.28 31.93 34.57 88,454 33.119 -7.11%
2013-02-25 0 0.197 0.195 0.197 0.193 0.200 9,896,508 1,936,415 0.1957 34.75 34.40 34.75 34.04 35.28 56,103 34.515 -1.50%
2013-02-22 0 0.200 0.199 0.200 0.195 0.200 6,776,245 1,339,772 0.1977 35.28 35.10 35.28 34.40 35.28 38,415 34.877 1.52%
2013-02-21 0 0.197 0.196 0.197 0.194 0.198 11,918,683 2,335,319 0.1959 34.75 34.57 34.75 34.22 34.93 67,567 34.563 -1.99%
2013-02-20 0 0.201 0.200 0.201 0.197 0.201 8,261,352 1,638,859 0.1984 35.46 35.28 35.46 34.75 35.46 46,834 34.993 1.01%
2013-02-19 0 0.199 0.198 0.200 0.198 0.206 10,474,409 2,106,149 0.2011 35.10 34.93 35.28 34.93 36.34 59,380 35.469 -2.93%
2013-02-18 0 0.205 0.204 0.205 0.203 0.210 8,633,428 1,775,685 0.2057 36.16 35.99 36.16 35.81 37.04 48,943 36.281 0.99%
2013-02-15 0 0.203 0.202 0.204 0.197 0.203 5,617,977 1,124,632 0.2002 35.81 35.63 35.99 34.75 35.81 31,848 35.312 1.50%
2013-02-14 0 0.200 0.199 0.200 0.196 0.200 8,353,152 1,654,025 0.1980 35.28 35.10 35.28 34.57 35.28 47,354 34.929 0.00%
2013-02-08 0 0.200 0.199 0.200 0.198 0.203 10,987,955 2,203,521 0.2005 35.28 35.10 35.28 34.93 35.81 62,291 35.375 0.50%
2013-02-07 0 0.199 0.197 0.198 0.198 0.205 6,609,413 1,322,417 0.2001 35.10 34.75 34.93 34.93 36.16 37,469 35.294 -1.00%
2013-02-06 0 0.201 0.201 0.203 0.198 0.203 6,313,143 1,266,326 0.2006 35.46 35.46 35.81 34.93 35.81 35,789 35.383 0.50%
2013-02-05 0 0.200 0.199 0.200 0.198 0.203 22,291,698 4,463,335 0.2002 35.28 35.10 35.28 34.93 35.81 126,372 35.319 -2.44%
2013-02-04 0 0.205 0.204 0.205 0.203 0.209 11,231,741 2,295,850 0.2044 36.16 35.99 36.16 35.81 36.87 63,673 36.057 0.00%
2013-02-01 0 0.205 0.205 0.207 0.204 0.207 5,133,536 1,054,007 0.2053 36.16 36.16 36.51 35.99 36.51 29,102 36.218 -1.44%
2013-01-31 0 0.208 0.206 0.208 0.204 0.208 8,513,704 1,754,977 0.2061 36.69 36.34 36.69 35.99 36.69 48,264 36.362 0.48%
2013-01-30 0 0.207 0.207 0.208 0.203 0.210 5,342,160 1,099,976 0.2059 36.51 36.51 36.69 35.81 37.04 30,285 36.321 0.49%
2013-01-29 0 0.206 0.204 0.206 0.203 0.211 10,563,219 2,163,721 0.2048 36.34 35.99 36.34 35.81 37.22 59,883 36.132 -0.48%
2013-01-28 0 0.207 0.206 0.207 0.203 0.210 9,148,656 1,876,972 0.2052 36.51 36.34 36.51 35.81 37.04 51,864 36.190 0.49%
2013-01-25 0 0.206 0.205 0.206 0.205 0.219 20,202,459 4,229,679 0.2094 36.34 36.16 36.34 36.16 38.63 114,528 36.931 -5.50%
2013-01-24 0 0.218 0.217 0.218 0.215 0.221 12,522,204 2,720,448 0.2172 38.45 38.28 38.45 37.93 38.98 70,989 38.322 -0.46%
2013-01-23 0 0.219 0.218 0.219 0.217 0.225 11,565,194 2,534,774 0.2192 38.63 38.45 38.63 38.28 39.69 65,563 38.661 -2.23%
2013-01-22 0 0.224 0.222 0.225 0.215 0.228 26,742,067 5,973,456 0.2234 39.51 39.16 39.69 37.93 40.22 151,601 39.402 3.70%
2013-01-21 0 0.216 0.214 0.216 0.213 0.222 14,872,414 3,204,549 0.2155 38.10 37.75 38.10 37.57 39.16 84,312 38.008 -2.70%
2013-01-18 0 0.222 0.221 0.222 0.220 0.224 11,017,314 2,439,448 0.2214 39.16 38.98 39.16 38.81 39.51 62,457 39.058 0.91%
2013-01-17 0 0.220 0.218 0.220 0.217 0.224 17,553,165 3,869,266 0.2204 38.81 38.45 38.81 38.28 39.51 99,509 38.883 -0.45%
2013-01-16 0 0.221 0.220 0.222 0.215 0.223 11,242,115 2,447,583 0.2177 38.98 38.81 39.16 37.93 39.34 63,732 38.404 -0.45%
2013-01-15 0 0.222 0.221 0.222 0.210 0.224 43,827,654 9,568,043 0.2183 39.16 38.98 39.16 37.04 39.51 248,460 38.509 1.37%
2013-01-14 0 0.219 0.220 0.221 0.217 0.232 96,978,182 21,709,081 0.2239 38.63 38.81 38.98 38.28 40.92 549,771 39.487 -10.98%
2013-01-11 0 0.246 0.245 0.247 0.241 0.270 46,045,803 11,471,026 0.2491 43.39 43.22 43.57 42.51 47.63 261,035 43.944 -5.38%
2013-01-10 0 0.260 0.255 0.260 0.250 0.270 59,662,680 15,591,622 0.2613 45.86 44.98 45.86 44.10 47.63 338,229 46.098 1.96%
2013-01-09 0 0.255 0.250 0.255 0.228 0.255 79,036,318 19,441,724 0.2460 44.98 44.10 44.98 40.22 44.98 448,058 43.391 9.44%
2013-01-08 0 0.233 0.230 0.233 0.229 0.238 28,998,992 6,757,126 0.2330 41.10 40.57 41.10 40.39 41.98 164,396 41.103 -0.85%
2013-01-07 0 0.235 0.233 0.235 0.217 0.236 74,865,708 17,151,560 0.2291 41.45 41.10 41.45 38.28 41.63 424,415 40.412 7.80%
2013-01-04 0 0.218 0.216 0.218 0.215 0.220 16,613,265 3,590,984 0.2162 38.45 38.10 38.45 37.93 38.81 94,181 38.129 0.00%
2013-01-03 0 0.218 0.218 0.219 0.217 0.225 21,305,459 4,691,362 0.2202 38.45 38.45 38.63 38.28 39.69 120,781 38.842 -0.91%
2013-01-02 0 0.220 0.219 0.220 0.216 0.222 30,018,675 6,566,645 0.2188 38.81 38.63 38.81 38.10 39.16 170,176 38.587 2.33%
2012-12-31 0 0.215 0.212 0.215 0.209 0.220 16,533,674 3,523,012 0.2131 37.93 37.40 37.93 36.87 38.81 93,730 37.587 -0.92%
2012-12-28 0 0.217 0.216 0.218 0.216 0.227 37,094,140 8,204,698 0.2212 38.28 38.10 38.45 38.10 40.04 210,287 39.017 -1.36%
2012-12-27 0 0.220 0.219 0.220 0.216 0.223 42,606,935 9,361,815 0.2197 38.81 38.63 38.81 38.10 39.34 241,540 38.759 2.33%
2012-12-24 0 0.215 0.214 0.215 0.212 0.219 19,512,625 4,203,254 0.2154 37.93 37.75 37.93 37.40 38.63 110,617 37.998 1.90%
2012-12-21 0 0.211 0.210 0.211 0.208 0.216 18,176,774 3,848,012 0.2117 37.22 37.04 37.22 36.69 38.10 103,044 37.343 -0.47%
2012-12-20 0 0.212 0.211 0.212 0.205 0.217 26,883,393 5,639,609 0.2098 37.40 37.22 37.40 36.16 38.28 152,402 37.005 -0.93%
2012-12-19 0 0.214 0.214 0.215 0.203 0.221 107,898,253 23,323,718 0.2162 37.75 37.75 37.93 35.81 38.98 611,677 38.131 5.94%
2012-12-18 0 0.202 0.201 0.202 0.200 0.205 19,368,658 3,930,572 0.2029 35.63 35.46 35.63 35.28 36.16 109,801 35.797 -0.49%
2012-12-17 0 0.203 0.202 0.203 0.200 0.206 21,591,108 4,367,552 0.2023 35.81 35.63 35.81 35.28 36.34 122,400 35.682 2.01%
2012-12-14 0 0.199 0.198 0.199 0.196 0.200 11,808,467 2,349,127 0.1989 35.10 34.93 35.10 34.57 35.28 66,942 35.092 1.02%
2012-12-13 0 0.197 0.196 0.197 0.195 0.204 25,121,584 5,005,979 0.1993 34.75 34.57 34.75 34.40 35.99 142,415 35.151 -2.48%
2012-12-12 0 0.202 0.202 0.203 0.184 0.203 41,819,467 8,165,286 0.1953 35.63 35.63 35.81 32.46 35.81 237,075 34.442 8.60%
2012-12-11 0 0.186 0.185 0.186 0.184 0.188 15,714,287 2,913,916 0.1854 32.81 32.63 32.81 32.46 33.16 89,085 32.710 -1.06%
2012-12-10 0 0.188 0.187 0.188 0.184 0.190 15,372,642 2,881,718 0.1875 33.16 32.99 33.16 32.46 33.52 87,148 33.067 0.53%
2012-12-07 0 0.187 0.186 0.187 0.185 0.188 12,088,053 2,249,748 0.1861 32.99 32.81 32.99 32.63 33.16 68,527 32.830 0.00%
2012-12-06 0 0.187 0.187 0.188 0.183 0.192 8,671,110 1,616,728 0.1864 32.99 32.99 33.16 32.28 33.87 49,157 32.889 -1.06%
2012-12-05 0 0.189 0.189 0.190 0.180 0.191 21,243,394 3,980,036 0.1874 33.34 33.34 33.52 31.75 33.69 120,429 33.049 4.42%
2012-12-04 0 0.181 0.181 0.183 0.178 0.182 9,868,337 1,778,927 0.1803 31.93 31.93 32.28 31.40 32.10 55,944 31.798 -0.55%
2012-12-03 0 0.182 0.182 0.183 0.181 0.192 31,245,294 5,699,686 0.1824 32.10 32.10 32.28 31.93 33.87 177,130 32.178 -3.19%
2012-11-30 0 0.188 0.183 0.185 0.182 0.199 46,335,170 8,957,324 0.1933 33.16 32.28 32.63 32.10 35.10 262,675 34.100 -4.08%
2012-11-29 0 0.196 0.196 0.197 0.193 0.199 8,969,852 1,767,398 0.1970 34.57 34.57 34.75 34.04 35.10 50,850 34.757 -0.51%
2012-11-28 0 0.197 0.197 0.199 0.197 0.201 6,277,084 1,247,219 0.1987 34.75 34.75 35.10 34.75 35.46 35,585 35.049 -1.01%
2012-11-27 0 0.199 0.199 0.200 0.198 0.202 8,127,199 1,623,244 0.1997 35.10 35.10 35.28 34.93 35.63 46,073 35.232 0.51%
2012-11-26 0 0.198 0.199 0.200 0.195 0.203 13,178,222 2,624,091 0.1991 34.93 35.10 35.28 34.40 35.81 74,708 35.125 -1.00%
2012-11-23 0 0.200 0.198 0.200 0.197 0.200 9,433,130 1,868,221 0.1980 35.28 34.93 35.28 34.75 35.28 53,477 34.935 -0.50%
2012-11-22 0 0.201 0.201 0.202 0.199 0.206 8,033,965 1,612,300 0.2007 35.46 35.46 35.63 35.10 36.34 45,545 35.400 -0.99%
2012-11-21 0 0.203 0.202 0.204 0.200 0.209 10,269,412 2,074,184 0.2020 35.81 35.63 35.99 35.28 36.87 58,217 35.628 -1.46%
2012-11-20 0 0.206 0.206 0.207 0.203 0.213 24,197,836 5,067,043 0.2094 36.34 36.34 36.51 35.81 37.57 137,178 36.938 1.48%
2012-11-19 0 0.203 0.203 0.204 0.197 0.205 5,967,219 1,202,322 0.2015 35.81 35.81 35.99 34.75 36.16 33,828 35.542 2.01%
2012-11-16 0 0.199 0.198 0.199 0.198 0.204 12,471,797 2,520,365 0.2021 35.10 34.93 35.10 34.93 35.99 70,703 35.647 0.00%
2012-11-15 0 0.199 0.199 0.200 0.193 0.202 13,091,600 2,592,724 0.1980 35.10 35.10 35.28 34.04 35.63 74,217 34.935 -1.97%
2012-11-14 0 0.203 0.202 0.203 0.194 0.208 20,153,427 4,088,996 0.2029 35.81 35.63 35.81 34.22 36.69 114,250 35.790 4.64%
2012-11-13 0 0.194 0.194 0.195 0.190 0.202 29,631,166 5,779,355 0.1950 34.22 34.22 34.40 33.52 35.63 167,980 34.405 -4.43%
2012-11-12 0 0.203 0.202 0.203 0.202 0.218 24,120,651 5,038,722 0.2089 35.81 35.63 35.81 35.63 38.45 136,740 36.849 -4.25%
2012-11-09 0 0.212 0.211 0.212 0.209 0.218 21,779,513 4,623,596 0.2123 37.40 37.22 37.40 36.87 38.45 123,468 37.448 -1.40%
2012-11-08 0 0.215 0.214 0.215 0.211 0.229 79,073,963 17,385,418 0.2199 37.93 37.75 37.93 37.22 40.39 448,272 38.783 -5.29%
2012-11-07 0 0.227 0.225 0.226 0.207 0.231 175,167,684 38,910,962 0.2221 40.04 39.69 39.87 36.51 40.75 993,029 39.184 10.73%
2012-11-06 0 0.205 0.204 0.206 0.191 0.217 291,621,350 59,696,503 0.2047 36.16 35.99 36.34 33.69 38.28 1,653,207 36.110 13.26%
2012-11-05 0 0.181 0.179 0.182 0.173 0.184 26,484,799 4,722,983 0.1783 31.93 31.58 32.10 30.52 32.46 150,143 31.457 1.12%
2012-11-02 0 0.179 0.179 0.180 0.167 0.180 66,642,541 11,698,711 0.1755 31.58 31.58 31.75 29.46 31.75 377,798 30.966 7.83%
2012-11-01 0 0.166 0.165 0.167 0.165 0.167 5,213,897 866,330 0.1662 29.28 29.11 29.46 29.11 29.46 29,558 29.310 1.22%
2012-10-31 0 0.164 0.164 0.166 0.162 0.167 5,768,579 950,667 0.1648 28.93 28.93 29.28 28.58 29.46 32,702 29.070 1.23%
2012-10-30 0 0.162 0.162 0.163 0.162 0.169 7,175,712 1,180,962 0.1646 28.58 28.58 28.75 28.58 29.81 40,679 29.031 -2.41%
2012-10-29 0 0.166 0.166 0.168 0.165 0.170 7,273,837 1,209,602 0.1663 29.28 29.28 29.63 29.11 29.99 41,236 29.334 -1.78%
2012-10-26 0 0.169 0.169 0.170 0.169 0.176 16,969,950 2,911,242 0.1716 29.81 29.81 29.99 29.81 31.05 96,203 30.261 -3.43%
2012-10-25 0 0.175 0.175 0.176 0.173 0.178 18,665,305 3,267,414 0.1751 30.87 30.87 31.05 30.52 31.40 105,814 30.879 1.16%
2012-10-24 0 0.173 0.172 0.173 0.170 0.173 20,204,129 3,473,027 0.1719 30.52 30.34 30.52 29.99 30.52 114,538 30.322 -0.57%
2012-10-22 0 0.174 0.173 0.174 0.171 0.175 16,746,892 2,906,086 0.1735 30.69 30.52 30.69 30.16 30.87 94,938 30.610 0.00%
2012-10-19 0 0.174 0.173 0.174 0.170 0.176 21,241,498 3,671,244 0.1728 30.69 30.52 30.69 29.99 31.05 120,418 30.487 2.35%
2012-10-18 0 0.170 0.169 0.170 0.165 0.173 53,704,443 8,986,164 0.1673 29.99 29.81 29.99 29.11 30.52 304,452 29.516 0.00%
2012-10-17 0 0.170 0.170 0.171 0.170 0.188 72,383,199 12,640,694 0.1746 29.99 29.99 30.16 29.99 33.16 410,342 30.805 -4.49%
2012-10-16 0 0.178 0.177 0.178 0.177 0.185 15,691,823 2,826,446 0.1801 31.40 31.22 31.40 31.22 32.63 88,957 31.773 -1.66%
2012-10-15 0 0.181 0.180 0.181 0.177 0.182 24,317,812 4,380,241 0.1801 31.93 31.75 31.93 31.22 32.10 137,858 31.774 0.56%
2012-10-12 0 0.180 0.180 0.181 0.172 0.184 35,625,135 6,371,097 0.1788 31.75 31.75 31.93 30.34 32.46 201,960 31.546 5.26%
2012-10-11 0 0.171 0.170 0.171 0.165 0.172 14,931,763 2,520,011 0.1688 30.16 29.99 30.16 29.11 30.34 84,648 29.770 3.01%
2012-10-10 0 0.166 0.166 0.167 0.163 0.166 4,607,907 756,066 0.1641 29.28 29.28 29.46 28.75 29.28 26,122 28.943 0.00%
2012-10-09 0 0.166 0.165 0.166 0.162 0.168 6,955,550 1,152,159 0.1656 29.28 29.11 29.28 28.58 29.63 39,431 29.220 1.84%
2012-10-08 0 0.163 0.162 0.164 0.162 0.167 4,525,174 741,509 0.1639 28.75 28.58 28.93 28.58 29.46 25,653 28.905 -2.40%
2012-10-05 0 0.167 0.166 0.167 0.164 0.167 3,770,636 624,224 0.1655 29.46 29.28 29.46 28.93 29.46 21,376 29.202 0.60%
2012-10-04 0 0.166 0.165 0.166 0.164 0.167 2,834,912 468,735 0.1653 29.28 29.11 29.28 28.93 29.46 16,071 29.166 -0.60%
2012-10-03 0 0.167 0.167 0.168 0.156 0.169 11,877,153 1,946,353 0.1639 29.46 29.46 29.63 27.52 29.81 67,332 28.907 4.37%
2012-09-28 0 0.160 0.159 0.162 0.157 0.162 1,515,055 242,098 0.1598 28.22 28.05 28.58 27.69 28.58 8,589 28.187 0.63%
2012-09-27 0 0.159 0.156 0.159 0.156 0.160 3,265,379 514,654 0.1576 28.05 27.52 28.05 27.52 28.22 18,511 27.802 -0.63%
2012-09-26 0 0.160 0.158 0.160 0.156 0.160 2,115,753 332,982 0.1574 28.22 27.87 28.22 27.52 28.22 11,994 27.762 1.27%
2012-09-25 0 0.158 0.158 0.159 0.156 0.159 1,962,997 307,435 0.1566 27.87 27.87 28.05 27.52 28.05 11,128 27.626 1.28%
2012-09-24 0 0.156 0.156 0.157 0.155 0.159 2,952,880 459,443 0.1556 27.52 27.52 27.69 27.34 28.05 16,740 27.446 -0.64%
2012-09-21 0 0.157 0.157 0.161 0.157 0.162 2,764,300 436,873 0.1580 27.69 27.69 28.40 27.69 28.58 15,671 27.878 -2.48%
2012-09-20 0 0.161 0.158 0.162 0.157 0.163 8,809,505 1,413,102 0.1604 28.40 27.87 28.58 27.69 28.75 49,941 28.295 -1.23%
2012-09-19 0 0.163 0.161 0.163 0.161 0.165 3,642,663 593,879 0.1630 28.75 28.40 28.75 28.40 29.11 20,650 28.759 0.62%
2012-09-18 0 0.162 0.161 0.162 0.161 0.165 2,489,977 406,768 0.1634 28.58 28.40 28.58 28.40 29.11 14,116 28.817 -0.61%
2012-09-17 0 0.163 0.160 0.163 0.159 0.165 6,272,911 1,013,359 0.1615 28.75 28.22 28.75 28.05 29.11 35,561 28.496 0.00%
2012-09-14 0 0.163 0.163 0.164 0.158 0.164 10,995,766 1,770,242 0.1610 28.75 28.75 28.93 27.87 28.93 62,335 28.399 3.16%
2012-09-13 0 0.158 0.158 0.159 0.157 0.159 3,019,719 476,245 0.1577 27.87 27.87 28.05 27.69 28.05 17,119 27.820 -0.63%
2012-09-12 0 0.159 0.158 0.159 0.156 0.160 5,702,049 900,122 0.1579 28.05 27.87 28.05 27.52 28.22 32,325 27.846 1.92%
2012-09-11 0 0.156 0.156 0.157 0.156 0.159 2,741,138 431,390 0.1574 27.52 27.52 27.69 27.52 28.05 15,540 27.761 -1.27%
2012-09-10 0 0.158 0.157 0.158 0.154 0.160 2,882,669 451,756 0.1567 27.87 27.69 27.87 27.17 28.22 16,342 27.644 1.94%
2012-09-07 0 0.155 0.153 0.155 0.153 0.159 3,937,655 613,871 0.1559 27.34 26.99 27.34 26.99 28.05 22,323 27.500 0.65%
2012-09-06 0 0.154 0.153 0.154 0.153 0.158 5,884,658 918,212 0.1560 27.17 26.99 27.17 26.99 27.87 33,360 27.524 -1.91%
2012-09-05 0 0.157 0.157 0.158 0.156 0.161 4,446,745 707,515 0.1591 27.69 27.69 27.87 27.52 28.40 25,209 28.066 -2.48%
2012-09-04 0 0.161 0.161 0.162 0.160 0.165 1,886,678 304,073 0.1612 28.40 28.40 28.58 28.22 29.11 10,696 28.430 -2.42%
2012-09-03 0 0.165 0.161 0.164 0.160 0.165 3,614,607 582,861 0.1613 29.11 28.40 28.93 28.22 29.11 20,491 28.444 1.85%
2012-08-31 0 0.162 0.161 0.162 0.160 0.163 5,426,138 872,607 0.1608 28.58 28.40 28.58 28.22 28.75 30,761 28.367 0.00%
2012-08-30 0 0.162 0.161 0.164 0.162 0.164 4,591,588 747,909 0.1629 28.58 28.40 28.93 28.58 28.93 26,030 28.733 -1.82%
2012-08-29 0 0.165 0.165 0.166 0.165 0.170 4,099,569 689,026 0.1681 29.11 29.11 29.28 29.11 29.99 23,241 29.648 -3.51%
2012-08-28 0 0.171 0.170 0.171 0.162 0.172 7,915,502 1,328,596 0.1678 30.16 29.99 30.16 28.58 30.34 44,873 29.608 5.56%
2012-08-27 0 0.162 0.162 0.165 0.162 0.165 5,488,250 896,780 0.1634 28.58 28.58 29.11 28.58 29.11 31,113 28.823 -0.61%
2012-08-24 0 0.163 0.163 0.164 0.161 0.165 4,590,019 745,147 0.1623 28.75 28.75 28.93 28.40 29.11 26,021 28.636 0.62%
2012-08-23 0 0.162 0.161 0.163 0.160 0.164 6,115,530 989,698 0.1618 28.58 28.40 28.75 28.22 28.93 34,669 28.547 -0.61%
2012-08-22 0 0.163 0.161 0.164 0.160 0.165 5,161,300 839,565 0.1627 28.75 28.40 28.93 28.22 29.11 29,260 28.694 -1.21%
2012-08-21 0 0.165 0.163 0.165 0.163 0.165 4,699,375 771,228 0.1641 29.11 28.75 29.11 28.75 29.11 26,641 28.949 -1.79%
2012-08-20 0 0.168 0.168 0.170 0.159 0.172 12,396,481 2,049,371 0.1653 29.63 29.63 29.99 28.05 30.34 70,276 29.162 3.70%
2012-08-17 0 0.162 0.162 0.163 0.162 0.168 10,277,069 1,692,494 0.1647 28.58 28.58 28.75 28.58 29.63 58,261 29.050 -3.57%
2012-08-16 0 0.168 0.168 0.169 0.167 0.178 17,398,171 2,969,031 0.1707 29.63 29.63 29.81 29.46 31.40 98,631 30.103 -4.00%
2012-08-15 0 0.175 0.175 0.176 0.175 0.178 3,267,300 575,528 0.1761 30.87 30.87 31.05 30.87 31.40 18,522 31.072 -1.69%
2012-08-14 0 0.178 0.177 0.179 0.174 0.180 6,971,852 1,230,919 0.1766 31.40 31.22 31.58 30.69 31.75 39,524 31.144 1.71%
2012-08-13 0 0.175 0.175 0.176 0.175 0.184 18,301,939 3,262,532 0.1783 30.87 30.87 31.05 30.87 32.46 103,754 31.445 -5.91%
2012-08-10 0 0.186 0.185 0.186 0.185 0.193 3,998,837 752,596 0.1882 32.81 32.63 32.81 32.63 34.04 22,669 33.199 -1.06%
2012-08-09 0 0.188 0.187 0.188 0.186 0.190 4,081,603 763,032 0.1869 33.16 32.99 33.16 32.81 33.52 23,139 32.976 0.53%
2012-08-08 0 0.187 0.187 0.189 0.186 0.193 4,895,801 923,992 0.1887 32.99 32.99 33.34 32.81 34.04 27,754 33.292 -1.58%
2012-08-07 0 0.190 0.188 0.190 0.187 0.192 7,356,994 1,393,243 0.1894 33.52 33.16 33.52 32.99 33.87 41,707 33.406 3.26%
2012-08-06 0 0.184 0.184 0.187 0.184 0.190 8,516,379 1,598,051 0.1876 32.46 32.46 32.99 32.46 33.52 48,280 33.100 -2.65%
2012-08-03 0 0.189 0.186 0.189 0.180 0.201 31,443,787 6,027,200 0.1917 33.34 32.81 33.34 31.75 35.46 178,255 33.812 5.59%
2012-08-02 0 0.179 0.179 0.184 0.176 0.184 8,608,099 1,538,546 0.1787 31.58 31.58 32.46 31.05 32.46 48,799 31.528 -1.10%
2012-08-01 0 0.181 0.181 0.182 0.180 0.182 4,436,037 799,543 0.1802 31.93 31.93 32.10 31.75 32.10 25,148 31.794 -0.55%
2012-07-31 0 0.182 0.182 0.184 0.180 0.184 6,419,834 1,163,144 0.1812 32.10 32.10 32.46 31.75 32.46 36,394 31.960 1.11%
2012-07-30 0 0.180 0.180 0.183 0.180 0.185 3,737,337 684,736 0.1832 31.75 31.75 32.28 31.75 32.63 21,187 32.319 -2.17%
2012-07-27 0 0.184 0.183 0.184 0.181 0.186 4,221,639 772,342 0.1829 32.46 32.28 32.46 31.93 32.81 23,933 32.272 1.10%
2012-07-26 0 0.182 0.182 0.183 0.181 0.183 1,905,836 346,389 0.1818 32.10 32.10 32.28 31.93 32.28 10,804 32.061 0.55%
2012-07-25 0 0.181 0.181 0.184 0.181 0.188 6,852,117 1,254,861 0.1831 31.93 31.93 32.46 31.93 33.16 38,845 32.304 -2.69%
2012-07-24 0 0.186 0.185 0.186 0.185 0.187 3,030,750 563,806 0.1860 32.81 32.63 32.81 32.63 32.99 17,181 32.815 0.54%
2012-07-23 0 0.185 0.185 0.187 0.185 0.190 3,586,711 669,264 0.1866 32.63 32.63 32.99 32.63 33.52 20,333 32.915 -2.63%
2012-07-20 0 0.190 0.190 0.192 0.188 0.192 1,920,789 364,966 0.1900 33.52 33.52 33.87 33.16 33.87 10,889 33.517 1.06%
2012-07-19 0 0.188 0.188 0.191 0.188 0.190 2,470,013 467,307 0.1892 33.16 33.16 33.69 33.16 33.52 14,003 33.373 0.00%
2012-07-18 0 0.188 0.188 0.189 0.186 0.190 1,450,411 273,047 0.1883 33.16 33.16 33.34 32.81 33.52 8,222 33.208 -1.05%
2012-07-17 0 0.190 0.187 0.190 0.186 0.190 2,561,548 481,790 0.1881 33.52 32.99 33.52 32.81 33.52 14,521 33.178 1.60%
2012-07-16 0 0.187 0.188 0.190 0.185 0.190 12,506,703 2,361,086 0.1888 32.99 33.16 33.52 32.63 33.52 70,901 33.301 -1.58%
2012-07-13 0 0.190 0.189 0.190 0.185 0.190 5,132,100 960,868 0.1872 33.52 33.34 33.52 32.63 33.52 29,094 33.026 1.60%
2012-07-12 0 0.187 0.185 0.188 0.185 0.190 4,393,299 816,661 0.1859 32.99 32.63 33.16 32.63 33.52 24,906 32.790 -1.06%
2012-07-11 0 0.189 0.189 0.190 0.189 0.195 5,825,368 1,108,593 0.1903 33.34 33.34 33.52 33.34 34.40 33,024 33.569 -1.56%
2012-07-10 0 0.192 0.192 0.193 0.191 0.195 4,165,050 804,575 0.1932 33.87 33.87 34.04 33.69 34.40 23,612 34.075 -0.52%
2012-07-09 0 0.193 0.193 0.195 0.192 0.203 16,676,120 3,290,556 0.1973 34.04 34.04 34.40 33.87 35.81 94,537 34.807 0.00%
2012-07-06 0 0.193 0.193 0.195 0.192 0.195 3,768,514 731,302 0.1941 34.04 34.04 34.40 33.87 34.40 21,364 34.231 0.52%
2012-07-05 0 0.192 0.192 0.195 0.191 0.196 2,743,882 527,551 0.1923 33.87 33.87 34.40 33.69 34.57 15,555 33.915 1.05%
2012-07-04 0 0.190 0.190 0.192 0.190 0.192 3,512,237 671,780 0.1913 33.52 33.52 33.87 33.52 33.87 19,911 33.739 0.00%
2012-07-03 0 0.190 0.190 0.192 0.190 0.194 6,883,462 1,318,434 0.1915 33.52 33.52 33.87 33.52 34.22 39,022 33.787 -1.04%
2012-06-29 0 0.192 0.192 0.193 0.192 0.197 3,339,163 647,719 0.1940 33.87 33.87 34.04 33.87 34.75 18,930 34.217 -0.52%
2012-06-28 0 0.193 0.193 0.195 0.193 0.197 3,486,488 679,406 0.1949 34.04 34.04 34.40 34.04 34.75 19,765 34.374 -1.03%
2012-06-27 0 0.195 0.195 0.196 0.194 0.200 4,396,583 867,293 0.1973 34.40 34.40 34.57 34.22 35.28 24,924 34.797 1.04%
2012-06-26 0 0.193 0.193 0.194 0.192 0.199 3,410,142 667,147 0.1956 34.04 34.04 34.22 33.87 35.10 19,332 34.510 -3.02%
2012-06-25 0 0.199 0.198 0.200 0.198 0.205 5,687,587 1,139,907 0.2004 35.10 34.93 35.28 34.93 36.16 32,243 35.354 -0.50%
2012-06-22 0 0.200 0.200 0.201 0.197 0.205 8,967,027 1,802,532 0.2010 35.28 35.28 35.46 34.75 36.16 50,834 35.459 -0.99%
2012-06-21 0 0.202 0.201 0.202 0.194 0.208 10,536,324 2,100,653 0.1994 35.63 35.46 35.63 34.22 36.69 59,731 35.169 4.12%
2012-06-20 0 0.194 0.194 0.195 0.190 0.195 4,714,700 908,669 0.1927 34.22 34.22 34.40 33.52 34.40 26,728 33.997 1.57%
2012-06-19 0 0.191 0.191 0.193 0.188 0.194 5,024,898 956,489 0.1903 33.69 33.69 34.04 33.16 34.22 28,486 33.577 1.06%
2012-06-18 0 0.189 0.189 0.190 0.188 0.194 5,819,826 1,107,435 0.1903 33.34 33.34 33.52 33.16 34.22 32,993 33.566 1.07%
2012-06-15 0 0.187 0.187 0.188 0.187 0.190 1,502,325 282,631 0.1881 32.99 32.99 33.16 32.99 33.52 8,517 33.185 0.00%
2012-06-14 0 0.187 0.186 0.188 0.186 0.193 2,741,611 519,264 0.1894 32.99 32.81 33.16 32.81 34.04 15,542 33.410 -1.06%
2012-06-13 0 0.189 0.189 0.192 0.188 0.194 2,292,837 437,058 0.1906 33.34 33.34 33.87 33.16 34.22 12,998 33.625 -0.53%
2012-06-12 0 0.190 0.190 0.191 0.186 0.193 1,772,251 335,168 0.1891 33.52 33.52 33.69 32.81 34.04 10,047 33.360 1.06%
2012-06-11 0 0.188 0.186 0.188 0.185 0.190 1,941,943 364,251 0.1876 33.16 32.81 33.16 32.63 33.52 11,009 33.087 1.62%
2012-06-08 0 0.185 0.185 0.188 0.185 0.186 1,805,989 334,799 0.1854 32.63 32.63 33.16 32.63 32.81 10,238 32.701 0.00%
2012-06-07 0 0.185 0.183 0.185 0.183 0.186 2,049,351 377,552 0.1842 32.63 32.28 32.63 32.28 32.81 11,618 32.498 1.09%
2012-06-06 0 0.183 0.183 0.185 0.183 0.186 1,630,850 300,525 0.1843 32.28 32.28 32.63 32.28 32.81 9,245 32.506 -1.08%
2012-06-05 0 0.185 0.185 0.186 0.181 0.185 1,617,926 296,715 0.1834 32.63 32.63 32.81 31.93 32.63 9,172 32.350 2.21%
2012-06-04 0 0.181 0.181 0.184 0.180 0.184 4,707,954 856,065 0.1818 31.93 31.93 32.46 31.75 32.46 26,689 32.075 -2.69%
2012-06-01 0 0.186 0.185 0.186 0.185 0.191 4,848,265 909,109 0.1875 32.81 32.63 32.81 32.63 33.69 27,485 33.077 -2.11%
2012-05-31 0 0.190 0.187 0.190 0.185 0.190 3,326,461 623,980 0.1876 33.52 32.99 33.52 32.63 33.52 18,858 33.089 1.06%
2012-05-30 0 0.188 0.189 0.190 0.188 0.195 3,988,110 758,736 0.1902 33.16 33.34 33.52 33.16 34.40 22,609 33.560 -1.57%
2012-05-29 0 0.191 0.190 0.192 0.186 0.191 4,930,957 925,769 0.1877 33.69 33.52 33.87 32.81 33.69 27,954 33.118 2.69%
2012-05-28 0 0.186 0.186 0.187 0.185 0.190 5,572,520 1,038,321 0.1863 32.81 32.81 32.99 32.63 33.52 31,591 32.868 -1.59%
2012-05-25 0 0.189 0.189 0.190 0.188 0.198 4,796,824 915,969 0.1910 33.34 33.34 33.52 33.16 34.93 27,193 33.684 -0.53%
2012-05-24 0 0.190 0.190 0.191 0.187 0.193 3,224,543 613,038 0.1901 33.52 33.52 33.69 32.99 34.04 18,280 33.536 -0.52%
2012-05-23 0 0.191 0.191 0.192 0.187 0.195 9,265,225 1,758,532 0.1898 33.69 33.69 33.87 32.99 34.40 52,525 33.480 -3.54%
2012-05-22 0 0.198 0.198 0.199 0.195 0.204 5,482,651 1,090,584 0.1989 34.93 34.93 35.10 34.40 35.99 31,081 35.088 1.54%
2012-05-21 0 0.195 0.194 0.195 0.187 0.200 5,920,139 1,142,629 0.1930 34.40 34.22 34.40 32.99 35.28 33,561 34.046 4.28%
2012-05-18 0 0.187 0.187 0.189 0.182 0.193 7,382,150 1,370,773 0.1857 32.99 32.99 33.34 32.10 34.04 41,850 32.755 0.00%
2012-05-17 0 0.187 0.187 0.188 0.182 0.189 8,093,113 1,494,298 0.1846 32.99 32.99 33.16 32.10 33.34 45,880 32.570 2.19%
2012-05-16 0 0.183 0.182 0.183 0.182 0.191 17,101,321 3,165,196 0.1851 32.28 32.10 32.28 32.10 33.69 96,948 32.648 -3.68%
2012-05-15 0 0.190 0.190 0.191 0.189 0.192 11,239,327 2,133,008 0.1898 33.52 33.52 33.69 33.34 33.87 63,716 33.477 -1.04%
2012-05-14 0 0.192 0.191 0.192 0.191 0.201 15,458,637 3,009,687 0.1947 33.87 33.69 33.87 33.69 35.46 87,635 34.343 -1.03%
2012-05-11 0 0.194 0.193 0.194 0.193 0.200 13,949,326 2,727,038 0.1955 34.22 34.04 34.22 34.04 35.28 79,079 34.485 0.52%
2012-05-10 0 0.193 0.193 0.194 0.191 0.202 29,254,518 5,719,559 0.1955 34.04 34.04 34.22 33.69 35.63 165,844 34.487 -3.50%
2012-05-09 0 0.200 0.200 0.201 0.200 0.205 18,920,543 3,801,885 0.2009 35.28 35.28 35.46 35.28 36.16 107,261 35.445 -1.48%
2012-05-08 0 0.203 0.203 0.205 0.202 0.212 10,483,343 2,155,405 0.2056 35.81 35.81 36.16 35.63 37.40 59,430 36.268 -2.40%
2012-05-07 0 0.208 0.208 0.210 0.200 0.210 17,142,510 3,476,553 0.2028 36.69 36.69 37.04 35.28 37.04 97,181 35.774 1.96%
2012-05-04 0 0.204 0.203 0.205 0.202 0.209 8,453,759 1,730,205 0.2047 35.99 35.81 36.16 35.63 36.87 47,925 36.103 -1.92%
2012-05-03 0 0.208 0.208 0.209 0.208 0.210 8,868,500 1,850,271 0.2086 36.69 36.69 36.87 36.69 37.04 50,276 36.802 0.00%
2012-05-02 0 0.208 0.207 0.209 0.207 0.212 15,314,129 3,196,010 0.2087 36.69 36.51 36.87 36.51 37.40 86,816 36.814 -0.48%
2012-04-30 0 0.209 0.208 0.209 0.207 0.210 7,854,713 1,634,867 0.2081 36.87 36.69 36.87 36.51 37.04 44,529 36.715 0.97%
2012-04-27 0 0.207 0.207 0.208 0.207 0.211 9,601,626 2,010,101 0.2094 36.51 36.51 36.69 36.51 37.22 54,432 36.929 -0.48%
2012-04-26 0 0.208 0.208 0.209 0.208 0.212 7,366,452 1,545,308 0.2098 36.69 36.69 36.87 36.69 37.40 41,761 37.004 -0.48%
2012-04-25 0 0.209 0.209 0.210 0.206 0.210 11,280,899 2,351,803 0.2085 36.87 36.87 37.04 36.34 37.04 63,952 36.775 0.48%
2012-04-24 0 0.208 0.207 0.208 0.205 0.220 41,739,431 8,780,923 0.2104 36.69 36.51 36.69 36.16 38.81 236,622 37.110 -4.59%
2012-04-23 0 0.218 0.218 0.219 0.217 0.223 18,080,937 3,969,608 0.2195 38.45 38.45 38.63 38.28 39.34 102,501 38.727 -0.46%
2012-04-20 0 0.219 0.219 0.221 0.216 0.223 13,521,024 2,968,549 0.2196 38.63 38.63 38.98 38.10 39.34 76,651 38.728 -0.45%
2012-04-19 0 0.220 0.219 0.220 0.218 0.230 21,618,811 4,804,088 0.2222 38.81 38.63 38.81 38.45 40.57 122,557 39.199 -0.45%
2012-04-18 0 0.221 0.220 0.222 0.219 0.225 25,175,931 5,588,266 0.2220 38.98 38.81 39.16 38.63 39.69 142,723 39.155 0.45%
2012-04-17 0 0.220 0.219 0.220 0.208 0.234 93,936,142 20,189,785 0.2149 38.81 38.63 38.81 36.69 41.28 532,526 37.913 -3.93%
2012-04-16 0 0.229 0.229 0.230 0.224 0.233 49,723,548 11,386,888 0.2290 40.39 40.39 40.57 39.51 41.10 281,884 40.396 0.88%
2012-04-13 0 0.227 0.226 0.228 0.218 0.228 47,085,176 10,561,406 0.2243 40.04 39.87 40.22 38.45 40.22 266,927 39.567 3.65%
2012-04-12 0 0.219 0.217 0.219 0.208 0.238 101,009,740 22,067,437 0.2185 38.63 38.28 38.63 36.69 41.98 572,626 38.537 -5.19%
2012-04-11 0 0.231 0.230 0.231 0.229 0.250 83,064,004 19,667,205 0.2368 40.75 40.57 40.75 40.39 44.10 470,891 41.766 -7.23%
2012-04-10 0 0.249 0.248 0.250 0.243 0.280 77,635,179 19,511,692 0.2513 43.92 43.75 44.10 42.86 49.39 440,115 44.333 -11.07%
2012-04-05 0 0.280 0.275 0.280 0.280 0.295 26,747,028 7,645,128 0.2858 49.39 48.51 49.39 49.39 52.04 151,629 50.420 -5.08%
2012-04-03 0 0.295 0.295 0.300 0.290 0.300 12,102,441 3,583,497 0.2961 52.04 52.04 52.92 51.16 52.92 68,609 52.231 -1.67%
2012-04-02 0 0.300 0.300 0.305 0.290 0.315 25,798,361 7,780,261 0.3016 52.92 52.92 53.80 51.16 55.57 146,251 53.198 -4.76%
2012-03-30 0 0.315 0.310 0.315 0.310 0.320 3,802,753 1,185,909 0.3119 55.57 54.68 55.57 54.68 56.45 21,558 55.010 0.00%
2012-03-29 0 0.315 0.310 0.315 0.310 0.320 7,284,557 2,276,744 0.3125 55.57 54.68 55.57 54.68 56.45 41,296 55.132 0.00%
2012-03-28 0 0.315 0.315 0.320 0.315 0.325 4,331,698 1,371,199 0.3166 55.57 55.57 56.45 55.57 57.33 24,556 55.839 0.00%
2012-03-27 0 0.315 0.310 0.320 0.310 0.320 8,377,869 2,626,997 0.3136 55.57 54.68 56.45 54.68 56.45 47,494 55.312 0.00%
2012-03-26 0 0.315 0.315 0.320 0.310 0.320 6,644,245 2,090,517 0.3146 55.57 55.57 56.45 54.68 56.45 37,666 55.501 0.00%
2012-03-23 0 0.315 0.315 0.320 0.310 0.330 9,536,790 3,038,892 0.3186 55.57 55.57 56.45 54.68 58.21 54,064 56.209 -4.55%
2012-03-22 0 0.330 0.320 0.330 0.320 0.340 6,968,070 2,253,503 0.3234 58.21 56.45 58.21 56.45 59.98 39,502 57.048 3.13%
2012-03-21 0 0.320 0.320 0.325 0.315 0.330 12,369,776 3,983,425 0.3220 56.45 56.45 57.33 55.57 58.21 70,125 56.805 4.92%
2012-03-20 0 0.305 0.305 0.315 0.305 0.340 29,679,450 9,419,564 0.3174 53.80 53.80 55.57 53.80 59.98 168,253 55.984 -10.29%
2012-03-19 0 0.340 0.335 0.340 0.335 0.365 24,199,920 8,339,390 0.3446 59.98 59.09 59.98 59.09 64.39 137,190 60.787 -6.85%
2012-03-16 0 0.365 0.360 0.365 0.360 0.375 12,339,134 4,489,245 0.3638 64.39 63.50 64.39 63.50 66.15 69,951 64.177 -1.35%
2012-03-15 0 0.370 0.365 0.370 0.365 0.370 11,964,412 4,415,077 0.3690 65.27 64.39 65.27 64.39 65.27 67,826 65.094 1.37%
2012-03-14 0 0.365 0.365 0.370 0.365 0.380 8,834,935 3,286,634 0.3720 64.39 64.39 65.27 64.39 67.03 50,085 65.621 -1.35%
2012-03-13 0 0.370 0.365 0.370 0.360 0.380 19,370,468 7,134,583 0.3683 65.27 64.39 65.27 63.50 67.03 109,812 64.971 0.00%
2012-03-12 0 0.370 0.365 0.370 0.365 0.375 6,116,803 2,259,277 0.3694 65.27 64.39 65.27 64.39 66.15 34,676 65.153 0.00%
2012-03-09 0 0.370 0.365 0.370 0.365 0.375 7,245,117 2,669,932 0.3685 65.27 64.39 65.27 64.39 66.15 41,073 65.005 0.00%
2012-03-08 0 0.370 0.365 0.375 0.365 0.380 9,359,994 3,472,816 0.3710 65.27 64.39 66.15 64.39 67.03 53,062 65.448 0.00%
2012-03-07 0 0.370 0.365 0.370 0.365 0.380 12,459,787 4,589,625 0.3684 65.27 64.39 65.27 64.39 67.03 70,635 64.977 -2.63%
2012-03-06 0 0.380 0.380 0.385 0.370 0.390 42,276,484 15,995,799 0.3784 67.03 67.03 67.91 65.27 68.79 239,666 66.742 7.55%
2012-03-05 0 0.430 0.430 0.435 0.390 0.435 77,518,960 32,025,609 0.4131 62.33 62.33 63.05 56.53 63.05 534,810 59.882 7.50%
2012-03-02 0 0.400 0.395 0.400 0.390 0.400 27,551,876 10,928,006 0.3966 57.98 57.25 57.98 56.53 57.98 190,083 57.491 -1.23%
2012-03-01 0 0.405 0.400 0.405 0.400 0.410 24,745,701 10,012,906 0.4046 58.70 57.98 58.70 57.98 59.43 170,723 58.650 -1.22%
2012-02-29 0 0.410 0.405 0.410 0.400 0.410 18,215,317 7,368,495 0.4045 59.43 58.70 59.43 57.98 59.43 125,669 58.634 0.00%
2012-02-28 0 0.410 0.405 0.410 0.400 0.410 11,061,294 4,488,344 0.4058 59.43 58.70 59.43 57.98 59.43 76,313 58.815 0.00%
2012-02-27 0 0.410 0.405 0.410 0.400 0.415 20,852,005 8,436,124 0.4046 59.43 58.70 59.43 57.98 60.15 143,860 58.641 -1.20%
2012-02-24 0 0.415 0.410 0.415 0.405 0.415 11,018,501 4,518,310 0.4101 60.15 59.43 60.15 58.70 60.15 76,018 59.438 0.00%
2012-02-23 0 0.415 0.410 0.415 0.405 0.415 10,088,678 4,130,285 0.4094 60.15 59.43 60.15 58.70 60.15 69,603 59.341 0.00%
2012-02-22 0 0.415 0.410 0.415 0.400 0.415 14,092,461 5,764,728 0.4091 60.15 59.43 60.15 57.98 60.15 97,225 59.293 1.22%
2012-02-21 0 0.410 0.405 0.410 0.400 0.425 26,595,983 10,877,736 0.4090 59.43 58.70 59.43 57.98 61.60 183,488 59.283 -1.20%
2012-02-20 0 0.415 0.410 0.415 0.405 0.425 26,167,313 10,798,174 0.4127 60.15 59.43 60.15 58.70 61.60 180,531 59.814 1.22%
2012-02-17 0 0.410 0.405 0.410 0.360 0.410 63,596,035 24,336,404 0.3827 59.43 58.70 59.43 52.18 59.43 438,755 55.467 12.33%
2012-02-16 0 0.365 0.360 0.365 0.360 0.365 12,234,923 4,418,323 0.3611 52.91 52.18 52.91 52.18 52.91 84,410 52.344 1.39%
2012-02-15 0 0.360 0.360 0.365 0.355 0.365 7,325,593 2,637,379 0.3600 52.18 52.18 52.91 51.46 52.91 50,540 52.184 0.00%
2012-02-14 0 0.360 0.355 0.360 0.360 0.365 10,909,873 3,940,218 0.3612 52.18 51.46 52.18 52.18 52.91 75,268 52.349 -1.37%
2012-02-13 0 0.365 0.360 0.365 0.360 0.370 5,342,997 1,943,074 0.3637 52.91 52.18 52.91 52.18 53.63 36,862 52.712 -1.35%
2012-02-10 0 0.370 0.360 0.370 0.360 0.370 11,188,459 4,092,115 0.3657 53.63 52.18 53.63 52.18 53.63 77,190 53.013 0.00%
2012-02-09 0 0.370 0.365 0.370 0.360 0.370 12,669,568 4,640,024 0.3662 53.63 52.91 53.63 52.18 53.63 87,408 53.084 1.37%
2012-02-08 0 0.365 0.365 0.370 0.360 0.365 11,293,245 4,094,685 0.3626 52.91 52.91 53.63 52.18 52.91 77,913 52.555 0.00%
2012-02-07 0 0.365 0.360 0.365 0.360 0.370 5,145,573 1,879,970 0.3654 52.91 52.18 52.91 52.18 53.63 35,500 52.957 0.00%
2012-02-06 0 0.365 0.360 0.365 0.360 0.385 16,920,053 6,258,799 0.3699 52.91 52.18 52.91 52.18 55.80 116,733 53.616 -1.35%
2012-02-03 0 0.370 0.360 0.365 0.345 0.370 33,858,701 12,096,251 0.3573 53.63 52.18 52.91 50.01 53.63 233,594 51.783 7.25%
2012-02-02 0 0.345 0.340 0.345 0.335 0.345 16,211,871 5,520,836 0.3405 50.01 49.28 50.01 48.56 50.01 111,847 49.361 1.47%
2012-02-01 0 0.340 0.335 0.340 0.325 0.345 31,695,770 10,557,951 0.3331 49.28 48.56 49.28 47.11 50.01 218,672 48.282 -1.45%
2012-01-31 0 0.345 0.345 0.350 0.340 0.400 71,208,896 25,095,291 0.3524 50.01 50.01 50.73 49.28 57.98 491,277 51.082 -20.69%
2012-01-30 1 0.435 - - - - 2,000 820 0.4100 63.05 - - - - 14 59.428 0.00%
2012-01-27 0 0.435 0.430 0.435 0.420 0.435 5,583,225 2,394,413 0.4289 63.05 62.33 63.05 60.88 63.05 38,519 62.162 4.82%
2012-01-26 0 0.415 0.415 0.420 0.410 0.430 3,299,520 1,385,596 0.4199 60.15 60.15 60.88 59.43 62.33 22,764 60.869 -1.19%
2012-01-20 0 0.420 0.420 0.425 0.410 0.425 6,589,387 2,758,503 0.4186 60.88 60.88 61.60 59.43 61.60 45,461 60.679 2.44%
2012-01-19 0 0.410 0.405 0.410 0.385 0.410 7,771,134 3,128,019 0.4025 59.43 58.70 59.43 55.80 59.43 53,614 58.344 7.89%
2012-01-18 0 0.380 0.380 0.385 0.370 0.385 3,257,500 1,238,935 0.3803 55.08 55.08 55.80 53.63 55.80 22,474 55.128 1.33%
2012-01-17 0 0.375 0.375 0.380 0.370 0.385 1,396,041 528,880 0.3788 54.35 54.35 55.08 53.63 55.80 9,631 54.912 1.35%
2012-01-16 0 0.370 0.370 0.375 0.370 0.380 758,400 283,221 0.3734 53.63 53.63 54.35 53.63 55.08 5,232 54.130 -2.63%
2012-01-13 0 0.380 0.380 0.385 0.375 0.395 2,391,150 918,042 0.3839 55.08 55.08 55.80 54.35 57.25 16,497 55.650 0.00%
2012-01-12 0 0.380 0.375 0.380 0.365 0.385 4,573,612 1,706,878 0.3732 55.08 54.35 55.08 52.91 55.80 31,554 54.094 4.11%
2012-01-11 0 0.365 0.365 0.370 0.365 0.370 1,750,602 644,092 0.3679 52.91 52.91 53.63 52.91 53.63 12,078 53.330 -1.35%
2012-01-10 0 0.370 0.370 0.375 0.360 0.375 3,367,150 1,230,193 0.3654 53.63 53.63 54.35 52.18 54.35 23,230 52.956 1.37%
2012-01-09 0 0.365 0.360 0.365 0.355 0.375 2,925,779 1,066,155 0.3644 52.91 52.18 52.91 51.46 54.35 20,185 52.819 1.39%
2012-01-06 0 0.360 0.355 0.360 0.350 0.385 15,291,740 5,565,966 0.3640 52.18 51.46 52.18 50.73 55.80 105,499 52.758 -8.86%
2012-01-05 0 0.395 0.395 0.400 0.390 0.405 1,635,626 647,439 0.3958 57.25 57.25 57.98 56.53 58.70 11,284 57.375 0.00%
2012-01-04 0 0.395 0.395 0.400 0.395 0.400 1,596,998 634,578 0.3974 57.25 57.25 57.98 57.25 57.98 11,018 57.596 -1.25%
2012-01-03 0 0.400 0.395 0.400 0.395 0.405 1,025,537 407,500 0.3974 57.98 57.25 57.98 57.25 58.70 7,075 57.595 0.00%
2011-12-30 0 0.400 0.400 0.405 0.395 0.405 1,152,325 460,715 0.3998 57.98 57.98 58.70 57.25 58.70 7,950 57.952 1.27%
2011-12-29 0 0.395 0.395 0.400 0.395 0.405 934,569 370,721 0.3967 57.25 57.25 57.98 57.25 58.70 6,448 57.497 0.00%
2011-12-28 0 0.395 0.395 0.400 0.395 0.410 1,356,361 541,565 0.3993 57.25 57.25 57.98 57.25 59.43 9,358 57.874 -1.25%
2011-12-23 0 0.400 0.395 0.400 0.390 0.400 2,422,317 954,695 0.3941 57.98 57.25 57.98 56.53 57.98 16,712 57.127 1.27%
2011-12-22 0 0.395 0.395 0.400 0.390 0.400 1,349,208 530,657 0.3933 57.25 57.25 57.98 56.53 57.98 9,308 57.009 0.00%
2011-12-21 0 0.395 0.395 0.400 0.390 0.410 1,774,576 704,562 0.3970 57.25 57.25 57.98 56.53 59.43 12,243 57.548 0.00%
2011-12-20 0 0.395 0.395 0.400 0.390 0.400 1,396,388 551,575 0.3950 57.25 57.25 57.98 56.53 57.98 9,634 57.254 1.28%
2011-12-19 0 0.390 0.385 0.390 0.380 0.395 1,293,324 498,595 0.3855 56.53 55.80 56.53 55.08 57.25 8,923 55.879 0.00%
2011-12-16 0 0.390 0.385 0.400 0.380 0.400 1,981,750 775,142 0.3911 56.53 55.80 57.98 55.08 57.98 13,672 56.694 0.00%
2011-12-15 0 0.390 0.385 0.390 0.375 0.395 3,602,225 1,378,336 0.3826 56.53 55.80 56.53 54.35 57.25 24,852 55.462 -2.50%
2011-12-14 0 0.400 0.400 0.410 0.400 0.420 2,666,300 1,080,198 0.4051 57.98 57.98 59.43 57.98 60.88 18,395 58.722 -3.61%
2011-12-13 0 0.415 0.415 0.420 0.415 0.435 2,115,250 889,701 0.4206 60.15 60.15 60.88 60.15 63.05 14,593 60.966 -3.49%
2011-12-12 0 0.430 0.425 0.430 0.425 0.445 2,656,575 1,137,655 0.4282 62.33 61.60 62.33 61.60 64.50 18,328 62.072 1.18%
2011-12-09 0 0.425 0.420 0.425 0.405 0.440 3,652,000 1,536,728 0.4208 61.60 60.88 61.60 58.70 63.78 25,195 60.992 -4.49%
2011-12-08 0 0.445 0.440 0.445 0.440 0.450 1,105,830 490,431 0.4435 64.50 63.78 64.50 63.78 65.23 7,629 64.283 2.69%
2011-12-07 0 0.455 0.455 0.460 0.450 0.455 4,667,000 2,112,547 0.4527 62.81 62.81 63.50 62.12 62.81 33,808 62.487 0.00%
2011-12-06 0 0.455 0.450 0.455 0.450 0.460 1,948,506 885,920 0.4547 62.81 62.12 62.81 62.12 63.50 14,115 62.764 -1.09%
2011-12-05 0 0.460 0.455 0.460 0.455 0.460 1,785,087 813,712 0.4558 63.50 62.81 63.50 62.81 63.50 12,931 62.926 1.10%
2011-12-02 0 0.455 0.455 0.460 0.450 0.460 1,001,312 458,664 0.4581 62.81 62.81 63.50 62.12 63.50 7,254 63.233 -1.09%
2011-12-01 0 0.460 0.460 0.465 0.460 0.475 4,058,665 1,886,900 0.4649 63.50 63.50 64.19 63.50 65.57 29,401 64.178 2.22%
2011-11-30 0 0.450 0.440 0.450 0.440 0.450 2,709,525 1,204,572 0.4446 62.12 60.74 62.12 60.74 62.12 19,628 61.370 0.00%
2011-11-29 0 0.450 0.445 0.455 0.445 0.455 1,361,000 613,725 0.4509 62.12 61.43 62.81 61.43 62.81 9,859 62.249 0.00%
2011-11-28 0 0.450 0.445 0.450 0.445 0.450 1,342,850 599,128 0.4462 62.12 61.43 62.12 61.43 62.12 9,728 61.590 2.27%
2011-11-25 0 0.440 0.440 0.445 0.440 0.455 1,419,000 634,717 0.4473 60.74 60.74 61.43 60.74 62.81 10,279 61.747 -1.12%
2011-11-24 0 0.445 0.445 0.455 0.440 0.455 2,781,000 1,243,195 0.4470 61.43 61.43 62.81 60.74 62.81 20,146 61.710 0.00%
2011-11-23 0 0.445 0.440 0.445 0.440 0.455 1,403,500 625,140 0.4454 61.43 60.74 61.43 60.74 62.81 10,167 61.487 -2.20%
2011-11-22 0 0.455 0.455 0.460 0.450 0.460 1,401,000 635,085 0.4533 62.81 62.81 63.50 62.12 63.50 10,149 62.577 -2.15%
2011-11-21 0 0.465 0.455 0.460 0.460 0.470 2,649,050 1,220,562 0.4608 64.19 62.81 63.50 63.50 64.88 19,190 63.605 -1.06%
2011-11-18 0 0.470 0.470 0.475 0.460 0.475 2,693,162 1,261,195 0.4683 64.88 64.88 65.57 63.50 65.57 19,509 64.646 -1.05%
2011-11-17 0 0.475 0.475 0.480 0.465 0.485 2,458,112 1,167,537 0.4750 65.57 65.57 66.26 64.19 66.95 17,807 65.567 1.06%
2011-11-16 0 0.470 0.470 0.475 0.470 0.485 1,915,850 904,365 0.4720 64.88 64.88 65.57 64.88 66.95 13,879 65.163 -2.08%
2011-11-15 0 0.480 0.475 0.480 0.470 0.480 2,122,000 1,008,931 0.4755 66.26 65.57 66.26 64.88 66.26 15,372 65.635 -1.03%
2011-11-14 0 0.485 0.480 0.485 0.475 0.490 3,082,875 1,486,658 0.4822 66.95 66.26 66.95 65.57 67.64 22,332 66.569 2.11%
2011-11-11 0 0.475 0.475 0.480 0.465 0.480 3,837,312 1,810,768 0.4719 65.57 65.57 66.26 64.19 66.26 27,798 65.141 1.06%
2011-11-10 0 0.470 0.465 0.470 0.465 0.470 6,364,250 2,974,996 0.4675 64.88 64.19 64.88 64.19 64.88 46,103 64.529 -4.08%
2011-11-09 0 0.490 0.485 0.495 0.485 0.510 5,412,650 2,710,207 0.5007 67.64 66.95 68.33 66.95 70.40 39,209 69.121 -2.00%
2011-11-08 0 0.500 0.495 0.500 0.495 0.510 4,280,500 2,145,740 0.5013 69.02 68.33 69.02 68.33 70.40 31,008 69.199 0.00%
2011-11-07 0 0.500 0.495 0.500 0.490 0.510 4,360,750 2,170,546 0.4977 69.02 68.33 69.02 67.64 70.40 31,589 68.711 2.04%
2011-11-04 0 0.490 0.485 0.490 0.485 0.495 4,423,926 2,166,201 0.4897 67.64 66.95 67.64 66.95 68.33 32,047 67.594 3.16%
2011-11-03 0 0.475 0.475 0.485 0.470 0.490 2,621,500 1,257,665 0.4798 65.57 65.57 66.95 64.88 67.64 18,990 66.227 -3.06%
2011-11-02 0 0.490 0.485 0.495 0.460 0.490 6,128,374 2,879,323 0.4698 67.64 66.95 68.33 63.50 67.64 44,394 64.858 2.08%
2011-11-01 0 0.480 0.480 0.485 0.470 0.485 5,817,775 2,786,486 0.4790 66.26 66.26 66.95 64.88 66.95 42,144 66.118 -2.04%
2011-10-31 0 0.490 0.485 0.495 0.490 0.520 5,121,750 2,542,987 0.4965 67.64 66.95 68.33 67.64 71.78 37,102 68.540 -3.92%
2011-10-28 0 0.510 0.500 0.510 0.500 0.530 12,500,687 6,475,455 0.5180 70.40 69.02 70.40 69.02 73.16 90,556 71.508 3.03%
2011-10-27 0 0.495 0.495 0.500 0.490 0.510 9,338,775 4,660,793 0.4991 68.33 68.33 69.02 67.64 70.40 67,651 68.895 3.13%
2011-10-26 0 0.480 0.480 0.485 0.470 0.495 4,680,250 2,260,633 0.4830 66.26 66.26 66.95 64.88 68.33 33,904 66.678 -1.03%
2011-10-25 0 0.485 0.480 0.485 0.475 0.495 4,282,300 2,070,650 0.4835 66.95 66.26 66.95 65.57 68.33 31,021 66.750 0.00%
2011-10-24 0 0.485 0.480 0.485 0.465 0.485 4,053,500 1,941,910 0.4791 66.95 66.26 66.95 64.19 66.95 29,364 66.133 6.59%
2011-10-21 0 0.455 0.455 0.460 0.450 0.470 4,755,312 2,181,846 0.4588 62.81 62.81 63.50 62.12 64.88 34,448 63.338 -1.09%
2011-10-20 0 0.460 0.455 0.460 0.450 0.480 4,863,039 2,231,196 0.4588 63.50 62.81 63.50 62.12 66.26 35,228 63.336 -3.16%
2011-10-19 0 0.475 0.470 0.475 0.470 0.490 4,160,050 1,989,295 0.4782 65.57 64.88 65.57 64.88 67.64 30,136 66.011 2.15%
2011-10-18 0 0.465 0.460 0.465 0.450 0.495 9,766,167 4,538,816 0.4647 64.19 63.50 64.19 62.12 68.33 70,747 64.156 -7.00%
2011-10-17 0 0.500 0.500 0.510 0.490 0.520 9,552,412 4,836,700 0.5063 69.02 69.02 70.40 67.64 71.78 69,198 69.896 5.26%
2011-10-14 0 0.475 0.470 0.475 0.470 0.510 11,025,537 5,384,694 0.4884 65.57 64.88 65.57 64.88 70.40 79,869 67.419 -4.04%
2011-10-13 0 0.495 0.495 0.500 0.435 0.510 23,242,801 11,205,206 0.4821 68.33 68.33 69.02 60.05 70.40 168,372 66.550 17.86%
2011-10-12 0 0.420 0.415 0.420 0.375 0.425 11,039,150 4,471,013 0.4050 57.98 57.29 57.98 51.77 58.67 79,968 55.910 13.51%
2011-10-11 0 0.370 0.365 0.370 0.365 0.380 6,620,412 2,464,547 0.3723 51.08 50.39 51.08 50.39 52.46 47,959 51.389 2.78%
2011-10-10 0 0.360 0.360 0.365 0.360 0.375 2,624,575 955,403 0.3640 49.70 49.70 50.39 49.70 51.77 19,013 50.251 -1.37%
2011-10-07 0 0.365 0.365 0.370 0.360 0.375 8,227,325 3,024,367 0.3676 50.39 50.39 51.08 49.70 51.77 59,599 50.745 0.00%
2011-10-06 0 0.365 0.360 0.365 0.350 0.365 6,696,775 2,396,864 0.3579 50.39 49.70 50.39 48.32 50.39 48,512 49.408 5.80%
2011-10-04 0 0.345 0.340 0.345 0.335 0.345 5,119,412 1,746,219 0.3411 47.63 46.94 47.63 46.24 47.63 37,085 47.087 2.99%
2011-10-03 0 0.335 0.330 0.345 0.330 0.370 9,295,875 3,205,605 0.3448 46.24 45.55 47.63 45.55 51.08 67,340 47.603 -8.22%
2011-09-30 0 0.365 0.360 0.365 0.355 0.375 8,322,512 3,027,302 0.3637 50.39 49.70 50.39 49.01 51.77 60,289 50.213 5.80%
2011-09-28 0 0.345 0.340 0.345 0.330 0.345 5,002,300 1,691,703 0.3382 47.63 46.94 47.63 45.55 47.63 36,237 46.685 6.15%
2011-09-27 0 0.325 0.325 0.330 0.315 0.335 8,220,762 2,665,463 0.3242 44.86 44.86 45.55 43.48 46.24 59,552 44.759 4.84%
2011-09-26 0 0.310 0.305 0.310 0.300 0.315 12,054,500 3,690,425 0.3061 42.79 42.10 42.79 41.41 43.48 87,323 42.262 1.64%
2011-09-23 0 0.305 0.305 0.310 0.280 0.315 15,243,150 4,549,668 0.2985 42.10 42.10 42.79 38.65 43.48 110,422 41.203 -4.69%
2011-09-22 0 0.320 0.320 0.330 0.320 0.355 13,450,662 4,552,179 0.3384 44.17 44.17 45.55 44.17 49.01 97,437 46.719 -11.11%
2011-09-21 0 0.360 0.355 0.360 0.350 0.365 8,361,513 2,977,735 0.3561 49.70 49.01 49.70 48.32 50.39 60,571 49.161 0.00%
2011-09-20 0 0.360 0.355 0.360 0.350 0.370 10,313,250 3,692,855 0.3581 49.70 49.01 49.70 48.32 51.08 74,710 49.429 -1.37%
2011-09-19 0 0.365 0.360 0.365 0.360 0.385 9,901,550 3,656,470 0.3693 50.39 49.70 50.39 49.70 53.15 71,727 50.977 -3.95%
2011-09-16 0 0.380 0.365 0.380 0.365 0.410 31,203,012 12,033,807 0.3857 52.46 50.39 52.46 50.39 56.60 226,036 53.238 -6.17%
2011-09-15 0 0.405 0.405 0.410 0.405 0.430 7,045,201 2,906,202 0.4125 55.91 55.91 56.60 55.91 59.36 51,036 56.944 -3.57%
2011-09-14 0 0.420 0.415 0.420 0.410 0.440 8,321,830 3,493,144 0.4198 57.98 57.29 57.98 56.60 60.74 60,284 57.945 -1.18%
2011-09-12 0 0.425 0.425 0.430 0.425 0.445 6,173,837 2,665,465 0.4317 58.67 58.67 59.36 58.67 61.43 44,724 59.599 -4.49%
2011-09-09 0 0.445 0.445 0.460 0.440 0.470 8,575,075 3,896,630 0.4544 61.43 61.43 63.50 60.74 64.88 62,118 62.729 -4.30%
2011-09-08 0 0.465 0.460 0.465 0.460 0.475 3,150,762 1,477,175 0.4688 64.19 63.50 64.19 63.50 65.57 22,824 64.720 -1.06%
2011-09-07 0 0.470 0.465 0.470 0.450 0.470 3,258,575 1,511,746 0.4639 64.88 64.19 64.88 62.12 64.88 23,605 64.043 3.30%
2011-09-06 0 0.455 0.455 0.460 0.455 0.470 4,500,937 2,073,925 0.4608 62.81 62.81 63.50 62.81 64.88 32,605 63.608 -1.09%
2011-09-05 0 0.460 0.460 0.465 0.450 0.480 5,255,300 2,426,933 0.4618 63.50 63.50 64.19 62.12 66.26 38,070 63.750 -5.15%
2011-09-02 0 0.485 0.485 0.490 0.480 0.500 5,008,625 2,434,613 0.4861 66.95 66.95 67.64 66.26 69.02 36,283 67.101 1.04%
2011-09-01 0 0.480 0.480 0.485 0.480 0.495 7,196,025 3,520,771 0.4893 66.26 66.26 66.95 66.26 68.33 52,128 67.540 0.00%
2011-08-31 0 0.480 0.480 0.490 0.455 0.490 6,923,724 3,210,308 0.4637 66.26 66.26 67.64 62.81 67.64 50,156 64.007 4.35%
2011-08-30 0 0.460 0.455 0.460 0.455 0.465 5,565,588 2,558,699 0.4597 63.50 62.81 63.50 62.81 64.19 40,317 63.464 1.10%
2011-08-29 0 0.455 0.455 0.460 0.450 0.470 2,700,788 1,245,856 0.4613 62.81 62.81 63.50 62.12 64.88 19,565 63.679 -1.09%
2011-08-26 0 0.460 0.460 0.465 0.460 0.470 3,093,875 1,433,675 0.4634 63.50 63.50 64.19 63.50 64.88 22,412 63.969 -2.13%
2011-08-25 0 0.470 0.470 0.475 0.465 0.475 3,718,750 1,741,470 0.4683 64.88 64.88 65.57 64.19 65.57 26,939 64.645 1.08%
2011-08-24 0 0.465 0.465 0.470 0.465 0.485 4,081,200 1,938,794 0.4751 64.19 64.19 64.88 64.19 66.95 29,564 65.579 -1.06%
2011-08-23 0 0.470 0.465 0.470 0.460 0.475 5,898,550 2,752,777 0.4667 64.88 64.19 64.88 63.50 65.57 42,729 64.424 2.17%
2011-08-22 0 0.460 0.455 0.460 0.450 0.490 9,302,000 4,289,139 0.4611 63.50 62.81 63.50 62.12 67.64 67,384 63.652 -3.16%
2011-08-19 0 0.475 0.470 0.475 0.470 0.490 8,910,562 4,249,628 0.4769 65.57 64.88 65.57 64.88 67.64 64,549 65.836 -3.06%
2011-08-18 0 0.490 0.485 0.495 0.490 0.510 10,339,201 5,125,068 0.4957 67.64 66.95 68.33 67.64 70.40 74,898 68.428 -2.00%
2011-08-17 0 0.500 0.495 0.500 0.495 0.530 14,089,475 7,204,826 0.5114 69.02 68.33 69.02 68.33 73.16 102,065 70.591 -3.85%
2011-08-16 0 0.520 0.510 0.520 0.500 0.530 11,884,500 6,144,240 0.5170 71.78 70.40 71.78 69.02 73.16 86,092 71.368 4.00%
2011-08-15 0 0.500 0.495 0.500 0.490 0.510 11,274,450 5,594,547 0.4962 69.02 68.33 69.02 67.64 70.40 81,673 68.500 3.09%
2011-08-12 0 0.485 0.480 0.485 0.480 0.495 8,931,475 4,360,517 0.4882 66.95 66.26 66.95 66.26 68.33 64,700 67.396 1.04%
2011-08-11 0 0.480 0.480 0.485 0.470 0.485 13,741,912 6,567,072 0.4779 66.26 66.26 66.95 64.88 66.95 99,547 65.970 1.05%
2011-08-10 0 0.475 0.475 0.480 0.475 0.500 26,347,843 12,856,069 0.4879 65.57 65.57 66.26 65.57 69.02 190,865 67.357 1.06%
2011-08-09 0 0.470 0.470 0.475 0.440 0.490 66,820,603 30,712,047 0.4596 64.88 64.88 65.57 60.74 67.64 484,051 63.448 -7.84%
2011-08-08 0 0.510 0.510 0.520 0.450 0.570 122,000,454 59,614,141 0.4886 70.40 70.40 71.78 62.12 78.69 883,777 67.454 -28.17%
2011-08-05 0 0.710 0.700 0.710 0.680 0.740 21,440,019 15,154,753 0.7068 98.01 96.63 98.01 93.87 102.2 155,312 97.576 -7.79%
2011-08-04 0 0.770 0.760 0.770 0.760 0.770 4,661,587 3,572,981 0.7665 106.3 104.9 106.3 104.9 106.3 33,769 105.81 0.00%
2011-08-03 0 0.770 0.760 0.770 0.760 0.780 6,446,137 4,942,156 0.7667 106.3 104.9 106.3 104.9 107.7 46,696 105.84 -1.28%
2011-08-02 0 0.780 0.780 0.790 0.780 0.800 4,848,350 3,830,812 0.7901 107.7 107.7 109.1 107.7 110.4 35,122 109.07 -2.50%
2011-08-01 0 0.800 0.790 0.800 0.760 0.800 11,503,562 8,959,628 0.7789 110.4 109.1 110.4 104.9 110.4 83,332 107.52 5.26%
2011-07-29 0 0.760 0.760 0.770 0.750 0.770 7,679,162 5,802,459 0.7556 104.9 104.9 106.3 103.5 106.3 55,628 104.31 0.00%
2011-07-28 0 0.760 0.760 0.770 0.760 0.770 3,382,062 2,579,271 0.7626 104.9 104.9 106.3 104.9 106.3 24,500 105.28 -1.30%
2011-07-27 0 0.770 0.760 0.770 0.750 0.770 5,648,625 4,277,457 0.7573 106.3 104.9 106.3 103.5 106.3 40,919 104.54 1.32%
2011-07-26 0 0.760 0.750 0.760 0.750 0.770 3,526,275 2,675,955 0.7589 104.9 103.5 104.9 103.5 106.3 25,544 104.76 0.00%
2011-07-25 0 0.760 0.750 0.760 0.750 0.780 6,530,375 4,983,138 0.7631 104.9 103.5 104.9 103.5 107.7 47,306 105.34 -1.30%
2011-07-22 0 0.770 0.760 0.770 0.760 0.770 5,777,399 4,433,259 0.7673 106.3 104.9 106.3 104.9 106.3 41,852 105.93 1.32%
2011-07-21 0 0.760 0.760 0.770 0.750 0.770 3,995,175 3,029,242 0.7582 104.9 104.9 106.3 103.5 106.3 28,941 104.67 0.00%
2011-07-20 0 0.760 0.750 0.760 0.750 0.770 3,663,500 2,798,795 0.7640 104.9 103.5 104.9 103.5 106.3 26,539 105.46 -1.30%
2011-07-19 0 0.770 0.760 0.770 0.750 0.780 7,805,075 5,912,845 0.7576 106.3 104.9 106.3 103.5 107.7 56,540 104.58 -1.28%
2011-07-18 0 0.780 0.770 0.780 0.770 0.800 3,397,400 2,643,228 0.7780 107.7 106.3 107.7 106.3 110.4 24,611 107.40 -1.27%
2011-07-15 0 0.790 0.790 0.800 0.790 0.800 1,920,825 1,519,450 0.7910 109.1 109.1 110.4 109.1 110.4 13,915 109.20 0.00%
2011-07-14 0 0.790 0.790 0.800 0.790 0.800 3,362,100 2,657,894 0.7905 109.1 109.1 110.4 109.1 110.4 24,355 109.13 1.28%
2011-07-13 0 0.780 0.780 0.790 0.780 0.800 6,125,500 4,810,537 0.7853 107.7 107.7 109.1 107.7 110.4 44,373 108.41 -1.27%
2011-07-12 0 0.790 0.780 0.790 0.750 0.820 16,914,500 13,297,937 0.7862 109.1 107.7 109.1 103.5 113.2 122,529 108.53 0.00%
2011-07-11 0 0.790 0.790 0.800 0.790 0.810 5,582,899 4,433,830 0.7942 109.1 109.1 110.4 109.1 111.8 40,443 109.63 -1.25%
2011-07-08 0 0.800 0.800 0.810 0.800 0.830 5,608,200 4,539,597 0.8095 110.4 110.4 111.8 110.4 114.6 40,626 111.74 -1.23%
2011-07-07 0 0.810 0.810 0.820 0.800 0.820 3,461,037 2,813,260 0.8128 111.8 111.8 113.2 110.4 113.2 25,072 112.21 1.25%
2011-07-06 0 0.800 0.790 0.800 0.790 0.820 7,535,525 6,072,114 0.8058 110.4 109.1 110.4 109.1 113.2 54,588 111.24 -2.44%
2011-07-05 0 0.820 0.810 0.820 0.810 0.850 7,890,012 6,556,546 0.8310 113.2 111.8 113.2 111.8 117.3 57,156 114.71 -1.20%
2011-07-04 0 0.830 0.830 0.840 0.790 0.840 13,062,112 10,657,522 0.8159 114.6 114.6 116.0 109.1 116.0 94,623 112.63 6.41%
2011-06-30 0 0.780 0.770 0.790 0.770 0.790 11,142,537 8,714,984 0.7821 107.7 106.3 109.1 106.3 109.1 80,717 107.97 1.30%
2011-06-29 0 0.770 0.760 0.770 0.760 0.780 4,187,325 3,231,137 0.7716 106.3 104.9 106.3 104.9 107.7 30,333 106.52 0.00%
2011-06-28 0 0.770 0.770 0.780 0.770 0.790 2,428,175 1,878,508 0.7736 106.3 106.3 107.7 106.3 109.1 17,590 106.80 0.00%
2011-06-27 0 0.770 0.770 0.780 0.770 0.790 4,870,000 3,789,030 0.7780 106.3 106.3 107.7 106.3 109.1 35,278 107.40 -1.28%
2011-06-24 0 0.780 0.780 0.790 0.760 0.790 5,017,600 3,916,932 0.7806 107.7 107.7 109.1 104.9 109.1 36,348 107.76 2.63%
2011-06-23 0 0.760 0.760 0.770 0.760 0.780 2,547,599 1,965,334 0.7714 104.9 104.9 106.3 104.9 107.7 18,455 106.49 -2.56%
2011-06-22 0 0.780 0.770 0.780 0.770 0.800 4,618,100 3,621,777 0.7843 107.7 106.3 107.7 106.3 110.4 33,454 108.26 0.00%
2011-06-21 0 0.780 0.780 0.790 0.770 0.800 5,467,575 4,274,800 0.7818 107.7 107.7 109.1 106.3 110.4 39,607 107.93 0.00%
2011-06-20 0 0.780 0.780 0.790 0.750 0.790 8,962,662 6,962,461 0.7768 107.7 107.7 109.1 103.5 109.1 64,926 107.24 4.00%
2011-06-17 0 0.750 0.750 0.760 0.750 0.780 6,909,012 5,280,581 0.7643 103.5 103.5 104.9 103.5 107.7 50,049 105.51 -2.60%
2011-06-16 0 0.770 0.760 0.770 0.750 0.780 6,797,425 5,202,250 0.7653 106.3 104.9 106.3 103.5 107.7 49,241 105.65 -2.53%
2011-06-15 0 0.790 0.780 0.790 0.780 0.800 9,052,837 7,139,762 0.7887 109.1 107.7 109.1 107.7 110.4 65,579 108.87 3.95%
2011-06-14 0 0.760 0.760 0.770 0.740 0.780 8,662,730 6,589,610 0.7607 104.9 104.9 106.3 102.2 107.7 62,753 105.01 1.33%
2011-06-13 0 0.750 0.750 0.760 0.690 0.780 30,621,212 22,458,195 0.7334 103.5 103.5 104.9 95.25 107.7 221,821 101.24 -5.06%
2011-06-10 0 0.790 0.790 0.800 0.780 0.820 12,412,512 9,850,688 0.7936 109.1 109.1 110.4 107.7 113.2 89,917 109.55 -3.66%
2011-06-09 0 0.820 0.810 0.820 0.800 0.850 12,283,275 10,065,953 0.8195 113.2 111.8 113.2 110.4 117.3 88,981 113.13 -3.53%
2011-06-08 0 0.850 0.840 0.850 0.840 0.870 5,111,987 4,324,641 0.8460 117.3 116.0 117.3 116.0 120.1 37,031 116.78 -1.16%
2011-06-07 0 0.860 0.850 0.860 0.840 0.870 7,370,000 6,283,680 0.8526 118.7 117.3 118.7 116.0 120.1 53,389 117.70 -1.15%
2011-06-03 0 0.870 0.860 0.870 0.860 0.880 7,460,737 6,471,381 0.8674 120.1 118.7 120.1 118.7 121.5 54,046 119.74 1.16%
2011-06-02 0 0.860 0.860 0.870 0.850 0.870 5,983,400 5,148,166 0.8604 118.7 118.7 120.1 117.3 120.1 43,344 118.77 -2.27%
2011-06-01 0 0.880 0.870 0.880 0.870 0.890 6,739,074 5,922,317 0.8788 121.5 120.1 121.5 120.1 122.9 48,818 121.31 1.15%
2011-05-31 0 0.870 0.870 0.880 0.850 0.880 11,649,712 10,057,265 0.8633 120.1 120.1 121.5 117.3 121.5 84,391 119.17 1.16%
2011-05-30 0 0.860 0.850 0.860 0.840 0.860 16,905,756 14,386,991 0.8510 118.7 117.3 118.7 116.0 118.7 122,466 117.48 0.00%
2011-05-27 0 0.860 0.850 0.860 0.830 0.860 18,335,528 15,504,013 0.8456 118.7 117.3 118.7 114.6 118.7 132,823 116.73 3.61%
2011-05-26 0 0.830 0.820 0.830 0.820 0.850 15,366,337 12,770,532 0.8311 114.6 113.2 114.6 113.2 117.3 111,314 114.72 0.00%
2011-05-25 0 0.830 0.820 0.830 0.820 0.850 22,184,750 18,463,382 0.8323 114.6 113.2 114.6 113.2 117.3 160,707 114.89 -2.35%
2011-05-24 0 0.850 0.850 0.860 0.840 0.870 19,841,687 16,881,282 0.8508 117.3 117.3 118.7 116.0 120.1 143,734 117.45 -2.30%
2011-05-23 0 0.870 0.860 0.870 0.850 0.910 22,316,437 19,566,805 0.8768 120.1 118.7 120.1 117.3 125.6 161,661 121.04 -4.40%
2011-05-20 0 0.910 0.900 0.910 0.890 0.910 14,317,037 12,878,883 0.8995 125.6 124.2 125.6 122.9 125.6 103,713 124.18 1.11%
2011-05-19 0 0.900 0.900 0.910 0.900 0.930 15,412,588 14,058,287 0.9121 124.2 124.2 125.6 124.2 128.4 111,649 125.91 -2.17%
2011-05-18 0 0.920 0.910 0.920 0.900 0.930 20,625,925 18,765,091 0.9098 127.0 125.6 127.0 124.2 128.4 149,415 125.59 1.10%
2011-05-17 0 0.910 0.900 0.910 0.890 0.920 15,606,767 14,116,373 0.9045 125.6 124.2 125.6 122.9 127.0 113,056 124.86 0.00%
2011-05-16 0 0.910 0.910 0.920 0.900 0.930 15,292,200 13,959,750 0.9129 125.6 125.6 127.0 124.2 128.4 110,777 126.02 -2.15%
2011-05-13 0 0.930 0.930 0.940 0.930 0.950 8,119,075 7,605,812 0.9368 128.4 128.4 129.8 128.4 131.1 58,815 129.32 -1.06%
2011-05-12 0 0.940 0.930 0.940 0.930 0.950 6,061,049 5,688,701 0.9386 129.8 128.4 129.8 128.4 131.1 43,907 129.56 -1.05%
2011-05-11 0 0.950 0.950 0.960 0.940 0.980 6,400,325 6,127,230 0.9573 131.1 131.1 132.5 129.8 135.3 46,364 132.15 -2.06%
2011-05-09 0 0.970 0.960 0.970 0.930 0.980 13,786,363 13,183,517 0.9563 133.9 132.5 133.9 128.4 135.3 99,869 132.01 4.30%
2011-05-06 0 0.930 0.920 0.930 0.920 0.940 7,894,787 7,333,122 0.9289 128.4 127.0 128.4 127.0 129.8 57,190 128.22 -1.06%
2011-05-05 0 0.940 0.930 0.940 0.930 0.940 3,712,000 3,464,575 0.9333 129.8 128.4 129.8 128.4 129.8 26,890 128.84 0.00%
2011-05-04 0 0.940 0.930 0.940 0.920 0.940 8,950,037 8,299,509 0.9273 129.8 128.4 129.8 127.0 129.8 64,834 128.01 0.00%
2011-05-03 0 0.940 0.930 0.940 0.930 0.980 13,224,300 12,489,039 0.9444 129.8 128.4 129.8 128.4 135.3 95,797 130.37 -3.09%
2011-04-29 0 0.970 0.960 0.970 0.950 0.970 13,168,262 12,609,140 0.9575 133.9 132.5 133.9 131.1 133.9 95,391 132.18 0.00%
2011-04-28 0 0.970 0.960 0.970 0.960 1.020 28,514,175 28,005,848 0.9822 133.9 132.5 133.9 132.5 140.8 206,558 135.58 -3.96%
2011-04-27 0 1.010 1.000 1.010 1.000 1.030 14,934,825 15,091,510 1.0105 139.4 138.0 139.4 138.0 142.2 108,189 139.49 -1.94%
2011-04-26 0 1.030 1.020 1.030 1.010 1.060 22,275,912 22,962,971 1.0308 142.2 140.8 142.2 139.4 146.3 161,368 142.30 -2.83%
2011-04-21 0 1.060 1.050 1.060 1.040 1.080 13,862,450 14,669,969 1.0583 146.3 144.9 146.3 143.6 149.1 100,420 146.09 -0.93%
2011-04-20 0 1.070 1.060 1.070 1.060 1.100 19,499,831 20,993,895 1.0766 147.7 146.3 147.7 146.3 151.8 141,258 148.62 0.00%
2011-04-19 0 1.070 1.060 1.070 1.010 1.080 48,316,986 51,056,890 1.0567 147.7 146.3 147.7 139.4 149.1 350,010 145.87 2.88%
2011-04-18 0 1.040 1.030 1.040 0.990 1.040 25,759,330 26,267,528 1.0197 143.6 142.2 143.6 136.7 143.6 186,602 140.77 4.00%
2011-04-15 0 1.000 0.990 1.000 0.980 1.000 6,780,149 6,679,945 0.9852 138.0 136.7 138.0 135.3 138.0 49,116 136.00 1.01%
2011-04-14 0 0.990 0.980 0.990 0.980 1.000 9,722,375 9,640,135 0.9915 136.7 135.3 136.7 135.3 138.0 70,429 136.88 0.00%
2011-04-13 0 0.990 0.990 1.000 0.970 1.010 10,125,088 10,005,109 0.9882 136.7 136.7 138.0 133.9 139.4 73,347 136.41 -1.00%
2011-04-12 0 1.000 0.990 1.000 0.990 1.020 10,698,887 10,735,397 1.0034 138.0 136.7 138.0 136.7 140.8 77,503 138.52 -1.96%
2011-04-11 0 1.020 1.010 1.020 1.000 1.040 31,675,425 32,381,820 1.0223 140.8 139.4 140.8 138.0 143.6 229,458 141.12 2.00%
2011-04-08 0 1.000 0.990 1.000 0.940 1.020 46,901,874 46,331,409 0.9878 138.0 136.7 138.0 129.8 140.8 339,759 136.37 5.26%
2011-04-07 0 0.950 0.940 0.950 0.940 0.960 13,622,000 12,911,780 0.9479 131.1 129.8 131.1 129.8 132.5 98,678 130.85 2.15%
2011-04-06 0 0.930 0.930 0.940 0.930 0.940 6,368,925 5,952,062 0.9345 128.4 128.4 129.8 128.4 129.8 46,137 129.01 -1.06%
2011-04-04 0 0.940 0.930 0.940 0.910 0.940 15,550,450 14,346,173 0.9226 129.8 128.4 129.8 125.6 129.8 112,648 127.35 1.08%
2011-04-01 0 0.930 0.920 0.930 0.910 0.940 11,413,698 10,544,776 0.9239 128.4 127.0 128.4 125.6 129.8 82,681 127.54 -1.06%
2011-03-31 0 0.940 0.930 0.940 0.920 0.940 5,975,812 5,574,593 0.9329 129.8 128.4 129.8 127.0 129.8 43,289 128.78 1.08%
2011-03-30 0 0.930 0.920 0.940 0.920 0.960 14,021,470 13,098,154 0.9341 128.4 127.0 129.8 127.0 132.5 101,572 128.95 -2.11%
2011-03-29 0 0.950 0.950 0.960 0.950 0.970 5,981,449 5,735,105 0.9588 131.1 131.1 132.5 131.1 133.9 43,330 132.36 -2.06%
2011-03-28 0 0.970 0.960 0.970 0.950 0.980 12,151,487 11,735,364 0.9658 133.9 132.5 133.9 131.1 135.3 88,026 133.32 2.11%
2011-03-25 0 0.950 0.940 0.950 0.940 0.970 11,817,887 11,192,158 0.9471 131.1 129.8 131.1 129.8 133.9 85,609 130.74 1.06%
2011-03-24 0 0.940 0.930 0.940 0.930 0.960 6,815,132 6,432,316 0.9438 129.8 128.4 129.8 128.4 132.5 49,369 130.29 -2.08%
2011-03-23 0 0.960 0.950 0.960 0.940 0.960 5,445,975 5,169,650 0.9493 132.5 131.1 132.5 129.8 132.5 39,451 131.04 1.05%
2011-03-22 0 0.950 0.950 0.960 0.940 0.970 8,135,675 7,773,842 0.9555 131.1 131.1 132.5 129.8 133.9 58,935 131.90 0.00%
2011-03-21 0 0.950 0.940 0.950 0.940 0.970 7,245,037 6,880,139 0.9496 131.1 129.8 131.1 129.8 133.9 52,483 131.09 2.15%
2011-03-18 0 0.930 0.940 0.950 0.870 0.950 24,652,381 22,230,751 0.9018 128.4 129.8 131.1 120.1 131.1 178,583 124.48 8.14%
2011-03-17 0 0.860 0.860 0.870 0.860 0.900 21,984,623 19,334,548 0.8795 118.7 118.7 120.1 118.7 124.2 159,258 121.40 -5.49%
2011-03-16 0 0.910 0.910 0.920 0.890 0.920 13,475,350 12,166,752 0.9029 125.6 125.6 127.0 122.9 127.0 97,616 124.64 -1.09%
2011-03-15 0 0.920 0.910 0.920 0.890 0.940 23,090,938 20,886,899 0.9045 127.0 125.6 127.0 122.9 129.8 167,272 124.87 -2.13%
2011-03-14 0 0.940 0.930 0.940 0.910 0.950 13,334,763 12,377,473 0.9282 129.8 128.4 129.8 125.6 131.1 96,598 128.13 -1.05%
2011-03-11 0 0.950 0.940 0.950 0.930 0.990 20,331,525 19,324,863 0.9505 131.1 129.8 131.1 128.4 136.7 147,282 131.21 -3.06%
2011-03-10 0 0.980 0.980 0.990 0.980 1.010 11,264,500 11,175,023 0.9921 135.3 135.3 136.7 135.3 139.4 81,601 136.95 -1.01%
2011-03-09 0 0.990 0.990 1.000 0.980 1.020 35,640,850 35,735,881 1.0027 136.7 136.7 138.0 135.3 140.8 258,184 138.41 2.06%
2011-03-08 0 0.970 0.960 0.970 0.940 0.970 6,462,250 6,147,968 0.9514 133.9 132.5 133.9 129.8 133.9 46,813 131.33 2.11%
2011-03-07 0 0.950 0.940 0.950 0.940 0.970 8,081,037 7,719,589 0.9553 131.1 129.8 131.1 129.8 133.9 58,539 131.87 -1.04%
2011-03-04 0 0.960 0.960 0.970 0.940 0.980 11,093,662 10,693,216 0.9639 132.5 132.5 133.9 129.8 135.3 80,363 133.06 3.23%
2011-03-03 0 0.930 0.930 0.940 0.920 0.950 9,184,950 8,649,441 0.9417 128.4 128.4 129.8 127.0 131.1 66,536 130.00 -2.11%
2011-03-02 0 0.950 0.940 0.950 0.890 0.950 19,951,412 18,450,682 0.9248 131.1 129.8 131.1 122.9 131.1 144,529 127.66 5.56%
2011-03-01 0 0.900 0.900 0.910 0.870 0.910 29,698,450 26,327,588 0.8865 124.2 124.2 125.6 120.1 125.6 215,137 122.38 -1.10%
2011-02-28 0 0.910 0.900 0.910 0.890 0.940 30,468,912 27,535,514 0.9037 125.6 124.2 125.6 122.9 129.8 220,718 124.75 -5.21%
2011-02-25 0 0.960 0.950 0.960 0.870 1.000 42,827,775 39,801,831 0.9293 132.5 131.1 132.5 120.1 138.0 310,246 128.29 -3.03%
2011-02-24 0 0.990 0.980 0.990 0.980 1.020 15,158,025 15,141,119 0.9989 136.7 135.3 136.7 135.3 140.8 109,805 137.89 -1.00%
2011-02-23 0 1.000 1.000 1.010 0.990 1.010 9,690,225 9,710,443 1.0021 138.0 138.0 139.4 136.7 139.4 70,196 138.33 -0.99%
2011-02-22 0 1.010 1.000 1.010 0.980 1.030 19,336,525 19,387,458 1.0026 139.4 138.0 139.4 135.3 142.2 140,075 138.41 -1.94%
2011-02-21 0 1.030 1.020 1.030 1.020 1.080 14,356,399 14,977,374 1.0433 142.2 140.8 142.2 140.8 149.1 103,998 144.02 -4.63%
2011-02-18 0 1.080 1.070 1.080 1.010 1.080 29,980,775 31,407,614 1.0476 149.1 147.7 149.1 139.4 149.1 217,182 144.61 5.88%
2011-02-17 0 1.020 1.010 1.020 0.980 1.050 39,653,949 39,840,452 1.0047 140.8 139.4 140.8 135.3 144.9 287,255 138.69 -2.86%
2011-02-16 0 1.050 1.040 1.050 1.030 1.110 40,161,275 42,544,218 1.0593 144.9 143.6 144.9 142.2 153.2 290,930 146.24 -5.41%
2011-02-15 0 1.110 1.100 1.110 1.100 1.150 13,520,625 15,076,429 1.1151 153.2 151.8 153.2 151.8 158.8 97,944 153.93 -1.77%
2011-02-14 0 1.130 1.130 1.140 1.110 1.150 10,315,125 11,677,443 1.1321 156.0 156.0 157.4 153.2 158.8 74,723 156.28 -0.88%
2011-02-11 0 1.140 1.130 1.140 1.110 1.150 12,552,000 14,114,000 1.1244 157.4 156.0 157.4 153.2 158.8 90,927 155.22 0.00%
2011-02-10 0 1.140 1.140 1.150 1.130 1.170 11,002,750 12,635,693 1.1484 157.4 157.4 158.8 156.0 161.5 79,704 158.53 -1.72%
2011-02-09 0 1.160 1.150 1.160 1.150 1.200 9,492,887 11,112,629 1.1706 160.1 158.8 160.1 158.8 165.7 68,767 161.60 -2.52%
2011-02-08 0 1.190 1.190 1.200 1.180 1.210 4,565,812 5,411,994 1.1853 164.3 164.3 165.7 162.9 167.0 33,075 163.63 0.00%
2011-02-07 0 1.190 1.180 1.190 1.180 1.220 4,396,049 5,269,682 1.1987 164.3 162.9 164.3 162.9 168.4 31,845 165.48 -0.83%
2011-02-02 0 1.200 1.190 1.200 1.180 1.200 5,620,987 6,673,139 1.1872 165.7 164.3 165.7 162.9 165.7 40,719 163.88 2.56%
2011-02-01 0 1.170 1.170 1.180 1.160 1.180 5,084,001 5,944,306 1.1692 161.5 161.5 162.9 160.1 162.9 36,829 161.40 0.00%
2011-01-31 0 1.170 1.160 1.170 1.150 1.180 8,150,175 9,460,359 1.1608 161.5 160.1 161.5 158.8 162.9 59,040 160.24 -0.85%
2011-01-28 0 1.180 1.170 1.180 1.170 1.180 4,469,400 5,248,776 1.1744 162.9 161.5 162.9 161.5 162.9 32,377 162.12 0.00%
2011-01-27 0 1.180 1.170 1.180 1.170 1.200 9,594,437 11,341,989 1.1821 162.9 161.5 162.9 161.5 165.7 69,503 163.19 0.85%
2011-01-26 0 1.170 1.170 1.180 1.170 1.190 5,800,387 6,823,162 1.1763 161.5 161.5 162.9 161.5 164.3 42,018 162.39 -1.68%
2011-01-25 0 1.190 1.180 1.190 1.180 1.220 9,843,649 11,787,650 1.1975 164.3 162.9 164.3 162.9 168.4 71,308 165.31 0.85%
2011-01-24 0 1.180 1.170 1.180 1.160 1.200 13,952,287 16,452,313 1.1792 162.9 161.5 162.9 160.1 165.7 101,071 162.78 -1.67%
2011-01-21 0 1.200 1.190 1.200 1.180 1.220 17,849,431 21,326,751 1.1948 165.7 164.3 165.7 162.9 168.4 129,302 164.94 0.00%
2011-01-20 0 1.200 1.200 1.210 1.200 1.230 8,724,900 10,555,410 1.2098 165.7 165.7 167.0 165.7 169.8 63,204 167.01 -1.64%
2011-01-19 0 1.220 1.220 1.230 1.210 1.240 12,383,113 15,167,796 1.2249 168.4 168.4 169.8 167.0 171.2 89,704 169.09 0.00%
2011-01-18 0 1.220 1.220 1.230 1.210 1.240 10,890,812 13,338,385 1.2247 168.4 168.4 169.8 167.0 171.2 78,894 169.07 0.83%
2011-01-17 0 1.210 1.200 1.210 1.210 1.260 18,626,049 22,726,851 1.2202 167.0 165.7 167.0 167.0 173.9 134,928 168.44 -3.20%
2011-01-14 0 1.250 1.240 1.250 1.220 1.260 16,515,243 20,473,473 1.2397 172.6 171.2 172.6 168.4 173.9 119,637 171.13 0.81%
2011-01-13 0 1.240 1.230 1.240 1.230 1.270 17,881,295 22,327,902 1.2487 171.2 169.8 171.2 169.8 175.3 129,533 172.37 -0.80%
2011-01-12 0 1.250 1.250 1.260 1.250 1.280 22,469,193 28,223,737 1.2561 172.6 172.6 173.9 172.6 176.7 162,768 173.40 -1.57%
2011-01-11 0 1.270 1.260 1.270 1.260 1.310 16,160,975 20,618,308 1.2758 175.3 173.9 175.3 173.9 180.8 117,071 176.12 -0.78%
2011-01-10 0 1.280 1.270 1.280 1.260 1.310 12,929,100 16,493,027 1.2757 176.7 175.3 176.7 173.9 180.8 93,659 176.10 -1.54%
2011-01-07 0 1.300 1.290 1.300 1.270 1.320 29,539,250 38,402,778 1.3001 179.5 178.1 179.5 175.3 182.2 213,984 179.47 2.36%
2011-01-06 0 1.270 1.260 1.270 1.260 1.300 13,404,375 17,055,429 1.2724 175.3 173.9 175.3 173.9 179.5 97,102 175.64 -1.55%
2011-01-05 0 1.290 1.280 1.290 1.280 1.310 13,335,000 17,181,960 1.2885 178.1 176.7 178.1 176.7 180.8 96,599 177.87 -0.77%
2011-01-04 0 1.300 1.290 1.300 1.250 1.320 34,000,250 43,575,580 1.2816 179.5 178.1 179.5 172.6 182.2 246,299 176.92 1.56%
2011-01-03 0 1.280 1.270 1.280 1.190 1.280 43,255,500 54,267,000 1.2546 176.7 175.3 176.7 164.3 176.7 313,345 173.19 8.47%
2010-12-31 0 1.180 1.170 1.180 1.160 1.190 5,485,000 6,476,100 1.1807 162.9 161.5 162.9 160.1 164.3 39,734 162.99 1.72%
2010-12-30 0 1.160 1.160 1.170 1.160 1.180 7,467,750 8,728,368 1.1688 160.1 160.1 161.5 160.1 162.9 54,097 161.35 0.00%
2010-12-29 0 1.160 1.150 1.160 1.120 1.160 17,119,750 19,538,535 1.1413 160.1 158.8 160.1 154.6 160.1 124,016 157.55 0.00%
2010-12-28 0 1.160 1.150 1.160 1.150 1.180 11,880,000 13,834,800 1.1645 160.1 158.8 160.1 158.8 162.9 86,059 160.76 -2.52%
2010-12-24 0 1.190 1.180 1.190 1.170 1.200 7,165,250 8,482,993 1.1839 164.3 162.9 164.3 161.5 165.7 51,905 163.43 0.00%
2010-12-23 0 1.190 1.180 1.190 1.180 1.210 6,982,500 8,336,050 1.1938 164.3 162.9 164.3 162.9 167.0 50,582 164.80 -0.83%
2010-12-22 0 1.200 1.190 1.200 1.190 1.210 19,421,750 23,317,023 1.2006 165.7 164.3 165.7 164.3 167.0 140,692 165.73 0.84%
2010-12-21 0 1.190 1.180 1.190 1.180 1.220 25,003,000 29,918,753 1.1966 164.3 162.9 164.3 162.9 168.4 181,123 165.18 3.26%
2010-12-20 0 1.220 1.210 1.220 1.190 1.230 36,976,500 44,721,558 1.2095 159.1 157.8 159.1 155.2 160.4 283,577 157.71 -1.61%
2010-12-17 0 1.240 1.240 1.250 1.230 1.260 23,807,250 29,663,013 1.2460 161.7 161.7 163.0 160.4 164.3 182,580 162.47 -2.36%
2010-12-16 0 1.270 1.260 1.270 1.260 1.320 29,605,500 37,902,673 1.2803 165.6 164.3 165.6 164.3 172.1 227,048 166.94 -2.31%
2010-12-15 0 1.300 1.300 1.310 1.270 1.320 39,350,000 50,947,425 1.2947 169.5 169.5 170.8 165.6 172.1 301,779 168.82 1.56%
2010-12-14 0 1.280 1.280 1.290 1.270 1.340 51,753,000 67,388,195 1.3021 166.9 166.9 168.2 165.6 174.7 396,899 169.79 -4.48%
2010-12-13 0 1.340 1.330 1.340 1.200 1.340 135,862,750 175,267,245 1.2900 174.7 173.4 174.7 156.5 174.7 1,041,946 168.21 11.67%
2010-12-10 0 1.200 1.190 1.200 1.160 1.200 16,234,500 19,182,330 1.1816 156.5 155.2 156.5 151.3 156.5 124,504 154.07 1.69%
2010-12-09 0 1.180 1.170 1.180 1.160 1.200 21,947,500 25,885,925 1.1794 153.9 152.6 153.9 151.3 156.5 168,318 153.79 -0.84%
2010-12-08 0 1.190 1.180 1.190 1.170 1.220 33,492,750 39,881,693 1.1908 155.2 153.9 155.2 152.6 159.1 256,860 155.27 -1.65%
2010-12-07 0 1.210 1.210 1.220 1.210 1.250 31,221,500 38,113,590 1.2207 157.8 157.8 159.1 157.8 163.0 239,441 159.18 -3.20%
2010-12-06 0 1.250 1.240 1.250 1.230 1.260 64,241,250 80,238,908 1.2490 163.0 161.7 163.0 160.4 164.3 492,673 162.86 0.81%
2010-12-03 0 1.240 1.230 1.240 1.220 1.250 35,234,000 43,509,450 1.2349 161.7 160.4 161.7 159.1 163.0 270,213 161.02 0.81%
2010-12-02 0 1.230 1.230 1.240 1.220 1.270 40,057,500 49,633,625 1.2391 160.4 160.4 161.7 159.1 165.6 307,205 161.57 -0.81%
2010-12-01 0 1.240 1.220 1.230 1.180 1.240 53,651,000 65,260,150 1.2164 161.7 159.1 160.4 153.9 161.7 411,455 158.61 3.33%
2010-11-30 0 1.200 1.180 1.200 1.180 1.210 31,184,500 37,100,865 1.1897 156.5 153.9 156.5 153.9 157.8 239,157 155.13 0.84%
2010-11-29 0 1.190 1.190 1.200 1.150 1.210 27,734,750 32,684,053 1.1785 155.2 155.2 156.5 150.0 157.8 212,701 153.66 0.85%
2010-11-26 0 1.180 1.170 1.180 1.150 1.200 50,476,500 59,039,028 1.1696 153.9 152.6 153.9 150.0 156.5 387,110 152.51 -1.67%
2010-11-25 0 1.200 1.190 1.200 1.200 1.270 72,873,000 89,087,600 1.2225 156.5 155.2 156.5 156.5 165.6 558,871 159.41 -1.64%
2010-11-24 0 1.220 1.210 1.220 1.210 1.290 415,652,000 485,608,108 1.1683 159.1 157.8 159.1 157.8 168.2 3,187,680 152.34 -9.63%
2010-11-23 1 - - - - - 0 0 - 176.0 - - - - 0 - 0.00%
2010-11-22 0 1.350 1.350 1.360 1.300 1.350 12,834,000 16,966,770 1.3220 176.0 176.0 177.3 169.5 176.0 98,425 172.38 0.75%
2010-11-19 0 1.340 1.340 1.350 1.310 1.370 18,729,500 25,021,360 1.3359 174.7 174.7 176.0 170.8 178.6 143,639 174.20 -1.47%
2010-11-18 0 1.360 1.350 1.360 1.330 1.370 22,265,500 30,054,873 1.3498 177.3 176.0 177.3 173.4 178.6 170,757 176.01 2.26%
2010-11-17 0 1.330 1.320 1.330 1.320 1.390 31,513,000 42,630,480 1.3528 173.4 172.1 173.4 172.1 181.2 241,677 176.39 -2.92%
2010-11-16 0 1.370 1.370 1.380 1.370 1.420 24,281,250 33,767,390 1.3907 178.6 178.6 179.9 178.6 185.2 186,216 181.33 -3.52%
2010-11-15 0 1.420 1.420 1.430 1.370 1.440 32,842,500 46,133,465 1.4047 185.2 185.2 186.5 178.6 187.8 251,873 183.16 2.90%
2010-11-12 0 1.380 1.380 1.390 1.380 1.420 22,828,125 31,847,090 1.3951 179.9 179.9 181.2 179.9 185.2 175,071 181.91 -2.82%
2010-11-11 0 1.420 1.410 1.420 1.410 1.440 23,214,250 33,029,340 1.4228 185.2 183.9 185.2 183.9 187.8 178,033 185.52 0.00%
2010-11-10 0 1.420 1.410 1.420 1.400 1.470 34,074,250 48,528,973 1.4242 185.2 183.9 185.2 182.6 191.7 261,319 185.71 -1.39%
2010-11-09 0 1.440 1.430 1.440 1.350 1.470 64,628,875 92,235,111 1.4272 187.8 186.5 187.8 176.0 191.7 495,646 186.09 4.35%
2010-11-08 0 1.380 1.370 1.380 1.350 1.400 46,998,500 64,409,933 1.3705 179.9 178.6 179.9 176.0 182.6 360,437 178.70 -0.72%
2010-11-05 0 1.390 1.380 1.390 1.360 1.430 37,043,500 51,491,550 1.3900 181.2 179.9 181.2 177.3 186.5 284,091 181.25 -0.71%
2010-11-04 0 1.400 1.400 1.410 1.390 1.440 28,121,875 39,699,804 1.4117 182.6 182.6 183.9 181.2 187.8 215,670 184.08 0.00%
2010-11-03 0 1.400 1.390 1.400 1.390 1.450 28,871,250 40,788,333 1.4128 182.6 181.2 182.6 181.2 189.1 221,417 184.22 -1.41%
2010-11-02 0 1.420 1.420 1.430 1.410 1.460 20,208,250 28,859,898 1.4281 185.2 185.2 186.5 183.9 190.4 154,979 186.22 -1.39%
2010-11-01 0 1.440 1.430 1.440 1.420 1.470 26,457,250 38,196,155 1.4437 187.8 186.5 187.8 185.2 191.7 202,904 188.25 1.41%
2010-10-29 0 1.420 1.420 1.430 1.340 1.430 60,853,250 84,403,513 1.3870 185.2 185.2 186.5 174.7 186.5 466,690 180.86 -0.70%
2010-10-28 0 1.430 1.420 1.430 1.390 1.530 76,818,750 112,782,578 1.4682 186.5 185.2 186.5 181.2 199.5 589,131 191.44 -4.67%
2010-10-27 0 1.500 1.490 1.500 1.450 1.540 32,081,250 47,741,623 1.4881 195.6 194.3 195.6 189.1 200.8 246,035 194.04 -1.96%
2010-10-26 0 1.530 1.520 1.530 1.490 1.560 35,791,750 54,270,783 1.5163 199.5 198.2 199.5 194.3 203.4 274,491 197.71 -0.65%
2010-10-25 0 1.540 1.540 1.550 1.530 1.580 31,939,750 49,486,501 1.5494 200.8 200.8 202.1 199.5 206.0 244,949 202.03 0.00%
2010-10-22 0 1.540 1.530 1.540 1.480 1.590 67,336,500 103,775,965 1.5412 200.8 199.5 200.8 193.0 207.3 516,411 200.96 1.99%
2010-10-21 0 1.510 1.510 1.520 1.440 1.610 122,642,250 186,499,750 1.5207 196.9 196.9 198.2 187.8 209.9 940,557 198.29 -2.58%
2010-10-20 0 1.550 1.540 1.550 1.440 1.600 112,992,250 173,819,511 1.5383 202.1 200.8 202.1 187.8 208.6 866,550 200.59 2.65%
2010-10-19 0 1.510 1.510 1.520 1.370 1.520 162,156,250 235,859,905 1.4545 196.9 196.9 198.2 178.6 198.2 1,243,594 189.66 18.90%
2010-10-18 0 1.270 1.260 1.270 1.230 1.310 74,502,000 93,953,185 1.2611 165.6 164.3 165.6 160.4 170.8 571,364 164.44 -3.05%
2010-10-15 0 1.310 1.300 1.310 1.300 1.360 35,813,000 47,513,535 1.3267 170.8 169.5 170.8 169.5 177.3 274,654 172.99 -2.96%
2010-10-14 0 1.350 1.350 1.360 1.340 1.390 40,695,500 55,529,833 1.3645 176.0 176.0 177.3 174.7 181.2 312,098 177.92 0.75%
2010-10-13 0 1.340 1.340 1.350 1.300 1.420 105,900,000 141,864,579 1.3396 174.7 174.7 176.0 169.5 185.2 812,159 174.68 -4.29%
2010-10-12 0 1.400 1.390 1.400 1.380 1.430 33,655,625 47,326,701 1.4062 182.6 181.2 182.6 179.9 186.5 258,109 183.36 -1.41%
2010-10-11 0 1.420 1.420 1.430 1.380 1.520 48,559,250 69,787,118 1.4372 185.2 185.2 186.5 179.9 198.2 372,406 187.40 -2.74%
2010-10-08 0 1.460 1.460 1.470 1.400 1.520 49,442,000 72,777,925 1.4720 190.4 190.4 191.7 182.6 198.2 379,176 191.94 1.39%
2010-10-07 0 1.440 1.430 1.440 1.360 1.480 86,120,500 122,575,565 1.4233 187.8 186.5 187.8 177.3 193.0 660,467 185.59 -2.04%
2010-10-06 0 1.470 1.460 1.470 1.420 1.670 117,783,125 180,721,865 1.5344 191.7 190.4 191.7 185.2 217.8 903,292 200.07 -8.12%
2010-10-05 0 1.600 1.600 1.610 1.500 1.660 71,061,750 113,872,350 1.6024 208.6 208.6 209.9 195.6 216.5 544,980 208.95 3.90%
2010-10-04 0 1.540 1.540 1.550 1.420 1.600 95,136,625 145,592,930 1.5304 200.8 200.8 202.1 185.2 208.6 729,613 199.55 8.45%
2010-09-30 0 1.420 1.410 1.420 1.320 1.420 54,968,725 75,578,305 1.3749 185.2 183.9 185.2 172.1 185.2 421,561 179.28 6.77%
2010-09-29 0 1.330 1.320 1.330 1.260 1.350 48,223,350 63,862,112 1.3243 173.4 172.1 173.4 164.3 176.0 369,830 172.68 6.40%
2010-09-28 0 1.250 1.240 1.250 1.230 1.290 46,823,850 58,878,204 1.2574 163.0 161.7 163.0 160.4 168.2 359,097 163.96 -3.85%
2010-09-27 0 1.300 1.300 1.310 1.160 1.310 100,729,800 123,886,885 1.2299 169.5 169.5 170.8 151.3 170.8 772,508 160.37 14.04%
2010-09-24 0 1.140 1.130 1.140 1.080 1.140 24,679,000 27,228,658 1.1033 148.6 147.3 148.6 140.8 148.6 189,266 143.86 4.59%
2010-09-22 0 1.090 1.080 1.090 1.080 1.100 17,695,500 19,344,715 1.0932 142.1 140.8 142.1 140.8 143.4 135,709 142.55 0.00%
2010-09-21 0 1.090 1.090 1.100 1.090 1.140 21,716,250 24,034,660 1.1068 142.1 142.1 143.4 142.1 148.6 166,544 144.31 -3.54%
2010-09-20 0 1.130 1.120 1.130 1.120 1.140 18,822,250 21,246,570 1.1288 147.3 146.0 147.3 146.0 148.6 144,350 147.19 0.89%
2010-09-17 0 1.120 1.120 1.130 1.120 1.150 10,607,250 11,959,515 1.1275 146.0 146.0 147.3 146.0 150.0 81,348 147.02 -0.88%
2010-09-16 0 1.130 1.120 1.130 1.100 1.160 18,704,500 21,106,053 1.1284 147.3 146.0 147.3 143.4 151.3 143,447 147.14 -0.88%
2010-09-15 0 1.140 1.130 1.140 1.130 1.160 17,333,250 19,850,245 1.1452 148.6 147.3 148.6 147.3 151.3 132,931 149.33 0.00%
2010-09-14 0 1.140 1.120 1.140 1.110 1.140 23,330,375 26,256,878 1.1254 148.6 146.0 148.6 144.7 148.6 178,923 146.75 2.70%
2010-09-13 0 1.110 1.110 1.120 1.070 1.130 34,255,250 38,040,220 1.1105 144.7 144.7 146.0 139.5 147.3 262,707 144.80 3.74%
2010-09-10 0 1.070 1.060 1.070 1.050 1.150 63,153,375 68,789,675 1.0892 139.5 138.2 139.5 136.9 150.0 484,330 142.03 -6.14%
2010-09-09 0 1.140 1.130 1.140 1.120 1.170 53,941,350 61,826,593 1.1462 148.6 147.3 148.6 146.0 152.6 413,682 149.45 0.88%
2010-09-08 0 1.130 1.120 1.130 1.060 1.200 122,451,500 140,075,390 1.1439 147.3 146.0 147.3 138.2 156.5 939,094 149.16 4.63%
2010-09-07 0 1.080 1.080 1.090 1.070 1.120 64,345,875 70,699,619 1.0987 140.8 140.8 142.1 139.5 146.0 493,475 143.27 -3.57%
2010-09-06 0 1.120 1.110 1.130 1.000 1.130 128,207,400 137,349,494 1.0713 146.0 144.7 147.3 130.4 147.3 983,236 139.69 15.46%
2010-09-03 0 0.970 0.950 0.970 0.930 0.970 83,337,500 79,819,264 0.9578 126.5 123.9 126.5 121.3 126.5 639,124 124.89 5.43%
2010-09-02 0 0.920 0.910 0.920 0.880 0.920 33,687,625 30,528,615 0.9062 120.0 118.7 120.0 114.7 120.0 258,354 118.17 4.55%
2010-09-01 0 0.880 0.870 0.880 0.860 0.880 11,024,500 9,638,690 0.8743 114.7 113.4 114.7 112.1 114.7 84,548 114.00 1.15%
2010-08-31 0 0.870 0.860 0.870 0.850 0.890 21,061,500 18,104,290 0.8596 113.4 112.1 113.4 110.8 116.0 161,523 112.08 -2.25%
2010-08-30 0 0.890 0.880 0.890 0.880 0.910 12,634,250 11,293,638 0.8939 116.0 114.7 116.0 114.7 118.7 96,893 116.56 0.00%
2010-08-27 0 0.890 0.880 0.890 0.880 0.900 15,574,125 13,883,240 0.8914 116.0 114.7 116.0 114.7 117.4 119,440 116.24 0.00%
2010-08-26 0 0.890 0.890 0.900 0.890 0.910 12,911,125 11,557,940 0.8952 116.0 116.0 117.4 116.0 118.7 99,017 116.73 0.00%
2010-08-25 0 0.890 0.880 0.890 0.870 0.900 18,957,000 16,794,240 0.8859 116.0 114.7 116.0 113.4 117.4 145,383 115.52 0.00%
2010-08-24 0 0.890 0.890 0.900 0.880 0.910 35,232,000 31,577,950 0.8963 116.0 116.0 117.4 114.7 118.7 270,198 116.87 -2.20%
2010-08-23 0 0.910 0.900 0.910 0.870 0.930 109,383,375 99,019,216 0.9052 118.7 117.4 118.7 113.4 121.3 838,873 118.04 8.33%
2010-08-20 0 0.840 0.830 0.840 0.810 0.850 31,270,000 26,063,918 0.8335 109.5 108.2 109.5 105.6 110.8 239,813 108.68 2.44%
2010-08-19 0 0.820 0.810 0.820 0.810 0.830 6,120,250 4,982,765 0.8141 106.9 105.6 106.9 105.6 108.2 46,937 106.16 0.00%
2010-08-18 0 0.820 0.810 0.820 0.810 0.830 11,373,000 9,309,363 0.8185 106.9 105.6 106.9 105.6 108.2 87,221 106.73 2.50%
2010-08-17 0 0.800 0.800 0.810 0.790 0.810 6,613,250 5,295,170 0.8007 104.3 104.3 105.6 103.0 105.6 50,718 104.40 -1.23%
2010-08-16 0 0.810 0.800 0.810 0.790 0.810 7,880,375 6,284,396 0.7975 105.6 104.3 105.6 103.0 105.6 60,435 103.99 1.25%
2010-08-13 0 0.800 0.800 0.810 0.790 0.810 8,700,750 6,967,030 0.8007 104.3 104.3 105.6 103.0 105.6 66,727 104.41 0.00%
2010-08-12 0 0.800 0.790 0.800 0.760 0.800 14,784,250 11,527,070 0.7797 104.3 103.0 104.3 99.10 104.3 113,382 101.67 2.56%
2010-08-11 0 0.780 0.780 0.790 0.780 0.820 25,750,750 20,511,920 0.7966 101.7 101.7 103.0 101.7 106.9 197,485 103.87 -4.88%
2010-08-10 0 0.820 0.810 0.820 0.810 0.840 10,236,000 8,378,028 0.8185 106.9 105.6 106.9 105.6 109.5 78,501 106.73 -2.38%
2010-08-09 0 0.840 0.830 0.840 0.820 0.860 17,918,000 14,937,243 0.8336 109.5 108.2 109.5 106.9 112.1 137,415 108.70 -1.18%
2010-08-06 0 0.850 0.840 0.850 0.800 0.850 36,164,750 29,843,748 0.8252 110.8 109.5 110.8 104.3 110.8 277,351 107.60 4.94%
2010-08-05 0 0.810 0.800 0.810 0.800 0.820 9,380,500 7,545,550 0.8044 105.6 104.3 105.6 104.3 106.9 71,940 104.89 0.00%
2010-08-04 0 0.810 0.800 0.810 0.790 0.820 16,835,500 13,526,198 0.8034 105.6 104.3 105.6 103.0 106.9 129,113 104.76 1.25%
2010-08-03 0 0.800 0.800 0.810 0.800 0.830 27,365,082 22,263,599 0.8136 104.3 104.3 105.6 104.3 108.2 209,866 106.08 -1.23%
2010-08-02 0 0.810 0.800 0.810 0.770 0.820 76,180,225 60,756,841 0.7975 105.6 104.3 105.6 100.4 106.9 584,234 103.99 5.19%
2010-07-30 0 0.770 0.760 0.770 0.740 0.770 16,916,000 12,785,945 0.7558 100.4 99.10 100.4 96.49 100.4 129,731 98.558 1.32%
2010-07-29 0 0.760 0.760 0.770 0.730 0.780 43,438,125 32,932,959 0.7582 99.10 99.10 100.4 95.19 101.7 333,132 98.859 1.33%
2010-07-28 0 0.750 0.740 0.750 0.710 0.750 28,486,750 20,944,368 0.7352 97.79 96.49 97.79 92.58 97.79 218,468 95.869 5.63%
2010-07-27 0 0.710 0.710 0.720 0.710 0.720 11,571,500 8,313,940 0.7185 92.58 92.58 93.88 92.58 93.88 88,743 93.685 0.00%
2010-07-26 0 0.710 0.710 0.720 0.700 0.720 11,142,855 7,930,749 0.7117 92.58 92.58 93.88 91.28 93.88 85,456 92.805 1.43%
2010-07-23 0 0.700 0.700 0.710 0.700 0.720 9,373,750 6,666,860 0.7112 91.28 91.28 92.58 91.28 93.88 71,888 92.739 -1.41%
2010-07-22 0 0.710 0.700 0.710 0.700 0.710 6,116,500 4,312,705 0.7051 92.58 91.28 92.58 91.28 92.58 46,908 91.939 1.43%
2010-07-21 0 0.700 0.700 0.710 0.690 0.710 9,477,000 6,605,300 0.6970 91.28 91.28 92.58 89.97 92.58 72,680 90.882 1.45%
2010-07-20 0 0.690 0.680 0.690 0.680 0.700 9,814,950 6,768,692 0.6896 89.97 88.67 89.97 88.67 91.28 75,272 89.923 1.47%
2010-07-19 0 0.680 0.680 0.690 0.680 0.690 4,521,000 3,105,840 0.6870 88.67 88.67 89.97 88.67 89.97 34,672 89.578 -1.45%
2010-07-16 0 0.690 0.690 0.700 0.690 0.700 6,879,500 4,774,770 0.6941 89.97 89.97 91.28 89.97 91.28 52,760 90.500 0.00%
2010-07-15 0 0.690 0.680 0.690 0.680 0.710 6,888,500 4,797,135 0.6964 89.97 88.67 89.97 88.67 92.58 52,829 90.806 -1.43%
2010-07-14 0 0.700 0.690 0.700 0.690 0.700 9,756,500 6,800,215 0.6970 91.28 89.97 91.28 89.97 91.28 74,824 90.883 2.94%
2010-07-13 0 0.680 0.680 0.690 0.680 0.700 5,175,125 3,566,215 0.6891 88.67 88.67 89.97 88.67 91.28 39,689 89.855 -2.86%
2010-07-12 0 0.700 0.690 0.700 0.690 0.700 8,408,750 5,872,970 0.6984 91.28 89.97 91.28 89.97 91.28 64,488 91.071 0.00%
2010-07-09 0 0.700 0.690 0.700 0.690 0.700 6,248,500 4,360,500 0.6978 91.28 89.97 91.28 89.97 91.28 47,920 90.995 1.45%
2010-07-08 0 0.690 0.680 0.690 0.680 0.700 3,515,000 2,417,050 0.6876 89.97 88.67 89.97 88.67 91.28 26,957 89.663 4.55%
2010-07-07 0 0.660 0.660 0.670 0.660 0.670 6,240,000 4,171,000 0.6684 86.06 86.06 87.36 86.06 87.36 47,855 87.159 -1.49%
2010-07-06 0 0.670 0.660 0.670 0.660 0.670 8,485,500 5,680,215 0.6694 87.36 86.06 87.36 86.06 87.36 65,076 87.286 0.00%
2010-07-05 0 0.670 0.670 0.680 0.660 0.680 4,326,000 2,905,930 0.6717 87.36 87.36 88.67 86.06 88.67 33,177 87.590 -1.47%
2010-07-02 0 0.680 0.670 0.680 0.670 0.700 17,222,000 11,667,665 0.6775 88.67 87.36 88.67 87.36 91.28 132,077 88.340 -2.86%
2010-06-30 0 0.700 0.690 0.700 0.680 0.700 6,538,625 4,515,996 0.6907 91.28 89.97 91.28 88.67 91.28 50,145 90.058 1.45%
2010-06-29 0 0.690 0.690 0.700 0.690 0.710 10,030,000 6,984,650 0.6964 89.97 89.97 91.28 89.97 92.58 76,921 90.803 -1.43%
2010-06-28 0 0.700 0.700 0.710 0.700 0.720 13,614,000 9,625,390 0.7070 91.28 91.28 92.58 91.28 93.88 104,407 92.191 -2.78%
2010-06-25 0 0.720 0.710 0.720 0.710 0.720 6,664,500 4,739,750 0.7112 93.88 92.58 93.88 92.58 93.88 51,111 92.735 0.00%
2010-06-24 0 0.720 0.710 0.720 0.710 0.730 10,730,500 7,755,490 0.7228 93.88 92.58 93.88 92.58 95.19 82,293 94.242 -1.37%
2010-06-23 0 0.730 0.730 0.740 0.720 0.740 6,845,000 5,000,500 0.7305 95.19 95.19 96.49 93.88 96.49 52,495 95.257 0.00%
2010-06-22 0 0.730 0.730 0.740 0.730 0.750 9,266,250 6,852,013 0.7395 95.19 95.19 96.49 95.19 97.79 71,064 96.420 0.00%
2010-06-21 0 0.730 0.710 0.720 0.710 0.740 20,686,000 15,011,805 0.7257 95.19 92.58 93.88 92.58 96.49 158,643 94.626 4.29%
2010-06-18 0 0.700 0.700 0.710 0.700 0.740 17,697,250 12,575,793 0.7106 91.28 91.28 92.58 91.28 96.49 135,722 92.658 -4.11%
2010-06-17 0 0.730 0.720 0.730 0.720 0.760 17,706,250 13,061,173 0.7377 95.19 93.88 95.19 93.88 99.10 135,791 96.186 0.00%
2010-06-15 0 0.730 0.720 0.740 0.720 0.740 17,120,000 12,479,715 0.7290 95.19 93.88 96.49 93.88 96.49 131,295 95.051 -1.35%
2010-06-14 0 0.740 0.730 0.740 0.710 0.740 48,882,625 35,549,469 0.7272 96.49 95.19 96.49 92.58 96.49 374,886 94.827 8.82%
2010-06-11 0 0.680 0.670 0.690 0.650 0.710 22,600,375 15,353,869 0.6794 88.67 87.36 89.97 84.76 92.58 173,325 88.584 4.62%
2010-06-10 0 0.650 0.650 0.660 0.640 0.660 1,878,500 1,223,270 0.6512 84.76 84.76 86.06 83.45 86.06 14,406 84.911 0.00%
2010-06-09 0 0.650 0.650 0.660 0.650 0.670 2,899,000 1,898,855 0.6550 84.76 84.76 86.06 84.76 87.36 22,233 85.408 -1.52%
2010-06-08 0 0.660 0.650 0.660 0.640 0.660 3,654,250 2,387,943 0.6535 86.06 84.76 86.06 83.45 86.06 28,025 85.208 3.13%
2010-06-07 0 0.640 0.640 0.650 0.630 0.660 7,155,875 4,596,510 0.6423 83.45 83.45 84.76 82.15 86.06 54,879 83.757 -4.48%
2010-06-04 0 0.670 0.660 0.670 0.650 0.670 3,583,500 2,380,505 0.6643 87.36 86.06 87.36 84.76 87.36 27,482 86.620 0.00%
2010-06-03 0 0.670 0.660 0.670 0.650 0.670 5,843,250 3,866,743 0.6617 87.36 86.06 87.36 84.76 87.36 44,813 86.287 3.08%
2010-06-02 0 0.650 0.650 0.660 0.640 0.660 7,149,250 4,643,245 0.6495 84.76 84.76 86.06 83.45 86.06 54,828 84.687 0.00%
2010-06-01 0 0.650 0.650 0.660 0.650 0.680 10,032,250 6,672,160 0.6651 84.76 84.76 86.06 84.76 88.67 76,938 86.721 -4.41%
2010-05-31 0 0.680 0.670 0.680 0.670 0.690 10,303,500 6,950,640 0.6746 88.67 87.36 88.67 87.36 89.97 79,019 87.962 1.49%
2010-05-28 0 0.670 0.660 0.670 0.650 0.680 13,282,500 8,875,605 0.6682 87.36 86.06 87.36 84.76 88.67 101,865 87.131 4.69%
2010-05-27 0 0.640 0.630 0.640 0.580 0.640 13,709,500 8,424,280 0.6145 83.45 82.15 83.45 75.63 83.45 105,140 80.125 10.34%
2010-05-26 0 0.580 0.580 0.590 0.580 0.620 13,872,750 8,227,025 0.5930 75.63 75.63 76.93 75.63 80.84 106,392 77.328 -4.92%
2010-05-25 0 0.610 0.600 0.610 0.600 0.650 14,150,000 8,772,310 0.6200 79.54 78.24 79.54 78.24 84.76 108,518 80.837 -6.15%
2010-05-24 0 0.650 0.650 0.660 0.630 0.660 16,668,000 10,787,073 0.6472 84.76 84.76 86.06 82.15 86.06 127,829 84.387 3.17%
2010-05-20 0 0.630 0.620 0.640 0.610 0.710 30,898,000 19,945,260 0.6455 82.15 80.84 83.45 79.54 92.58 236,960 84.171 -10.00%
2010-05-19 0 0.700 0.690 0.700 0.690 0.720 7,335,500 5,150,303 0.7021 91.28 89.97 91.28 89.97 93.88 56,257 91.550 -2.78%
2010-05-18 0 0.720 0.710 0.720 0.700 0.720 5,533,600 3,928,841 0.7100 93.88 92.58 93.88 91.28 93.88 42,438 92.579 1.41%
2010-05-17 0 0.710 0.700 0.710 0.700 0.730 10,095,875 7,196,595 0.7128 92.58 91.28 92.58 91.28 95.19 77,426 92.948 -2.74%
2010-05-14 0 0.730 0.720 0.730 0.720 0.740 7,087,000 5,159,225 0.7280 95.19 93.88 95.19 93.88 96.49 54,351 94.924 -1.35%
2010-05-13 0 0.740 0.730 0.740 0.730 0.750 6,981,750 5,126,625 0.7343 96.49 95.19 96.49 95.19 97.79 53,544 95.746 0.00%
2010-05-12 0 0.740 0.730 0.740 0.730 0.750 7,484,625 5,523,463 0.7380 96.49 95.19 96.49 95.19 97.79 57,400 96.227 -1.33%
2010-05-11 0 0.750 0.740 0.750 0.730 0.760 7,577,000 5,666,303 0.7478 97.79 96.49 97.79 95.19 99.10 58,109 97.512 0.00%
2010-05-10 0 0.750 0.750 0.760 0.730 0.750 13,919,875 10,367,331 0.7448 97.79 97.79 99.10 95.19 97.79 106,753 97.115 2.74%
2010-05-07 0 0.730 0.720 0.730 0.700 0.750 22,862,000 16,513,363 0.7223 95.19 93.88 95.19 91.28 97.79 175,331 94.184 0.00%
2010-05-06 0 0.730 0.720 0.730 0.700 0.760 24,835,750 18,087,198 0.7283 95.19 93.88 95.19 91.28 99.10 190,468 94.962 -3.95%
2010-05-05 0 0.760 0.750 0.760 0.740 0.760 10,875,500 8,164,573 0.7507 99.10 97.79 99.10 96.49 99.10 83,405 97.890 -1.30%
2010-05-04 0 0.770 0.770 0.780 0.770 0.790 5,683,500 4,412,355 0.7763 100.4 100.4 101.7 100.4 103.0 43,587 101.23 -1.28%
2010-05-03 0 0.780 0.770 0.780 0.760 0.780 4,667,500 3,591,105 0.7694 101.7 100.4 101.7 99.10 101.7 35,796 100.32 1.30%
2010-04-30 0 0.770 0.760 0.770 0.750 0.780 16,323,875 12,473,828 0.7641 100.4 99.10 100.4 97.79 101.7 125,190 99.640 0.00%
2010-04-29 0 0.770 0.770 0.780 0.770 0.780 5,300,000 4,098,615 0.7733 100.4 100.4 101.7 100.4 101.7 40,646 100.84 0.00%
2010-04-28 0 0.770 0.770 0.780 0.750 0.770 16,248,000 12,389,135 0.7625 100.4 100.4 101.7 97.79 100.4 124,608 99.425 -1.28%
2010-04-27 0 0.780 0.780 0.790 0.770 0.800 11,529,000 9,011,593 0.7816 101.7 101.7 103.0 100.4 104.3 88,417 101.92 -2.50%
2010-04-26 0 0.800 0.790 0.800 0.790 0.800 7,788,000 6,172,778 0.7926 104.3 103.0 104.3 103.0 104.3 59,727 103.35 1.27%
2010-04-23 0 0.790 0.780 0.790 0.780 0.800 8,335,750 6,580,130 0.7894 103.0 101.7 103.0 101.7 104.3 63,928 102.93 -1.25%
2010-04-22 0 0.800 0.790 0.800 0.780 0.800 7,111,000 5,623,310 0.7908 104.3 103.0 104.3 101.7 104.3 54,535 103.11 0.00%
2010-04-21 0 0.800 0.800 0.810 0.790 0.810 15,299,625 12,201,311 0.7975 104.3 104.3 105.6 103.0 105.6 117,334 103.99 0.00%
2010-04-20 0 0.800 0.790 0.800 0.790 0.810 8,374,000 6,675,665 0.7972 104.3 103.0 104.3 103.0 105.6 64,221 103.95 0.00%
2010-04-19 0 0.800 0.790 0.800 0.780 0.810 15,588,000 12,371,875 0.7937 104.3 103.0 104.3 101.7 105.6 119,546 103.49 -2.44%
2010-04-16 0 0.820 0.810 0.820 0.800 0.830 14,447,000 11,723,785 0.8115 106.9 105.6 106.9 104.3 108.2 110,796 105.81 -1.20%
2010-04-15 0 0.830 0.820 0.830 0.820 0.830 11,151,000 9,227,025 0.8275 108.2 106.9 108.2 106.9 108.2 85,518 107.90 1.22%
2010-04-14 0 0.820 0.820 0.830 0.820 0.840 20,785,375 17,170,519 0.8261 106.9 106.9 108.2 106.9 109.5 159,405 107.72 -1.20%
2010-04-13 0 0.830 0.820 0.830 0.820 0.840 26,662,875 21,994,411 0.8249 108.2 106.9 108.2 106.9 109.5 204,480 107.56 0.00%
2010-04-12 0 0.830 0.830 0.840 0.830 0.860 22,175,250 18,610,805 0.8393 108.2 108.2 109.5 108.2 112.1 170,064 109.43 -2.35%
2010-04-09 0 0.850 0.840 0.850 0.840 0.880 21,485,250 18,401,850 0.8565 110.8 109.5 110.8 109.5 114.7 164,773 111.68 -2.30%
2010-04-08 0 0.870 0.860 0.870 0.860 0.880 26,170,625 22,774,674 0.8702 113.4 112.1 113.4 112.1 114.7 200,705 113.47 0.00%
2010-04-07 0 0.870 0.860 0.870 0.820 0.880 73,739,000 62,347,224 0.8455 113.4 112.1 113.4 106.9 114.7 565,512 110.25 6.10%
2010-04-01 0 0.820 0.810 0.820 0.780 0.820 25,296,250 20,213,270 0.7991 106.9 105.6 106.9 101.7 106.9 194,000 104.19 3.80%
2010-03-31 0 0.790 0.780 0.790 0.780 0.830 32,691,375 26,354,005 0.8061 103.0 101.7 103.0 101.7 108.2 250,714 105.12 -1.25%
2010-03-30 0 0.800 0.800 0.810 0.800 0.810 9,059,000 7,289,278 0.8046 104.3 104.3 105.6 104.3 105.6 69,474 104.92 -1.23%
2010-03-29 0 0.810 0.800 0.810 0.790 0.810 7,635,875 6,126,001 0.8023 105.6 104.3 105.6 103.0 105.6 58,560 104.61 2.53%
2010-03-26 0 0.790 0.790 0.800 0.790 0.810 12,525,500 10,067,540 0.8038 103.0 103.0 104.3 103.0 105.6 96,059 104.81 -1.25%
2010-03-25 0 0.800 0.800 0.810 0.790 0.810 13,022,750 10,446,575 0.8022 104.3 104.3 105.6 103.0 105.6 99,873 104.60 -1.23%
2010-03-24 0 0.810 0.800 0.810 0.800 0.820 15,253,350 12,302,103 0.8065 105.6 104.3 105.6 104.3 106.9 116,980 105.16 0.00%
2010-03-23 0 0.810 0.800 0.810 0.790 0.810 20,294,500 16,274,698 0.8019 105.6 104.3 105.6 103.0 105.6 155,641 104.57 3.85%
2010-03-22 0 0.780 0.780 0.790 0.780 0.800 5,990,000 4,729,900 0.7896 101.7 101.7 103.0 101.7 104.3 45,938 102.96 -2.50%
2010-03-19 0 0.800 0.790 0.800 0.780 0.810 19,128,750 15,187,955 0.7940 104.3 103.0 104.3 101.7 105.6 146,700 103.53 0.00%
2010-03-18 0 0.800 0.790 0.800 0.790 0.810 15,754,250 12,549,840 0.7966 104.3 103.0 104.3 103.0 105.6 120,821 103.87 0.00%
2010-03-17 0 0.800 0.790 0.800 0.780 0.810 27,381,750 21,922,430 0.8006 104.3 103.0 104.3 101.7 105.6 209,994 104.40 1.27%
2010-03-16 0 0.790 0.780 0.790 0.780 0.800 9,393,525 7,383,664 0.7860 103.0 101.7 103.0 101.7 104.3 72,040 102.49 -1.25%
2010-03-15 0 0.800 0.790 0.800 0.780 0.810 14,530,500 11,543,660 0.7944 104.3 103.0 104.3 101.7 105.6 111,436 103.59 -1.23%
2010-03-12 0 0.810 0.800 0.810 0.800 0.820 10,894,250 8,830,240 0.8105 105.6 104.3 105.6 104.3 106.9 83,549 105.69 -1.22%
2010-03-11 0 0.820 0.810 0.820 0.810 0.840 41,726,644 34,358,417 0.8234 106.9 105.6 106.9 105.6 109.5 320,006 107.37 0.00%
2010-03-10 0 0.820 0.810 0.820 0.760 0.820 45,556,525 36,516,857 0.8016 106.9 105.6 106.9 99.10 106.9 349,378 104.52 6.49%
2010-03-09 0 0.770 0.760 0.770 0.760 0.780 6,807,000 5,235,083 0.7691 100.4 99.10 100.4 99.10 101.7 52,204 100.28 -1.28%
2010-03-08 0 0.780 0.770 0.780 0.770 0.790 7,316,750 5,669,263 0.7748 101.7 100.4 101.7 100.4 103.0 56,113 101.03 1.30%
2010-03-05 0 0.770 0.760 0.770 0.760 0.780 8,560,750 6,568,763 0.7673 100.4 99.10 100.4 99.10 101.7 65,653 100.05 1.32%
2010-03-04 0 0.760 0.750 0.760 0.750 0.790 11,128,000 8,519,865 0.7656 99.10 97.79 99.10 97.79 103.0 85,342 99.832 -2.56%
2010-03-03 0 0.780 0.780 0.790 0.780 0.810 9,132,625 7,217,753 0.7903 101.7 101.7 103.0 101.7 105.6 70,039 103.05 -2.50%
2010-03-02 0 0.800 0.790 0.800 0.760 0.800 30,100,350 23,625,008 0.7849 104.3 103.0 104.3 99.10 104.3 230,843 102.34 5.26%
2010-03-01 0 0.760 0.750 0.760 0.730 0.770 18,215,750 13,752,980 0.7550 99.10 97.79 99.10 95.19 100.4 139,699 98.448 2.70%
2010-02-26 0 0.740 0.730 0.740 0.730 0.750 7,810,750 5,737,925 0.7346 96.49 95.19 96.49 95.19 97.79 59,901 95.789 1.37%
2010-02-25 0 0.730 0.720 0.730 0.720 0.740 10,538,750 7,710,558 0.7316 95.19 93.88 95.19 93.88 96.49 80,823 95.401 0.00%
2010-02-24 0 0.730 0.720 0.730 0.720 0.740 5,943,250 4,321,555 0.7271 95.19 93.88 95.19 93.88 96.49 45,579 94.814 0.00%
2010-02-23 0 0.730 0.720 0.730 0.710 0.740 22,519,375 16,346,170 0.7259 95.19 93.88 95.19 92.58 96.49 172,704 94.649 0.00%
2010-02-22 0 0.730 0.720 0.730 0.720 0.740 5,877,736 4,275,370 0.7274 95.19 93.88 95.19 93.88 96.49 45,077 94.846 1.39%
2010-02-19 0 0.720 0.710 0.720 0.710 0.740 7,828,900 5,623,577 0.7183 93.88 92.58 93.88 92.58 96.49 60,041 93.663 -2.70%
2010-02-18 0 0.740 0.730 0.740 0.720 0.750 13,361,000 9,786,000 0.7324 96.49 95.19 96.49 93.88 97.79 102,467 95.504 -1.33%
2010-02-17 0 0.750 0.740 0.750 0.740 0.760 5,386,764 4,055,865 0.7529 97.79 96.49 97.79 96.49 99.10 41,312 98.177 0.00%
2010-02-12 0 0.750 0.740 0.750 0.740 0.760 6,119,250 4,560,650 0.7453 97.79 96.49 97.79 96.49 99.10 46,929 97.182 1.35%
2010-02-11 0 0.740 0.740 0.750 0.730 0.750 7,487,250 5,562,518 0.7429 96.49 96.49 97.79 95.19 97.79 57,421 96.873 0.00%
2010-02-10 0 0.740 0.730 0.740 0.710 0.740 14,403,875 10,471,284 0.7270 96.49 95.19 96.49 92.58 96.49 110,465 94.793 4.23%
2010-02-09 0 0.710 0.700 0.710 0.700 0.730 14,125,750 10,000,875 0.7080 92.58 91.28 92.58 91.28 95.19 108,332 92.317 -1.39%
2010-02-08 0 0.720 0.710 0.720 0.710 0.740 6,826,500 4,937,385 0.7233 93.88 92.58 93.88 92.58 96.49 52,353 94.309 0.00%
2010-02-05 0 0.720 0.710 0.720 0.710 0.730 17,694,750 12,767,510 0.7215 93.88 92.58 93.88 92.58 95.19 135,703 94.084 -5.26%
2010-02-04 0 0.760 0.750 0.760 0.750 0.770 5,928,250 4,482,553 0.7561 99.10 97.79 99.10 97.79 100.4 45,464 98.595 -1.30%
2010-02-03 0 0.770 0.760 0.770 0.750 0.770 20,607,500 15,641,883 0.7590 100.4 99.10 100.4 97.79 100.4 158,041 98.973 2.67%
2010-02-02 0 0.750 0.740 0.750 0.730 0.770 36,927,500 27,666,253 0.7492 97.79 96.49 97.79 95.19 100.4 283,201 97.691 4.17%
2010-02-01 0 0.720 0.710 0.720 0.700 0.730 19,485,000 13,876,358 0.7122 93.88 92.58 93.88 91.28 95.19 149,433 92.860 0.00%
2010-01-29 0 0.720 0.720 0.730 0.700 0.730 15,822,500 11,353,615 0.7176 93.88 93.88 95.19 91.28 95.19 121,344 93.565 0.00%
2010-01-28 0 0.720 0.720 0.730 0.710 0.750 24,635,250 17,906,230 0.7269 93.88 93.88 95.19 92.58 97.79 188,930 94.777 1.41%
2010-01-27 0 0.710 0.710 0.720 0.700 0.750 29,202,750 21,010,160 0.7195 92.58 92.58 93.88 91.28 97.79 223,959 93.813 -5.33%
2010-01-26 0 0.750 0.740 0.750 0.730 0.790 21,238,000 15,939,855 0.7505 97.79 96.49 97.79 95.19 103.0 162,877 97.865 -3.85%
2010-01-25 0 0.780 0.770 0.780 0.760 0.790 22,708,000 17,530,508 0.7720 101.7 100.4 101.7 99.10 103.0 174,150 100.66 -2.50%
2010-01-22 0 0.800 0.800 0.810 0.730 0.810 50,968,500 39,218,918 0.7695 104.3 104.3 105.6 95.19 105.6 390,883 100.33 -2.44%
2010-01-21 0 0.820 0.810 0.820 0.810 0.850 11,981,150 9,929,240 0.8287 106.9 105.6 106.9 105.6 110.8 91,885 108.06 -3.53%
2010-01-20 0 0.850 0.830 0.850 0.830 0.870 18,194,250 15,381,718 0.8454 110.8 108.2 110.8 108.2 113.4 139,534 110.24 -1.16%
2010-01-19 0 0.860 0.860 0.870 0.850 0.870 10,004,000 8,595,898 0.8592 112.1 112.1 113.4 110.8 113.4 76,722 112.04 0.00%
2010-01-18 0 0.860 0.850 0.870 0.850 0.880 20,643,750 17,793,218 0.8619 112.1 110.8 113.4 110.8 114.7 158,319 112.39 -1.15%
2010-01-15 0 0.870 0.860 0.880 0.860 0.880 21,960,125 19,148,620 0.8720 113.4 112.1 114.7 112.1 114.7 168,415 113.70 0.00%
2010-01-14 0 0.870 0.870 0.880 0.860 0.890 20,211,855 17,641,136 0.8728 113.4 113.4 114.7 112.1 116.0 155,007 113.81 1.16%
2010-01-13 0 0.860 0.850 0.860 0.850 0.880 27,997,000 24,098,978 0.8608 112.1 110.8 112.1 110.8 114.7 214,712 112.24 -1.15%
2010-01-12 0 0.870 0.860 0.870 0.860 0.910 45,732,000 40,275,778 0.8807 113.4 112.1 113.4 112.1 118.7 350,724 114.84 -3.33%
2010-01-11 0 0.900 0.890 0.900 0.880 0.930 29,396,000 26,457,080 0.9000 117.4 116.0 117.4 114.7 121.3 225,441 117.36 -2.17%
2010-01-08 0 0.920 0.920 0.930 0.850 0.930 58,653,500 52,906,575 0.9020 120.0 120.0 121.3 110.8 121.3 449,820 117.62 5.75%
2010-01-07 0 0.870 0.860 0.870 0.850 0.890 19,083,000 16,508,680 0.8651 113.4 112.1 113.4 110.8 116.0 146,350 112.80 -1.14%
2010-01-06 0 0.880 0.870 0.880 0.870 0.900 25,206,875 22,159,161 0.8791 114.7 113.4 114.7 113.4 117.4 193,314 114.63 -2.22%
2010-01-05 0 0.900 0.890 0.900 0.860 0.940 60,450,625 54,454,484 0.9008 117.4 116.0 117.4 112.1 122.6 463,602 117.46 0.00%
2010-01-04 0 0.900 0.900 0.910 0.790 0.900 82,672,500 70,564,275 0.8535 117.4 117.4 118.7 103.0 117.4 634,024 111.30 15.38%
2009-12-31 0 0.780 0.770 0.780 0.760 0.780 4,413,318 3,386,672 0.7674 101.7 100.4 101.7 99.10 101.7 33,846 100.06 1.30%
2009-12-30 0 0.770 0.760 0.770 0.750 0.780 8,655,000 6,602,300 0.7628 100.4 99.10 100.4 97.79 101.7 66,376 99.468 0.00%
2009-12-29 0 0.770 0.770 0.780 0.760 0.780 9,740,000 7,505,450 0.7706 100.4 100.4 101.7 99.10 101.7 74,697 100.48 0.00%
2009-12-28 0 0.770 0.770 0.780 0.770 0.810 16,405,000 12,976,200 0.7910 100.4 100.4 101.7 100.4 105.6 125,812 103.14 -1.28%
2009-12-24 0 0.780 0.770 0.780 0.760 0.790 6,720,000 5,210,900 0.7754 101.7 100.4 101.7 99.10 103.0 51,536 101.11 -1.27%
2009-12-23 0 0.790 0.770 0.790 0.730 0.810 28,227,750 22,051,695 0.7812 103.0 100.4 103.0 95.19 105.6 216,482 101.86 8.22%
2009-12-22 0 0.730 0.720 0.730 0.660 0.730 21,915,000 15,242,000 0.6955 95.19 93.88 95.19 86.06 95.19 168,069 90.689 12.31%
2009-12-21 0 0.650 0.650 0.660 0.640 0.690 15,340,000 10,059,450 0.6558 84.76 84.76 86.06 83.45 89.97 117,644 85.507 -4.41%
2009-12-18 0 0.680 0.670 0.680 0.640 0.710 41,322,500 27,535,450 0.6664 88.67 87.36 88.67 83.45 92.58 316,907 86.888 -5.56%
2009-12-17 0 0.720 0.710 0.720 0.710 0.780 23,740,000 17,323,150 0.7297 93.88 92.58 93.88 92.58 101.7 182,065 95.148 -6.49%
2009-12-16 0 0.770 0.760 0.770 0.760 0.790 12,570,000 9,679,550 0.7701 100.4 99.10 100.4 99.10 103.0 96,401 100.41 1.06%
2009-12-15 0 0.800 0.790 0.800 0.780 0.810 16,612,500 13,152,225 0.7917 99.35 98.11 99.35 96.86 100.6 133,773 98.317 0.00%
2009-12-14 0 0.800 0.790 0.800 0.790 0.810 11,177,500 8,948,075 0.8005 99.35 98.11 99.35 98.11 100.6 90,008 99.415 0.00%
2009-12-11 0 0.800 0.790 0.800 0.790 0.810 12,390,000 9,888,850 0.7981 99.35 98.11 99.35 98.11 100.6 99,771 99.115 1.27%
2009-12-10 0 0.790 0.790 0.800 0.770 0.820 29,582,500 23,603,750 0.7979 98.11 98.11 99.35 95.62 101.8 238,215 99.086 -1.25%
2009-12-09 0 0.800 0.790 0.800 0.780 0.810 33,492,000 26,608,520 0.7945 99.35 98.11 99.35 96.86 100.6 269,696 98.661 -1.23%
2009-12-08 0 0.810 0.810 0.820 0.800 0.840 28,734,500 23,474,165 0.8169 100.6 100.6 101.8 99.35 104.3 231,386 101.45 -2.41%
2009-12-07 0 0.830 0.830 0.840 0.830 0.860 21,782,000 18,319,880 0.8411 103.1 103.1 104.3 103.1 106.8 175,401 104.45 -1.19%
2009-12-04 0 0.840 0.830 0.840 0.820 0.850 21,664,000 18,119,610 0.8364 104.3 103.1 104.3 101.8 105.6 174,451 103.87 1.20%
2009-12-03 0 0.830 0.830 0.840 0.810 0.840 20,430,000 16,911,200 0.8278 103.1 103.1 104.3 100.6 104.3 164,514 102.79 0.00%
2009-12-02 0 0.830 0.830 0.840 0.800 0.840 54,920,000 44,966,725 0.8188 103.1 103.1 104.3 99.35 104.3 442,247 101.68 3.75%
2009-12-01 0 0.800 0.790 0.800 0.760 0.800 33,868,000 26,508,990 0.7827 99.35 98.11 99.35 94.38 99.35 272,724 97.201 3.90%
2009-11-30 0 0.770 0.760 0.770 0.730 0.780 40,865,000 30,831,000 0.7545 95.62 94.38 95.62 90.65 96.86 329,068 93.692 6.94%
2009-11-27 0 0.720 0.710 0.720 0.690 0.740 76,837,500 54,946,275 0.7151 89.41 88.17 89.41 85.69 91.90 618,739 88.804 -5.26%
2009-11-26 0 0.760 0.760 0.770 0.750 0.800 34,730,000 26,973,000 0.7766 94.38 94.38 95.62 93.14 99.35 279,666 96.447 -3.80%
2009-11-25 0 0.790 0.790 0.800 0.770 0.810 25,875,000 20,400,100 0.7884 98.11 98.11 99.35 95.62 100.6 208,360 97.908 1.28%
2009-11-24 0 0.780 0.780 0.790 0.770 0.820 62,380,000 49,652,925 0.7960 96.86 96.86 98.11 95.62 101.8 502,319 98.847 -2.50%
2009-11-23 0 0.800 0.790 0.800 0.760 0.800 99,057,500 77,611,500 0.7835 99.35 98.11 99.35 94.38 99.35 797,667 97.298 6.67%
2009-11-20 0 0.750 0.740 0.750 0.690 0.760 71,397,900 52,400,364 0.7339 93.14 91.90 93.14 85.69 94.38 574,936 91.141 7.14%
2009-11-19 0 0.700 0.700 0.710 0.680 0.720 33,840,000 23,563,525 0.6963 86.93 86.93 88.17 84.45 89.41 272,499 86.472 2.94%
2009-11-18 0 0.680 0.670 0.680 0.670 0.720 47,720,000 32,674,550 0.6847 84.45 83.20 84.45 83.20 89.41 384,268 85.031 -2.86%
2009-11-17 0 0.700 0.700 0.710 0.680 0.740 38,330,000 26,965,200 0.7035 86.93 86.93 88.17 84.45 91.90 308,655 87.364 -1.41%
2009-11-16 0 0.710 0.710 0.720 0.690 0.730 94,602,500 67,176,925 0.7101 88.17 88.17 89.41 85.69 90.65 761,793 88.183 5.97%
2009-11-13 0 0.670 0.660 0.670 0.630 0.670 81,457,500 53,293,425 0.6542 83.20 81.96 83.20 78.24 83.20 655,942 81.247 8.06%
2009-11-12 0 0.620 0.620 0.630 0.620 0.640 17,035,000 10,664,000 0.6260 76.99 76.99 78.24 76.99 79.48 137,175 77.740 0.00%
2009-11-11 0 0.620 0.610 0.620 0.600 0.620 17,627,500 10,698,350 0.6069 76.99 75.75 76.99 74.51 76.99 141,947 75.369 1.64%
2009-11-10 0 0.610 0.600 0.610 0.600 0.650 50,012,500 31,040,675 0.6207 75.75 74.51 75.75 74.51 80.72 402,729 77.076 -3.17%
2009-11-09 0 0.630 0.620 0.630 0.610 0.650 103,720,000 65,463,450 0.6312 78.24 76.99 78.24 75.75 80.72 835,212 78.379 8.62%
2009-11-06 0 0.580 0.570 0.580 0.570 0.590 33,755,000 19,497,200 0.5776 72.03 70.78 72.03 70.78 73.27 271,814 71.730 5.45%
2009-11-05 0 0.550 0.550 0.560 0.550 0.560 5,035,000 2,787,250 0.5536 68.30 68.30 69.54 68.30 69.54 40,545 68.745 -1.79%
2009-11-04 0 0.560 0.550 0.560 0.540 0.560 19,545,000 10,780,150 0.5516 69.54 68.30 69.54 67.06 69.54 157,387 68.494 1.82%
2009-11-03 0 0.550 0.550 0.560 0.550 0.570 13,410,000 7,451,700 0.5557 68.30 68.30 69.54 68.30 70.78 107,985 69.007 -3.51%
2009-11-02 0 0.570 0.560 0.570 0.540 0.570 34,241,000 19,018,820 0.5554 70.78 69.54 70.78 67.06 70.78 275,728 68.977 0.00%
2009-10-30 0 0.570 0.560 0.570 0.570 0.600 62,942,500 36,817,900 0.5849 70.78 69.54 70.78 70.78 74.51 506,848 72.641 -1.72%
2009-10-29 0 0.580 0.570 0.580 0.500 0.590 111,912,500 61,990,200 0.5539 72.03 70.78 72.03 62.09 73.27 901,183 68.788 11.54%
2009-10-28 0 0.520 0.520 0.530 0.510 0.530 20,747,500 10,702,788 0.5159 64.58 64.58 65.82 63.33 65.82 167,071 64.061 0.00%
2009-10-27 0 0.520 0.510 0.520 0.495 0.520 25,952,500 13,082,613 0.5041 64.58 63.33 64.58 61.47 64.58 208,984 62.601 4.00%
2009-10-23 0 0.500 0.495 0.500 0.495 0.510 15,890,000 7,923,325 0.4986 62.09 61.47 62.09 61.47 63.33 127,955 61.923 0.00%
2009-10-22 0 0.500 0.495 0.500 0.485 0.500 10,300,000 5,066,675 0.4919 62.09 61.47 62.09 60.23 62.09 82,941 61.087 0.00%
2009-10-21 0 0.500 0.495 0.500 0.495 0.510 18,067,500 9,063,025 0.5016 62.09 61.47 62.09 61.47 63.33 145,490 62.293 -1.96%
2009-10-20 0 0.510 0.500 0.510 0.500 0.520 21,535,000 11,000,750 0.5108 63.33 62.09 63.33 62.09 64.58 173,412 63.437 0.00%
2009-10-19 0 0.510 0.510 0.520 0.510 0.530 16,164,500 8,431,360 0.5216 63.33 63.33 64.58 63.33 65.82 130,166 64.774 -1.92%
2009-10-16 0 0.520 0.520 0.530 0.510 0.530 15,906,000 8,256,570 0.5191 64.58 64.58 65.82 63.33 65.82 128,084 64.462 0.00%
2009-10-15 0 0.520 0.510 0.520 0.510 0.540 40,170,000 21,101,000 0.5253 64.58 63.33 64.58 63.33 67.06 323,471 65.233 0.00%
2009-10-14 0 0.520 0.510 0.520 0.500 0.530 39,060,000 20,244,000 0.5183 64.58 63.33 64.58 62.09 65.82 314,533 64.362 4.00%
2009-10-13 0 0.500 0.495 0.500 0.485 0.520 27,678,000 13,884,155 0.5016 62.09 61.47 62.09 60.23 64.58 222,879 62.295 3.09%
2009-10-12 0 0.485 0.480 0.485 0.480 0.495 13,020,000 6,301,925 0.4840 60.23 59.61 60.23 59.61 61.47 104,844 60.107 0.00%
2009-10-09 0 0.485 0.485 0.490 0.485 0.500 9,526,000 4,702,345 0.4936 60.23 60.23 60.85 60.23 62.09 76,709 61.301 -2.02%
2009-10-08 0 0.495 0.490 0.495 0.485 0.510 16,770,000 8,351,725 0.4980 61.47 60.85 61.47 60.23 63.33 135,041 61.846 -1.00%
2009-10-07 0 0.500 0.495 0.500 0.490 0.510 27,217,500 13,638,713 0.5011 62.09 61.47 62.09 60.85 63.33 219,171 62.229 2.04%
2009-10-06 0 0.490 0.485 0.490 0.475 0.490 17,020,000 8,250,275 0.4847 60.85 60.23 60.85 58.99 60.85 137,055 60.197 5.38%
2009-10-05 0 0.465 0.465 0.475 0.450 0.485 25,737,500 12,124,463 0.4711 57.75 57.75 58.99 55.88 60.23 207,253 58.501 3.33%
2009-10-02 0 0.450 0.445 0.450 0.445 0.465 26,220,000 11,814,500 0.4506 55.88 55.26 55.88 55.26 57.75 211,138 55.956 -4.26%
2009-09-30 0 0.470 0.465 0.470 0.460 0.495 30,765,000 14,509,450 0.4716 58.37 57.75 58.37 57.12 61.47 247,737 58.568 -4.08%
2009-09-29 0 0.490 0.485 0.490 0.485 0.510 42,480,000 21,066,775 0.4959 60.85 60.23 60.85 60.23 63.33 342,073 61.586 0.00%
2009-09-28 0 0.490 0.485 0.490 0.475 0.550 116,844,500 59,436,060 0.5087 60.85 60.23 60.85 58.99 68.30 940,898 63.170 -14.04%
2009-09-25 0 0.570 0.560 0.570 0.520 0.570 110,542,500 61,088,075 0.5526 70.78 69.54 70.78 64.58 70.78 890,151 68.627 7.55%
2009-09-24 0 0.530 0.520 0.530 0.500 0.540 67,440,000 34,885,400 0.5173 65.82 64.58 65.82 62.09 67.06 543,065 64.238 -1.85%
2009-09-23 0 0.540 0.540 0.550 0.530 0.560 42,637,000 23,292,820 0.5463 67.06 67.06 68.30 65.82 69.54 343,337 67.842 -3.57%
2009-09-22 0 0.560 0.550 0.560 0.540 0.620 114,227,500 64,833,875 0.5676 69.54 68.30 69.54 67.06 76.99 919,824 70.485 -8.20%
2009-09-21 0 0.610 0.610 0.620 0.610 0.660 101,810,000 63,844,600 0.6271 75.75 75.75 76.99 75.75 81.96 819,831 77.875 -1.61%
2009-09-18 0 0.620 0.620 0.630 0.580 0.630 115,962,500 70,148,650 0.6049 76.99 76.99 78.24 72.03 78.24 933,795 75.122 6.90%
2009-09-17 0 0.580 0.580 0.590 0.540 0.610 142,707,500 82,082,925 0.5752 72.03 72.03 73.27 67.06 75.75 1,149,161 71.429 3.57%
2009-09-16 0 0.560 0.550 0.560 0.500 0.560 86,633,000 46,388,625 0.5355 69.54 68.30 69.54 62.09 69.54 697,618 66.496 7.69%
2009-09-15 0 0.520 0.510 0.520 0.510 0.560 91,982,500 49,589,275 0.5391 64.58 63.33 64.58 63.33 69.54 740,695 66.950 -1.89%
2009-09-14 0 0.530 0.520 0.530 0.455 0.530 200,125,000 99,686,650 0.4981 65.82 64.58 65.82 56.50 65.82 1,611,519 61.859 16.48%
2009-09-11 0 0.455 0.450 0.455 0.450 0.460 14,730,000 6,679,700 0.4535 56.50 55.88 56.50 55.88 57.12 118,614 56.314 1.11%
2009-09-10 0 0.450 0.450 0.455 0.450 0.460 14,170,000 6,421,400 0.4532 55.88 55.88 56.50 55.88 57.12 114,105 56.276 0.00%
2009-09-09 0 0.450 0.450 0.455 0.450 0.465 18,580,000 8,452,400 0.4549 55.88 55.88 56.50 55.88 57.75 149,617 56.494 -2.17%
2009-09-08 0 0.460 0.455 0.460 0.450 0.460 32,077,500 14,633,863 0.4562 57.12 56.50 57.12 55.88 57.12 258,306 56.653 1.10%
2009-09-07 0 0.455 0.450 0.455 0.450 0.465 35,690,000 16,175,250 0.4532 56.50 55.88 56.50 55.88 57.75 287,396 56.282 0.00%
2009-09-04 0 0.455 0.450 0.455 0.445 0.460 24,722,500 11,155,025 0.4512 56.50 55.88 56.50 55.26 57.12 199,080 56.033 0.00%
2009-09-03 0 0.455 0.450 0.455 0.435 0.455 31,442,500 14,086,988 0.4480 56.50 55.88 56.50 54.02 56.50 253,193 55.637 4.60%
2009-09-02 0 0.435 0.430 0.435 0.430 0.440 20,855,000 9,067,300 0.4348 54.02 53.40 54.02 53.40 54.64 167,936 53.993 -2.25%
2009-09-01 0 0.445 0.440 0.445 0.420 0.445 20,670,000 8,973,200 0.4341 55.26 54.64 55.26 52.16 55.26 166,446 53.910 5.95%
2009-08-31 0 0.420 0.415 0.420 0.410 0.430 19,455,000 8,121,175 0.4174 52.16 51.54 52.16 50.92 53.40 156,663 51.839 -2.33%
2009-08-28 0 0.430 0.420 0.430 0.420 0.440 24,575,000 10,461,825 0.4257 53.40 52.16 53.40 52.16 54.64 197,892 52.866 -2.27%
2009-08-27 0 0.440 0.435 0.440 0.430 0.460 27,717,500 12,195,225 0.4400 54.64 54.02 54.64 53.40 57.12 223,197 54.639 -3.30%
2009-08-26 0 0.455 0.455 0.460 0.450 0.480 77,930,000 36,318,550 0.4660 56.50 56.50 57.12 55.88 59.61 627,536 57.875 0.00%
2009-08-25 0 0.455 0.450 0.455 0.430 0.460 116,937,500 52,382,300 0.4480 56.50 55.88 56.50 53.40 57.12 941,647 55.628 5.81%
2009-08-24 0 0.430 0.425 0.430 0.415 0.430 72,232,500 30,533,025 0.4227 53.40 52.78 53.40 51.54 53.40 581,657 52.493 10.26%
2009-08-21 0 0.390 0.385 0.390 0.375 0.400 21,765,000 8,507,300 0.3909 48.43 47.81 48.43 46.57 49.67 175,264 48.540 4.00%
2009-08-20 0 0.375 0.375 0.380 0.365 0.380 18,680,000 7,001,950 0.3748 46.57 46.57 47.19 45.33 47.19 150,422 46.549 1.35%
2009-08-19 0 0.370 0.365 0.370 0.365 0.390 10,585,000 3,976,575 0.3757 45.95 45.33 45.95 45.33 48.43 85,236 46.653 -2.63%
2009-08-18 0 0.380 0.375 0.380 0.360 0.395 25,147,500 9,354,888 0.3720 47.19 46.57 47.19 44.71 49.05 202,502 46.197 -1.30%
2009-08-17 0 0.385 0.380 0.385 0.380 0.405 20,515,000 8,010,625 0.3905 47.81 47.19 47.81 47.19 50.29 165,198 48.491 -6.10%
2009-08-14 0 0.410 0.410 0.415 0.410 0.425 21,995,000 9,097,250 0.4136 50.92 50.92 51.54 50.92 52.78 177,116 51.363 -3.53%
2009-08-13 0 0.425 0.425 0.430 0.420 0.430 8,455,000 3,600,000 0.4258 52.78 52.78 53.40 52.16 53.40 68,084 52.876 0.00%
2009-08-12 0 0.425 0.425 0.430 0.420 0.430 27,627,500 11,751,275 0.4253 52.78 52.78 53.40 52.16 53.40 222,472 52.821 0.00%
2009-08-11 0 0.425 0.420 0.425 0.415 0.425 7,165,000 3,009,425 0.4200 52.78 52.16 52.78 51.54 52.78 57,697 52.159 1.19%
2009-08-10 0 0.420 0.420 0.425 0.420 0.430 11,842,500 5,022,500 0.4241 52.16 52.16 52.78 52.16 53.40 95,362 52.667 1.20%
2009-08-07 0 0.415 0.415 0.420 0.410 0.435 21,507,500 9,097,375 0.4230 51.54 51.54 52.16 50.92 54.02 173,191 52.528 -4.60%
2009-08-06 0 0.435 0.430 0.435 0.425 0.435 19,502,500 8,367,038 0.4290 54.02 53.40 54.02 52.78 54.02 157,045 53.278 1.16%
2009-08-05 0 0.430 0.425 0.430 0.425 0.445 19,325,000 8,378,225 0.4335 53.40 52.78 53.40 52.78 55.26 155,616 53.839 -1.15%
2009-08-04 0 0.435 0.435 0.440 0.430 0.455 22,607,500 9,976,450 0.4413 54.02 54.02 54.64 53.40 56.50 182,048 54.801 -2.25%
2009-08-03 0 0.445 0.440 0.445 0.435 0.445 21,815,000 9,595,950 0.4399 55.26 54.64 55.26 54.02 55.26 175,667 54.626 1.14%
2009-07-31 0 0.440 0.435 0.440 0.435 0.450 24,692,500 10,881,525 0.4407 54.64 54.02 54.64 54.02 55.88 198,838 54.726 2.33%
2009-07-30 0 0.430 0.430 0.435 0.425 0.440 24,390,000 10,572,713 0.4335 53.40 53.40 54.02 52.78 54.64 196,402 53.832 1.18%
2009-07-29 0 0.425 0.425 0.430 0.420 0.450 43,310,000 18,743,238 0.4328 52.78 52.78 53.40 52.16 55.88 348,757 53.743 -5.56%
2009-07-28 0 0.450 0.450 0.455 0.450 0.460 17,420,000 7,906,525 0.4539 55.88 55.88 56.50 55.88 57.12 140,276 56.364 -1.10%
2009-07-27 0 0.455 0.450 0.455 0.450 0.465 26,162,500 11,910,975 0.4553 56.50 55.88 56.50 55.88 57.75 210,675 56.537 1.11%
2009-07-24 0 0.450 0.450 0.455 0.450 0.470 54,543,500 25,007,485 0.4585 55.88 55.88 56.50 55.88 58.37 439,215 56.937 -1.10%
2009-07-23 0 0.455 0.450 0.455 0.435 0.465 83,357,500 37,790,763 0.4534 56.50 55.88 56.50 54.02 57.75 671,242 56.300 5.81%
2009-07-22 0 0.430 0.430 0.435 0.425 0.445 30,555,000 13,297,975 0.4352 53.40 53.40 54.02 52.78 55.26 246,046 54.047 1.18%
2009-07-21 0 0.425 0.425 0.430 0.420 0.440 36,190,000 15,544,225 0.4295 52.78 52.78 53.40 52.16 54.64 291,422 53.339 -1.16%
2009-07-20 0 0.430 0.430 0.435 0.425 0.445 29,787,500 12,935,663 0.4343 53.40 53.40 54.02 52.78 55.26 239,866 53.929 -2.27%
2009-07-17 0 0.440 0.435 0.440 0.430 0.455 69,347,500 30,912,100 0.4458 54.64 54.02 54.64 53.40 56.50 558,425 55.356 2.33%
2009-07-16 0 0.430 0.430 0.435 0.430 0.445 33,725,000 14,760,900 0.4377 53.40 53.40 54.02 53.40 55.26 271,573 54.353 0.00%
2009-07-15 0 0.430 0.425 0.430 0.420 0.455 57,350,000 24,960,775 0.4352 53.40 52.78 53.40 52.16 56.50 461,815 54.049 -3.37%
2009-07-14 0 0.445 0.445 0.450 0.440 0.480 117,392,500 53,625,338 0.4568 55.26 55.26 55.88 54.64 59.61 945,311 56.728 -3.26%
2009-07-13 0 0.460 0.455 0.460 0.430 0.465 271,031,800 121,121,695 0.4469 57.12 56.50 57.12 53.40 57.75 2,182,501 55.497 9.52%
2009-07-10 0 0.420 0.415 0.420 0.390 0.430 104,808,972 43,349,464 0.4136 52.16 51.54 52.16 48.43 53.40 843,981 51.363 9.09%
2009-07-09 0 0.385 0.380 0.385 0.360 0.385 20,130,000 7,517,450 0.3734 47.81 47.19 47.81 44.71 47.81 162,098 46.376 6.94%
2009-07-08 0 0.360 0.360 0.365 0.350 0.365 15,200,000 5,423,175 0.3568 44.71 44.71 45.33 43.46 45.33 122,399 44.307 -1.37%
2009-07-07 0 0.365 0.365 0.370 0.350 0.370 23,112,500 8,362,300 0.3618 45.33 45.33 45.95 43.46 45.95 186,115 44.931 4.29%
2009-07-06 0 0.350 0.350 0.355 0.345 0.360 10,680,000 3,743,225 0.3505 43.46 43.46 44.09 42.84 44.71 86,001 43.525 -1.41%
2009-07-03 0 0.355 0.350 0.355 0.330 0.355 12,077,500 4,125,275 0.3416 44.09 43.46 44.09 40.98 44.09 97,255 42.417 4.41%
2009-07-02 0 0.340 0.340 0.345 0.335 0.365 28,755,000 10,084,575 0.3507 42.22 42.22 42.84 41.60 45.33 231,551 43.552 -4.23%
2009-06-30 0 0.355 0.355 0.360 0.355 0.380 22,862,500 8,338,350 0.3647 44.09 44.09 44.71 44.09 47.19 184,102 45.292 -5.33%
2009-06-29 0 0.375 0.370 0.375 0.370 0.380 11,540,000 4,319,475 0.3743 46.57 45.95 46.57 45.95 47.19 92,927 46.483 1.35%
2009-06-26 0 0.370 0.370 0.375 0.360 0.375 21,620,000 7,968,250 0.3686 45.95 45.95 46.57 44.71 46.57 174,096 45.769 1.37%
2009-06-25 0 0.365 0.360 0.365 0.355 0.375 16,491,390 6,021,021 0.3651 45.33 44.71 45.33 44.09 46.57 132,798 45.340 -1.35%
2009-06-24 0 0.370 0.360 0.370 0.355 0.370 17,940,000 6,445,600 0.3593 45.95 44.71 45.95 44.09 45.95 144,463 44.618 4.23%
2009-06-23 0 0.355 0.355 0.360 0.350 0.380 37,357,500 13,464,588 0.3604 44.09 44.09 44.71 43.46 47.19 300,824 44.759 -7.79%
2009-06-22 0 0.385 0.380 0.385 0.380 0.390 11,683,500 4,493,585 0.3846 47.81 47.19 47.81 47.19 48.43 94,082 47.762 1.32%
2009-06-19 0 0.380 0.375 0.380 0.370 0.395 29,600,000 11,339,725 0.3831 47.19 46.57 47.19 45.95 49.05 238,356 47.575 -1.30%
2009-06-18 0 0.385 0.385 0.390 0.380 0.395 27,837,500 10,822,150 0.3888 47.81 47.81 48.43 47.19 49.05 224,163 48.278 0.00%
2009-06-17 0 0.385 0.385 0.390 0.380 0.400 46,332,500 18,017,800 0.3889 47.81 47.81 48.43 47.19 49.67 373,095 48.293 -2.53%
2009-06-16 0 0.395 0.390 0.395 0.385 0.405 58,537,500 23,102,188 0.3947 49.05 48.43 49.05 47.81 50.29 471,377 49.010 0.00%
2009-06-15 0 0.395 0.390 0.395 0.390 0.410 44,790,000 17,857,613 0.3987 49.05 48.43 49.05 48.43 50.92 360,674 49.512 0.00%
2009-06-12 0 0.395 0.390 0.395 0.380 0.420 152,688,106 60,500,439 0.3962 49.05 48.43 49.05 47.19 52.16 1,229,531 49.206 -7.06%
2009-06-11 0 0.425 0.420 0.425 0.420 0.445 58,640,000 25,210,475 0.4299 52.78 52.16 52.78 52.16 55.26 472,202 53.389 -2.30%
2009-06-10 0 0.435 0.430 0.435 0.420 0.485 125,687,761 55,927,013 0.4450 54.02 53.40 54.02 52.16 60.23 1,012,109 55.258 -10.31%
2009-06-09 0 0.485 0.480 0.485 0.460 0.520 116,095,000 57,145,275 0.4922 60.23 59.61 60.23 57.12 64.58 934,862 61.127 2.11%
2009-06-08 0 0.475 0.470 0.475 0.415 0.480 97,006,000 43,785,330 0.4514 58.99 58.37 58.99 51.54 59.61 781,147 56.053 14.46%
2009-06-05 0 0.415 0.410 0.415 0.410 0.420 16,390,000 6,777,925 0.4135 51.54 50.92 51.54 50.92 52.16 131,982 51.355 1.22%
2009-06-04 0 0.410 0.405 0.410 0.395 0.420 20,945,000 8,445,450 0.4032 50.92 50.29 50.92 49.05 52.16 168,661 50.074 0.00%
2009-06-03 0 0.410 0.405 0.410 0.400 0.425 30,870,000 12,765,075 0.4135 50.92 50.29 50.92 49.67 52.78 248,583 51.351 3.80%
2009-06-02 0 0.395 0.395 0.400 0.390 0.430 61,955,000 25,581,175 0.4129 49.05 49.05 49.67 48.43 53.40 498,897 51.276 -3.66%
2009-06-01 0 0.410 0.410 0.415 0.380 0.415 67,415,000 26,696,800 0.3960 50.92 50.92 51.54 47.19 51.54 542,864 49.178 7.89%
2009-05-29 0 0.380 0.375 0.380 0.355 0.380 40,089,050 14,775,977 0.3686 47.19 46.57 47.19 44.09 47.19 322,820 45.772 7.04%
2009-05-27 0 0.355 0.350 0.355 0.350 0.380 42,430,000 15,632,050 0.3684 44.09 43.46 44.09 43.46 47.19 341,670 45.752 -2.74%
2009-05-26 0 0.365 0.360 0.365 0.340 0.370 46,950,000 16,707,275 0.3559 45.33 44.71 45.33 42.22 45.95 378,068 44.191 7.35%
2009-05-25 0 0.340 0.340 0.345 0.335 0.355 15,587,500 5,351,450 0.3433 42.22 42.22 42.84 41.60 44.09 125,519 42.634 -2.86%
2009-05-22 0 0.350 0.350 0.355 0.345 0.380 43,605,000 15,691,800 0.3599 43.46 43.46 44.09 42.84 47.19 351,132 44.689 -7.89%
2009-05-21 0 0.380 0.375 0.380 0.365 0.385 50,415,000 19,088,600 0.3786 47.19 46.57 47.19 45.33 47.81 405,970 47.020 4.11%
2009-05-20 0 0.365 0.365 0.370 0.360 0.375 26,280,000 9,601,375 0.3653 45.33 45.33 45.95 44.71 46.57 211,621 45.371 -1.35%
2009-05-19 0 0.370 0.365 0.370 0.360 0.390 70,875,000 26,228,600 0.3701 45.95 45.33 45.95 44.71 48.43 570,725 45.957 0.00%
2009-05-18 0 0.370 0.365 0.370 0.340 0.375 73,510,000 26,915,625 0.3661 45.95 45.33 45.95 42.22 46.57 591,944 45.470 5.71%
2009-05-15 0 0.350 0.345 0.350 0.320 0.370 108,280,000 37,835,550 0.3494 43.46 42.84 43.46 39.74 45.95 871,932 43.393 12.90%
2009-05-14 0 0.310 0.305 0.310 0.295 0.310 16,905,000 5,114,250 0.3025 38.50 37.88 38.50 36.63 38.50 136,129 37.569 0.00%
2009-05-13 0 0.310 0.305 0.310 0.305 0.315 21,900,000 6,771,575 0.3092 38.50 37.88 38.50 37.88 39.12 176,351 38.398 1.64%
2009-05-12 0 0.305 0.300 0.305 0.295 0.305 18,945,000 5,698,900 0.3008 37.88 37.26 37.88 36.63 37.88 152,556 37.356 3.39%
2009-05-11 0 0.295 0.295 0.300 0.295 0.310 47,295,000 14,303,075 0.3024 36.63 36.63 37.26 36.63 38.50 380,846 37.556 -4.84%
2009-05-08 0 0.310 0.310 0.315 0.300 0.320 29,940,000 9,319,675 0.3113 38.50 38.50 39.12 37.26 39.74 241,094 38.656 1.64%
2009-05-07 0 0.305 0.305 0.310 0.295 0.320 29,225,000 9,010,950 0.3083 37.88 37.88 38.50 36.63 39.74 235,336 38.290 -1.61%
2009-05-06 0 0.310 0.310 0.315 0.295 0.315 47,871,000 14,768,415 0.3085 38.50 38.50 39.12 36.63 39.12 385,484 38.311 6.90%
2009-05-05 0 0.290 0.290 0.295 0.285 0.305 49,940,000 14,774,325 0.2958 36.01 36.01 36.63 35.39 37.88 402,145 36.739 4.82%
2009-05-04 0 0.325 0.320 0.325 0.285 0.325 104,642,000 31,957,775 0.3054 34.36 33.83 34.36 30.13 34.36 989,844 32.286 20.37%
2009-04-30 0 0.270 0.270 0.275 0.270 0.280 29,510,000 8,043,525 0.2726 28.54 28.54 29.07 28.54 29.60 279,145 28.815 1.89%
2009-04-29 0 0.265 0.265 0.270 0.260 0.270 11,305,000 3,000,850 0.2654 28.01 28.01 28.54 27.49 28.54 106,938 28.062 0.00%
2009-04-28 0 0.265 0.260 0.265 0.255 0.280 24,460,000 6,481,750 0.2650 28.01 27.49 28.01 26.96 29.60 231,375 28.014 -1.85%
2009-04-27 0 0.270 0.265 0.270 0.265 0.290 37,450,000 10,169,550 0.2716 28.54 28.01 28.54 28.01 30.66 354,252 28.707 -5.26%
2009-04-24 0 0.285 0.285 0.290 0.280 0.300 40,498,600 11,707,979 0.2891 30.13 30.13 30.66 29.60 31.71 383,090 30.562 -1.72%
2009-04-23 0 0.290 0.290 0.295 0.285 0.300 73,965,000 21,526,300 0.2910 30.66 30.66 31.19 30.13 31.71 699,660 30.767 3.57%
2009-04-22 0 0.280 0.275 0.280 0.265 0.290 147,651,000 41,575,065 0.2816 29.60 29.07 29.60 28.01 30.66 1,396,681 29.767 9.80%
2009-04-21 0 0.255 0.250 0.255 0.248 0.315 304,225,000 80,622,765 0.2650 26.96 26.43 26.96 26.22 33.30 2,877,767 28.016 -20.31%
2009-04-20 0 0.320 0.315 0.320 0.310 0.340 58,540,000 18,725,550 0.3199 33.83 33.30 33.83 32.77 35.94 553,750 33.816 -4.48%
2009-04-17 0 0.335 0.330 0.335 0.330 0.385 139,955,000 49,613,425 0.3545 35.41 34.89 35.41 34.89 40.70 1,323,881 37.476 -27.17%
2009-04-16 1 - - - - - 0 0 - 48.63 - - - - 0 - 0.00%
2009-04-15 0 0.460 0.460 0.465 0.425 0.460 21,570,000 9,487,625 0.4399 48.63 48.63 49.16 44.93 48.63 204,038 46.499 5.75%
2009-04-14 0 0.435 0.430 0.435 0.420 0.435 15,665,000 6,746,425 0.4307 45.99 45.46 45.99 44.40 45.99 148,181 45.528 4.82%
2009-04-09 0 0.415 0.410 0.415 0.405 0.415 7,555,000 3,111,950 0.4119 43.87 43.34 43.87 42.81 43.87 71,465 43.545 1.22%
2009-04-08 0 0.410 0.405 0.410 0.405 0.420 12,215,000 4,988,275 0.4084 43.34 42.81 43.34 42.81 44.40 115,546 43.171 -2.38%
2009-04-07 0 0.420 0.420 0.425 0.395 0.420 26,328,000 10,761,485 0.4087 44.40 44.40 44.93 41.76 44.40 249,045 43.211 5.00%
2009-04-06 0 0.400 0.400 0.405 0.385 0.410 21,155,000 8,425,325 0.3983 42.29 42.29 42.81 40.70 43.34 200,112 42.103 3.90%
2009-04-03 0 0.385 0.385 0.390 0.380 0.405 9,165,000 3,580,850 0.3907 40.70 40.70 41.23 40.17 42.81 86,695 41.304 -3.75%
2009-04-02 0 0.400 0.395 0.400 0.390 0.400 7,300,000 2,876,500 0.3940 42.29 41.76 42.29 41.23 42.29 69,053 41.656 3.90%
2009-04-01 0 0.385 0.380 0.385 0.380 0.395 6,230,000 2,408,200 0.3865 40.70 40.17 40.70 40.17 41.76 58,932 40.864 2.67%
2009-03-31 0 0.375 0.375 0.380 0.375 0.390 5,480,000 2,097,850 0.3828 39.64 39.64 40.17 39.64 41.23 51,837 40.470 -2.60%
2009-03-30 0 0.385 0.385 0.390 0.380 0.420 13,160,000 5,226,775 0.3972 40.70 40.70 41.23 40.17 44.40 124,485 41.987 -6.10%
2009-03-27 0 0.410 0.410 0.415 0.405 0.415 10,730,000 4,388,800 0.4090 43.34 43.34 43.87 42.81 43.87 101,499 43.240 1.23%
2009-03-26 0 0.405 0.395 0.405 0.390 0.410 9,600,000 3,808,775 0.3967 42.81 41.76 42.81 41.23 43.34 90,810 41.942 5.19%
2009-03-25 0 0.385 0.380 0.385 0.370 0.410 12,712,500 4,959,475 0.3901 40.70 40.17 40.70 39.11 43.34 120,252 41.242 2.67%
2009-03-24 0 0.375 0.380 0.385 0.375 0.395 8,795,000 3,375,950 0.3838 39.64 40.17 40.70 39.64 41.76 83,195 40.579 -1.32%
2009-03-23 0 0.380 0.375 0.380 0.370 0.385 6,680,000 2,516,550 0.3767 40.17 39.64 40.17 39.11 40.70 63,188 39.826 0.00%
2009-03-20 0 0.380 0.375 0.380 0.370 0.400 11,010,000 4,196,900 0.3812 40.17 39.64 40.17 39.11 42.29 104,147 40.298 -3.80%
2009-03-19 0 0.395 0.390 0.395 0.345 0.405 24,239,145 9,108,622 0.3758 41.76 41.23 41.76 36.47 42.81 229,286 39.726 14.49%
2009-03-18 0 0.345 0.340 0.345 0.340 0.345 8,717,000 2,985,080 0.3424 36.47 35.94 36.47 35.94 36.47 82,457 36.202 1.47%
2009-03-17 0 0.340 0.335 0.340 0.335 0.355 9,840,000 3,383,100 0.3438 35.94 35.41 35.94 35.41 37.53 93,080 36.346 -1.45%
2009-03-16 0 0.345 0.340 0.345 0.335 0.345 9,453,800 3,207,622 0.3393 36.47 35.94 36.47 35.41 36.47 89,427 35.869 2.99%
2009-03-13 0 0.335 0.330 0.335 0.330 0.355 12,100,000 4,136,600 0.3419 35.41 34.89 35.41 34.89 37.53 114,458 36.141 3.08%
2009-03-12 0 0.325 0.325 0.330 0.320 0.335 4,415,000 1,442,525 0.3267 34.36 34.36 34.89 33.83 35.41 41,763 34.541 -2.99%
2009-03-11 0 0.335 0.335 0.340 0.330 0.350 5,655,000 1,917,000 0.3390 35.41 35.41 35.94 34.89 37.00 53,493 35.837 0.00%
2009-03-10 0 0.335 0.335 0.340 0.330 0.360 6,630,000 2,244,175 0.3385 35.41 35.41 35.94 34.89 38.06 62,715 35.783 -4.29%
2009-03-09 0 0.350 0.340 0.350 0.340 0.385 6,400,000 2,252,375 0.3519 37.00 35.94 37.00 35.94 40.70 60,540 37.205 -6.67%
2009-03-06 0 0.375 0.370 0.375 0.365 0.390 8,035,000 2,979,850 0.3709 39.64 39.11 39.64 38.59 41.23 76,006 39.206 -2.60%
2009-03-05 0 0.385 0.380 0.390 0.370 0.410 21,200,000 8,242,350 0.3888 40.70 40.17 41.23 39.11 43.34 200,538 41.101 -14.44%
2009-03-04 0 0.450 0.445 0.450 0.435 0.450 2,220,000 990,325 0.4461 47.57 47.04 47.57 45.99 47.57 21,000 47.159 1.12%
2009-03-03 0 0.445 0.440 0.445 0.395 0.450 5,325,000 2,208,025 0.4147 47.04 46.51 47.04 41.76 47.57 50,371 43.835 4.71%
2009-03-02 0 0.425 0.425 0.430 0.425 0.460 3,700,000 1,611,325 0.4355 44.93 44.93 45.46 44.93 48.63 35,000 46.038 -8.60%
2009-02-27 0 0.465 0.460 0.465 0.460 0.470 1,408,500 655,505 0.4654 49.16 48.63 49.16 48.63 49.69 13,323 49.199 1.09%
2009-02-26 0 0.460 0.460 0.465 0.460 0.470 1,850,000 857,300 0.4634 48.63 48.63 49.16 48.63 49.69 17,500 48.989 -1.08%
2009-02-25 0 0.465 0.465 0.470 0.460 0.480 2,111,000 989,390 0.4687 49.16 49.16 49.69 48.63 50.74 19,969 49.547 0.00%
2009-02-24 0 0.465 0.465 0.470 0.460 0.475 2,076,200 967,228 0.4659 49.16 49.16 49.69 48.63 50.21 19,639 49.249 -3.12%
2009-02-23 0 0.480 0.475 0.480 0.465 0.485 2,790,000 1,319,500 0.4729 50.74 50.21 50.74 49.16 51.27 26,392 49.997 0.00%
2009-02-20 0 0.480 0.480 0.485 0.480 0.485 3,218,000 1,565,510 0.4865 50.74 50.74 51.27 50.74 51.27 30,440 51.429 -2.04%
2009-02-19 0 0.490 0.490 0.500 0.490 0.500 2,890,000 1,427,625 0.4940 51.80 51.80 52.86 51.80 52.86 27,337 52.222 -2.00%
2009-02-18 0 0.500 0.495 0.500 0.480 0.500 2,735,000 1,338,125 0.4893 52.86 52.33 52.86 50.74 52.86 25,871 51.722 1.01%
2009-02-17 0 0.495 0.495 0.500 0.495 0.510 4,775,000 2,402,550 0.5032 52.33 52.33 52.86 52.33 53.91 45,168 53.191 -2.94%
2009-02-16 0 0.510 0.510 0.520 0.500 0.520 2,180,000 1,108,500 0.5085 53.91 53.91 54.97 52.86 54.97 20,621 53.755 -1.92%
2009-02-13 0 0.520 0.510 0.520 0.500 0.520 3,770,000 1,932,550 0.5126 54.97 53.91 54.97 52.86 54.97 35,662 54.191 4.00%
2009-02-12 0 0.500 0.500 0.510 0.500 0.530 3,720,000 1,885,500 0.5069 52.86 52.86 53.91 52.86 56.03 35,189 53.582 -3.85%
2009-02-11 0 0.520 0.520 0.530 0.495 0.530 3,260,000 1,651,550 0.5066 54.97 54.97 56.03 52.33 56.03 30,837 53.557 0.00%
2009-02-10 0 0.520 0.510 0.520 0.510 0.530 4,805,000 2,501,050 0.5205 54.97 53.91 54.97 53.91 56.03 45,452 55.026 1.96%
2009-02-09 0 0.510 0.510 0.520 0.500 0.540 5,535,000 2,871,500 0.5188 53.91 53.91 54.97 52.86 57.09 52,357 54.844 -3.77%
2009-02-06 0 0.530 0.520 0.530 0.520 0.550 7,405,000 3,955,000 0.5341 56.03 54.97 56.03 54.97 58.14 70,046 56.463 1.92%
2009-02-05 0 0.520 0.520 0.530 0.490 0.540 15,060,000 7,831,350 0.5200 54.97 54.97 56.03 51.80 57.09 142,458 54.973 7.22%
2009-02-04 0 0.485 0.480 0.485 0.475 0.485 5,185,000 2,476,800 0.4777 51.27 50.74 51.27 50.21 51.27 49,047 50.499 3.19%
2009-02-03 0 0.470 0.465 0.470 0.460 0.475 4,930,000 2,317,050 0.4700 49.69 49.16 49.69 48.63 50.21 46,635 49.685 1.08%
2009-02-02 0 0.465 0.460 0.465 0.460 0.480 2,185,000 1,018,575 0.4662 49.16 48.63 49.16 48.63 50.74 20,669 49.281 -3.12%
2009-01-30 0 0.480 0.475 0.480 0.450 0.485 4,790,000 2,258,625 0.4715 50.74 50.21 50.74 47.57 51.27 45,310 49.848 3.23%
2009-01-29 0 0.465 0.460 0.465 0.460 0.495 6,510,000 3,093,825 0.4752 49.16 48.63 49.16 48.63 52.33 61,580 50.241 2.20%
2009-01-23 0 0.455 0.455 0.460 0.445 0.475 4,365,000 1,984,775 0.4547 48.10 48.10 48.63 47.04 50.21 41,290 48.069 -3.19%
2009-01-22 0 0.470 0.470 0.475 0.465 0.490 5,500,000 2,609,050 0.4744 49.69 49.69 50.21 49.16 51.80 52,026 50.149 -3.09%
2009-01-21 0 0.485 0.480 0.485 0.480 0.500 7,625,000 3,744,800 0.4911 51.27 50.74 51.27 50.74 52.86 72,127 51.919 -6.73%
2009-01-20 0 0.520 0.510 0.520 0.500 0.540 4,020,000 2,070,850 0.5151 54.97 53.91 54.97 52.86 57.09 38,027 54.458 -3.70%
2009-01-19 0 0.540 0.530 0.550 0.530 0.570 4,035,000 2,210,600 0.5479 57.09 56.03 58.14 56.03 60.26 38,168 57.917 -3.57%
2009-01-16 0 0.560 0.560 0.570 0.540 0.580 7,210,000 4,070,600 0.5646 59.20 59.20 60.26 57.09 61.32 68,202 59.685 1.82%
2009-01-15 0 0.550 0.540 0.550 0.520 0.560 7,375,000 3,916,850 0.5311 58.14 57.09 58.14 54.97 59.20 69,763 56.145 -5.17%
2009-01-14 0 0.580 0.580 0.590 0.570 0.600 15,580,000 9,056,500 0.5813 61.32 61.32 62.37 60.26 63.43 147,376 61.451 1.75%
2009-01-13 0 0.570 0.560 0.570 0.550 0.620 14,910,000 8,816,050 0.5913 60.26 59.20 60.26 58.14 65.54 141,039 62.508 -5.00%
2009-01-12 0 0.600 0.600 0.610 0.600 0.680 27,910,000 17,675,300 0.6333 63.43 63.43 64.49 63.43 71.89 264,010 66.949 -10.45%
2009-01-09 0 0.670 0.660 0.670 0.600 0.670 17,138,561 10,884,222 0.6351 70.83 69.77 70.83 63.43 70.83 162,119 67.137 11.67%
2009-01-08 0 0.600 0.590 0.600 0.580 0.640 13,115,000 7,922,000 0.6040 63.43 62.37 63.43 61.32 67.66 124,059 63.857 -7.69%
2009-01-07 0 0.650 0.650 0.660 0.650 0.690 14,330,000 9,595,100 0.6696 68.72 68.72 69.77 68.72 72.94 135,552 70.785 -4.41%
2009-01-06 0 0.680 0.670 0.680 0.660 0.700 12,310,000 8,283,800 0.6729 71.89 70.83 71.89 69.77 74.00 116,444 71.140 -1.45%
2009-01-05 0 0.690 0.690 0.700 0.680 0.730 46,190,000 32,497,450 0.7036 72.94 72.94 74.00 71.89 77.17 436,927 74.377 4.55%
2009-01-02 0 0.660 0.650 0.660 0.600 0.670 31,120,000 20,162,700 0.6479 69.77 68.72 69.77 63.43 70.83 294,375 68.493 10.00%
2008-12-31 0 0.600 0.600 0.610 0.600 0.610 3,035,000 1,826,300 0.6017 63.43 63.43 64.49 63.43 64.49 28,709 63.614 -1.64%
2008-12-30 0 0.610 0.600 0.610 0.590 0.640 8,149,000 4,945,750 0.6069 64.49 63.43 64.49 62.37 67.66 77,084 64.160 -1.61%
2008-12-29 0 0.620 0.610 0.620 0.600 0.650 30,480,000 18,991,800 0.6231 65.54 64.49 65.54 63.43 68.72 288,321 65.870 5.08%
2008-12-24 0 0.590 0.590 0.600 0.530 0.600 9,285,000 5,412,450 0.5829 62.37 62.37 63.43 56.03 63.43 87,830 61.624 7.27%
2008-12-23 0 0.550 0.540 0.550 0.540 0.580 10,743,300 5,993,182 0.5579 58.14 57.09 58.14 57.09 61.32 101,624 58.974 -5.17%
2008-12-22 0 0.580 0.580 0.590 0.580 0.640 22,570,000 13,737,350 0.6087 61.32 61.32 62.37 61.32 67.66 213,497 64.344 1.75%
2008-12-19 0 0.570 0.560 0.570 0.510 0.590 29,205,000 16,306,300 0.5583 60.26 59.20 60.26 53.91 62.37 276,260 59.025 5.56%
2008-12-18 0 0.540 0.530 0.540 0.490 0.540 19,060,000 9,790,025 0.5136 57.09 56.03 57.09 51.80 57.09 180,295 54.300 8.00%
2008-12-17 0 0.500 0.490 0.500 0.485 0.520 7,855,000 3,891,175 0.4954 52.86 51.80 52.86 51.27 54.97 74,303 52.369 0.00%
2008-12-16 0 0.500 0.495 0.500 0.485 0.500 4,510,000 2,221,025 0.4925 52.86 52.33 52.86 51.27 52.86 42,662 52.061 2.04%
2008-12-15 0 0.490 0.490 0.495 0.490 0.530 11,025,000 5,562,800 0.5046 51.80 51.80 52.33 51.80 56.03 104,289 53.340 -1.01%
2008-12-12 0 0.495 0.495 0.500 0.485 0.550 28,025,000 14,153,850 0.5050 52.33 52.33 52.86 51.27 58.14 265,098 53.391 -8.33%
2008-12-11 0 0.540 0.530 0.540 0.485 0.550 46,445,000 24,010,475 0.5170 57.09 56.03 57.09 51.27 58.14 439,339 54.651 12.50%
2008-12-10 0 0.480 0.480 0.485 0.465 0.485 10,840,000 5,154,800 0.4755 50.74 50.74 51.27 49.16 51.27 102,539 50.272 2.13%
2008-12-09 0 0.470 0.470 0.475 0.465 0.495 8,075,000 3,854,625 0.4774 49.69 49.69 50.21 49.16 52.33 76,384 50.464 -4.08%
2008-12-08 0 0.490 0.485 0.490 0.485 0.510 10,195,000 5,017,825 0.4922 51.80 51.27 51.80 51.27 53.91 96,438 52.032 1.03%
2008-12-05 0 0.485 0.485 0.490 0.465 0.495 25,680,000 12,217,650 0.4758 51.27 51.27 51.80 49.16 52.33 242,916 50.296 2.11%
2008-12-04 0 0.475 0.470 0.475 0.440 0.475 12,940,000 5,934,125 0.4586 50.21 49.69 50.21 46.51 50.21 122,404 48.480 5.56%
2008-12-03 0 0.450 0.440 0.450 0.435 0.455 8,485,000 3,780,325 0.4455 47.57 46.51 47.57 45.99 48.10 80,262 47.100 5.88%
2008-12-02 0 0.425 0.420 0.425 0.420 0.450 11,460,000 4,981,700 0.4347 44.93 44.40 44.93 44.40 47.57 108,404 45.955 -9.57%
2008-12-01 0 0.470 0.470 0.475 0.440 0.495 35,962,000 16,845,220 0.4684 49.69 49.69 50.21 46.51 52.33 340,177 49.519 17.50%
2008-11-28 0 0.400 0.395 0.400 0.370 0.400 11,345,000 4,369,000 0.3851 42.29 41.76 42.29 39.11 42.29 107,316 40.711 8.11%
2008-11-27 0 0.370 0.365 0.370 0.365 0.390 6,385,000 2,409,100 0.3773 39.11 38.59 39.11 38.59 41.23 60,398 39.887 0.00%
2008-11-26 0 0.370 0.365 0.370 0.360 0.375 7,525,000 2,760,300 0.3668 39.11 38.59 39.11 38.06 39.64 71,182 38.778 -2.63%
2008-11-25 0 0.380 0.375 0.380 0.375 0.390 4,775,000 1,827,900 0.3828 40.17 39.64 40.17 39.64 41.23 45,168 40.469 2.70%
2008-11-24 0 0.370 0.370 0.375 0.370 0.395 3,015,000 1,136,425 0.3769 39.11 39.11 39.64 39.11 41.76 28,520 39.847 -5.13%
2008-11-21 0 0.390 0.385 0.390 0.365 0.400 11,320,000 4,318,775 0.3815 41.23 40.70 41.23 38.59 42.29 107,080 40.332 1.30%
2008-11-20 0 0.385 0.385 0.390 0.370 0.400 10,485,000 4,036,775 0.3850 40.70 40.70 41.23 39.11 42.29 99,181 40.701 -7.23%
2008-11-19 0 0.415 0.410 0.415 0.410 0.465 13,915,000 5,955,525 0.4280 43.87 43.34 43.87 43.34 49.16 131,627 45.246 -8.79%
2008-11-18 0 0.455 0.455 0.460 0.420 0.510 18,635,000 8,548,525 0.4587 48.10 48.10 48.63 44.40 53.91 176,275 48.495 -10.78%
2008-11-17 0 0.510 0.510 0.520 0.465 0.560 61,666,800 32,117,035 0.5208 53.91 53.91 54.97 49.16 59.20 583,327 55.058 18.60%
2008-11-14 0 0.430 0.430 0.435 0.420 0.435 8,380,000 3,587,400 0.4281 45.46 45.46 45.99 44.40 45.99 79,269 45.256 3.61%
2008-11-13 0 0.415 0.410 0.415 0.405 0.425 5,675,000 2,328,400 0.4103 43.87 43.34 43.87 42.81 44.93 53,682 43.374 -3.49%
2008-11-12 0 0.430 0.425 0.430 0.415 0.430 5,020,000 2,115,725 0.4215 45.46 44.93 45.46 43.87 45.46 47,486 44.555 2.38%
2008-11-11 0 0.420 0.415 0.420 0.410 0.455 6,845,000 2,956,850 0.4320 44.40 43.87 44.40 43.34 48.10 64,749 45.666 -7.69%
2008-11-10 0 0.455 0.455 0.470 0.420 0.460 7,537,000 3,283,635 0.4357 48.10 48.10 49.69 44.40 48.63 71,295 46.057 10.98%
2008-11-07 0 0.410 0.405 0.410 0.390 0.410 5,460,000 2,198,275 0.4026 43.34 42.81 43.34 41.23 43.34 51,648 42.563 2.50%
2008-11-06 0 0.400 0.400 0.405 0.390 0.405 7,380,000 2,944,925 0.3990 42.29 42.29 42.81 41.23 42.81 69,810 42.185 -1.23%
2008-11-05 0 0.405 0.400 0.405 0.390 0.440 13,625,000 5,548,050 0.4072 42.81 42.29 42.81 41.23 46.51 128,883 43.047 -2.41%
2008-11-04 0 0.415 0.410 0.420 0.400 0.415 1,980,000 806,150 0.4071 43.87 43.34 44.40 42.29 43.87 18,729 43.042 6.41%
2008-11-03 0 0.390 0.390 0.405 0.390 0.415 3,865,000 1,555,200 0.4024 41.23 41.23 42.81 41.23 43.87 36,560 42.538 1.30%
2008-10-31 0 0.385 0.380 0.385 0.360 0.385 2,820,000 1,050,300 0.3724 40.70 40.17 40.70 38.06 40.70 26,675 39.373 6.94%
2008-10-30 0 0.360 0.355 0.360 0.340 0.360 7,135,000 2,527,950 0.3543 38.06 37.53 38.06 35.94 38.06 67,492 37.455 5.88%
2008-10-29 0 0.340 0.340 0.345 0.340 0.390 4,589,600 1,621,026 0.3532 35.94 35.94 36.47 35.94 41.23 43,415 37.338 3.03%
2008-10-28 0 0.330 0.330 0.335 0.285 0.335 6,830,000 2,100,850 0.3076 34.89 34.89 35.41 30.13 35.41 64,607 32.517 3.13%
2008-10-27 0 0.320 0.310 0.320 0.315 0.355 2,955,000 971,700 0.3288 33.83 32.77 33.83 33.30 37.53 27,952 34.763 -11.11%
2008-10-24 0 0.360 0.365 0.380 0.350 0.410 4,200,000 1,575,425 0.3751 38.06 38.59 40.17 37.00 43.34 39,729 39.654 -12.20%
2008-10-23 0 0.410 0.405 0.410 0.400 0.425 3,505,000 1,427,375 0.4072 43.34 42.81 43.34 42.29 44.93 33,155 43.052 -2.38%
2008-10-22 0 0.420 0.410 0.425 0.410 0.450 4,510,000 1,928,875 0.4277 44.40 43.34 44.93 43.34 47.57 42,662 45.213 -2.33%
2008-10-21 0 0.430 0.420 0.430 0.425 0.470 6,400,000 2,811,300 0.4393 45.46 44.40 45.46 44.93 49.69 60,540 46.437 -1.15%
2008-10-20 0 0.435 0.430 0.435 0.430 0.500 4,650,000 2,046,275 0.4401 45.99 45.46 45.99 45.46 52.86 43,986 46.521 3.57%
2008-10-17 0 0.420 0.415 0.420 0.420 0.445 3,595,000 1,541,325 0.4287 44.40 43.87 44.40 44.40 47.04 34,006 45.325 0.00%
2008-10-16 0 0.420 0.415 0.425 0.405 0.450 4,275,000 1,804,025 0.4220 44.40 43.87 44.93 42.81 47.57 40,439 44.611 -6.67%
2008-10-15 0 0.450 0.450 0.455 0.440 0.485 3,415,000 1,568,075 0.4592 47.57 47.57 48.10 46.51 51.27 32,304 48.542 -6.25%
2008-10-14 0 0.480 0.470 0.485 0.465 0.500 4,765,000 2,308,975 0.4846 50.74 49.69 51.27 49.16 52.86 45,074 51.227 10.34%
2008-10-13 0 0.435 0.435 0.450 0.405 0.480 5,205,000 2,330,175 0.4477 45.99 45.99 47.57 42.81 50.74 49,236 47.327 -5.43%
2008-10-10 0 0.460 0.460 0.475 0.460 0.490 2,415,000 1,136,675 0.4707 48.63 48.63 50.21 48.63 51.80 22,844 49.757 -8.00%
2008-10-09 0 0.500 0.490 0.500 0.480 0.550 6,665,000 3,318,750 0.4979 52.86 51.80 52.86 50.74 58.14 63,046 52.640 -7.41%
2008-10-08 0 0.540 0.540 0.550 0.510 0.600 5,875,000 3,182,600 0.5417 57.09 57.09 58.14 53.91 63.43 55,574 57.268 -8.47%
2008-10-06 0 0.590 0.590 0.600 0.590 0.620 1,855,000 1,109,350 0.5980 62.37 62.37 63.43 62.37 65.54 17,547 63.221 -3.28%
2008-10-03 0 0.610 0.620 0.650 0.610 0.640 3,205,000 1,974,050 0.6159 64.49 65.54 68.72 64.49 67.66 30,317 65.113 -4.69%
2008-10-02 0 0.640 0.630 0.650 0.640 0.670 1,765,000 1,143,150 0.6477 67.66 66.60 68.72 67.66 70.83 16,696 68.470 -4.48%
2008-09-30 0 0.670 0.650 0.670 0.580 0.670 3,085,000 1,953,650 0.6333 70.83 68.72 70.83 61.32 70.83 29,182 66.947 1.52%
2008-09-29 0 0.660 0.660 0.670 0.660 0.700 3,155,000 2,139,700 0.6782 69.77 69.77 70.83 69.77 74.00 29,844 71.696 0.00%
2008-09-26 0 0.660 0.660 0.670 0.650 0.680 1,130,000 754,750 0.6679 69.77 69.77 70.83 68.72 71.89 10,689 70.610 -2.94%
2008-09-25 0 0.680 0.670 0.690 0.670 0.720 3,020,000 2,090,800 0.6923 71.89 70.83 72.94 70.83 76.12 28,567 73.189 0.00%
2008-09-24 0 0.680 0.670 0.690 0.680 0.700 2,000,000 1,365,250 0.6826 71.89 70.83 72.94 71.89 74.00 18,919 72.164 0.00%
2008-09-23 0 0.680 0.680 0.690 0.680 0.720 5,025,000 3,426,850 0.6820 71.89 71.89 72.94 71.89 76.12 47,533 72.094 -5.56%
2008-09-22 0 0.720 0.700 0.720 0.680 0.760 5,550,000 4,032,600 0.7266 76.12 74.00 76.12 71.89 80.34 52,499 76.812 2.86%
2008-09-19 0 0.700 0.700 0.720 0.650 0.720 6,995,000 4,762,350 0.6808 74.00 74.00 76.12 68.72 76.12 66,168 71.974 11.11%
2008-09-18 0 0.630 0.600 0.630 0.550 0.700 8,920,000 5,312,450 0.5956 66.60 63.43 66.60 58.14 74.00 84,377 62.961 -10.00%
2008-09-17 0 0.700 0.690 0.710 0.690 0.800 5,060,000 3,651,500 0.7216 74.00 72.94 75.06 72.94 84.57 47,864 76.289 -9.09%
2008-09-16 0 0.770 0.760 0.770 0.700 0.790 3,015,000 2,263,200 0.7506 81.40 80.34 81.40 74.00 83.52 28,520 79.355 -6.10%
2008-09-12 0 0.820 0.820 0.830 0.810 0.830 1,785,000 1,469,050 0.8230 86.69 86.69 87.74 85.63 87.74 16,885 87.004 -1.20%
2008-09-11 0 0.830 0.820 0.850 0.820 0.860 2,285,000 1,915,300 0.8382 87.74 86.69 89.86 86.69 90.92 21,615 88.611 -2.35%
2008-09-10 0 0.850 0.850 0.860 0.850 0.880 670,000 578,300 0.8631 89.86 89.86 90.92 89.86 93.03 6,338 91.247 -4.49%
2008-09-09 0 0.890 0.880 0.900 0.880 0.900 510,000 452,300 0.8869 94.09 93.03 95.14 93.03 95.14 4,824 93.755 -1.11%
2008-09-08 0 0.900 0.900 0.910 0.880 0.910 955,000 856,500 0.8969 95.14 95.14 96.20 93.03 96.20 9,034 94.812 3.45%
2008-09-05 0 0.870 0.860 0.870 0.860 0.900 690,000 602,500 0.8732 91.97 90.92 91.97 90.92 95.14 6,527 92.310 -3.33%
2008-09-04 0 0.900 0.890 0.900 0.880 0.910 675,000 605,800 0.8975 95.14 94.09 95.14 93.03 96.20 6,385 94.878 0.00%
2008-09-03 0 0.900 0.890 0.900 0.880 0.910 1,330,000 1,192,350 0.8965 95.14 94.09 95.14 93.03 96.20 12,581 94.774 0.00%
2008-09-02 0 0.900 0.900 0.910 0.890 0.920 560,000 505,600 0.9029 95.14 95.14 96.20 94.09 97.26 5,297 95.446 -2.17%
2008-09-01 0 0.920 0.910 0.920 0.910 0.950 1,415,000 1,316,950 0.9307 97.26 96.20 97.26 96.20 100.4 13,385 98.390 0.00%
2008-08-29 0 0.920 0.900 0.920 0.910 0.930 1,315,000 1,204,050 0.9156 97.26 95.14 97.26 96.20 98.32 12,439 96.796 0.00%
2008-08-28 0 0.920 0.910 0.920 0.900 0.950 1,205,000 1,111,400 0.9223 97.26 96.20 97.26 95.14 100.4 11,399 97.504 0.00%
2008-08-27 0 0.920 0.920 0.930 0.880 0.930 760,000 689,900 0.9078 97.26 97.26 98.32 93.03 98.32 7,189 95.965 4.55%
2008-08-26 0 0.880 0.870 0.880 0.850 0.910 800,000 702,050 0.8776 93.03 91.97 93.03 89.86 96.20 7,567 92.772 1.15%
2008-08-25 0 0.870 0.880 0.910 0.850 0.930 3,310,000 2,965,450 0.8959 91.97 93.03 96.20 89.86 98.32 31,310 94.711 7.41%
2008-08-21 0 0.810 0.810 0.820 0.800 0.830 760,000 616,900 0.8117 85.63 85.63 86.69 84.57 87.74 7,189 85.811 -1.22%
2008-08-20 0 0.820 0.810 0.820 0.800 0.830 5,634,000 4,569,130 0.8110 86.69 85.63 86.69 84.57 87.74 53,294 85.735 -1.20%
2008-08-19 0 0.830 0.830 0.850 0.830 0.870 3,085,000 2,588,950 0.8392 87.74 87.74 89.86 87.74 91.97 29,182 88.717 -3.49%
2008-08-18 0 0.860 0.870 0.880 0.860 0.880 800,000 700,600 0.8758 90.92 91.97 93.03 90.92 93.03 7,567 92.580 -1.15%
2008-08-15 0 0.870 0.860 0.880 0.870 0.900 2,145,000 1,884,450 0.8785 91.97 90.92 93.03 91.97 95.14 20,290 92.875 0.00%
2008-08-14 0 0.870 0.870 0.880 0.860 0.880 890,000 773,800 0.8694 91.97 91.97 93.03 90.92 93.03 8,419 91.913 1.16%
2008-08-13 0 0.860 0.860 0.870 0.860 0.900 1,025,000 900,050 0.8781 90.92 90.92 91.97 90.92 95.14 9,696 92.829 -3.37%
2008-08-12 0 0.890 0.880 0.890 0.880 0.900 3,010,000 2,682,900 0.8913 94.09 93.03 94.09 93.03 95.14 28,473 94.227 -1.11%
2008-08-11 0 0.900 0.890 0.910 0.890 0.920 1,090,000 981,500 0.9005 95.14 94.09 96.20 94.09 97.26 10,311 95.193 -1.10%
2008-08-08 0 0.910 0.900 0.920 0.900 0.930 630,000 575,350 0.9133 96.20 95.14 97.26 95.14 98.32 5,959 96.545 0.00%
2008-08-07 0 0.910 0.900 0.930 0.900 0.950 6,220,000 5,681,150 0.9134 96.20 95.14 98.32 95.14 100.4 58,837 96.557 -2.15%
2008-08-05 0 0.930 0.920 0.930 0.920 0.980 4,130,000 3,949,600 0.9563 98.32 97.26 98.32 97.26 103.6 39,067 101.10 -5.10%
2008-08-04 0 0.980 0.960 0.980 0.970 0.990 2,930,000 2,852,200 0.9734 103.6 101.5 103.6 102.5 104.7 27,716 102.91 1.03%
2008-08-01 0 0.970 0.960 0.970 0.970 0.990 3,155,000 3,064,050 0.9712 102.5 101.5 102.5 102.5 104.7 29,844 102.67 -1.02%
2008-07-31 0 0.980 0.960 0.980 0.970 1.000 3,435,000 3,348,050 0.9747 103.6 101.5 103.6 102.5 105.7 32,493 103.04 1.03%
2008-07-30 0 0.970 0.970 0.980 0.940 0.980 5,376,000 5,119,020 0.9522 102.5 102.5 103.6 99.37 103.6 50,853 100.66 4.30%
2008-07-29 0 0.930 0.930 0.940 0.930 1.020 4,160,000 3,940,000 0.9471 98.32 98.32 99.37 98.32 107.8 39,351 100.12 -8.82%
2008-07-28 0 1.020 1.010 1.030 1.000 1.040 2,114,000 2,161,520 1.0225 107.8 106.8 108.9 105.7 109.9 19,997 108.09 0.00%
2008-07-25 0 1.020 1.020 1.030 1.000 1.050 3,015,000 3,077,450 1.0207 107.8 107.8 108.9 105.7 111.0 28,520 107.91 0.99%
2008-07-24 0 1.010 1.000 1.020 1.010 1.050 1,670,000 1,714,050 1.0264 106.8 105.7 107.8 106.8 111.0 15,797 108.50 -0.98%
2008-07-23 0 1.020 1.010 1.020 1.000 1.030 1,235,000 1,254,550 1.0158 107.8 106.8 107.8 105.7 108.9 11,682 107.39 4.08%
2008-07-22 0 0.980 0.980 0.990 0.970 1.000 740,000 727,750 0.9834 103.6 103.6 104.7 102.5 105.7 7,000 103.97 0.00%
2008-07-21 0 0.980 0.980 0.990 0.960 0.990 705,000 689,500 0.9780 103.6 103.6 104.7 101.5 104.7 6,669 103.39 2.08%
2008-07-18 0 0.960 0.950 0.960 0.940 1.010 1,670,000 1,594,950 0.9551 101.5 100.4 101.5 99.37 106.8 15,797 100.96 -2.04%
2008-07-17 0 0.980 0.970 0.990 0.960 0.980 862,000 829,790 0.9626 103.6 102.5 104.7 101.5 103.6 8,154 101.77 3.16%
2008-07-16 0 0.950 0.950 0.960 0.920 0.950 1,040,000 985,200 0.9473 100.4 100.4 101.5 97.26 100.4 9,838 100.15 2.15%
2008-07-15 0 0.930 0.930 0.940 0.920 0.950 33,455,000 31,684,424 0.9471 98.32 98.32 99.37 97.26 100.4 316,462 100.12 -3.12%
2008-07-14 0 0.960 0.960 0.970 0.930 0.960 3,235,000 3,064,650 0.9473 101.5 101.5 102.5 98.32 101.5 30,601 100.15 -1.03%
2008-07-11 0 0.970 0.970 0.980 0.940 0.980 1,576,000 1,515,640 0.9617 102.5 102.5 103.6 99.37 103.6 14,908 101.67 2.11%
2008-07-10 0 0.950 0.950 0.960 0.930 0.960 1,635,000 1,551,300 0.9488 100.4 100.4 101.5 98.32 101.5 15,466 100.30 -1.04%
2008-07-09 0 0.960 0.960 0.970 0.910 0.970 6,435,000 6,103,900 0.9485 101.5 101.5 102.5 96.20 102.5 60,871 100.28 2.13%
2008-07-08 0 0.940 0.930 0.940 0.920 0.950 4,930,000 4,612,650 0.9356 99.37 98.32 99.37 97.26 100.4 46,635 98.911 1.08%
2008-07-07 0 0.930 0.930 0.940 0.920 0.970 3,145,000 2,953,000 0.9390 98.32 98.32 99.37 97.26 102.5 29,750 99.262 1.09%
2008-07-04 0 0.920 0.910 0.920 0.900 0.940 3,415,000 3,158,050 0.9248 97.26 96.20 97.26 95.14 99.37 32,304 97.761 2.22%
2008-07-03 0 0.900 0.890 0.900 0.900 0.980 14,375,000 13,140,450 0.9141 95.14 94.09 95.14 95.14 103.6 135,978 96.637 -8.16%
2008-07-02 0 0.980 0.970 0.990 0.950 1.010 6,530,000 6,377,650 0.9767 103.6 102.5 104.7 100.4 106.8 61,769 103.25 -2.00%
2008-06-30 0 1.000 1.000 1.020 1.000 1.090 17,660,000 18,252,150 1.0335 105.7 105.7 107.8 105.7 115.2 167,052 109.26 -8.26%
2008-06-27 0 1.090 1.060 1.090 1.000 1.090 1,050,000 1,080,850 1.0294 115.2 112.1 115.2 105.7 115.2 9,932 108.82 5.83%
2008-06-26 0 1.030 1.040 1.060 1.030 1.070 2,250,000 2,359,450 1.0486 108.9 109.9 112.1 108.9 113.1 21,284 110.86 -1.90%
2008-06-25 0 1.050 1.040 1.050 1.020 1.050 980,000 1,015,500 1.0362 111.0 109.9 111.0 107.8 111.0 9,270 109.55 2.94%
2008-06-24 0 1.020 1.020 1.030 1.020 1.050 2,690,000 2,771,150 1.0302 107.8 107.8 108.9 107.8 111.0 25,446 108.90 -3.77%
2008-06-23 0 1.060 1.050 1.060 1.040 1.080 1,855,000 1,959,150 1.0561 112.1 111.0 112.1 109.9 114.2 17,547 111.65 -1.85%
2008-06-20 0 1.080 1.080 1.090 1.070 1.120 1,730,000 1,888,750 1.0918 114.2 114.2 115.2 113.1 118.4 16,365 115.42 -1.82%
2008-06-19 0 1.100 1.090 1.100 1.080 1.120 1,235,000 1,349,700 1.0929 116.3 115.2 116.3 114.2 118.4 11,682 115.53 -1.79%
2008-06-18 0 1.120 1.110 1.120 1.100 1.120 2,840,000 3,155,250 1.1110 118.4 117.3 118.4 116.3 118.4 26,865 117.45 0.00%
2008-06-17 0 1.120 1.110 1.120 1.110 1.190 1,205,000 1,362,000 1.1303 118.4 117.3 118.4 117.3 125.8 11,399 119.49 -3.45%
2008-06-16 0 1.160 1.150 1.160 1.120 1.170 1,725,000 1,996,450 1.1574 122.6 121.6 122.6 118.4 123.7 16,317 122.35 4.50%
2008-06-13 0 1.110 1.100 1.110 1.100 1.150 2,385,000 2,684,300 1.1255 117.3 116.3 117.3 116.3 121.6 22,561 118.98 -2.63%
2008-06-12 0 1.140 1.130 1.140 1.120 1.190 3,420,000 3,922,900 1.1470 120.5 119.5 120.5 118.4 125.8 32,351 121.26 -4.20%
2008-06-11 0 1.190 1.180 1.200 1.170 1.210 1,556,439 1,862,033 1.1963 125.8 124.7 126.9 123.7 127.9 14,723 126.47 0.85%
2008-06-10 0 1.180 1.170 1.190 1.180 1.240 13,330,000 16,583,900 1.2441 124.7 123.7 125.8 124.7 131.1 126,093 131.52 -6.35%
2008-06-06 0 1.260 1.250 1.260 1.250 1.270 2,600,000 3,270,600 1.2579 133.2 132.1 133.2 132.1 134.3 24,594 132.98 0.00%
2008-06-05 0 1.260 1.260 1.270 1.260 1.290 1,150,000 1,462,850 1.2720 133.2 133.2 134.3 133.2 136.4 10,878 134.47 -2.33%
2008-06-04 0 1.290 1.290 1.300 1.270 1.300 1,490,000 1,911,850 1.2831 136.4 136.4 137.4 134.3 137.4 14,094 135.65 0.00%
2008-06-03 0 1.290 1.290 1.310 1.290 1.340 2,390,000 3,117,200 1.3043 136.4 136.4 138.5 136.4 141.7 22,608 137.88 -3.01%
2008-06-02 0 1.330 1.330 1.340 1.310 1.350 1,150,000 1,535,050 1.3348 140.6 140.6 141.7 138.5 142.7 10,878 141.11 0.00%
2008-05-30 0 1.330 1.320 1.330 1.310 1.340 1,615,000 2,145,500 1.3285 140.6 139.5 140.6 138.5 141.7 15,277 140.44 1.53%
2008-05-29 0 1.310 1.300 1.320 1.290 1.370 4,430,000 5,795,050 1.3081 138.5 137.4 139.5 136.4 144.8 41,905 138.29 -2.24%
2008-05-28 0 1.340 1.340 1.350 1.310 1.360 2,440,000 3,246,950 1.3307 141.7 141.7 142.7 138.5 143.8 23,081 140.68 -0.74%
2008-05-27 0 1.350 1.350 1.360 1.340 1.370 2,525,000 3,433,575 1.3598 142.7 142.7 143.8 141.7 144.8 23,885 143.76 0.75%
2008-05-26 0 1.340 1.340 1.350 1.310 1.370 2,405,000 3,207,550 1.3337 141.7 141.7 142.7 138.5 144.8 22,750 140.99 -2.19%
2008-05-23 0 1.370 1.370 1.380 1.360 1.400 1,990,000 2,743,750 1.3788 144.8 144.8 145.9 143.8 148.0 18,824 145.76 -1.44%
2008-05-22 0 1.390 1.380 1.390 1.360 1.410 2,990,000 4,131,200 1.3817 146.9 145.9 146.9 143.8 149.1 28,283 146.06 -2.11%
2008-05-21 0 1.420 1.420 1.430 1.390 1.440 1,820,000 2,564,600 1.4091 150.1 150.1 151.2 146.9 152.2 17,216 148.97 -0.70%
2008-05-20 0 1.430 1.410 1.430 1.390 1.510 6,100,000 8,761,550 1.4363 151.2 149.1 151.2 146.9 159.6 57,702 151.84 -4.67%
2008-05-19 0 1.500 1.490 1.500 1.490 1.550 6,816,200 10,320,250 1.5141 158.6 157.5 158.6 157.5 163.9 64,477 160.06 0.00%
2008-05-16 0 1.500 1.490 1.500 1.470 1.550 10,005,000 15,007,545 1.5000 158.6 157.5 158.6 155.4 163.9 94,641 158.57 2.74%
2008-05-15 0 1.460 1.450 1.460 1.440 1.500 6,525,000 9,547,600 1.4632 154.3 153.3 154.3 152.2 158.6 61,722 154.69 2.10%
2008-05-14 0 1.430 1.420 1.430 1.390 1.440 3,800,000 5,379,150 1.4156 151.2 150.1 151.2 146.9 152.2 35,945 149.65 2.14%
2008-05-13 0 1.400 1.390 1.400 1.390 1.450 5,800,000 8,182,100 1.4107 148.0 146.9 148.0 146.9 153.3 54,864 149.13 -2.10%
2008-05-09 0 1.430 1.420 1.430 1.420 1.450 6,255,000 8,969,150 1.4339 151.2 150.1 151.2 150.1 153.3 59,168 151.59 2.14%
2008-05-08 0 1.400 1.400 1.410 1.360 1.430 6,275,000 8,794,700 1.4015 148.0 148.0 149.1 143.8 151.2 59,357 148.17 1.45%
2008-05-07 0 1.380 1.370 1.390 1.320 1.480 6,835,000 9,474,650 1.3862 145.9 144.8 146.9 139.5 156.5 64,655 146.54 -4.83%
2008-05-06 0 1.450 1.440 1.470 1.420 1.530 14,145,000 20,950,200 1.4811 153.3 152.2 155.4 150.1 161.7 133,802 156.58 -5.84%
2008-05-05 0 1.540 1.530 1.550 1.400 1.570 25,874,400 38,759,863 1.4980 162.8 161.7 163.9 148.0 166.0 244,755 158.36 20.31%
2008-05-02 0 1.280 1.270 1.280 1.260 1.310 3,351,000 4,287,005 1.2793 135.3 134.3 135.3 133.2 138.5 31,698 135.24 5.79%
2008-04-30 0 1.210 1.200 1.210 1.190 1.210 1,005,000 1,207,150 1.2011 127.9 126.9 127.9 125.8 127.9 9,507 126.98 1.68%
2008-04-29 0 1.190 1.180 1.190 1.170 1.200 1,840,000 2,189,450 1.1899 125.8 124.7 125.8 123.7 126.9 17,405 125.79 -0.83%
2008-04-28 0 1.200 1.190 1.210 1.190 1.220 850,000 1,026,650 1.2078 126.9 125.8 127.9 125.8 129.0 8,040 127.69 -1.64%
2008-04-25 0 1.220 1.220 1.230 1.220 1.240 420,000 516,700 1.2302 129.0 129.0 130.0 129.0 131.1 3,973 130.06 -0.81%
2008-04-24 0 1.230 1.230 1.250 1.200 1.250 2,760,000 3,383,400 1.2259 130.0 130.0 132.1 126.9 132.1 26,108 129.59 0.82%
2008-04-23 0 1.220 1.220 1.230 1.220 1.250 675,000 829,750 1.2293 129.0 129.0 130.0 129.0 132.1 6,385 129.95 -1.61%
2008-04-22 0 1.240 1.220 1.240 1.220 1.260 2,720,000 3,428,350 1.2604 131.1 129.0 131.1 129.0 133.2 25,729 133.25 -1.59%
2008-04-21 0 1.260 1.240 1.260 1.240 1.290 3,875,000 4,873,900 1.2578 133.2 131.1 133.2 131.1 136.4 36,655 132.97 1.61%
2008-04-18 0 1.240 1.240 1.260 1.210 1.290 3,645,000 4,566,650 1.2529 131.1 131.1 133.2 127.9 136.4 34,479 132.45 0.00%
2008-04-17 0 1.240 1.230 1.240 1.230 1.300 3,615,000 4,508,075 1.2470 131.1 130.0 131.1 130.0 137.4 34,196 131.83 3.33%
2008-04-16 0 1.200 1.180 1.220 1.150 1.310 8,055,000 9,845,000 1.2222 126.9 124.7 129.0 121.6 138.5 76,195 129.21 7.14%
2008-04-15 0 1.120 1.120 1.140 1.120 1.160 255,000 291,750 1.1441 118.4 118.4 120.5 118.4 122.6 2,412 120.95 -3.45%
2008-04-14 0 1.160 1.150 1.160 1.130 1.180 2,020,000 2,337,750 1.1573 122.6 121.6 122.6 119.5 124.7 19,108 122.34 -1.69%
2008-04-11 0 1.180 1.170 1.180 1.160 1.190 875,000 1,028,750 1.1757 124.7 123.7 124.7 122.6 125.8 8,277 124.29 1.72%
2008-04-10 0 1.160 1.150 1.160 1.150 1.160 415,000 480,450 1.1577 122.6 121.6 122.6 121.6 122.6 3,926 122.39 0.00%
2008-04-09 0 1.160 1.160 1.170 1.150 1.180 1,520,000 1,778,150 1.1698 122.6 122.6 123.7 121.6 124.7 14,378 123.67 -0.85%
2008-04-08 0 1.170 1.160 1.170 1.150 1.200 1,335,000 1,559,700 1.1683 123.7 122.6 123.7 121.6 126.9 12,628 123.51 0.00%
2008-04-07 0 1.170 1.160 1.180 1.100 1.180 1,281,000 1,470,480 1.1479 123.7 122.6 124.7 116.3 124.7 12,117 121.35 3.54%
2008-04-03 0 1.130 1.120 1.130 1.130 1.180 2,355,000 2,696,100 1.1448 119.5 118.4 119.5 119.5 124.7 22,277 121.03 0.00%
2008-04-02 0 1.130 1.130 1.140 1.110 1.130 5,065,000 5,550,470 1.0958 119.5 119.5 120.5 117.3 119.5 47,912 115.85 2.73%
2008-04-01 0 1.100 1.090 1.100 1.080 1.110 595,000 649,500 1.0916 116.3 115.2 116.3 114.2 117.3 5,628 115.40 1.85%
2008-03-31 0 1.080 1.080 1.100 1.060 1.140 1,345,000 1,466,250 1.0901 114.2 114.2 116.3 112.1 120.5 12,723 115.25 1.89%
2008-03-28 0 1.060 1.050 1.060 1.040 1.070 790,000 831,400 1.0524 112.1 111.0 112.1 109.9 113.1 7,473 111.26 2.91%
2008-03-27 0 1.030 1.030 1.040 0.980 1.040 1,700,000 1,719,250 1.0113 108.9 108.9 109.9 103.6 109.9 16,081 106.91 5.10%
2008-03-26 0 0.980 0.980 0.990 0.960 0.990 1,450,000 1,423,100 0.9814 103.6 103.6 104.7 101.5 104.7 13,716 103.75 1.03%
2008-03-25 0 0.970 0.970 0.980 0.960 0.990 1,180,000 1,147,300 0.9723 102.5 102.5 103.6 101.5 104.7 11,162 102.79 0.00%
2008-03-20 0 0.970 0.960 0.970 0.960 0.980 425,000 410,450 0.9658 102.5 101.5 102.5 101.5 103.6 4,020 102.10 -1.02%
2008-03-19 0 0.980 0.980 1.000 0.970 1.000 910,000 888,350 0.9762 103.6 103.6 105.7 102.5 105.7 8,608 103.20 -1.01%
2008-03-18 0 0.990 0.970 0.990 0.950 0.990 2,480,000 2,368,300 0.9550 104.7 102.5 104.7 100.4 104.7 23,459 100.95 4.21%
2008-03-17 0 0.950 0.900 0.950 0.950 1.000 1,505,000 1,467,850 0.9753 100.4 95.14 100.4 100.4 105.7 14,236 103.11 -7.77%
2008-03-14 0 1.030 1.010 1.030 1.000 1.040 380,000 386,200 1.0163 108.9 106.8 108.9 105.7 109.9 3,595 107.44 0.98%
2008-03-13 0 1.020 1.000 1.020 1.000 1.030 350,000 357,700 1.0220 107.8 105.7 107.8 105.7 108.9 3,311 108.04 -2.86%
2008-03-12 0 1.050 1.020 1.050 1.020 1.050 810,000 840,180 1.0373 111.0 107.8 111.0 107.8 111.0 7,662 109.65 5.00%
2008-03-11 0 1.000 0.990 1.000 0.990 1.020 615,000 618,550 1.0058 105.7 104.7 105.7 104.7 107.8 5,817 106.33 -3.85%
2008-03-10 0 1.040 1.020 1.050 1.010 1.050 265,000 273,000 1.0302 109.9 107.8 111.0 106.8 111.0 2,507 108.91 -1.89%
2008-03-07 0 1.060 1.060 1.070 1.060 1.100 50,555,000 48,592,900 0.9612 112.1 112.1 113.1 112.1 116.3 478,217 101.61 -3.64%
2008-03-06 0 1.100 1.100 1.110 1.100 1.120 200,000 221,100 1.1055 116.3 116.3 117.3 116.3 118.4 1,892 116.87 0.00%
2008-03-05 0 1.100 1.090 1.100 1.090 1.100 160,000 174,900 1.0931 116.3 115.2 116.3 115.2 116.3 1,513 115.56 0.00%
2008-03-04 0 1.100 1.100 1.120 1.090 1.160 1,255,000 1,421,600 1.1327 116.3 116.3 118.4 115.2 122.6 11,871 119.75 -3.51%
2008-03-03 0 1.140 1.140 1.150 1.130 1.170 740,000 849,400 1.1478 120.5 120.5 121.6 119.5 123.7 7,000 121.34 -4.20%
2008-02-29 0 1.190 1.180 1.190 1.100 1.190 1,085,000 1,248,150 1.1504 125.8 124.7 125.8 116.3 125.8 10,263 121.61 7.21%
2008-02-28 0 1.110 1.110 1.120 1.080 1.120 790,000 873,450 1.1056 117.3 117.3 118.4 114.2 118.4 7,473 116.88 2.78%
2008-02-27 0 1.080 1.090 1.100 1.060 1.090 355,350 382,661 1.0769 114.2 115.2 116.3 112.1 115.2 3,361 113.84 0.00%
2008-02-26 0 1.080 1.080 1.090 1.080 1.110 395,000 433,500 1.0975 114.2 114.2 115.2 114.2 117.3 3,736 116.02 -1.82%
2008-02-25 0 1.100 1.090 1.100 1.080 1.120 1,120,000 1,230,750 1.0989 116.3 115.2 116.3 114.2 118.4 10,594 116.17 2.80%
2008-02-22 0 1.070 1.060 1.080 1.040 1.070 424,203 447,263 1.0544 113.1 112.1 114.2 109.9 113.1 4,013 111.46 0.94%
2008-02-21 0 1.060 1.050 1.060 1.040 1.070 520,000 550,600 1.0588 112.1 111.0 112.1 109.9 113.1 4,919 111.94 -0.93%
2008-02-20 0 1.070 1.060 1.070 1.040 1.070 1,980,000 2,085,700 1.0534 113.1 112.1 113.1 109.9 113.1 18,729 111.36 1.90%
2008-02-19 0 1.050 1.040 1.050 1.030 1.080 1,165,000 1,226,000 1.0524 111.0 109.9 111.0 108.9 114.2 11,020 111.25 0.00%
2008-02-18 0 1.050 1.050 1.060 0.990 1.060 3,240,000 3,371,600 1.0406 111.0 111.0 112.1 104.7 112.1 30,648 110.01 7.14%
2008-02-15 0 0.980 0.980 0.990 0.950 0.980 425,000 411,450 0.9681 103.6 103.6 104.7 100.4 103.6 4,020 102.35 1.03%
2008-02-14 0 0.970 0.970 0.980 0.930 0.970 1,245,000 1,182,700 0.9500 102.5 102.5 103.6 98.32 102.5 11,777 100.43 4.30%
2008-02-13 0 0.930 0.930 0.950 0.920 0.990 1,410,000 1,324,450 0.9393 98.32 98.32 100.4 97.26 104.7 13,338 99.301 -4.12%
2008-02-12 0 0.970 0.960 0.970 0.950 0.970 1,744,000 1,672,250 0.9589 102.5 101.5 102.5 100.4 102.5 16,497 101.37 -2.02%
2008-02-11 0 0.990 0.980 0.990 0.990 0.990 100,000 99,000 0.9900 104.7 103.6 104.7 104.7 104.7 946 104.66 1.02%
2008-02-06 0 0.980 0.970 0.980 0.950 0.980 435,000 418,400 0.9618 103.6 102.5 103.6 100.4 103.6 4,115 101.68 -1.01%
2008-02-05 0 0.990 1.000 1.020 0.980 1.010 1,605,000 1,592,800 0.9924 104.7 105.7 107.8 103.6 106.8 15,182 104.91 -1.98%
2008-02-04 0 1.010 1.010 1.030 1.000 1.030 870,000 883,950 1.0160 106.8 106.8 108.9 105.7 108.9 8,230 107.41 3.06%
2008-02-01 0 0.980 0.980 1.000 0.980 1.010 855,000 852,000 0.9965 103.6 103.6 105.7 103.6 106.8 8,088 105.34 -2.00%
2008-01-31 0 1.000 0.990 1.000 0.990 1.010 2,260,000 2,254,250 0.9975 105.7 104.7 105.7 104.7 106.8 21,378 105.45 -3.85%
2008-01-30 0 1.040 1.020 1.050 1.020 1.070 540,000 560,300 1.0376 109.9 107.8 111.0 107.8 113.1 5,108 109.69 -1.89%
2008-01-29 0 1.060 1.050 1.060 1.050 1.100 855,000 904,000 1.0573 112.1 111.0 112.1 111.0 116.3 8,088 111.77 1.92%
2008-01-28 0 1.040 1.010 1.040 0.980 1.050 605,000 616,600 1.0192 109.9 106.8 109.9 103.6 111.0 5,723 107.74 -0.95%
2008-01-25 0 1.050 1.040 1.050 1.030 1.070 1,610,900 1,680,576 1.0433 111.0 109.9 111.0 108.9 113.1 15,238 110.29 1.94%
2008-01-24 0 1.030 1.000 1.040 0.990 1.120 4,036,000 4,154,400 1.0293 108.9 105.7 109.9 104.7 118.4 38,178 108.82 -3.74%
2008-01-23 0 1.070 1.050 1.070 1.040 1.190 3,225,000 3,494,550 1.0836 113.1 111.0 113.1 109.9 125.8 30,506 114.55 -2.73%
2008-01-22 0 1.100 1.080 1.100 1.060 1.180 1,389,000 1,537,960 1.1072 116.3 114.2 116.3 112.1 124.7 13,139 117.05 -9.84%
2008-01-21 0 1.220 1.220 1.230 1.220 1.230 1,075,000 1,315,500 1.2237 129.0 129.0 130.0 129.0 130.0 10,169 129.37 -0.81%
2008-01-18 0 1.230 1.220 1.240 1.200 1.240 435,000 529,500 1.2172 130.0 129.0 131.1 126.9 131.1 4,115 128.68 0.82%
2008-01-17 0 1.220 1.220 1.240 1.210 1.260 465,000 569,600 1.2249 129.0 129.0 131.1 127.9 133.2 4,399 129.50 -0.81%
2008-01-16 0 1.230 1.220 1.230 1.210 1.270 770,000 957,600 1.2436 130.0 129.0 130.0 127.9 134.3 7,284 131.47 -8.89%
2008-01-15 0 1.350 1.260 1.350 1.250 1.350 1,770,000 2,256,900 1.2751 142.7 133.2 142.7 132.1 142.7 16,743 134.80 3.85%
2008-01-14 0 1.300 1.290 1.300 1.260 1.300 1,285,000 1,643,300 1.2788 137.4 136.4 137.4 133.2 137.4 12,155 135.19 1.56%
2008-01-11 0 1.280 1.280 1.290 1.260 1.340 695,000 900,500 1.2957 135.3 135.3 136.4 133.2 141.7 6,574 136.97 -2.29%
2008-01-10 0 1.310 1.300 1.320 1.300 1.370 1,070,000 1,412,800 1.3204 138.5 137.4 139.5 137.4 144.8 10,121 139.58 0.00%
2008-01-09 0 1.310 1.310 1.320 1.290 1.350 550,000 723,300 1.3151 138.5 138.5 139.5 136.4 142.7 5,203 139.03 0.00%
2008-01-08 0 1.310 1.310 1.330 1.300 1.340 885,000 1,175,050 1.3277 138.5 138.5 140.6 137.4 141.7 8,372 140.36 -0.76%
2008-01-07 0 1.320 1.310 1.320 1.250 1.320 475,000 613,850 1.2923 139.5 138.5 139.5 132.1 139.5 4,493 136.62 3.13%
2008-01-04 0 1.280 1.290 1.300 1.280 1.330 575,000 750,850 1.3058 135.3 136.4 137.4 135.3 140.6 5,439 138.05 -1.54%
2008-01-03 0 1.300 1.300 1.340 1.290 1.330 635,000 832,700 1.3113 137.4 137.4 141.7 136.4 140.6 6,007 138.63 -3.70%
2008-01-02 0 1.350 1.340 1.360 1.280 1.350 1,570,000 2,047,950 1.3044 142.7 141.7 143.8 135.3 142.7 14,851 137.90 0.00%
2007-12-31 0 1.350 1.340 1.350 1.310 1.360 685,000 923,700 1.3485 142.7 141.7 142.7 138.5 143.8 6,480 142.55 0.75%
2007-12-28 0 1.340 1.340 1.350 1.280 1.350 700,000 929,100 1.3273 141.7 141.7 142.7 135.3 142.7 6,622 140.31 0.00%
2007-12-27 0 1.340 1.340 1.350 1.300 1.420 1,640,000 2,192,200 1.3367 141.7 141.7 142.7 137.4 150.1 15,513 141.31 -3.60%
2007-12-24 0 1.390 1.380 1.390 1.330 1.400 335,000 463,400 1.3833 146.9 145.9 146.9 140.6 148.0 3,169 146.23 4.51%
2007-12-21 0 1.330 1.340 1.380 1.250 1.340 1,086,600 1,407,736 1.2955 140.6 141.7 145.9 132.1 141.7 10,279 136.96 5.56%
2007-12-20 0 1.260 1.250 1.260 1.240 1.270 850,000 1,064,800 1.2527 133.2 132.1 133.2 131.1 134.3 8,040 132.43 -1.56%
2007-12-19 0 1.280 1.260 1.280 1.260 1.300 1,155,000 1,482,300 1.2834 135.3 133.2 135.3 133.2 137.4 10,926 135.67 -2.29%
2007-12-18 0 1.310 1.310 1.320 1.280 1.320 865,000 1,126,550 1.3024 138.5 138.5 139.5 135.3 139.5 8,182 137.68 -0.76%
2007-12-17 0 1.320 1.310 1.320 1.300 1.430 2,145,000 2,845,600 1.3266 139.5 138.5 139.5 137.4 151.2 20,290 140.24 -4.35%
2007-12-14 0 1.380 1.380 1.390 1.370 1.440 955,000 1,324,700 1.3871 145.9 145.9 146.9 144.8 152.2 9,034 146.64 0.00%
2007-12-13 0 1.380 1.380 1.400 1.380 1.480 1,225,000 1,748,350 1.4272 145.9 145.9 148.0 145.9 156.5 11,588 150.88 -4.83%
2007-12-12 0 1.450 1.440 1.450 1.430 1.480 1,225,000 1,773,150 1.4475 153.3 152.2 153.3 151.2 156.5 11,588 153.02 -2.68%
2007-12-11 0 1.490 1.480 1.490 1.460 1.500 285,000 421,500 1.4789 157.5 156.5 157.5 154.3 158.6 2,696 156.35 2.05%
2007-12-10 0 1.460 1.470 1.500 1.440 1.500 865,000 1,288,200 1.4892 154.3 155.4 158.6 152.2 158.6 8,182 157.44 -1.35%
2007-12-07 0 1.480 1.460 1.490 1.440 1.500 1,246,758 1,834,561 1.4715 156.5 154.3 157.5 152.2 158.6 11,794 155.56 2.07%
2007-12-06 0 1.450 1.450 1.460 1.400 1.490 1,145,000 1,650,550 1.4415 153.3 153.3 154.3 148.0 157.5 10,831 152.39 0.00%
2007-12-05 0 1.450 1.450 1.460 1.440 1.480 1,402,336 2,034,944 1.4511 153.3 153.3 154.3 152.2 156.5 13,265 153.41 -1.36%
2007-12-04 0 1.470 1.460 1.470 1.440 1.510 3,265,000 4,754,550 1.4562 155.4 154.3 155.4 152.2 159.6 30,885 153.94 -3.29%
2007-12-03 0 1.520 1.510 1.520 1.500 1.530 1,224,200 1,856,616 1.5166 160.7 159.6 160.7 158.6 161.7 11,580 160.33 1.33%
2007-11-30 0 1.500 1.470 1.500 1.480 1.500 640,000 951,950 1.4874 158.6 155.4 158.6 156.5 158.6 6,054 157.24 0.00%
2007-11-29 0 1.500 1.490 1.500 1.480 1.530 1,505,000 2,258,200 1.5005 158.6 157.5 158.6 156.5 161.7 14,236 158.62 0.00%
2007-11-28 0 1.500 1.490 1.510 1.460 1.590 2,595,400 3,942,210 1.5189 158.6 157.5 159.6 154.3 168.1 24,551 160.57 0.67%
2007-11-27 0 1.490 1.490 1.500 1.420 1.570 1,515,000 2,256,550 1.4895 157.5 157.5 158.6 150.1 166.0 14,331 157.46 1.36%
2007-11-26 0 1.470 1.470 1.480 1.440 1.470 560,000 816,450 1.4579 155.4 155.4 156.5 152.2 155.4 5,297 154.13 3.52%
2007-11-23 0 1.420 1.410 1.440 1.400 1.460 980,000 1,398,750 1.4273 150.1 149.1 152.2 148.0 154.3 9,270 150.89 0.71%
2007-11-22 0 1.410 1.390 1.420 1.380 1.450 1,780,000 2,541,350 1.4277 149.1 146.9 150.1 145.9 153.3 16,838 150.93 -2.76%
2007-11-21 0 1.450 1.450 1.470 1.450 1.480 1,620,000 2,363,550 1.4590 153.3 153.3 155.4 153.3 156.5 15,324 154.24 -2.68%
2007-11-20 0 1.490 1.490 1.500 1.430 1.540 3,950,000 5,842,800 1.4792 157.5 157.5 158.6 151.2 162.8 37,364 156.37 1.36%
2007-11-19 0 1.470 1.460 1.470 1.470 1.530 1,930,000 2,897,600 1.5013 155.4 154.3 155.4 155.4 161.7 18,257 158.72 -2.00%
2007-11-16 0 1.500 1.490 1.500 1.470 1.520 3,030,000 4,527,100 1.4941 158.6 157.5 158.6 155.4 160.7 28,662 157.95 -2.60%
2007-11-15 0 1.540 1.530 1.550 1.530 1.590 975,000 1,517,900 1.5568 162.8 161.7 163.9 161.7 168.1 9,223 164.58 -3.14%
2007-11-14 0 1.590 1.580 1.590 1.570 1.630 2,465,000 3,931,500 1.5949 168.1 167.0 168.1 166.0 172.3 23,317 168.61 3.25%
2007-11-13 0 1.540 1.530 1.550 1.500 1.590 2,788,500 4,299,210 1.5418 162.8 161.7 163.9 158.6 168.1 26,377 162.99 -3.14%
2007-11-12 0 1.590 1.580 1.590 1.540 1.620 3,165,000 5,065,300 1.6004 168.1 167.0 168.1 162.8 171.3 29,939 169.19 -3.05%
2007-11-09 0 1.640 1.640 1.650 1.600 1.670 6,230,000 10,263,400 1.6474 173.4 173.4 174.4 169.1 176.5 58,932 174.16 0.00%
2007-11-08 0 1.640 1.640 1.650 1.580 1.650 3,643,500 5,901,145 1.6196 173.4 173.4 174.4 167.0 174.4 34,465 171.22 -0.61%
2007-11-07 0 1.650 1.650 1.660 1.650 1.730 3,025,000 5,076,350 1.6781 174.4 174.4 175.5 174.4 182.9 28,614 177.40 0.61%
2007-11-06 0 1.640 1.620 1.650 1.570 1.650 3,265,000 5,304,450 1.6246 173.4 171.3 174.4 166.0 174.4 30,885 171.75 -0.61%
2007-11-05 0 1.650 1.640 1.650 1.630 1.690 2,730,000 4,498,050 1.6476 174.4 173.4 174.4 172.3 178.7 25,824 174.18 -1.20%
2007-11-02 0 1.670 1.670 1.680 1.580 1.680 6,405,000 10,550,500 1.6472 176.5 176.5 177.6 167.0 177.6 60,587 174.14 -0.60%
2007-11-01 0 1.680 1.680 1.690 1.660 1.820 3,930,000 6,821,750 1.7358 177.6 177.6 178.7 175.5 192.4 37,175 183.50 -6.15%
2007-10-31 0 1.790 1.780 1.790 1.740 1.840 6,025,000 10,850,050 1.8008 189.2 188.2 189.2 183.9 194.5 56,993 190.38 1.13%
2007-10-30 0 1.770 1.760 1.770 1.720 1.830 15,554,000 27,615,530 1.7755 187.1 186.1 187.1 181.8 193.5 147,131 187.69 4.73%
2007-10-29 0 1.690 1.690 1.700 1.520 1.700 17,710,000 28,712,800 1.6213 178.7 178.7 179.7 160.7 179.7 167,525 171.39 14.97%
2007-10-26 0 1.470 1.460 1.470 1.440 1.500 4,415,000 6,433,700 1.4572 155.4 154.3 155.4 152.2 158.6 41,763 154.05 2.08%
2007-10-25 0 1.440 1.440 1.450 1.400 1.450 2,295,000 3,261,850 1.4213 152.2 152.2 153.3 148.0 153.3 21,709 150.25 1.41%
2007-10-24 0 1.420 1.410 1.430 1.400 1.480 1,945,000 2,789,450 1.4342 150.1 149.1 151.2 148.0 156.5 18,398 151.61 -0.70%
2007-10-23 0 1.430 1.420 1.430 1.390 1.470 2,125,000 3,054,250 1.4373 151.2 150.1 151.2 146.9 155.4 20,101 151.94 3.62%
2007-10-22 0 1.380 1.370 1.420 1.330 1.470 3,368,519 4,707,244 1.3974 145.9 144.8 150.1 140.6 155.4 31,864 147.73 -3.50%
2007-10-18 0 1.430 1.430 1.440 1.370 1.530 3,640,000 5,203,100 1.4294 151.2 151.2 152.2 144.8 161.7 34,432 151.11 -2.72%
2007-10-17 0 1.470 1.450 1.470 1.430 1.510 4,770,000 7,018,350 1.4714 155.4 153.3 155.4 151.2 159.6 45,121 155.54 2.80%
2007-10-16 0 1.430 1.420 1.450 1.420 1.540 1,940,000 2,872,000 1.4804 151.2 150.1 153.3 150.1 162.8 18,351 156.50 -5.30%
2007-10-15 0 1.510 1.500 1.540 1.500 1.600 6,890,000 10,680,950 1.5502 159.6 158.6 162.8 158.6 169.1 65,175 163.88 -3.82%
2007-10-12 0 1.570 1.550 1.600 1.550 1.620 5,947,000 9,370,250 1.5756 166.0 163.9 169.1 163.9 171.3 56,255 166.57 -1.26%
2007-10-11 0 1.590 1.590 1.600 1.550 1.670 9,310,000 15,087,100 1.6205 168.1 168.1 169.1 163.9 176.5 88,066 171.32 1.27%
2007-10-10 0 1.570 1.560 1.570 1.420 1.570 14,367,800 21,487,666 1.4955 166.0 164.9 166.0 150.1 166.0 135,910 158.10 8.28%
2007-10-09 1 - - - - - 0 0 - 153.3 - - - - 0 - 0.00%
2007-10-08 0 1.450 1.440 1.450 1.370 1.510 11,535,000 16,594,300 1.4386 153.3 152.2 153.3 144.8 159.6 109,113 152.08 5.84%
2007-10-05 0 1.370 1.350 1.370 1.280 1.380 4,105,000 5,551,800 1.3524 144.8 142.7 144.8 135.3 145.9 38,831 142.97 4.58%
2007-10-04 0 1.310 1.300 1.310 1.260 1.320 1,365,000 1,777,950 1.3025 138.5 137.4 138.5 133.2 139.5 12,912 137.70 -1.50%
2007-10-03 0 1.330 1.320 1.330 1.310 1.340 3,151,000 4,168,730 1.3230 140.6 139.5 140.6 138.5 141.7 29,806 139.86 -0.75%
2007-10-02 0 1.340 1.340 1.350 1.260 1.350 3,543,000 4,645,900 1.3113 141.7 141.7 142.7 133.2 142.7 33,514 138.62 7.20%
2007-09-28 0 1.250 1.250 1.280 1.190 1.310 7,150,000 8,890,550 1.2434 132.1 132.1 135.3 125.8 138.5 67,634 131.45 -3.85%
2007-09-27 0 1.300 1.300 1.310 1.290 1.370 2,695,108 3,567,746 1.3238 137.4 137.4 138.5 136.4 144.8 25,494 139.94 -0.76%
2007-09-25 0 1.310 1.310 1.320 1.280 1.340 1,300,000 1,695,250 1.3040 138.5 138.5 139.5 135.3 141.7 12,297 137.86 0.77%
2007-09-24 0 1.300 1.300 1.310 1.290 1.370 2,795,000 3,676,750 1.3155 137.4 137.4 138.5 136.4 144.8 26,439 139.07 -2.99%
2007-09-21 0 1.340 1.330 1.340 1.330 1.360 3,515,000 4,726,900 1.3448 141.7 140.6 141.7 140.6 143.8 33,250 142.16 -1.47%
2007-09-20 0 1.360 1.350 1.370 1.340 1.450 5,420,000 7,369,450 1.3597 143.8 142.7 144.8 141.7 153.3 51,270 143.74 -2.86%
2007-09-19 0 1.400 1.390 1.400 1.200 1.420 11,530,000 15,489,950 1.3434 148.0 146.9 148.0 126.9 150.1 109,066 142.02 3.70%
2007-09-18 0 1.350 1.340 1.350 1.300 1.380 3,660,000 4,870,400 1.3307 142.7 141.7 142.7 137.4 145.9 34,621 140.68 0.00%
2007-09-17 0 1.350 1.350 1.370 1.350 1.370 850,000 1,156,500 1.3606 142.7 142.7 144.8 142.7 144.8 8,040 143.84 -2.17%
2007-09-14 0 1.380 1.380 1.390 1.340 1.400 1,040,000 1,425,200 1.3704 145.9 145.9 146.9 141.7 148.0 9,838 144.87 -1.43%
2007-09-13 0 1.400 1.380 1.410 1.370 1.430 760,000 1,063,600 1.3995 148.0 145.9 149.1 144.8 151.2 7,189 147.95 0.72%
2007-09-12 0 1.390 1.380 1.390 1.380 1.400 905,000 1,257,100 1.3891 146.9 145.9 146.9 145.9 148.0 8,561 146.85 1.46%
2007-09-11 0 1.370 1.370 1.400 1.350 1.410 2,180,000 3,032,850 1.3912 144.8 144.8 148.0 142.7 149.1 20,621 147.07 -2.14%
2007-09-10 0 1.400 1.430 1.440 1.380 1.440 1,590,000 2,240,600 1.4092 148.0 151.2 152.2 145.9 152.2 15,040 148.97 -4.11%
2007-09-07 0 1.460 1.450 1.460 1.430 1.500 820,000 1,197,200 1.4600 154.3 153.3 154.3 151.2 158.6 7,757 154.34 -2.67%
2007-09-06 0 1.500 1.470 1.500 1.420 1.500 1,416,610 2,092,465 1.4771 158.6 155.4 158.6 150.1 158.6 13,400 156.15 0.00%
2007-09-05 0 1.500 1.490 1.500 1.450 1.580 4,750,000 7,174,500 1.5104 158.6 157.5 158.6 153.3 167.0 44,932 159.68 -1.96%
2007-09-04 0 1.530 1.510 1.530 1.460 1.600 22,525,000 33,090,250 1.4690 161.7 159.6 161.7 154.3 169.1 213,072 155.30 5.52%
2007-09-03 0 1.450 1.440 1.450 1.440 1.480 655,000 956,550 1.4604 153.3 152.2 153.3 152.2 156.5 6,196 154.39 -2.03%
2007-08-31 0 1.480 1.480 1.500 1.460 1.500 2,010,000 2,978,600 1.4819 156.5 156.5 158.6 154.3 158.6 19,013 156.66 2.07%
2007-08-30 0 1.450 1.430 1.460 1.430 1.470 1,095,000 1,589,350 1.4515 153.3 151.2 154.3 151.2 155.4 10,358 153.44 2.84%
2007-08-29 0 1.410 1.410 1.420 1.250 1.450 2,670,000 3,708,200 1.3888 149.1 149.1 150.1 132.1 153.3 25,256 146.82 -3.42%
2007-08-28 0 1.460 1.450 1.460 1.430 1.510 3,690,000 5,410,850 1.4664 154.3 153.3 154.3 151.2 159.6 34,905 155.02 2.82%
2007-08-27 0 1.420 1.400 1.420 1.360 1.450 6,485,000 9,165,050 1.4133 150.1 148.0 150.1 143.8 153.3 61,344 149.40 9.23%
2007-08-24 0 1.300 1.290 1.300 1.260 1.320 2,245,000 2,893,600 1.2889 137.4 136.4 137.4 133.2 139.5 21,236 136.26 1.56%
2007-08-23 0 1.280 1.280 1.290 1.250 1.320 4,160,000 5,339,750 1.2836 135.3 135.3 136.4 132.1 139.5 39,351 135.70 4.92%
2007-08-22 0 1.220 1.200 1.220 1.130 1.230 3,385,708 3,986,336 1.1774 129.0 126.9 129.0 119.5 130.0 32,027 124.47 1.67%
2007-08-21 0 1.200 1.180 1.200 1.180 1.320 5,745,000 7,193,750 1.2522 126.9 124.7 126.9 124.7 139.5 54,344 132.37 -3.23%
2007-08-20 0 1.240 1.240 1.250 1.220 1.320 9,540,000 12,046,000 1.2627 131.1 131.1 132.1 129.0 139.5 90,242 133.49 3.33%
2007-08-17 0 1.200 1.200 1.220 0.990 1.230 16,555,000 17,725,950 1.0707 126.9 126.9 129.0 104.7 130.0 156,599 113.19 4.35%
2007-08-16 0 1.150 1.140 1.150 1.100 1.350 17,270,000 20,692,300 1.1982 121.6 120.5 121.6 116.3 142.7 163,363 126.66 -19.01%
2007-08-15 0 1.420 1.410 1.430 1.390 1.450 1,685,000 2,371,550 1.4074 150.1 149.1 151.2 146.9 153.3 15,939 148.79 -2.07%
2007-08-14 0 1.450 1.450 1.460 1.400 1.470 1,215,000 1,762,000 1.4502 153.3 153.3 154.3 148.0 155.4 11,493 153.31 0.00%
2007-08-13 0 1.450 1.400 1.450 1.390 1.470 4,140,000 5,886,800 1.4219 153.3 148.0 153.3 146.9 155.4 39,162 150.32 1.40%
2007-08-10 0 1.430 1.430 1.440 1.350 1.450 2,150,000 3,042,950 1.4153 151.2 151.2 152.2 142.7 153.3 20,338 149.62 -4.03%
2007-08-09 0 1.490 1.490 1.500 1.460 1.620 8,497,500 12,963,775 1.5256 157.5 157.5 158.6 154.3 171.3 80,381 161.28 5.67%
2007-08-08 0 1.410 1.420 1.440 1.350 1.560 9,002,500 13,020,825 1.4464 149.1 150.1 152.2 142.7 164.9 85,158 152.90 -6.00%
2007-08-07 0 1.500 1.470 1.500 1.470 1.700 4,195,000 6,522,900 1.5549 158.6 155.4 158.6 155.4 179.7 39,682 164.38 -8.54%
2007-08-06 0 1.640 1.630 1.660 1.620 1.710 2,030,000 3,360,100 1.6552 173.4 172.3 175.5 171.3 180.8 19,202 174.98 -5.20%
2007-08-03 0 1.730 1.730 1.740 1.700 1.810 4,267,000 7,407,000 1.7359 182.9 182.9 183.9 179.7 191.3 40,363 183.51 -3.35%
2007-08-02 0 1.790 1.780 1.790 1.730 1.860 4,755,000 8,560,200 1.8003 189.2 188.2 189.2 182.9 196.6 44,979 190.31 -3.76%
2007-08-01 0 1.860 1.860 1.870 1.800 1.910 11,170,500 20,981,000 1.8783 196.6 196.6 197.7 190.3 201.9 105,666 198.56 -2.62%
2007-07-31 0 1.910 1.910 1.930 1.840 1.950 10,831,000 20,480,440 1.8909 201.9 201.9 204.0 194.5 206.1 102,454 199.90 3.80%
2007-07-30 0 1.840 1.820 1.850 1.820 1.850 3,700,000 6,806,450 1.8396 194.5 192.4 195.6 192.4 195.6 35,000 194.47 -1.08%
2007-07-27 0 1.860 1.840 1.860 1.770 1.860 11,465,000 21,129,050 1.8429 196.6 194.5 196.6 187.1 196.6 108,451 194.83 -2.11%
2007-07-26 0 1.900 1.890 1.900 1.800 1.910 13,935,000 25,830,800 1.8537 200.9 199.8 200.9 190.3 201.9 131,816 195.96 4.40%
2007-07-25 0 1.820 1.820 1.830 1.760 1.820 6,325,000 11,437,550 1.8083 192.4 192.4 193.5 186.1 192.4 59,830 191.17 1.11%
2007-07-24 0 1.800 1.790 1.800 1.790 1.840 6,865,000 12,449,300 1.8134 190.3 189.2 190.3 189.2 194.5 64,938 191.71 -1.10%
2007-07-23 0 1.820 1.820 1.830 1.800 1.830 8,630,000 15,703,200 1.8196 192.4 192.4 193.5 190.3 193.5 81,634 192.36 1.68%
2007-07-20 0 1.790 1.790 1.810 1.780 1.830 6,547,000 11,812,450 1.8043 189.2 189.2 191.3 188.2 193.5 61,930 190.74 -0.56%
2007-07-19 0 1.800 1.790 1.800 1.750 1.800 2,600,000 4,653,850 1.7899 190.3 189.2 190.3 185.0 190.3 24,594 189.22 2.27%
2007-07-18 0 1.760 1.760 1.770 1.750 1.810 2,951,000 5,264,510 1.7840 186.1 186.1 187.1 185.0 191.3 27,915 188.59 -1.12%
2007-07-17 0 1.780 1.780 1.790 1.730 1.820 14,670,000 26,023,000 1.7739 188.2 188.2 189.2 182.9 192.4 138,768 187.53 3.49%
2007-07-16 0 1.720 1.720 1.730 1.720 1.780 3,445,000 5,988,000 1.7382 181.8 181.8 182.9 181.8 188.2 32,587 183.75 -1.71%
2007-07-13 0 1.750 1.740 1.750 1.720 1.780 11,135,000 19,323,750 1.7354 185.0 183.9 185.0 181.8 188.2 105,330 183.46 3.55%
2007-07-12 0 1.690 1.690 1.700 1.690 1.730 11,172,000 19,157,190 1.7148 178.7 178.7 179.7 178.7 182.9 105,680 181.28 -1.17%
2007-07-11 0 1.710 1.700 1.720 1.690 1.750 7,025,000 11,984,500 1.7060 180.8 179.7 181.8 178.7 185.0 66,452 180.35 -2.29%
2007-07-10 0 1.750 1.740 1.750 1.720 1.820 8,355,000 14,677,100 1.7567 185.0 183.9 185.0 181.8 192.4 79,033 185.71 -2.78%
2007-07-09 0 1.800 1.790 1.800 1.780 1.850 11,546,000 20,813,750 1.8027 190.3 189.2 190.3 188.2 195.6 109,218 190.57 -1.64%
2007-07-06 0 1.830 1.820 1.830 1.800 1.850 9,024,000 16,526,720 1.8314 193.5 192.4 193.5 190.3 195.6 85,361 193.61 2.23%
2007-07-05 0 1.790 1.780 1.790 1.720 1.810 7,745,000 13,621,700 1.7588 189.2 188.2 189.2 181.8 191.3 73,263 185.93 4.07%
2007-07-04 0 1.720 1.710 1.730 1.680 1.750 6,460,000 11,158,800 1.7274 181.8 180.8 182.9 177.6 185.0 61,107 182.61 0.58%
2007-07-03 0 1.710 1.690 1.720 1.610 1.760 5,115,000 8,562,800 1.6741 180.8 178.7 181.8 170.2 186.1 48,385 176.97 1.79%
2007-06-29 0 1.680 1.670 1.690 1.670 1.780 158,137,000 280,757,800 1.7754 177.6 176.5 178.7 176.5 188.2 1,495,871 187.69 -12.04%
2007-06-28 1 - - - - - 0 0 - 201.9 - - - - 0 - 0.00%
2007-06-27 0 1.910 1.910 1.920 1.880 1.920 3,445,400 6,575,761 1.9086 201.9 201.9 203.0 198.7 203.0 32,591 201.76 -0.52%
2007-06-26 0 1.920 1.900 1.920 1.890 1.940 4,274,000 8,148,130 1.9064 203.0 200.9 203.0 199.8 205.1 40,429 201.54 -2.04%
2007-06-25 0 1.960 1.940 1.950 1.950 1.970 2,294,000 4,474,660 1.9506 207.2 205.1 206.1 206.1 208.3 21,700 206.21 2.08%
2007-06-22 0 1.920 1.920 1.950 1.920 1.950 2,757,100 5,344,990 1.9386 203.0 203.0 206.1 203.0 206.1 26,080 204.94 -0.52%
2007-06-21 0 1.930 1.930 1.950 1.900 1.950 3,450,000 6,668,200 1.9328 204.0 204.0 206.1 200.9 206.1 32,635 204.33 -1.03%
2007-06-20 0 1.950 1.940 1.960 1.900 1.960 2,260,000 4,358,850 1.9287 206.1 205.1 207.2 200.9 207.2 21,378 203.89 1.04%
2007-06-18 0 1.930 1.930 1.950 1.910 2.020 6,875,000 13,436,950 1.9545 204.0 204.0 206.1 201.9 213.5 65,033 206.62 -2.53%
2007-06-15 0 1.980 1.970 1.980 1.950 1.990 2,565,000 5,061,350 1.9732 209.3 208.3 209.3 206.1 210.4 24,263 208.60 -0.50%
2007-06-14 0 1.990 1.990 2.000 1.990 2.010 2,510,000 5,015,300 1.9981 210.4 210.4 211.4 210.4 212.5 23,743 211.23 0.00%
2007-06-13 0 1.990 1.990 2.000 1.960 2.010 2,195,000 4,369,100 1.9905 210.4 210.4 211.4 207.2 212.5 20,763 210.42 1.02%
2007-06-12 0 1.970 1.970 1.990 1.970 2.010 1,785,000 3,553,550 1.9908 208.3 208.3 210.4 208.3 212.5 16,885 210.46 -2.48%
2007-06-11 0 2.020 2.010 2.020 1.990 2.060 2,995,000 6,056,150 2.0221 213.5 212.5 213.5 210.4 217.8 28,331 213.77 3.06%
2007-06-08 0 1.960 1.960 1.970 1.920 1.970 1,224,000 2,381,150 1.9454 207.2 207.2 208.3 203.0 208.3 11,578 205.66 0.00%
2007-06-07 0 1.960 1.960 1.970 1.950 1.990 3,225,000 6,350,200 1.9691 207.2 207.2 208.3 206.1 210.4 30,506 208.16 -1.01%
2007-06-06 0 1.980 1.980 1.990 1.970 2.020 1,650,000 3,285,150 1.9910 209.3 209.3 210.4 208.3 213.5 15,608 210.48 0.51%
2007-06-05 0 1.970 1.970 2.000 1.920 2.040 3,866,000 7,611,890 1.9689 208.3 208.3 211.4 203.0 215.7 36,570 208.15 -1.99%
2007-06-04 0 2.010 2.010 2.020 1.970 2.090 6,353,000 12,911,540 2.0324 212.5 212.5 213.5 208.3 220.9 60,095 214.85 -1.47%
2007-06-01 0 2.040 2.020 2.040 1.960 2.120 15,185,200 31,090,800 2.0474 215.7 213.5 215.7 207.2 224.1 143,642 216.45 4.62%
2007-05-31 0 1.950 1.930 1.950 1.910 1.970 4,630,200 8,950,340 1.9330 206.1 204.0 206.1 201.9 208.3 43,799 204.35 0.52%
2007-05-30 0 1.940 1.910 1.940 1.860 1.960 4,425,000 8,474,050 1.9150 205.1 201.9 205.1 196.6 207.2 41,858 202.45 -1.02%
2007-05-29 0 1.960 1.950 1.960 1.890 1.990 6,176,000 12,036,350 1.9489 207.2 206.1 207.2 199.8 210.4 58,421 206.03 -1.51%
2007-05-28 0 1.990 1.980 1.990 1.950 2.060 5,350,000 10,636,650 1.9882 210.4 209.3 210.4 206.1 217.8 50,607 210.18 -4.33%
2007-05-25 0 2.080 2.060 2.080 2.020 2.100 8,530,000 17,494,200 2.0509 219.9 217.8 219.9 213.5 222.0 80,688 216.81 -4.59%
2007-05-23 0 2.180 2.160 2.180 2.060 2.200 6,613,000 14,128,070 2.1364 230.5 228.3 230.5 217.8 232.6 62,555 225.85 6.86%
2007-05-22 0 2.040 2.030 2.050 1.880 2.050 5,443,000 10,900,630 2.0027 215.7 214.6 216.7 198.7 216.7 51,487 211.72 4.08%
2007-05-21 0 1.960 1.960 1.970 1.850 1.970 2,726,000 5,292,980 1.9417 207.2 207.2 208.3 195.6 208.3 25,786 205.26 3.16%
2007-05-18 0 1.900 1.870 1.900 1.850 1.930 3,510,000 6,630,392 1.8890 200.9 197.7 200.9 195.6 204.0 33,202 199.70 -1.04%
2007-05-17 0 1.920 1.920 1.930 1.920 2.080 2,765,000 5,478,250 1.9813 203.0 203.0 204.0 203.0 219.9 26,155 209.45 0.00%
2007-05-16 0 1.920 1.920 1.930 1.850 1.950 6,210,000 11,848,500 1.9080 203.0 203.0 204.0 195.6 206.1 58,742 201.70 0.52%
2007-05-15 0 1.910 1.900 1.920 1.800 1.960 8,755,000 16,505,250 1.8852 201.9 200.9 203.0 190.3 207.2 82,816 199.30 5.52%
2007-05-14 0 1.810 1.800 1.810 1.790 1.810 3,676,000 6,617,550 1.8002 191.3 190.3 191.3 189.2 191.3 34,773 190.31 2.84%
2007-05-11 0 1.760 1.750 1.760 1.740 1.760 2,935,000 5,130,000 1.7479 186.1 185.0 186.1 183.9 186.1 27,763 184.78 -1.12%
2007-05-10 0 1.780 1.750 1.780 1.750 1.830 7,700,000 13,739,050 1.7843 188.2 185.0 188.2 185.0 193.5 72,837 188.63 1.71%
2007-05-09 0 1.750 1.750 1.760 1.700 1.760 6,959,000 12,067,220 1.7340 185.0 185.0 186.1 179.7 186.1 65,828 183.32 2.94%
2007-05-08 0 1.700 1.700 1.720 1.680 1.740 5,575,000 9,584,200 1.7191 179.7 179.7 181.8 177.6 183.9 52,736 181.74 -1.73%
2007-05-07 0 1.730 1.720 1.730 1.700 1.770 6,140,000 10,746,800 1.7503 182.9 181.8 182.9 179.7 187.1 58,080 185.03 3.59%
2007-05-04 0 1.670 1.670 1.680 1.670 1.710 1,608,000 2,709,350 1.6849 176.5 176.5 177.6 176.5 180.8 15,211 178.12 -1.76%
2007-05-03 0 1.700 1.700 1.710 1.700 1.720 700,000 1,195,600 1.7080 179.7 179.7 180.8 179.7 181.8 6,622 180.56 0.00%
2007-05-02 0 1.700 1.700 1.710 1.680 1.740 4,000,000 6,830,150 1.7075 179.7 179.7 180.8 177.6 183.9 37,837 180.51 0.59%
2007-04-30 0 1.690 1.680 1.700 1.650 1.730 3,155,000 5,317,450 1.6854 178.7 177.6 179.7 174.4 182.9 29,844 178.17 -3.43%
2007-04-27 0 1.750 1.740 1.750 1.730 1.830 6,971,000 12,458,570 1.7872 185.0 183.9 185.0 182.9 193.5 65,941 188.94 -2.23%
2007-04-26 0 1.790 1.790 1.820 1.730 1.860 10,811,000 19,498,370 1.8036 189.2 189.2 192.4 182.9 196.6 102,265 190.67 3.47%
2007-04-25 0 1.730 1.730 1.740 1.650 1.800 7,779,000 13,435,520 1.7272 182.9 182.9 183.9 174.4 190.3 73,584 182.59 4.22%
2007-04-24 0 1.660 1.660 1.680 1.650 1.720 1,995,000 3,381,000 1.6947 175.5 175.5 177.6 174.4 181.8 18,871 179.16 1.22%
2007-04-23 0 1.640 1.640 1.680 1.630 1.750 3,666,000 6,225,080 1.6981 173.4 173.4 177.6 172.3 185.0 34,678 179.51 -2.96%
2007-04-20 0 1.690 1.680 1.690 1.660 1.700 2,177,000 3,661,880 1.6821 178.7 177.6 178.7 175.5 179.7 20,593 177.82 5.63%
2007-04-19 0 1.600 1.590 1.600 1.550 1.670 4,185,000 6,686,900 1.5978 169.1 168.1 169.1 163.9 176.5 39,587 168.92 -0.62%
2007-04-18 0 1.610 1.610 1.640 1.610 1.680 3,960,000 6,462,750 1.6320 170.2 170.2 173.4 170.2 177.6 37,459 172.53 -3.59%
2007-04-17 0 1.670 1.670 1.680 1.620 1.720 10,225,000 17,167,200 1.6789 176.5 176.5 177.6 171.3 181.8 96,722 177.49 -1.18%
2007-04-16 0 1.690 1.690 1.700 1.680 1.750 4,931,000 8,432,530 1.7101 178.7 178.7 179.7 177.6 185.0 46,644 180.78 -3.43%
2007-04-13 0 1.750 1.730 1.760 1.710 1.820 6,660,000 11,766,100 1.7667 185.0 182.9 186.1 180.8 192.4 62,999 186.77 -3.85%
2007-04-12 0 1.820 1.800 1.820 1.650 1.830 8,229,000 14,626,050 1.7774 192.4 190.3 192.4 174.4 193.5 77,841 187.90 8.33%
2007-04-11 0 1.680 1.660 1.670 1.660 1.720 9,439,000 15,861,620 1.6804 177.6 175.5 176.5 175.5 181.8 89,287 177.65 1.82%
2007-04-10 0 1.650 1.640 1.650 1.590 1.700 9,449,800 15,369,162 1.6264 174.4 173.4 174.4 168.1 179.7 89,389 171.94 0.61%
2007-04-04 0 1.640 1.630 1.650 1.450 1.730 17,946,000 28,279,160 1.5758 173.4 172.3 174.4 153.3 182.9 169,757 166.59 13.10%
2007-04-03 0 1.450 1.450 1.460 1.420 1.470 4,615,000 6,701,300 1.4521 153.3 153.3 154.3 150.1 155.4 43,655 153.51 0.69%
2007-04-02 0 1.440 1.440 1.450 1.400 1.440 4,140,000 5,931,700 1.4328 152.2 152.2 153.3 148.0 152.2 39,162 151.47 0.00%
2007-03-30 0 1.440 1.440 1.450 1.430 1.470 3,967,000 5,717,370 1.4412 152.2 152.2 153.3 151.2 155.4 37,525 152.36 0.00%
2007-03-29 0 1.440 1.420 1.440 1.340 1.440 6,380,000 9,008,350 1.4120 152.2 150.1 152.2 141.7 152.2 60,351 149.27 4.35%
2007-03-28 0 1.380 1.370 1.380 1.360 1.420 2,755,000 3,790,150 1.3757 145.9 144.8 145.9 143.8 150.1 26,060 145.44 -2.82%
2007-03-27 0 1.420 1.410 1.420 1.330 1.440 5,700,000 8,047,720 1.4119 150.1 149.1 150.1 140.6 152.2 53,918 149.26 4.41%
2007-03-26 0 1.360 1.350 1.360 1.300 1.390 9,935,000 13,366,350 1.3454 143.8 142.7 143.8 137.4 146.9 93,979 142.23 -0.73%
2007-03-23 0 1.370 1.370 1.410 1.350 1.410 4,330,000 5,930,950 1.3697 144.8 144.8 149.1 142.7 149.1 40,959 144.80 0.00%
2007-03-22 0 1.370 1.370 1.390 1.350 1.480 15,210,000 21,375,250 1.4053 144.8 144.8 146.9 142.7 156.5 143,877 148.57 -6.80%
2007-03-21 0 1.470 1.460 1.470 1.450 1.490 5,417,000 7,948,460 1.4673 155.4 154.3 155.4 153.3 157.5 51,241 155.12 1.38%
2007-03-20 0 1.450 1.450 1.460 1.440 1.480 7,966,000 11,638,470 1.4610 153.3 153.3 154.3 152.2 156.5 75,353 154.45 2.11%
2007-03-19 0 1.420 1.400 1.420 1.330 1.420 9,659,000 13,445,210 1.3920 150.1 148.0 150.1 140.6 150.1 91,368 147.15 5.97%
2007-03-16 0 1.340 1.340 1.350 1.280 1.360 8,245,000 11,003,500 1.3346 141.7 141.7 142.7 135.3 143.8 77,992 141.08 5.51%
2007-03-15 0 1.270 1.270 1.280 1.270 1.330 3,905,000 5,070,800 1.2985 134.3 134.3 135.3 134.3 140.6 36,939 137.28 0.79%
2007-03-14 0 1.260 1.250 1.260 1.170 1.260 4,410,000 5,411,450 1.2271 133.2 132.1 133.2 123.7 133.2 41,716 129.72 -3.08%
2007-03-13 0 1.300 1.300 1.310 1.230 1.340 7,950,000 10,389,300 1.3068 137.4 137.4 138.5 130.0 141.7 75,202 138.15 4.00%
2007-03-12 0 1.250 1.240 1.250 1.200 1.250 2,480,000 3,048,400 1.2292 132.1 131.1 132.1 126.9 132.1 23,459 129.95 1.63%
2007-03-09 0 1.230 1.230 1.240 1.210 1.260 4,580,000 5,619,550 1.2270 130.0 130.0 131.1 127.9 133.2 43,324 129.71 2.50%
2007-03-08 0 1.200 1.200 1.210 1.190 1.280 5,255,000 6,420,000 1.2217 126.9 126.9 127.9 125.8 135.3 49,709 129.15 -5.51%
2007-03-07 0 1.270 1.260 1.280 1.220 1.330 22,314,692 28,116,649 1.2600 134.3 133.2 135.3 129.0 140.6 211,082 133.20 10.43%
2007-03-06 0 1.150 1.150 1.160 1.040 1.160 17,540,000 19,153,450 1.0920 121.6 121.6 122.6 109.9 122.6 165,917 115.44 16.16%
2007-03-05 0 0.990 0.980 0.990 0.960 1.140 19,550,000 19,539,650 0.9995 104.7 103.6 104.7 101.5 120.5 184,930 105.66 -13.91%
2007-03-02 0 1.150 1.130 1.150 1.090 1.310 32,363,242 38,175,128 1.1796 121.6 119.5 121.6 115.2 138.5 306,135 124.70 -12.88%
2007-03-01 0 1.320 1.320 1.330 1.310 1.420 7,924,000 10,802,410 1.3633 139.5 139.5 140.6 138.5 150.1 74,956 144.12 -4.35%
2007-02-28 0 1.380 1.350 1.370 1.210 1.380 24,336,000 31,950,960 1.3129 145.9 142.7 144.8 127.9 145.9 230,202 138.80 -4.17%
2007-02-27 0 1.440 1.430 1.450 1.350 1.510 28,075,000 40,013,050 1.4252 152.2 151.2 153.3 142.7 159.6 265,571 150.67 -2.70%
2007-02-26 0 1.480 1.470 1.480 1.440 1.490 11,125,000 16,231,850 1.4590 156.5 155.4 156.5 152.2 157.5 105,235 154.24 0.68%
2007-02-23 0 1.470 1.450 1.480 1.410 1.490 13,654,000 19,715,940 1.4440 155.4 153.3 156.5 149.1 157.5 129,158 152.65 1.38%
2007-02-22 0 1.450 1.440 1.460 1.400 1.490 26,933,363 38,787,949 1.4401 153.3 152.2 154.3 148.0 157.5 254,772 152.25 5.84%
2007-02-21 0 1.370 1.370 1.390 1.360 1.420 19,553,000 27,400,030 1.4013 144.8 144.8 146.9 143.8 150.1 184,958 148.14 -1.44%
2007-02-16 0 1.390 1.390 1.400 1.330 1.460 27,620,000 38,549,700 1.3957 146.9 146.9 148.0 140.6 154.3 261,267 147.55 -4.14%
2007-02-15 0 1.450 1.440 1.450 1.250 1.530 56,134,600 79,451,742 1.4154 153.3 152.2 153.3 132.1 161.7 530,996 149.63 16.00%
2007-02-14 0 1.250 1.240 1.250 1.210 1.260 17,709,000 21,842,640 1.2334 132.1 131.1 132.1 127.9 133.2 167,515 130.39 1.63%
2007-02-13 0 1.230 1.220 1.230 1.160 1.290 16,270,000 19,840,050 1.2194 130.0 129.0 130.0 122.6 136.4 153,903 128.91 -3.15%
2007-02-12 0 1.270 1.270 1.280 1.200 1.290 14,579,000 18,353,380 1.2589 134.3 134.3 135.3 126.9 136.4 137,908 133.08 5.83%
2007-02-09 0 1.200 1.190 1.200 1.200 1.230 8,950,000 10,861,380 1.2136 126.9 125.8 126.9 126.9 130.0 84,661 128.29 0.84%
2007-02-08 0 1.190 1.190 1.200 1.150 1.240 21,555,000 25,604,500 1.1879 125.8 125.8 126.9 121.6 131.1 203,896 125.58 -1.65%
2007-02-07 0 1.210 1.200 1.210 1.120 1.270 68,496,000 82,145,630 1.1993 127.9 126.9 127.9 118.4 134.3 647,927 126.78 19.80%
2007-02-06 0 1.010 1.000 1.010 0.920 1.030 20,615,000 20,092,250 0.9746 106.8 105.7 106.8 97.26 108.9 195,004 103.03 12.22%
2007-02-05 0 0.900 0.890 0.900 0.880 0.910 1,235,000 1,104,250 0.8941 95.14 94.09 95.14 93.03 96.20 11,682 94.523 0.00%
2007-02-02 0 0.900 0.900 0.910 0.900 0.920 1,410,000 1,272,150 0.9022 95.14 95.14 96.20 95.14 97.26 13,338 95.380 -1.10%
2007-02-01 0 0.910 0.900 0.910 0.900 0.930 3,345,000 3,046,300 0.9107 96.20 95.14 96.20 95.14 98.32 31,641 96.276 -1.09%
2007-01-31 0 0.920 0.900 0.940 0.880 0.940 6,048,000 5,461,690 0.9031 97.26 95.14 99.37 93.03 99.37 57,210 95.467 -1.08%
2007-01-30 0 0.930 0.920 0.940 0.920 0.930 2,240,000 2,077,500 0.9275 98.32 97.26 99.37 97.26 98.32 21,189 98.047 0.00%
2007-01-29 0 0.930 0.920 0.930 0.910 0.950 1,725,000 1,603,600 0.9296 98.32 97.26 98.32 96.20 100.4 16,317 98.276 0.00%
2007-01-26 0 0.930 0.930 0.940 0.910 0.950 6,170,000 5,734,100 0.9294 98.32 98.32 99.37 96.20 100.4 58,364 98.247 -1.06%
2007-01-25 0 0.940 0.930 0.940 0.910 0.940 7,331,000 6,784,480 0.9255 99.37 98.32 99.37 96.20 99.37 69,346 97.835 2.17%
2007-01-24 0 0.920 0.910 0.920 0.850 0.930 17,717,000 16,049,540 0.9059 97.26 96.20 97.26 89.86 98.32 167,591 95.766 8.24%
2007-01-23 0 0.850 0.850 0.860 0.840 0.870 4,981,000 4,259,520 0.8552 89.86 89.86 90.92 88.80 91.97 47,117 90.403 -2.30%
2007-01-22 0 0.870 0.860 0.870 0.860 0.880 5,356,000 4,629,030 0.8643 91.97 90.92 91.97 90.92 93.03 50,664 91.367 1.16%
2007-01-19 0 0.860 0.860 0.870 0.850 0.870 2,925,000 2,525,750 0.8635 90.92 90.92 91.97 89.86 91.97 27,669 91.286 1.18%
2007-01-18 0 0.850 0.850 0.860 0.830 0.870 6,060,000 5,145,100 0.8490 89.86 89.86 90.92 87.74 91.97 57,324 89.755 0.00%
2007-01-17 0 0.850 0.850 0.860 0.810 0.870 12,210,000 10,334,150 0.8464 89.86 89.86 90.92 85.63 91.97 115,499 89.474 4.94%
2007-01-16 0 0.810 0.800 0.820 0.760 0.810 6,430,000 5,121,750 0.7965 85.63 84.57 86.69 80.34 85.63 60,824 84.207 5.19%
2007-01-15 0 0.770 0.770 0.780 0.750 0.780 1,570,000 1,200,600 0.7647 81.40 81.40 82.46 79.29 82.46 14,851 80.842 2.67%
2007-01-12 0 0.750 0.750 0.760 0.740 0.770 1,980,000 1,500,650 0.7579 79.29 79.29 80.34 78.23 81.40 18,729 80.122 0.00%
2007-01-11 0 0.750 0.740 0.760 0.740 0.780 4,960,000 3,716,700 0.7493 79.29 78.23 80.34 78.23 82.46 46,918 79.216 -3.85%
2007-01-10 0 0.780 0.770 0.780 0.760 0.830 52,523,670 40,571,700 0.7724 82.46 81.40 82.46 80.34 87.74 496,839 81.660 1.30%
2007-01-09 0 0.770 0.760 0.780 0.750 0.780 2,410,000 1,836,150 0.7619 81.40 80.34 82.46 79.29 82.46 22,797 80.543 2.67%
2007-01-08 0 0.750 0.740 0.750 0.710 0.750 2,660,000 1,954,700 0.7348 79.29 78.23 79.29 75.06 79.29 25,162 77.685 2.74%
2007-01-05 0 0.730 0.720 0.730 0.700 0.750 9,513,000 6,925,090 0.7280 77.17 76.12 77.17 74.00 79.29 89,987 76.957 -2.67%
2007-01-04 0 0.750 0.750 0.760 0.750 0.800 12,245,000 9,438,900 0.7708 79.29 79.29 80.34 79.29 84.57 115,830 81.490 1.35%
2007-01-03 0 0.740 0.730 0.740 0.730 0.740 2,850,000 2,098,600 0.7364 78.23 77.17 78.23 77.17 78.23 26,959 77.844 2.78%
2007-01-02 0 0.720 0.720 0.730 0.710 0.730 2,120,000 1,530,250 0.7218 76.12 76.12 77.17 75.06 77.17 20,054 76.307 1.41%
2006-12-29 0 0.710 0.700 0.710 0.700 0.720 6,065,000 4,268,450 0.7038 75.06 74.00 75.06 74.00 76.12 57,371 74.401 2.90%
2006-12-28 0 0.690 0.690 0.700 0.680 0.730 8,513,000 5,943,140 0.6981 72.94 72.94 74.00 71.89 77.17 80,527 73.803 -5.48%
2006-12-27 0 0.730 0.720 0.740 0.730 0.750 3,110,000 2,286,150 0.7351 77.17 76.12 78.23 77.17 79.29 29,419 77.711 0.00%
2006-12-22 0 0.730 0.740 0.750 0.710 0.770 8,444,000 6,293,550 0.7453 77.17 78.23 79.29 75.06 81.40 79,875 78.793 -3.95%
2006-12-21 0 0.760 0.750 0.760 0.750 0.810 7,785,000 6,096,850 0.7832 80.34 79.29 80.34 79.29 85.63 73,641 82.792 -6.17%
2006-12-20 0 0.810 0.800 0.810 0.790 0.830 2,370,000 1,922,700 0.8113 85.63 84.57 85.63 83.52 87.74 22,419 85.763 2.53%
2006-12-19 0 0.790 0.780 0.790 0.770 0.800 3,420,000 2,687,300 0.7858 83.52 82.46 83.52 81.40 84.57 32,351 83.067 -1.25%
2006-12-18 0 0.800 0.800 0.810 0.800 0.820 2,784,056 2,266,750 0.8142 84.57 84.57 85.63 84.57 86.69 26,335 86.073 -1.23%
2006-12-15 0 0.810 0.800 0.810 0.810 0.840 6,713,000 5,468,350 0.8146 85.63 84.57 85.63 85.63 88.80 63,501 86.115 -2.41%
2006-12-14 0 0.830 0.820 0.830 0.810 0.880 7,803,000 6,463,930 0.8284 87.74 86.69 87.74 85.63 93.03 73,811 87.574 -3.49%
2006-12-13 0 0.860 0.840 0.860 0.850 0.870 3,025,000 2,588,100 0.8556 90.92 88.80 90.92 89.86 91.97 28,614 90.447 0.00%
2006-12-12 0 0.860 0.850 0.860 0.850 0.890 3,255,000 2,812,950 0.8642 90.92 89.86 90.92 89.86 94.09 30,790 91.359 -2.27%
2006-12-11 0 0.880 0.870 0.880 0.870 0.890 2,045,000 1,798,100 0.8793 93.03 91.97 93.03 91.97 94.09 19,344 92.952 -1.12%
2006-12-08 0 0.890 0.890 0.900 0.880 0.930 12,910,000 11,682,450 0.9049 94.09 94.09 95.14 93.03 98.32 122,120 95.664 -3.26%
2006-12-07 0 0.920 0.910 0.930 0.910 0.960 16,490,000 15,429,800 0.9357 97.26 96.20 98.32 96.20 101.5 155,984 98.919 0.00%
2006-12-06 0 0.920 0.910 0.930 0.900 0.930 16,203,000 14,852,460 0.9166 97.26 96.20 98.32 95.14 98.32 153,270 96.904 -2.13%
2006-12-05 0 0.940 0.930 0.940 0.930 0.970 2,835,000 2,678,600 0.9448 99.37 98.32 99.37 98.32 102.5 26,817 99.884 1.08%
2006-12-04 0 0.930 0.920 0.930 0.920 0.930 1,410,000 1,302,800 0.9240 98.32 97.26 98.32 97.26 98.32 13,338 97.678 1.09%
2006-12-01 0 0.920 0.920 0.930 0.910 0.930 9,634,000 8,871,570 0.9209 97.26 97.26 98.32 96.20 98.32 91,131 97.349 0.00%
2006-11-30 0 0.920 0.920 0.930 0.900 0.970 20,915,000 19,278,450 0.9218 97.26 97.26 98.32 95.14 102.5 197,842 97.444 -4.17%
2006-11-29 0 0.960 0.950 0.960 0.800 0.970 17,954,400 16,076,134 0.8954 101.5 100.4 101.5 84.57 102.5 169,837 94.656 18.52%
2006-11-28 0 0.810 0.800 0.810 0.800 0.850 5,769,000 4,683,730 0.8119 85.63 84.57 85.63 84.57 89.86 54,571 85.828 -6.90%
2006-11-27 0 0.870 0.860 0.870 0.840 0.900 9,660,000 8,649,054 0.8953 91.97 90.92 91.97 88.80 95.14 91,377 94.652 -4.40%
2006-11-24 0 0.910 0.900 0.910 0.880 0.930 2,335,000 2,133,700 0.9138 96.20 95.14 96.20 93.03 98.32 22,088 96.602 -4.21%
2006-11-23 1 - - - - - 0 0 - 100.4 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 100.4 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 100.4 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 100.4 - - - - 0 - 0.00%
2006-11-17 0 0.950 0.940 0.950 0.940 0.960 2,128,000 2,019,300 0.9489 100.4 99.37 100.4 99.37 101.5 20,129 100.32 -2.06%
2006-11-16 0 0.970 0.960 0.970 0.940 0.980 3,000,000 2,865,150 0.9551 102.5 101.5 102.5 99.37 103.6 28,378 100.96 0.00%
2006-11-15 0 0.970 0.970 0.980 0.950 0.990 5,940,000 5,768,800 0.9712 102.5 102.5 103.6 100.4 104.7 56,188 102.67 -1.02%
2006-11-14 0 0.980 0.960 0.980 0.960 1.030 8,515,000 8,424,200 0.9893 103.6 101.5 103.6 101.5 108.9 80,546 104.59 3.16%
2006-11-13 0 0.950 0.950 0.960 0.920 0.960 3,816,000 3,597,320 0.9427 100.4 100.4 101.5 97.26 101.5 36,097 99.658 2.15%
2006-11-10 0 0.930 0.930 0.940 0.900 0.960 5,104,000 4,749,950 0.9306 98.32 98.32 99.37 95.14 101.5 48,280 98.382 -5.10%
2006-11-09 0 0.980 0.970 0.990 0.970 1.010 3,495,000 3,443,100 0.9852 103.6 102.5 104.7 102.5 106.8 33,060 104.15 -1.01%
2006-11-08 0 0.990 0.980 0.990 0.980 1.040 4,663,000 4,660,820 0.9995 104.7 103.6 104.7 103.6 109.9 44,109 105.67 -1.00%
2006-11-07 0 1.000 1.010 1.020 0.980 1.100 10,778,000 11,321,540 1.0504 105.7 106.8 107.8 103.6 116.3 101,953 111.05 -5.66%
2006-11-06 0 1.060 1.050 1.060 0.990 1.070 9,548,000 10,025,870 1.0500 112.1 111.0 112.1 104.7 113.1 90,318 111.01 6.00%
2006-11-03 0 1.000 1.000 1.010 0.970 1.020 9,342,000 9,336,040 0.9994 105.7 105.7 106.8 102.5 107.8 88,369 105.65 2.04%
2006-11-02 0 0.980 0.970 0.990 0.960 1.020 8,690,000 8,557,800 0.9848 103.6 102.5 104.7 101.5 107.8 82,202 104.11 -3.92%
2006-11-01 0 1.020 1.020 1.030 0.880 1.030 32,429,000 31,910,355 0.9840 107.8 107.8 108.9 93.03 108.9 306,757 104.02 17.24%
2006-10-31 0 0.870 0.870 0.880 0.840 0.880 6,872,000 5,891,680 0.8573 91.97 91.97 93.03 88.80 93.03 65,005 90.635 -1.14%
2006-10-27 0 0.880 0.880 0.890 0.860 0.900 14,150,000 12,373,510 0.8745 93.03 93.03 94.09 90.92 95.14 133,850 92.443 -2.22%
2006-10-26 0 0.900 0.900 0.920 0.870 0.970 30,518,800 28,287,600 0.9269 95.14 95.14 97.26 91.97 102.5 288,688 97.987 1.12%
2006-10-25 0 0.890 0.890 0.900 0.800 0.910 48,547,000 42,029,950 0.8658 94.09 94.09 95.14 84.57 96.20 459,222 91.524 14.10%
2006-10-24 0 0.780 0.770 0.780 0.720 0.790 34,072,000 26,069,780 0.7651 82.46 81.40 82.46 76.12 83.52 322,299 80.887 8.33%
2006-10-23 0 0.720 0.720 0.730 0.700 0.740 4,495,000 3,234,550 0.7196 76.12 76.12 77.17 74.00 78.23 42,520 76.072 2.86%
2006-10-20 0 0.700 0.700 0.710 0.690 0.750 8,305,000 5,873,950 0.7073 74.00 74.00 75.06 72.94 79.29 78,560 74.770 -4.11%
2006-10-19 0 0.730 0.720 0.730 0.720 0.730 1,700,000 1,238,700 0.7286 77.17 76.12 77.17 76.12 77.17 16,081 77.029 0.00%
2006-10-18 0 0.730 0.720 0.730 0.720 0.740 1,860,000 1,350,700 0.7262 77.17 76.12 77.17 76.12 78.23 17,594 76.769 0.00%
2006-10-17 0 0.730 0.730 0.740 0.720 0.750 4,559,000 3,324,800 0.7293 77.17 77.17 78.23 76.12 79.29 43,125 77.097 -2.67%
2006-10-16 0 0.750 0.740 0.750 0.730 0.750 8,594,000 6,361,090 0.7402 79.29 78.23 79.29 77.17 79.29 81,294 78.248 4.17%
2006-10-13 0 0.720 0.710 0.720 0.650 0.730 18,370,000 12,889,650 0.7017 76.12 75.06 76.12 68.72 77.17 173,768 74.177 12.50%
2006-10-12 0 0.640 0.630 0.640 0.630 0.640 4,070,000 2,586,100 0.6354 67.66 66.60 67.66 66.60 67.66 38,500 67.172 3.23%
2006-10-11 0 0.620 0.620 0.630 0.620 0.640 2,785,000 1,743,850 0.6262 65.54 65.54 66.60 65.54 67.66 26,344 66.195 -1.59%
2006-10-10 0 0.630 0.620 0.630 0.610 0.640 2,642,000 1,644,260 0.6224 66.60 65.54 66.60 64.49 67.66 24,992 65.793 0.00%
2006-10-09 0 0.630 0.620 0.630 0.620 0.660 2,885,000 1,847,400 0.6403 66.60 65.54 66.60 65.54 69.77 27,290 67.695 -3.08%
2006-10-06 0 0.650 0.640 0.650 0.610 0.670 13,708,000 8,850,660 0.6457 68.72 67.66 68.72 64.49 70.83 129,669 68.256 8.33%
2006-10-05 0 0.600 0.600 0.610 0.560 0.620 10,768,000 6,430,210 0.5972 63.43 63.43 64.49 59.20 65.54 101,858 63.129 7.14%
2006-10-04 0 0.560 0.560 0.570 0.560 0.620 11,965,000 7,089,000 0.5925 59.20 59.20 60.26 59.20 65.54 113,181 62.634 -9.68%
2006-10-03 0 0.620 0.620 0.630 0.600 0.650 5,201,000 3,265,890 0.6279 65.54 65.54 66.60 63.43 68.72 49,198 66.383 -4.62%
2006-09-29 0 0.650 0.650 0.660 0.650 0.680 3,292,000 2,189,930 0.6652 68.72 68.72 69.77 68.72 71.89 31,140 70.325 -1.52%
2006-09-28 0 0.660 0.650 0.660 0.650 0.670 4,230,000 2,800,100 0.6620 69.77 68.72 69.77 68.72 70.83 40,013 69.980 1.54%
2006-09-27 0 0.650 0.650 0.660 0.640 0.660 3,940,000 2,571,100 0.6526 68.72 68.72 69.77 67.66 69.77 37,270 68.986 -1.52%
2006-09-26 0 0.660 0.660 0.670 0.650 0.670 2,219,000 1,449,220 0.6531 69.77 69.77 70.83 68.72 70.83 20,990 69.042 0.00%
2006-09-25 0 0.660 0.660 0.670 0.660 0.680 4,125,000 2,739,500 0.6641 69.77 69.77 70.83 69.77 71.89 39,020 70.208 -1.49%
2006-09-22 0 0.670 0.660 0.670 0.660 0.670 1,755,000 1,167,200 0.6651 70.83 69.77 70.83 69.77 70.83 16,601 70.308 0.00%
2006-09-21 0 0.670 0.660 0.670 0.660 0.680 6,630,000 4,446,350 0.6706 70.83 69.77 70.83 69.77 71.89 62,715 70.897 0.00%
2006-09-20 0 0.670 0.670 0.680 0.660 0.700 7,850,000 5,285,750 0.6733 70.83 70.83 71.89 69.77 74.00 74,256 71.183 -4.29%
2006-09-19 0 0.700 0.690 0.700 0.680 0.710 6,055,748 4,226,441 0.6979 74.00 72.94 74.00 71.89 75.06 57,283 73.781 2.94%
2006-09-18 0 0.680 0.670 0.680 0.670 0.720 5,030,000 3,460,050 0.6879 71.89 70.83 71.89 70.83 76.12 47,580 72.720 0.00%
2006-09-15 0 0.680 0.670 0.690 0.660 0.690 8,131,000 5,432,920 0.6682 71.89 70.83 72.94 69.77 72.94 76,914 70.636 -1.45%
2006-09-14 0 0.690 0.680 0.690 0.670 0.720 13,191,000 9,065,090 0.6872 72.94 71.89 72.94 70.83 76.12 124,778 72.650 -2.82%
2006-09-13 0 0.710 0.710 0.720 0.710 0.740 3,567,000 2,574,810 0.7218 75.06 75.06 76.12 75.06 78.23 33,741 76.310 -4.05%
2006-09-12 0 0.740 0.730 0.740 0.730 0.750 3,450,000 2,549,700 0.7390 78.23 77.17 78.23 77.17 79.29 32,635 78.128 -1.33%
2006-09-11 0 0.750 0.750 0.760 0.740 0.770 7,760,000 5,853,450 0.7543 79.29 79.29 80.34 78.23 81.40 73,404 79.742 0.00%
2006-09-08 0 0.750 0.730 0.750 0.730 0.760 2,585,000 1,919,800 0.7427 79.29 77.17 79.29 77.17 80.34 24,452 78.512 0.00%
2006-09-07 0 0.750 0.750 0.760 0.730 0.750 2,290,000 1,709,750 0.7466 79.29 79.29 80.34 77.17 79.29 21,662 78.929 2.74%
2006-09-06 0 0.730 0.730 0.740 0.730 0.770 3,545,000 2,675,550 0.7547 77.17 77.17 78.23 77.17 81.40 33,533 79.788 0.00%
2006-09-05 0 0.730 0.730 0.740 0.730 0.740 2,205,000 1,615,000 0.7324 77.17 77.17 78.23 77.17 78.23 20,858 77.429 1.39%
2006-09-04 0 0.720 0.720 0.730 0.720 0.730 1,560,000 1,124,750 0.7210 76.12 76.12 77.17 76.12 77.17 14,757 76.220 -1.37%
2006-09-01 0 0.730 0.720 0.740 0.710 0.730 1,470,000 1,060,900 0.7217 77.17 76.12 78.23 75.06 77.17 13,905 76.295 1.39%
2006-08-31 0 0.720 0.720 0.730 0.720 0.750 1,860,000 1,365,600 0.7342 76.12 76.12 77.17 76.12 79.29 17,594 77.616 -2.70%
2006-08-30 0 0.740 0.740 0.750 0.710 0.740 2,610,000 1,890,800 0.7244 78.23 78.23 79.29 75.06 78.23 24,689 76.585 4.23%
2006-08-29 0 0.710 0.710 0.720 0.700 0.720 1,585,000 1,124,500 0.7095 75.06 75.06 76.12 74.00 76.12 14,993 75.001 -1.39%
2006-08-28 0 0.720 0.720 0.730 0.720 0.740 1,665,000 1,206,400 0.7246 76.12 76.12 77.17 76.12 78.23 15,750 76.598 -1.37%
2006-08-25 0 0.730 0.730 0.740 0.720 0.740 7,420,000 5,395,500 0.7272 77.17 77.17 78.23 76.12 78.23 70,188 76.872 2.82%
2006-08-24 0 0.710 0.700 0.710 0.690 0.710 2,415,000 1,693,500 0.7012 75.06 74.00 75.06 72.94 75.06 22,844 74.132 1.43%
2006-08-23 0 0.700 0.700 0.710 0.700 0.720 6,840,000 4,799,500 0.7017 74.00 74.00 75.06 74.00 76.12 64,702 74.179 -2.78%
2006-08-22 0 0.720 0.710 0.720 0.690 0.740 6,403,000 4,606,995 0.7195 76.12 75.06 76.12 72.94 78.23 60,568 76.063 -2.70%
2006-08-21 0 0.740 0.730 0.750 0.720 0.760 7,911,000 5,819,350 0.7356 78.23 77.17 79.29 76.12 80.34 74,833 77.765 1.37%
2006-08-18 0 0.730 0.730 0.740 0.710 0.750 7,440,000 5,410,550 0.7272 77.17 77.17 78.23 75.06 79.29 70,377 76.879 -3.95%
2006-08-17 0 0.760 0.760 0.770 0.760 0.780 5,231,000 3,993,030 0.7633 80.34 80.34 81.40 80.34 82.46 49,482 80.697 -2.56%
2006-08-16 0 0.780 0.770 0.780 0.760 0.830 10,674,000 8,325,270 0.7800 82.46 81.40 82.46 80.34 87.74 100,969 82.454 -2.50%
2006-08-15 0 0.800 0.800 0.810 0.750 0.820 11,415,000 8,894,490 0.7792 84.57 84.57 85.63 79.29 86.69 107,978 82.373 9.59%
2006-08-14 0 0.730 0.720 0.740 0.700 0.750 9,530,000 6,900,350 0.7241 77.17 76.12 78.23 74.00 79.29 90,147 76.545 4.29%
2006-08-11 0 0.700 0.690 0.700 0.670 0.710 9,495,000 6,498,100 0.6844 74.00 72.94 74.00 70.83 75.06 89,816 72.349 7.69%
2006-08-10 0 0.650 0.650 0.660 0.640 0.720 6,411,000 4,298,970 0.6706 68.72 68.72 69.77 67.66 76.12 60,644 70.889 -4.41%
2006-08-09 0 0.680 0.690 0.700 0.590 0.690 11,060,000 7,231,890 0.6539 71.89 72.94 74.00 62.37 72.94 104,620 69.125 13.33%
2006-08-08 0 0.600 0.600 0.610 0.590 0.660 7,020,000 4,305,200 0.6133 63.43 63.43 64.49 62.37 69.77 66,405 64.833 -7.69%
2006-08-07 0 0.650 0.650 0.660 0.630 0.720 6,243,800 4,111,118 0.6584 68.72 68.72 69.77 66.60 76.12 59,062 69.607 -8.45%
2006-08-04 0 0.710 0.710 0.720 0.710 0.770 4,960,000 3,670,300 0.7400 75.06 75.06 76.12 75.06 81.40 46,918 78.227 -2.74%
2006-08-03 0 0.730 0.730 0.750 0.720 0.740 4,413,000 3,245,970 0.7355 77.17 77.17 79.29 76.12 78.23 41,744 77.759 1.39%
2006-08-02 0 0.720 0.720 0.730 0.720 0.740 3,300,000 2,434,500 0.7377 76.12 76.12 77.17 76.12 78.23 31,216 77.989 -2.70%
2006-08-01 0 0.740 0.730 0.750 0.730 0.780 3,902,000 2,929,950 0.7509 78.23 77.17 79.29 77.17 82.46 36,910 79.380 1.37%
2006-07-31 0 0.730 0.730 0.750 0.710 0.760 4,945,000 3,732,650 0.7548 77.17 77.17 79.29 75.06 80.34 46,776 79.798 -3.95%
2006-07-28 0 0.760 0.740 0.750 0.750 0.770 4,655,000 3,536,950 0.7598 80.34 78.23 79.29 79.29 81.40 44,033 80.325 1.33%
2006-07-27 0 0.750 0.750 0.760 0.740 0.790 4,335,000 3,326,000 0.7672 79.29 79.29 80.34 78.23 83.52 41,006 81.110 -3.85%
2006-07-26 0 0.780 0.780 0.800 0.780 0.810 2,095,000 1,666,900 0.7957 82.46 82.46 84.57 82.46 85.63 19,817 84.113 -4.88%
2006-07-25 0 0.820 0.810 0.830 0.820 0.850 1,080,000 899,900 0.8332 86.69 85.63 87.74 86.69 89.86 10,216 88.087 -1.20%
2006-07-24 0 0.830 0.830 0.840 0.810 0.850 925,000 773,450 0.8362 87.74 87.74 88.80 85.63 89.86 8,750 88.395 -1.19%
2006-07-21 0 0.840 0.840 0.850 0.840 0.880 2,500,000 2,168,400 0.8674 88.80 88.80 89.86 88.80 93.03 23,648 91.694 -5.62%
2006-07-20 0 0.890 0.880 0.890 0.880 0.900 450,000 400,200 0.8893 94.09 93.03 94.09 93.03 95.14 4,257 94.016 1.14%
2006-07-19 0 0.880 0.880 0.890 0.880 0.880 270,000 237,600 0.8800 93.03 93.03 94.09 93.03 93.03 2,554 93.030 0.00%
2006-07-18 0 0.880 0.870 0.880 0.880 0.900 20,000 17,800 0.8900 93.03 91.97 93.03 93.03 95.14 189 94.087 1.15%
2006-07-17 0 0.870 0.870 0.890 0.860 0.870 1,569,000 1,352,030 0.8617 91.97 91.97 94.09 90.92 91.97 14,842 91.097 0.00%
2006-07-14 0 0.870 0.860 0.870 0.820 0.870 1,075,000 916,650 0.8527 91.97 90.92 91.97 86.69 91.97 10,169 90.143 1.16%
2006-07-13 0 0.860 0.860 0.880 0.840 0.880 1,520,000 1,301,000 0.8559 90.92 90.92 93.03 88.80 93.03 14,378 90.484 -3.37%
2006-07-12 0 0.890 0.880 0.890 0.880 0.910 640,000 572,900 0.8952 94.09 93.03 94.09 93.03 96.20 6,054 94.632 -2.20%
2006-07-11 0 0.910 0.900 0.910 0.890 0.910 438,000 395,160 0.9022 96.20 95.14 96.20 94.09 96.20 4,143 95.376 0.00%
2006-07-10 0 0.910 0.900 0.910 0.900 0.910 1,152,000 1,044,970 0.9071 96.20 95.14 96.20 95.14 96.20 10,897 95.894 1.11%
2006-07-07 0 0.900 0.890 0.900 0.890 0.930 2,510,000 2,280,100 0.9084 95.14 94.09 95.14 94.09 98.32 23,743 96.033 -1.10%
2006-07-06 0 0.910 0.900 0.910 0.890 0.910 2,345,000 2,116,050 0.9024 96.20 95.14 96.20 94.09 96.20 22,182 95.394 -1.09%
2006-07-05 0 0.920 0.900 0.920 0.900 0.930 3,612,600 3,305,362 0.9150 97.26 95.14 97.26 95.14 98.32 34,173 96.725 -3.16%
2006-07-04 0 0.950 0.930 0.950 0.920 0.970 3,245,000 3,031,600 0.9342 100.4 98.32 100.4 97.26 102.5 30,696 98.764 0.00%
2006-07-03 0 0.950 0.950 0.970 0.940 1.010 5,713,000 5,562,600 0.9737 100.4 100.4 102.5 99.37 106.8 54,041 102.93 2.15%
2006-06-30 0 0.930 0.930 0.940 0.930 0.990 2,202,000 2,109,470 0.9580 98.32 98.32 99.37 98.32 104.7 20,829 101.27 -2.11%
2006-06-29 0 0.950 0.950 0.960 0.900 0.960 4,705,000 4,379,150 0.9307 100.4 100.4 101.5 95.14 101.5 44,506 98.394 6.74%
2006-06-28 0 0.890 0.850 0.890 0.840 0.890 1,313,000 1,120,680 0.8535 94.09 89.86 94.09 88.80 94.09 12,420 90.231 3.49%
2006-06-27 0 0.860 0.850 0.860 0.820 0.870 2,165,000 1,839,950 0.8499 90.92 89.86 90.92 86.69 91.97 20,479 89.844 2.38%
2006-06-26 0 0.840 0.820 0.840 0.820 0.850 1,225,000 1,029,500 0.8404 88.80 86.69 88.80 86.69 89.86 11,588 88.844 -1.18%
2006-06-23 0 0.850 0.840 0.850 0.840 0.850 676,000 569,850 0.8430 89.86 88.80 89.86 88.80 89.86 6,395 89.115 1.19%
2006-06-22 0 0.840 0.830 0.850 0.840 0.850 1,318,000 1,114,630 0.8457 88.80 87.74 89.86 88.80 89.86 12,467 89.404 0.00%
2006-06-21 0 0.840 0.830 0.840 0.830 0.850 315,000 264,250 0.8389 88.80 87.74 88.80 87.74 89.86 2,980 88.684 -1.18%
2006-06-20 0 0.850 0.830 0.850 0.850 0.860 280,000 238,700 0.8525 89.86 87.74 89.86 89.86 90.92 2,649 90.123 0.00%
2006-06-19 0 0.850 0.840 0.860 0.820 0.860 1,134,000 960,760 0.8472 89.86 88.80 90.92 86.69 90.92 10,727 89.566 -1.16%
2006-06-16 0 0.860 0.850 0.870 0.830 0.870 1,610,000 1,370,300 0.8511 90.92 89.86 91.97 87.74 91.97 15,230 89.977 6.17%
2006-06-15 0 0.810 0.800 0.820 0.780 0.810 470,000 375,700 0.7994 85.63 84.57 86.69 82.46 85.63 4,446 84.505 2.53%
2006-06-14 0 0.790 0.770 0.790 0.760 0.800 1,145,000 890,100 0.7774 83.52 81.40 83.52 80.34 84.57 10,831 82.181 1.28%
2006-06-13 0 0.780 0.770 0.790 0.750 0.800 677,000 532,070 0.7859 82.46 81.40 83.52 79.29 84.57 6,404 83.084 -7.14%
2006-06-12 0 0.840 0.810 0.840 0.810 0.840 555,000 457,900 0.8250 88.80 85.63 88.80 85.63 88.80 5,250 87.220 3.70%
2006-06-09 0 0.810 0.810 0.830 0.800 0.830 561,000 454,990 0.8110 85.63 85.63 87.74 84.57 87.74 5,307 85.739 -3.57%
2006-06-08 0 0.840 0.820 0.840 0.790 0.840 2,866,800 2,320,164 0.8093 88.80 86.69 88.80 83.52 88.80 27,118 85.558 -2.33%
2006-06-07 0 0.860 0.840 0.860 0.840 0.860 1,135,000 962,650 0.8481 90.92 88.80 90.92 88.80 90.92 10,736 89.663 0.00%
2006-06-06 0 0.860 0.850 0.860 0.840 0.880 2,405,000 2,060,250 0.8567 90.92 89.86 90.92 88.80 93.03 22,750 90.562 -3.37%
2006-06-05 0 0.890 0.880 0.900 0.880 0.900 1,090,000 972,690 0.8924 94.09 93.03 95.14 93.03 95.14 10,311 94.338 -1.11%
2006-06-02 0 0.900 0.900 0.910 0.880 0.920 1,603,000 1,437,730 0.8969 95.14 95.14 96.20 93.03 97.26 15,163 94.816 -1.10%
2006-06-01 0 0.910 0.910 0.920 0.910 0.930 1,549,000 1,428,120 0.9220 96.20 96.20 97.26 96.20 98.32 14,653 97.466 -1.09%
2006-05-30 0 0.920 0.920 0.930 0.920 0.930 995,000 921,700 0.9263 97.26 97.26 98.32 97.26 98.32 9,412 97.928 1.10%
2006-05-29 0 0.910 0.910 0.920 0.910 0.930 410,000 376,850 0.9191 96.20 96.20 97.26 96.20 98.32 3,878 97.168 -1.09%
2006-05-26 0 0.920 0.920 0.930 0.900 0.940 1,850,000 1,708,150 0.9233 97.26 97.26 98.32 95.14 99.37 17,500 97.610 2.22%
2006-05-25 0 0.900 0.890 0.900 0.900 0.930 995,000 907,400 0.9120 95.14 94.09 95.14 95.14 98.32 9,412 96.408 -2.17%
2006-05-24 0 0.920 0.920 0.940 0.910 0.960 335,000 310,250 0.9261 97.26 97.26 99.37 96.20 101.5 3,169 97.905 -3.16%
2006-05-23 0 0.950 0.930 0.950 0.920 0.950 2,507,400 2,334,692 0.9311 100.4 98.32 100.4 97.26 100.4 23,718 98.434 3.26%
2006-05-22 0 0.920 0.910 0.940 0.910 0.980 3,019,000 2,846,540 0.9429 97.26 96.20 99.37 96.20 103.6 28,558 99.677 -5.15%
2006-05-19 0 0.970 0.960 0.980 0.960 1.000 1,317,000 1,296,550 0.9845 102.5 101.5 103.6 101.5 105.7 12,458 104.07 -3.00%
2006-05-18 0 1.000 0.990 1.000 0.980 1.000 1,982,000 1,959,940 0.9889 105.7 104.7 105.7 103.6 105.7 18,748 104.54 -1.96%
2006-05-17 0 1.020 1.020 1.030 0.990 1.040 1,912,000 1,934,090 1.0116 107.8 107.8 108.9 104.7 109.9 18,086 106.94 0.99%
2006-05-16 0 1.010 1.010 1.020 0.990 1.050 4,374,000 4,410,600 1.0084 106.8 106.8 107.8 104.7 111.0 41,375 106.60 -2.88%
2006-05-15 0 1.040 1.040 1.050 1.030 1.050 5,540,000 5,759,050 1.0395 109.9 109.9 111.0 108.9 111.0 52,405 109.90 -0.95%
2006-05-12 0 1.050 1.050 1.060 1.040 1.080 8,861,000 9,362,130 1.0566 111.0 111.0 112.1 109.9 114.2 83,819 111.69 -0.94%
2006-05-11 0 1.060 1.060 1.070 1.020 1.070 5,294,000 5,549,050 1.0482 112.1 112.1 113.1 107.8 113.1 50,078 110.81 0.00%
2006-05-10 0 1.060 1.050 1.060 1.040 1.080 5,351,367 5,662,751 1.0582 112.1 111.0 112.1 109.9 114.2 50,620 111.87 1.92%
2006-05-09 0 1.040 1.030 1.040 1.010 1.040 3,509,237 3,613,895 1.0298 109.9 108.9 109.9 106.8 109.9 33,195 108.87 2.97%
2006-05-08 0 1.010 1.000 1.010 0.990 1.020 1,109,000 1,116,770 1.0070 106.8 105.7 106.8 104.7 107.8 10,490 106.46 1.00%
2006-05-04 0 1.000 0.990 1.010 0.980 1.030 1,386,000 1,384,450 0.9989 105.7 104.7 106.8 103.6 108.9 13,111 105.60 0.00%
2006-05-03 1 - - - - - 0 0 - 105.7 - - - - 0 - 0.00%
2006-05-02 0 1.000 1.000 1.010 0.980 1.010 2,895,000 2,869,700 0.9913 105.7 105.7 106.8 103.6 106.8 27,385 104.79 4.17%
2006-04-28 0 0.960 0.960 0.970 0.950 0.990 4,157,000 4,010,640 0.9648 101.5 101.5 102.5 100.4 104.7 39,322 101.99 -3.03%
2006-04-27 0 0.990 0.980 0.990 0.990 1.010 1,776,000 1,771,060 0.9972 104.7 103.6 104.7 104.7 106.8 16,800 105.42 -1.00%
2006-04-26 0 1.000 0.990 1.010 0.970 1.000 2,222,000 2,198,410 0.9894 105.7 104.7 106.8 102.5 105.7 21,019 104.59 1.01%
2006-04-25 0 0.990 0.990 1.000 0.960 1.020 5,842,519 5,754,458 0.9849 104.7 104.7 105.7 101.5 107.8 55,266 104.12 -2.94%
2006-04-24 0 1.020 1.010 1.020 0.990 1.050 9,288,346 9,416,050 1.0137 107.8 106.8 107.8 104.7 111.0 87,862 107.17 -1.92%
2006-04-21 0 1.040 1.030 1.040 0.980 1.070 21,275,593 22,103,746 1.0389 109.9 108.9 109.9 103.6 113.1 201,253 109.83 8.33%
2006-04-20 0 0.960 0.950 0.960 0.950 0.970 13,952,791 12,939,679 0.9274 101.5 100.4 101.5 100.4 102.5 131,984 98.040 2.13%
2006-04-19 0 0.940 0.930 0.940 0.890 1.050 24,192,307 22,721,910 0.9392 99.37 98.32 99.37 94.09 111.0 228,843 99.290 -9.62%
2006-04-18 0 1.040 1.040 1.060 1.010 1.110 7,410,000 7,935,850 1.0710 109.9 109.9 112.1 106.8 117.3 70,094 113.22 -4.59%
2006-04-13 0 1.090 1.080 1.090 1.080 1.100 11,420,000 12,453,650 1.0905 115.2 114.2 115.2 114.2 116.3 108,026 115.28 1.87%
2006-04-12 0 1.070 1.060 1.070 1.040 1.120 26,966,000 29,082,590 1.0785 113.1 112.1 113.1 109.9 118.4 255,080 114.01 3.88%
2006-04-11 0 1.030 1.030 1.040 0.950 1.040 6,553,000 6,485,660 0.9897 108.9 108.9 109.9 100.4 109.9 61,987 104.63 4.04%
2006-04-10 0 0.990 0.980 0.990 0.990 1.010 4,350,000 4,337,800 0.9972 104.7 103.6 104.7 104.7 106.8 41,148 105.42 -1.00%
2006-04-07 0 1.000 0.990 1.000 0.990 1.040 4,345,000 4,366,600 1.0050 105.7 104.7 105.7 104.7 109.9 41,101 106.24 1.01%
2006-04-06 1 - - - - - 0 0 - 104.7 - - - - 0 - 0.00%
2006-04-04 0 0.990 0.990 1.000 0.990 1.010 1,993,000 1,995,680 1.0013 104.7 104.7 105.7 104.7 106.8 18,852 105.86 0.00%
2006-04-03 0 0.990 0.990 1.010 0.990 1.020 3,930,000 3,910,700 0.9951 104.7 104.7 106.8 104.7 107.8 37,175 105.20 -2.94%
2006-03-31 0 1.020 0.990 1.020 0.990 1.030 2,890,000 2,908,050 1.0062 107.8 104.7 107.8 104.7 108.9 27,337 106.38 0.99%
2006-03-30 0 1.010 1.000 1.020 0.990 1.010 3,060,000 3,070,350 1.0034 106.8 105.7 107.8 104.7 106.8 28,946 106.07 4.12%
2006-03-29 0 0.970 0.960 0.990 0.930 1.070 3,937,000 3,909,760 0.9931 102.5 101.5 104.7 98.32 113.1 37,241 104.98 -9.35%
2006-03-28 0 1.070 1.060 1.070 1.010 1.070 2,225,000 2,334,450 1.0492 113.1 112.1 113.1 106.8 113.1 21,047 110.92 3.88%
2006-03-27 0 1.030 1.010 1.040 1.030 1.050 330,000 343,550 1.0411 108.9 106.8 109.9 108.9 111.0 3,122 110.06 -1.90%
2006-03-24 0 1.050 1.030 1.050 1.030 1.050 680,000 703,700 1.0349 111.0 108.9 111.0 108.9 111.0 6,432 109.40 -0.94%
2006-03-23 0 1.060 1.040 1.060 1.050 1.060 490,000 516,500 1.0541 112.1 109.9 112.1 111.0 112.1 4,635 111.43 0.00%
2006-03-22 0 1.060 1.050 1.060 1.020 1.080 1,351,000 1,423,430 1.0536 112.1 111.0 112.1 107.8 114.2 12,780 111.38 3.92%
2006-03-21 0 1.020 1.010 1.020 1.000 1.080 1,815,000 1,865,600 1.0279 107.8 106.8 107.8 105.7 114.2 17,169 108.66 -5.56%
2006-03-20 0 1.080 1.010 1.080 1.040 1.110 815,000 868,900 1.0661 114.2 106.8 114.2 109.9 117.3 7,709 112.71 -1.82%
2006-03-17 0 1.100 1.090 1.100 1.080 1.110 1,454,000 1,589,340 1.0931 116.3 115.2 116.3 114.2 117.3 13,754 115.56 -1.79%
2006-03-16 0 1.120 1.120 1.130 1.120 1.150 1,875,000 2,142,450 1.1426 118.4 118.4 119.5 118.4 121.6 17,736 120.79 0.00%
2006-03-15 0 1.120 1.120 1.130 1.100 1.140 1,785,000 2,018,850 1.1310 118.4 118.4 119.5 116.3 120.5 16,885 119.57 3.16%
2006-03-14 0 1.220 1.210 1.220 1.160 1.230 3,225,000 3,878,500 1.2026 114.8 113.8 114.8 109.1 115.7 34,280 113.14 5.17%
2006-03-13 0 1.160 1.160 1.170 1.160 1.180 2,570,000 2,989,700 1.1633 109.1 109.1 110.1 109.1 111.0 27,317 109.44 -0.85%
2006-03-10 0 1.170 1.170 1.180 1.120 1.210 2,539,803 2,973,375 1.1707 110.1 110.1 111.0 105.4 113.8 26,996 110.14 4.46%
2006-03-09 0 1.120 1.120 1.130 1.120 1.140 1,375,000 1,552,550 1.1291 105.4 105.4 106.3 105.4 107.3 14,615 106.23 0.00%
2006-03-08 0 1.120 1.120 1.140 1.120 1.140 1,170,000 1,323,450 1.1312 105.4 105.4 107.3 105.4 107.3 12,436 106.42 -0.88%
2006-03-07 0 1.130 1.130 1.140 1.120 1.150 1,145,403 1,302,610 1.1373 106.3 106.3 107.3 105.4 108.2 12,175 106.99 -1.74%
2006-03-06 0 1.150 1.150 1.160 1.040 1.150 6,375,000 6,992,450 1.0969 108.2 108.2 109.1 97.84 108.2 67,762 103.19 3.60%
2006-03-03 0 1.110 1.100 1.120 1.100 1.210 6,195,100 7,145,363 1.1534 104.4 103.5 105.4 103.5 113.8 65,850 108.51 -8.26%
2006-03-02 0 1.210 1.210 1.220 1.180 1.250 7,998,000 9,651,630 1.2068 113.8 113.8 114.8 111.0 117.6 85,013 113.53 -15.38%
2006-03-01 1 - - - - - 0 0 - 134.5 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 134.5 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 134.5 - - - - 0 - 0.00%
2006-02-24 0 1.430 1.420 1.430 1.410 1.430 1,750,000 2,485,500 1.4203 134.5 133.6 134.5 132.7 134.5 18,601 133.62 0.00%
2006-02-23 0 1.430 1.420 1.430 1.410 1.430 1,495,000 2,122,150 1.4195 134.5 133.6 134.5 132.7 134.5 15,891 133.55 1.42%
2006-02-22 0 1.410 1.410 1.420 1.400 1.440 2,185,000 3,108,150 1.4225 132.7 132.7 133.6 131.7 135.5 23,225 133.83 0.71%
2006-02-21 0 1.400 1.400 1.420 1.370 1.430 3,120,000 4,366,650 1.3996 131.7 131.7 133.6 128.9 134.5 33,163 131.67 3.70%
2006-02-20 0 1.350 1.330 1.350 1.340 1.380 2,025,000 2,748,200 1.3571 127.0 125.1 127.0 126.1 129.8 21,524 127.68 -2.17%
2006-02-17 0 1.380 1.370 1.380 1.370 1.400 2,390,000 3,308,250 1.3842 129.8 128.9 129.8 128.9 131.7 25,404 130.23 -2.13%
2006-02-16 0 1.410 1.380 1.410 1.350 1.480 9,865,000 13,785,600 1.3974 132.7 129.8 132.7 127.0 139.2 104,858 131.47 -6.00%
2006-02-15 0 1.500 1.480 1.500 1.400 1.540 8,241,187 12,144,715 1.4737 141.1 139.2 141.1 131.7 144.9 87,598 138.64 0.00%
2006-02-14 0 1.500 1.500 1.510 1.400 1.530 7,575,001 11,263,901 1.4870 141.1 141.1 142.1 131.7 143.9 80,517 139.89 7.14%
2006-02-13 0 1.400 1.400 1.410 1.350 1.400 3,440,000 4,730,700 1.3752 131.7 131.7 132.7 127.0 131.7 36,565 129.38 3.70%
2006-02-10 0 1.350 1.340 1.350 1.270 1.360 6,335,000 8,311,735 1.3120 127.0 126.1 127.0 119.5 127.9 67,337 123.44 6.30%
2006-02-09 0 1.270 1.260 1.270 1.250 1.330 8,505,000 10,898,950 1.2815 119.5 118.5 119.5 117.6 125.1 90,402 120.56 -3.79%
2006-02-08 0 1.320 1.300 1.320 1.300 1.360 4,815,000 6,385,150 1.3261 124.2 122.3 124.2 122.3 127.9 51,180 124.76 -2.22%
2006-02-07 0 1.350 1.340 1.350 1.340 1.400 10,180,000 13,858,700 1.3614 127.0 126.1 127.0 126.1 131.7 108,206 128.08 1.50%
2006-02-06 0 1.330 1.320 1.330 1.270 1.340 5,450,000 7,117,000 1.3059 125.1 124.2 125.1 119.5 126.1 57,930 122.86 3.10%
2006-02-03 0 1.290 1.290 1.300 1.250 1.350 6,515,000 8,469,750 1.3000 121.4 121.4 122.3 117.6 127.0 69,250 122.31 -7.86%
2006-02-02 0 1.400 1.350 1.400 1.340 1.430 6,705,000 9,191,910 1.3709 131.7 127.0 131.7 126.1 134.5 71,270 128.97 -0.71%
2006-02-01 0 1.410 1.400 1.420 1.310 1.420 12,831,000 17,515,880 1.3651 132.7 131.7 133.6 123.2 133.6 136,385 128.43 7.63%
2006-01-27 0 1.310 1.300 1.340 1.270 1.330 5,405,000 6,997,950 1.2947 123.2 122.3 126.1 119.5 125.1 57,451 121.81 1.55%
2006-01-26 0 1.290 1.280 1.290 1.160 1.310 13,380,000 16,705,100 1.2485 121.4 120.4 121.4 109.1 123.2 142,220 117.46 13.16%
2006-01-25 0 1.140 1.130 1.150 1.070 1.160 7,420,000 8,443,900 1.1380 107.3 106.3 108.2 100.7 109.1 78,869 107.06 9.62%
2006-01-24 0 1.040 1.040 1.050 1.020 1.080 19,398,000 19,384,390 0.9993 97.84 97.84 98.78 95.96 101.6 206,187 94.013 4.00%
2006-01-23 0 1.000 1.000 1.030 1.000 1.060 3,425,000 3,522,000 1.0283 94.08 94.08 96.90 94.08 99.72 36,405 96.744 -5.66%
2006-01-20 0 1.060 1.050 1.060 1.050 1.070 1,160,000 1,223,700 1.0549 99.72 98.78 99.72 98.78 100.7 12,330 99.246 0.95%
2006-01-19 0 1.050 1.050 1.060 1.040 1.110 23,330,000 24,163,400 1.0357 98.78 98.78 99.72 97.84 104.4 247,982 97.440 -2.78%
2006-01-18 0 1.080 1.080 1.090 1.080 1.100 2,480,000 2,722,900 1.0979 101.6 101.6 102.5 101.6 103.5 26,361 103.29 -1.82%
2006-01-17 0 1.100 1.100 1.110 1.100 1.130 1,380,000 1,533,750 1.1114 103.5 103.5 104.4 103.5 106.3 14,668 104.56 -2.65%
2006-01-16 0 1.130 1.120 1.130 1.120 1.180 845,000 976,700 1.1559 106.3 105.4 106.3 105.4 111.0 8,982 108.74 -4.24%
2006-01-13 0 1.180 1.180 1.190 1.180 1.180 380,000 448,400 1.1800 111.0 111.0 112.0 111.0 111.0 4,039 111.01 -1.67%
2006-01-12 0 1.200 1.190 1.200 1.190 1.220 4,425,000 5,337,600 1.2062 112.9 112.0 112.9 112.0 114.8 47,035 113.48 0.84%
2006-01-11 0 1.190 1.180 1.190 1.190 1.210 685,000 821,550 1.1993 112.0 111.0 112.0 112.0 113.8 7,281 112.83 -0.83%
2006-01-10 0 1.200 1.180 1.200 1.190 1.230 5,458,375 6,563,650 1.2025 112.9 111.0 112.9 112.0 115.7 58,019 113.13 0.84%
2006-01-09 0 1.190 1.190 1.200 1.190 1.200 645,000 771,300 1.1958 112.0 112.0 112.9 112.0 112.9 6,856 112.50 -1.65%
2006-01-06 0 1.210 1.190 1.220 1.180 1.280 600,000 736,150 1.2269 113.8 112.0 114.8 111.0 120.4 6,378 115.43 -3.20%
2006-01-05 0 1.250 1.220 1.250 1.160 1.250 1,225,000 1,475,050 1.2041 117.6 114.8 117.6 109.1 117.6 13,021 113.28 7.76%
2006-01-04 0 1.160 1.150 1.160 1.160 1.190 555,000 648,650 1.1687 109.1 108.2 109.1 109.1 112.0 5,899 109.95 2.65%
2006-01-03 0 1.130 1.130 1.170 - - 0 0 - 106.3 106.3 110.1 - - 0 - 1.80%
2005-12-30 0 1.110 1.110 1.170 1.110 1.180 880,000 1,009,300 1.1469 104.4 104.4 110.1 104.4 111.0 9,354 107.90 -1.77%
2005-12-29 0 1.130 1.110 1.130 1.120 1.140 460,000 518,550 1.1273 106.3 104.4 106.3 105.4 107.3 4,889 106.05 -0.88%
2005-12-28 0 1.140 1.090 1.140 1.140 1.150 390,000 444,700 1.1403 107.3 102.5 107.3 107.3 108.2 4,145 107.27 0.00%
2005-12-23 0 1.140 1.100 1.140 1.130 1.150 290,000 330,250 1.1388 107.3 103.5 107.3 106.3 108.2 3,082 107.14 -0.87%
2005-12-22 0 1.150 1.130 1.150 1.150 1.150 203,600 233,960 1.1491 108.2 106.3 108.2 108.2 108.2 2,164 108.11 1.77%
2005-12-21 0 1.130 1.110 1.130 1.120 1.140 735,000 831,000 1.1306 106.3 104.4 106.3 105.4 107.3 7,813 106.37 1.80%
2005-12-20 0 1.110 1.100 1.110 1.030 1.120 1,360,000 1,478,250 1.0869 104.4 103.5 104.4 96.90 105.4 14,456 102.26 7.77%
2005-12-19 0 1.030 1.000 1.020 1.020 1.060 21,495,000 21,547,500 1.0024 96.90 94.08 95.96 95.96 99.72 228,477 94.309 -0.96%
2005-12-16 0 1.040 1.040 1.050 1.030 1.130 1,070,000 1,133,100 1.0590 97.84 97.84 98.78 96.90 106.3 11,373 99.628 -3.70%
2005-12-15 0 1.080 1.070 1.080 1.050 1.090 1,595,000 1,711,800 1.0732 101.6 100.7 101.6 98.78 102.5 16,954 100.97 -0.92%
2005-12-14 0 1.090 1.080 1.090 1.080 1.100 575,000 628,600 1.0932 102.5 101.6 102.5 101.6 103.5 6,112 102.85 -3.54%
2005-12-13 0 1.130 1.120 1.130 1.120 1.130 130,000 146,300 1.1254 106.3 105.4 106.3 105.4 106.3 1,382 105.88 0.00%
2005-12-12 0 1.130 1.120 1.130 1.130 1.150 570,000 647,900 1.1367 106.3 105.4 106.3 106.3 108.2 6,059 106.94 0.00%
2005-12-09 0 1.130 1.120 1.130 1.120 1.140 605,000 683,450 1.1297 106.3 105.4 106.3 105.4 107.3 6,431 106.28 -0.88%
2005-12-08 0 1.140 1.130 1.140 1.130 1.160 1,455,000 1,659,500 1.1405 107.3 106.3 107.3 106.3 109.1 15,466 107.30 -4.20%
2005-12-07 0 1.190 1.160 1.200 1.110 1.190 480,000 559,900 1.1665 112.0 109.1 112.9 104.4 112.0 5,102 109.74 8.18%
2005-12-06 0 1.100 1.090 1.100 1.090 1.200 1,892,000 2,157,520 1.1403 103.5 102.5 103.5 102.5 112.9 20,111 107.28 -9.09%
2005-12-05 0 1.210 1.200 1.210 1.200 1.220 1,555,000 1,881,400 1.2099 113.8 112.9 113.8 112.9 114.8 16,529 113.83 -0.82%
2005-12-02 0 1.220 1.210 1.220 1.220 1.250 615,000 755,850 1.2290 114.8 113.8 114.8 114.8 117.6 6,537 115.63 -2.40%
2005-12-01 0 1.250 1.240 1.260 1.220 1.270 1,785,000 2,221,400 1.2445 117.6 116.7 118.5 114.8 119.5 18,973 117.08 2.46%
2005-11-30 0 1.220 1.210 1.220 1.210 1.230 2,835,000 3,461,200 1.2209 114.8 113.8 114.8 113.8 115.7 30,134 114.86 0.00%
2005-11-29 0 1.220 1.210 1.230 1.210 1.220 120,000 145,700 1.2142 114.8 113.8 115.7 113.8 114.8 1,276 114.23 0.83%
2005-11-28 0 1.210 1.190 1.210 1.200 1.210 170,000 205,100 1.2065 113.8 112.0 113.8 112.9 113.8 1,807 113.50 0.83%
2005-11-25 0 1.200 1.170 1.200 1.200 1.200 60,000 72,000 1.2000 112.9 110.1 112.9 112.9 112.9 638 112.90 0.00%
2005-11-24 0 1.200 1.200 1.210 1.190 1.200 3,032,000 3,636,780 1.1995 112.9 112.9 113.8 112.0 112.9 32,228 112.85 0.00%
2005-11-23 0 1.200 1.200 1.210 1.170 1.200 1,705,000 2,042,450 1.1979 112.9 112.9 113.8 110.1 112.9 18,123 112.70 0.00%
2005-11-22 0 1.200 1.180 1.200 1.200 1.210 1,495,000 1,794,200 1.2001 112.9 111.0 112.9 112.9 113.8 15,891 112.91 0.00%
2005-11-21 0 1.200 1.190 1.200 1.200 1.220 1,935,000 2,323,950 1.2010 112.9 112.0 112.9 112.9 114.8 20,568 112.99 1.69%
2005-11-18 0 1.180 1.180 1.220 1.180 1.230 1,120,000 1,367,700 1.2212 111.0 111.0 114.8 111.0 115.7 11,905 114.89 0.85%
2005-11-17 0 1.170 1.170 1.190 1.170 1.200 55,000 65,350 1.1882 110.1 110.1 112.0 110.1 112.9 585 111.78 -0.85%
2005-11-16 0 1.180 1.170 1.200 1.180 1.180 70,000 82,600 1.1800 111.0 110.1 112.9 111.0 111.0 744 111.01 0.00%
2005-11-15 0 1.180 1.180 1.200 1.180 1.250 225,000 267,650 1.1896 111.0 111.0 112.9 111.0 117.6 2,392 111.91 -0.84%
2005-11-14 0 1.190 1.190 1.250 1.160 1.250 320,000 381,700 1.1928 112.0 112.0 117.6 109.1 117.6 3,401 112.22 0.00%
2005-11-11 0 1.200 1.200 1.240 1.200 1.230 45,490 56,083 1.2329 112.0 112.0 115.7 112.0 114.8 488 115.02 -3.23%
2005-11-10 0 1.240 1.240 1.250 1.240 1.260 235,000 293,700 1.2498 115.7 115.7 116.6 115.7 117.6 2,519 116.60 -1.59%
2005-11-09 0 1.260 1.250 1.260 1.240 1.260 540,000 676,900 1.2535 117.6 116.6 117.6 115.7 117.6 5,788 116.95 0.00%
2005-11-08 0 1.260 1.250 1.260 1.250 1.260 705,000 883,050 1.2526 117.6 116.6 117.6 116.6 117.6 7,557 116.86 0.80%
2005-11-07 0 1.250 1.240 1.260 1.250 1.250 250,000 312,500 1.2500 116.6 115.7 117.6 116.6 116.6 2,680 116.62 0.81%
2005-11-04 0 1.240 1.240 1.260 - - 0 0 - 115.7 115.7 117.6 - - 0 - 0.81%
2005-11-03 0 1.230 1.230 1.250 1.230 1.230 10,000 12,300 1.2300 114.8 114.8 116.6 114.8 114.8 107 114.75 0.00%
2005-11-02 0 1.230 1.230 1.240 1.230 1.230 105,000 129,150 1.2300 114.8 114.8 115.7 114.8 114.8 1,125 114.75 0.00%
2005-11-01 0 1.230 1.220 1.240 1.230 1.230 75,000 93,000 1.2400 114.8 113.8 115.7 114.8 114.8 804 115.69 -2.38%
2005-10-31 0 1.260 1.250 1.260 1.250 1.270 1,100,000 1,387,700 1.2615 117.6 116.6 117.6 116.6 118.5 11,790 117.70 -0.79%
2005-10-28 0 1.270 1.240 1.270 1.260 1.270 645,000 816,150 1.2653 118.5 115.7 118.5 117.6 118.5 6,914 118.05 0.79%
2005-10-27 0 1.260 1.250 1.260 1.250 1.260 300,000 377,900 1.2597 117.6 116.6 117.6 116.6 117.6 3,216 117.52 0.00%
2005-10-26 0 1.260 1.200 1.260 1.250 1.300 625,000 794,750 1.2716 117.6 112.0 117.6 116.6 121.3 6,699 118.63 0.00%
2005-10-25 0 1.260 1.250 1.260 1.260 1.260 445,000 560,700 1.2600 117.6 116.6 117.6 117.6 117.6 4,770 117.55 0.00%
2005-10-24 0 1.260 1.260 1.270 1.260 1.270 1,140,000 1,444,400 1.2670 117.6 117.6 118.5 117.6 118.5 12,219 118.21 -0.79%
2005-10-21 0 1.270 1.260 1.270 1.240 1.270 1,312,000 1,652,340 1.2594 118.5 117.6 118.5 115.7 118.5 14,063 117.50 0.00%
2005-10-20 0 1.270 1.260 1.280 1.260 1.290 535,000 682,850 1.2764 118.5 117.6 119.4 117.6 120.4 5,734 119.08 -2.31%
2005-10-19 0 1.300 1.280 1.300 1.270 1.300 1,435,000 1,835,900 1.2794 121.3 119.4 121.3 118.5 121.3 15,381 119.36 2.36%
2005-10-18 0 1.270 1.260 1.270 1.210 1.280 1,223,125 1,515,125 1.2387 118.5 117.6 118.5 112.9 119.4 13,110 115.57 5.83%
2005-10-17 0 1.200 1.200 1.230 1.200 1.240 660,000 793,400 1.2021 112.0 112.0 114.8 112.0 115.7 7,074 112.15 2.56%
2005-10-14 0 1.170 1.160 1.210 1.170 1.230 895,000 1,074,800 1.2009 109.2 108.2 112.9 109.2 114.8 9,593 112.04 -5.65%
2005-10-13 0 1.240 1.240 1.250 1.240 1.270 324,000 406,180 1.2536 115.7 115.7 116.6 115.7 118.5 3,473 116.96 -3.12%
2005-10-12 0 1.280 1.260 1.280 1.280 1.280 230,000 294,400 1.2800 119.4 117.6 119.4 119.4 119.4 2,465 119.42 0.79%
2005-10-10 0 1.270 1.260 1.280 1.270 1.270 70,000 88,900 1.2700 118.5 117.6 119.4 118.5 118.5 750 118.49 -0.78%
2005-10-07 0 1.280 1.250 1.270 1.260 1.300 1,040,000 1,328,750 1.2776 119.4 116.6 118.5 117.6 121.3 11,147 119.20 2.40%
2005-10-06 0 1.250 1.240 1.260 1.250 1.250 80,000 100,000 1.2500 116.6 115.7 117.6 116.6 116.6 857 116.62 -3.10%
2005-10-05 0 1.290 1.270 1.300 1.280 1.290 201,000 258,880 1.2880 120.4 118.5 121.3 119.4 120.4 2,154 120.16 0.00%
2005-10-04 0 1.290 1.290 1.300 1.270 1.320 1,085,000 1,411,100 1.3006 120.4 120.4 121.3 118.5 123.2 11,630 121.34 -4.44%
2005-10-03 0 1.350 1.330 1.370 1.350 1.370 80,000 108,800 1.3600 125.9 124.1 127.8 125.9 127.8 857 126.88 -1.46%
2005-09-30 0 1.370 1.360 1.370 1.290 1.370 1,470,500 1,966,020 1.3370 127.8 126.9 127.8 120.4 127.8 15,762 124.73 7.03%
2005-09-29 0 1.280 1.270 1.280 1.220 1.290 555,000 697,100 1.2560 119.4 118.5 119.4 113.8 120.4 5,949 117.18 4.92%
2005-09-28 0 1.220 1.210 1.220 1.220 1.220 170,000 207,400 1.2200 113.8 112.9 113.8 113.8 113.8 1,822 113.82 0.00%
2005-09-27 0 1.220 1.210 1.270 1.210 1.220 1,190,000 1,451,300 1.2196 113.8 112.9 118.5 112.9 113.8 12,755 113.78 0.00%
2005-09-26 0 1.220 1.220 1.270 1.220 1.220 5,000 6,100 1.2200 113.8 113.8 118.5 113.8 113.8 54 113.82 0.00%
2005-09-23 0 1.220 1.220 1.280 1.210 1.220 132,000 160,660 1.2171 113.8 113.8 119.4 112.9 113.8 1,415 113.55 0.00%
2005-09-22 0 1.220 1.220 1.340 1.220 1.290 150,000 192,200 1.2813 113.8 113.8 125.0 113.8 120.4 1,608 119.54 -6.15%
2005-09-21 0 1.300 1.290 1.300 1.300 1.300 70,000 91,000 1.3000 121.3 120.4 121.3 121.3 121.3 750 121.28 -2.26%
2005-09-20 0 1.330 1.330 1.350 1.330 1.330 20,000 26,600 1.3300 124.1 124.1 125.9 124.1 124.1 214 124.08 -0.75%
2005-09-16 0 1.340 1.300 1.340 - - 0 0 - 125.0 121.3 125.0 - - 0 - -0.74%
2005-09-15 0 1.350 1.330 1.350 1.330 1.350 145,000 194,250 1.3397 125.9 124.1 125.9 124.1 125.9 1,554 124.98 2.27%
2005-09-14 0 1.320 1.280 1.320 1.250 1.320 6,570,000 8,519,900 1.2968 123.2 119.4 123.2 116.6 123.2 70,421 120.98 0.00%
2005-09-13 0 1.320 1.290 1.340 1.320 1.320 90,000 118,800 1.3200 123.2 120.4 125.0 123.2 123.2 965 123.15 -0.75%
2005-09-12 0 1.330 1.300 1.350 1.320 1.390 165,000 221,900 1.3448 124.1 121.3 125.9 123.2 129.7 1,769 125.47 0.76%
2005-09-09 0 1.320 1.310 1.370 1.310 1.330 680,000 897,450 1.3198 123.2 122.2 127.8 122.2 124.1 7,289 123.13 -2.22%
2005-09-08 0 1.350 1.330 1.400 1.330 1.370 330,000 443,900 1.3452 125.9 124.1 130.6 124.1 127.8 3,537 125.50 -1.46%
2005-09-07 0 1.370 1.370 1.410 1.370 1.410 260,000 363,400 1.3977 127.8 127.8 131.5 127.8 131.5 2,787 130.40 -2.14%
2005-09-06 0 1.400 1.340 1.400 1.400 1.400 290,000 406,000 1.4000 130.6 125.0 130.6 130.6 130.6 3,108 130.61 0.00%
2005-09-05 0 1.400 1.360 1.400 1.360 1.400 80,000 109,600 1.3700 130.6 126.9 130.6 126.9 130.6 857 127.81 -0.71%
2005-09-02 0 1.410 1.360 1.430 1.360 1.410 6,555,000 9,177,300 1.4000 131.5 126.9 133.4 126.9 131.5 70,261 130.62 -2.08%
2005-09-01 0 1.440 1.400 1.450 - - 0 0 - 134.3 130.6 135.3 - - 0 - 0.00%
2005-08-31 0 1.440 1.440 1.460 1.400 1.450 2,320,000 3,318,300 1.4303 134.3 134.3 136.2 130.6 135.3 24,867 133.44 2.86%
2005-08-30 0 1.400 1.360 1.400 1.360 1.400 250,000 349,200 1.3968 130.6 126.9 130.6 126.9 130.6 2,680 130.32 0.00%
2005-08-29 0 1.400 1.330 1.400 1.400 1.400 50,000 70,000 1.4000 130.6 124.1 130.6 130.6 130.6 536 130.61 0.00%
2005-08-26 0 1.400 1.330 1.400 1.440 1.460 115,000 166,700 1.4496 130.6 124.1 130.6 134.3 136.2 1,233 135.24 -1.41%
2005-08-25 0 1.420 1.330 1.420 - - 0 0 - 132.5 124.1 132.5 - - 0 - -1.39%
2005-08-24 0 1.440 1.400 1.440 - - 0 0 - 134.3 130.6 134.3 - - 0 - -0.69%
2005-08-23 0 1.450 1.450 1.460 1.400 1.450 570,000 824,700 1.4468 135.3 135.3 136.2 130.6 135.3 6,110 134.98 0.00%
2005-08-22 0 1.450 1.400 1.450 1.300 1.450 125,000 175,750 1.4060 135.3 130.6 135.3 121.3 135.3 1,340 131.17 3.57%
2005-08-19 0 1.400 1.320 1.400 1.400 1.400 15,000 21,000 1.4000 130.6 123.2 130.6 130.6 130.6 161 130.61 0.00%
2005-08-18 0 1.400 1.340 1.400 1.380 1.410 280,000 390,500 1.3946 130.6 125.0 130.6 128.7 131.5 3,001 130.11 0.72%
2005-08-17 0 1.390 1.390 1.400 1.370 1.400 165,000 229,000 1.3879 129.7 129.7 130.6 127.8 130.6 1,769 129.48 1.46%
2005-08-16 0 1.370 1.320 1.400 1.340 1.400 218,000 299,320 1.3730 127.8 123.2 130.6 125.0 130.6 2,337 128.10 0.74%
2005-08-15 0 1.360 1.360 1.380 1.360 1.360 50,000 68,000 1.3600 126.9 126.9 128.7 126.9 126.9 536 126.88 3.82%
2005-08-12 0 1.310 1.310 1.360 1.290 1.420 2,140,000 2,839,000 1.3266 122.2 122.2 126.9 120.4 132.5 22,938 123.77 -7.75%
2005-08-11 0 1.420 1.410 1.440 1.420 1.480 1,715,000 2,479,575 1.4458 132.5 131.5 134.3 132.5 138.1 18,382 134.89 -3.40%
2005-08-10 0 1.470 1.470 1.480 1.460 1.470 1,410,000 2,076,598 1.4728 137.1 137.1 138.1 136.2 137.1 15,113 137.40 0.00%
2005-08-09 0 1.470 1.470 1.480 1.470 1.480 2,430,000 3,586,150 1.4758 137.1 137.1 138.1 137.1 138.1 26,046 137.68 0.00%
2005-08-08 0 1.470 1.460 1.470 1.470 1.470 305,000 446,950 1.4654 137.1 136.2 137.1 137.1 137.1 3,269 136.72 0.68%
2005-08-05 0 1.460 1.460 1.470 1.460 1.470 760,000 1,113,200 1.4647 136.2 136.2 137.1 136.2 137.1 8,146 136.65 -0.68%
2005-08-04 0 1.470 1.470 1.490 1.470 1.480 510,000 753,050 1.4766 137.1 137.1 139.0 137.1 138.1 5,467 137.76 0.00%
2005-08-03 0 1.470 1.470 1.480 1.460 1.490 700,000 1,032,900 1.4756 137.1 137.1 138.1 136.2 139.0 7,503 137.66 -0.68%
2005-08-02 0 1.480 1.480 1.490 1.470 1.530 4,240,000 6,298,550 1.4855 138.1 138.1 139.0 137.1 142.7 45,447 138.59 0.68%
2005-08-01 0 1.470 1.450 1.470 1.470 1.520 830,000 1,231,800 1.4841 137.1 135.3 137.1 137.1 141.8 8,896 138.46 -0.68%
2005-07-29 0 1.480 1.470 1.480 1.450 1.500 3,366,000 4,920,010 1.4617 138.1 137.1 138.1 135.3 139.9 36,079 136.37 8.03%
2005-07-28 0 1.370 1.370 1.390 1.340 1.420 18,313,000 23,054,990 1.2589 127.8 127.8 129.7 125.0 132.5 196,290 117.45 2.24%
2005-07-27 0 1.340 1.320 1.340 1.320 1.550 194,525,000 243,453,750 1.2515 125.0 123.2 125.0 123.2 144.6 2,085,041 116.76 -10.07%
2005-07-26 1 - - - - - 0 0 - 139.0 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 139.0 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 139.0 - - - - 0 - 0.00%
2005-07-21 0 1.490 1.430 1.490 1.490 1.490 335,000 495,650 1.4796 139.0 133.4 139.0 139.0 139.0 3,591 138.04 4.93%
2005-07-20 0 1.420 1.420 1.430 1.400 1.510 2,875,000 4,139,630 1.4399 132.5 132.5 133.4 130.6 140.9 30,816 134.33 0.71%
2005-07-19 0 1.410 1.410 1.430 1.410 1.540 4,835,000 6,882,150 1.4234 131.5 131.5 133.4 131.5 143.7 51,825 132.80 0.00%
2005-07-18 0 1.410 1.410 1.420 1.410 1.420 3,125,000 4,422,350 1.4152 131.5 131.5 132.5 131.5 132.5 33,496 132.03 -0.70%
2005-07-15 0 1.420 1.410 1.420 1.410 1.430 1,110,000 1,584,200 1.4272 132.5 131.5 132.5 131.5 133.4 11,898 133.15 -2.07%
2005-07-14 0 1.450 1.440 1.460 1.420 1.470 7,583,000 10,976,200 1.4475 135.3 134.3 136.2 132.5 137.1 81,279 135.04 2.84%
2005-07-13 0 1.410 1.410 1.430 1.400 1.490 6,633,000 9,416,500 1.4196 131.5 131.5 133.4 130.6 139.0 71,097 132.45 -6.62%
2005-07-12 0 1.510 1.500 1.520 1.490 1.560 5,055,000 7,653,800 1.5141 140.9 139.9 141.8 139.0 145.5 54,183 141.26 -1.95%
2005-07-11 0 1.540 1.530 1.540 1.510 1.540 355,000 539,650 1.5201 143.7 142.7 143.7 140.9 143.7 3,805 141.82 1.99%
2005-07-08 0 1.510 1.510 1.520 1.500 1.510 505,000 761,550 1.5080 140.9 140.9 141.8 139.9 140.9 5,413 140.69 -1.31%
2005-07-07 0 1.530 1.530 1.540 1.520 1.530 350,000 534,100 1.5260 142.7 142.7 143.7 141.8 142.7 3,752 142.37 -0.65%
2005-07-06 0 1.540 1.510 1.540 1.500 1.540 487,000 740,420 1.5204 143.7 140.9 143.7 139.9 143.7 5,220 141.84 2.67%
2005-07-05 0 1.500 1.500 1.530 1.500 1.510 140,000 210,100 1.5007 139.9 139.9 142.7 139.9 140.9 1,501 140.01 -0.66%
2005-07-04 0 1.510 1.510 1.530 1.490 1.520 528,640 795,037 1.5039 140.9 140.9 142.7 139.0 141.8 5,666 140.31 2.03%
2005-06-30 0 1.480 1.480 1.490 1.480 1.480 474,000 701,360 1.4797 138.1 138.1 139.0 138.1 138.1 5,081 138.05 0.00%
2005-06-29 0 1.480 1.480 1.500 1.470 1.490 525,000 778,050 1.4820 138.1 138.1 139.9 137.1 139.0 5,627 138.26 0.68%
2005-06-28 0 1.470 1.470 1.490 1.460 1.480 355,000 522,100 1.4707 137.1 137.1 139.0 136.2 138.1 3,805 137.21 0.68%
2005-06-27 0 1.460 1.450 1.460 1.450 1.460 275,000 399,550 1.4529 136.2 135.3 136.2 135.3 136.2 2,948 135.55 0.00%
2005-06-24 1 - - - - - 0 0 - 136.2 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 136.2 - - - - 0 - 0.00%
2005-06-22 0 1.460 1.450 1.460 1.450 1.460 135,000 196,250 1.4537 136.2 135.3 136.2 135.3 136.2 1,447 135.62 0.00%
2005-06-21 0 1.460 1.450 1.460 1.450 1.460 210,000 305,500 1.4548 136.2 135.3 136.2 135.3 136.2 2,251 135.72 0.69%
2005-06-20 0 1.450 1.450 1.460 1.440 1.450 1,700,000 2,462,350 1.4484 135.3 135.3 136.2 134.3 135.3 18,222 135.13 -0.68%
2005-06-17 0 1.460 1.450 1.460 1.440 1.460 11,590,000 16,107,200 1.3897 136.2 135.3 136.2 134.3 136.2 124,229 129.66 0.00%
2005-06-16 0 1.460 1.450 1.470 1.450 1.470 1,330,000 1,937,000 1.4564 136.2 135.3 137.1 135.3 137.1 14,256 135.87 -0.68%
2005-06-15 0 1.470 1.460 1.480 1.460 1.470 560,000 822,700 1.4691 137.1 136.2 138.1 136.2 137.1 6,002 137.06 0.00%
2005-06-14 0 1.470 1.460 1.480 1.450 1.470 1,480,000 2,158,100 1.4582 137.1 136.2 138.1 135.3 137.1 15,864 136.04 2.08%
2005-06-13 0 1.440 1.430 1.450 1.410 1.450 1,000,000 1,429,650 1.4297 134.3 133.4 135.3 131.5 135.3 10,719 133.38 2.13%
2005-06-10 0 1.410 1.400 1.420 1.400 1.430 2,620,000 3,706,150 1.4146 131.5 130.6 132.5 130.6 133.4 28,083 131.97 -0.70%
2005-06-09 0 1.420 1.420 1.430 1.410 1.450 2,840,000 4,051,500 1.4266 132.5 132.5 133.4 131.5 135.3 30,441 133.09 -2.07%
2005-06-08 0 1.450 1.440 1.470 1.450 1.470 1,841,400 2,686,502 1.4589 135.3 134.3 137.1 135.3 137.1 19,737 136.11 -1.36%
2005-06-07 0 1.470 1.470 1.480 1.430 1.490 3,100,000 4,524,900 1.4596 137.1 137.1 138.1 133.4 139.0 33,228 136.18 2.80%
2005-06-06 0 1.430 1.410 1.430 1.430 1.430 340,000 486,200 1.4300 133.4 131.5 133.4 133.4 133.4 3,644 133.41 0.00%
2005-06-03 0 1.430 1.420 1.440 1.430 1.430 150,000 214,500 1.4300 133.4 132.5 134.3 133.4 133.4 1,608 133.41 0.00%
2005-06-02 0 1.430 1.420 1.440 1.410 1.430 240,000 341,800 1.4242 133.4 132.5 134.3 131.5 133.4 2,572 132.87 0.00%
2005-06-01 0 1.430 1.420 1.440 1.430 1.450 275,000 394,350 1.4340 133.4 132.5 134.3 133.4 135.3 2,948 133.79 -0.69%
2005-05-31 0 1.440 1.430 1.450 1.430 1.440 280,000 402,650 1.4380 134.3 133.4 135.3 133.4 134.3 3,001 134.16 0.70%
2005-05-30 0 1.430 1.420 1.440 1.410 1.440 55,000 78,750 1.4318 133.4 132.5 134.3 131.5 134.3 590 133.58 1.42%
2005-05-27 0 1.410 1.400 1.410 1.400 1.420 255,000 359,400 1.4094 131.5 130.6 131.5 130.6 132.5 2,733 131.49 0.00%
2005-05-26 0 1.410 1.400 1.420 1.410 1.410 760,000 1,071,600 1.4100 131.5 130.6 132.5 131.5 131.5 8,146 131.55 0.00%
2005-05-25 0 1.410 1.400 1.410 1.400 1.420 910,000 1,281,650 1.4084 131.5 130.6 131.5 130.6 132.5 9,754 131.40 0.71%
2005-05-24 0 1.400 1.400 1.410 1.400 1.410 195,000 273,500 1.4026 130.6 130.6 131.5 130.6 131.5 2,090 130.85 -0.71%
2005-05-23 0 1.410 1.390 1.410 1.400 1.410 500,000 702,000 1.4040 131.5 129.7 131.5 130.6 131.5 5,359 130.99 0.00%
2005-05-20 0 1.410 1.400 1.410 1.410 1.420 430,000 606,800 1.4112 131.5 130.6 131.5 131.5 132.5 4,609 131.66 -0.70%
2005-05-19 0 1.420 1.400 1.420 1.410 1.420 850,000 1,199,400 1.4111 132.5 130.6 132.5 131.5 132.5 9,111 131.65 0.71%
2005-05-18 0 1.410 1.410 1.420 1.410 1.430 335,000 473,400 1.4131 131.5 131.5 132.5 131.5 133.4 3,591 131.84 -0.70%
2005-05-17 0 1.420 1.410 1.420 1.410 1.420 545,000 769,850 1.4126 132.5 131.5 132.5 131.5 132.5 5,842 131.79 0.71%
2005-05-13 0 1.410 1.400 1.410 1.400 1.410 505,000 708,100 1.4022 131.5 130.6 131.5 130.6 131.5 5,413 130.82 0.00%
2005-05-12 0 1.410 1.400 1.410 1.400 1.420 2,331,000 3,283,260 1.4085 131.5 130.6 131.5 130.6 132.5 24,985 131.41 0.00%
2005-05-11 0 1.410 1.410 1.430 1.410 1.430 585,000 833,750 1.4252 131.5 131.5 133.4 131.5 133.4 6,270 132.97 -1.40%
2005-05-10 0 1.430 1.430 1.440 1.430 1.440 615,000 880,900 1.4324 133.4 133.4 134.3 133.4 134.3 6,592 133.63 -1.38%
2005-05-09 0 1.450 1.430 1.450 1.420 1.450 780,000 1,118,300 1.4337 135.3 133.4 135.3 132.5 135.3 8,361 133.76 2.11%
2005-05-06 0 1.420 1.410 1.430 1.400 1.430 1,300,000 1,837,850 1.4137 132.5 131.5 133.4 130.6 133.4 13,934 131.89 1.43%
2005-05-05 0 1.400 1.400 1.410 1.400 1.430 1,454,000 2,045,740 1.4070 130.6 130.6 131.5 130.6 133.4 15,585 131.26 -0.71%
2005-05-04 0 1.410 1.400 1.410 1.360 1.410 925,000 1,283,200 1.3872 131.5 130.6 131.5 126.9 131.5 9,915 129.42 3.68%
2005-05-03 0 1.360 1.340 1.360 1.330 1.360 420,000 570,150 1.3575 126.9 125.0 126.9 124.1 126.9 4,502 126.65 1.49%
2005-04-29 0 1.340 1.330 1.350 1.310 1.340 555,000 737,150 1.3282 125.0 124.1 125.9 122.2 125.0 5,949 123.91 0.75%
2005-04-28 0 1.330 1.320 1.330 1.330 1.340 640,000 851,600 1.3306 124.1 123.2 124.1 124.1 125.0 6,860 124.14 0.76%
2005-04-27 0 1.320 1.300 1.320 1.310 1.320 635,000 837,200 1.3184 123.2 121.3 123.2 122.2 123.2 6,806 123.00 0.00%
2005-04-26 0 1.320 1.300 1.320 1.280 1.330 840,000 1,098,100 1.3073 123.2 121.3 123.2 119.4 124.1 9,004 121.96 2.33%
2005-04-25 0 1.290 1.290 1.310 1.280 1.290 510,000 653,900 1.2822 120.4 120.4 122.2 119.4 120.4 5,467 119.62 0.78%
2005-04-22 0 1.280 1.270 1.280 1.270 1.290 10,698,000 13,143,350 1.2286 119.4 118.5 119.4 118.5 120.4 114,668 114.62 0.79%
2005-04-21 0 1.270 1.260 1.270 1.230 1.270 630,000 785,600 1.2470 118.5 117.6 118.5 114.8 118.5 6,753 116.34 3.25%
2005-04-20 0 1.230 1.230 1.240 1.230 1.240 545,000 670,750 1.2307 114.8 114.8 115.7 114.8 115.7 5,842 114.82 0.00%
2005-04-19 0 1.230 1.220 1.230 1.220 1.230 445,000 544,800 1.2243 114.8 113.8 114.8 113.8 114.8 4,770 114.22 1.65%
2005-04-18 0 1.210 1.200 1.210 1.180 1.210 4,645,000 5,666,964 1.2200 112.9 112.0 112.9 110.1 112.9 49,788 113.82 -0.82%
2005-04-15 0 1.220 1.220 1.230 1.210 1.240 843,000 1,030,940 1.2229 113.8 113.8 114.8 112.9 115.7 9,036 114.09 -0.81%
2005-04-14 0 1.230 1.220 1.230 1.230 1.250 340,000 420,600 1.2371 114.8 113.8 114.8 114.8 116.6 3,644 115.41 -3.15%
2005-04-13 0 1.270 1.250 1.270 1.240 1.270 470,000 586,550 1.2480 118.5 116.6 118.5 115.7 118.5 5,038 116.43 4.10%
2005-04-12 0 1.220 1.220 1.230 1.210 1.220 60,000 73,100 1.2183 113.8 113.8 114.8 112.9 113.8 643 113.67 0.83%
2005-04-11 0 1.210 1.210 1.220 1.210 1.240 1,430,000 1,747,850 1.2223 112.9 112.9 113.8 112.9 115.7 15,328 114.03 -3.97%
2005-04-08 0 1.260 1.250 1.260 1.240 1.300 5,430,000 6,930,450 1.2763 117.6 116.6 117.6 115.7 121.3 58,202 119.08 -2.70%
2005-04-07 0 1.300 1.290 1.300 1.300 1.320 2,190,000 2,850,900 1.3018 120.8 119.9 120.8 120.8 122.7 23,564 120.98 0.78%
2005-04-06 0 1.290 1.280 1.290 1.280 1.290 225,000 289,450 1.2864 119.9 119.0 119.9 119.0 119.9 2,421 119.56 0.00%
2005-04-04 0 1.290 1.280 1.290 1.260 1.290 1,220,000 1,567,600 1.2849 119.9 119.0 119.9 117.1 119.9 13,127 119.42 2.38%
2005-04-01 0 1.260 1.260 1.270 1.250 1.280 410,000 519,700 1.2676 117.1 117.1 118.0 116.2 119.0 4,412 117.80 -2.33%
2005-03-31 0 1.290 1.280 1.300 1.270 1.300 2,145,000 2,760,980 1.2872 119.9 119.0 120.8 118.0 120.8 23,080 119.63 0.00%
2005-03-30 0 1.290 1.270 1.290 1.280 1.300 385,000 495,550 1.2871 119.9 118.0 119.9 119.0 120.8 4,143 119.62 0.78%
2005-03-29 0 1.280 1.270 1.290 1.280 1.300 360,000 464,900 1.2914 119.0 118.0 119.9 119.0 120.8 3,874 120.02 -3.76%
2005-03-24 0 1.330 1.330 1.340 1.320 1.330 40,000 52,950 1.3238 123.6 123.6 124.5 122.7 123.6 430 123.02 -0.75%
2005-03-23 0 1.340 1.320 1.340 1.310 1.350 915,000 1,217,700 1.3308 124.5 122.7 124.5 121.7 125.5 9,845 123.68 -1.47%
2005-03-22 0 1.360 1.350 1.370 1.350 1.380 510,000 693,350 1.3595 126.4 125.5 127.3 125.5 128.3 5,488 126.35 -2.16%
2005-03-21 0 1.390 1.370 1.390 1.370 1.390 150,000 206,400 1.3760 129.2 127.3 129.2 127.3 129.2 1,614 127.88 0.72%
2005-03-18 0 1.380 1.380 1.390 1.380 1.400 605,000 840,750 1.3897 128.3 128.3 129.2 128.3 130.1 6,510 129.15 0.00%
2005-03-17 0 1.380 1.380 1.390 1.380 1.400 171,000 237,730 1.3902 128.3 128.3 129.2 128.3 130.1 1,840 129.20 -1.43%
2005-03-16 0 1.400 1.390 1.400 1.390 1.400 330,000 460,600 1.3958 130.1 129.2 130.1 129.2 130.1 3,551 129.72 0.00%
2005-03-15 0 1.400 1.400 1.410 1.390 1.430 785,000 1,107,000 1.4102 130.1 130.1 131.0 129.2 132.9 8,447 131.06 -2.10%
2005-03-14 0 1.430 1.430 1.440 1.430 1.450 3,820,000 5,471,250 1.4323 132.9 132.9 133.8 132.9 134.8 41,103 133.11 1.42%
2005-03-11 0 1.410 1.410 1.430 1.410 1.440 975,000 1,391,850 1.4275 131.0 131.0 132.9 131.0 133.8 10,491 132.67 -2.08%
2005-03-10 0 1.440 1.420 1.440 1.400 1.440 1,294,000 1,832,620 1.4162 133.8 132.0 133.8 130.1 133.8 13,923 131.62 1.41%
2005-03-09 0 1.420 1.420 1.430 1.420 1.440 1,250,000 1,788,850 1.4311 132.0 132.0 132.9 132.0 133.8 13,450 133.00 0.00%
2005-03-08 0 1.420 1.420 1.430 1.410 1.440 380,000 540,550 1.4225 132.0 132.0 132.9 131.0 133.8 4,089 132.20 -1.39%
2005-03-07 0 1.440 1.430 1.440 1.430 1.460 1,195,000 1,721,850 1.4409 133.8 132.9 133.8 132.9 135.7 12,858 133.91 0.70%
2005-03-04 0 1.430 1.430 1.440 1.420 1.440 915,000 1,305,600 1.4269 132.9 132.9 133.8 132.0 133.8 9,845 132.61 -1.38%
2005-03-03 0 1.450 1.450 1.460 1.420 1.460 3,760,000 5,444,200 1.4479 134.8 134.8 135.7 132.0 135.7 40,458 134.57 0.69%
2005-03-02 0 1.440 1.420 1.440 1.390 1.450 11,999,000 16,796,310 1.3998 133.8 132.0 133.8 129.2 134.8 129,109 130.09 8.27%
2005-03-01 0 1.330 1.320 1.330 1.240 1.360 10,421,000 13,820,420 1.3262 123.6 122.7 123.6 115.2 126.4 112,130 123.25 3.10%
2005-02-28 0 1.290 1.290 1.340 1.240 1.380 8,635,000 11,843,750 1.3716 119.9 119.9 124.5 115.2 128.3 92,913 127.47 -3.01%
2005-02-25 0 1.330 1.320 1.350 1.310 1.430 9,805,000 13,605,850 1.3876 123.6 122.7 125.5 121.7 132.9 105,502 128.96 -5.00%
2005-02-24 0 1.400 1.400 1.410 1.320 1.420 4,875,000 6,785,150 1.3918 130.1 130.1 131.0 122.7 132.0 52,455 129.35 5.26%
2005-02-23 0 1.330 1.320 1.330 1.290 1.440 2,920,000 3,948,250 1.3521 123.6 122.7 123.6 119.9 133.8 31,419 125.66 -8.28%
2005-02-22 0 1.450 1.440 1.460 1.440 1.460 1,420,000 2,058,900 1.4499 134.8 133.8 135.7 133.8 135.7 15,279 134.75 0.00%
2005-02-21 0 1.450 1.440 1.460 1.420 1.460 1,540,000 2,228,400 1.4470 134.8 133.8 135.7 132.0 135.7 16,570 134.48 1.40%
2005-02-18 0 1.430 1.420 1.440 1.420 1.450 2,522,880 3,612,917 1.4321 132.9 132.0 133.8 132.0 134.8 27,146 133.09 -1.38%
2005-02-17 0 1.450 1.450 1.460 1.440 1.490 2,120,000 3,146,000 1.4840 134.8 134.8 135.7 133.8 138.5 22,811 137.91 -3.33%
2005-02-16 0 1.500 1.490 1.510 1.500 1.540 755,000 1,143,450 1.5145 139.4 138.5 140.3 139.4 143.1 8,124 140.75 -3.23%
2005-02-15 0 1.550 1.550 1.560 1.550 1.630 2,326,000 3,672,876 1.5791 144.1 144.1 145.0 144.1 151.5 25,028 146.75 -2.52%
2005-02-14 0 1.590 1.590 1.620 1.510 1.620 5,205,000 8,153,625 1.5665 147.8 147.8 150.6 140.3 150.6 56,006 145.59 5.30%
2005-02-08 0 1.510 1.510 1.520 1.440 1.510 725,000 1,062,400 1.4654 140.3 140.3 141.3 133.8 140.3 7,801 136.19 4.14%
2005-02-07 0 1.450 1.440 1.450 1.430 1.450 455,000 656,850 1.4436 134.8 133.8 134.8 132.9 134.8 4,896 134.17 1.40%
2005-02-04 0 1.430 1.430 1.440 1.430 1.450 1,145,000 1,648,500 1.4397 132.9 132.9 133.8 132.9 134.8 12,320 133.80 -0.69%
2005-02-03 0 1.440 1.430 1.450 1.430 1.440 610,000 876,850 1.4375 133.8 132.9 134.8 132.9 133.8 6,564 133.59 0.00%
2005-02-02 0 1.440 1.430 1.440 1.440 1.450 2,070,000 2,986,050 1.4425 133.8 132.9 133.8 133.8 134.8 22,273 134.06 -0.69%
2005-02-01 0 1.450 1.430 1.450 1.410 1.450 8,190,000 11,641,550 1.4214 134.8 132.9 134.8 131.0 134.8 88,125 132.10 2.84%
2005-01-31 0 1.410 1.400 1.420 1.410 1.420 785,000 1,107,050 1.4103 131.0 130.1 132.0 131.0 132.0 8,447 131.06 0.00%
2005-01-28 0 1.410 1.400 1.420 1.410 1.410 855,000 1,205,550 1.4100 131.0 130.1 132.0 131.0 131.0 9,200 131.04 -0.70%
2005-01-27 0 1.420 1.410 1.420 1.400 1.420 480,000 677,100 1.4106 132.0 131.0 132.0 130.1 132.0 5,165 131.10 0.71%
2005-01-26 0 1.410 1.390 1.410 1.410 1.410 50,000 70,500 1.4100 131.0 129.2 131.0 131.0 131.0 538 131.04 0.00%
2005-01-25 0 1.410 1.390 1.410 1.390 1.420 385,000 539,850 1.4022 131.0 129.2 131.0 129.2 132.0 4,143 130.32 -0.70%
2005-01-24 0 1.420 1.410 1.430 1.410 1.420 870,000 1,232,700 1.4169 132.0 131.0 132.9 131.0 132.0 9,361 131.68 0.00%
2005-01-21 0 1.420 1.410 1.420 1.400 1.420 1,020,000 1,439,200 1.4110 132.0 131.0 132.0 130.1 132.0 10,975 131.13 0.00%
2005-01-20 0 1.420 1.420 1.430 1.400 1.430 1,740,000 2,469,000 1.4190 132.0 132.0 132.9 130.1 132.9 18,722 131.87 -0.70%
2005-01-19 0 1.430 1.420 1.440 1.420 1.450 1,205,000 1,720,000 1.4274 132.9 132.0 133.8 132.0 134.8 12,966 132.66 0.70%
2005-01-18 0 1.420 1.420 1.440 1.420 1.450 452,000 651,500 1.4414 132.0 132.0 133.8 132.0 134.8 4,864 133.96 -1.39%
2005-01-17 0 1.440 1.430 1.440 1.380 1.440 1,110,000 1,571,100 1.4154 133.8 132.9 133.8 128.3 133.8 11,944 131.54 2.86%
2005-01-14 0 1.400 1.380 1.400 1.340 1.420 1,795,000 2,500,150 1.3928 130.1 128.3 130.1 124.5 132.0 19,314 129.45 4.48%
2005-01-13 0 1.340 1.320 1.340 1.260 1.340 1,128,000 1,478,250 1.3105 124.5 122.7 124.5 117.1 124.5 12,137 121.79 6.35%
2005-01-12 0 1.260 1.240 1.270 1.240 1.260 1,120,000 1,400,400 1.2504 117.1 115.2 118.0 115.2 117.1 12,051 116.20 -0.79%
2005-01-11 0 1.270 1.260 1.290 1.260 1.290 671,000 852,430 1.2704 118.0 117.1 119.9 117.1 119.9 7,220 118.07 0.79%
2005-01-10 0 1.260 1.260 1.270 1.190 1.270 1,290,000 1,592,150 1.2342 117.1 117.1 118.0 110.6 118.0 13,880 114.70 6.78%
2005-01-07 0 1.180 1.180 1.200 1.180 1.280 950,000 1,165,300 1.2266 109.7 109.7 111.5 109.7 119.0 10,222 114.00 -9.23%
2005-01-06 0 1.300 1.300 1.340 1.290 1.370 968,000 1,302,800 1.3459 120.8 120.8 124.5 119.9 127.3 10,416 125.08 -5.80%
2005-01-05 0 1.380 1.380 1.390 1.380 1.410 885,000 1,232,400 1.3925 128.3 128.3 129.2 128.3 131.0 9,523 129.42 -2.82%
2005-01-04 0 1.420 1.420 1.430 1.420 1.430 170,000 241,900 1.4229 132.0 132.0 132.9 132.0 132.9 1,829 132.24 -0.70%
2005-01-03 0 1.430 1.420 1.440 1.430 1.440 200,000 286,550 1.4328 132.9 132.0 133.8 132.9 133.8 2,152 133.16 -0.69%
2004-12-31 0 1.440 1.420 1.440 1.420 1.440 225,000 320,500 1.4244 133.8 132.0 133.8 132.0 133.8 2,421 132.38 0.70%
2004-12-30 0 1.430 1.430 1.440 1.420 1.440 345,000 492,200 1.4267 132.9 132.9 133.8 132.0 133.8 3,712 132.59 0.00%
2004-12-29 0 1.430 1.420 1.430 1.420 1.430 284,000 403,740 1.4216 132.9 132.0 132.9 132.0 132.9 3,056 132.12 0.00%
2004-12-28 0 1.430 1.420 1.430 1.410 1.430 445,000 631,750 1.4197 132.9 132.0 132.9 131.0 132.9 4,788 131.94 1.42%
2004-12-24 0 1.410 1.410 1.420 1.410 1.420 180,000 254,600 1.4144 131.0 131.0 132.0 131.0 132.0 1,937 131.45 -0.70%
2004-12-23 0 1.420 1.410 1.420 1.410 1.420 1,008,000 1,422,260 1.4110 132.0 131.0 132.0 131.0 132.0 10,846 131.13 0.71%
2004-12-22 0 1.410 1.400 1.410 1.400 1.420 1,860,000 2,622,800 1.4101 131.0 130.1 131.0 130.1 132.0 20,014 131.05 -0.70%
2004-12-21 0 1.420 1.420 1.500 1.410 1.430 2,375,000 3,358,850 1.4143 132.0 132.0 139.4 131.0 132.9 25,555 131.44 0.71%
2004-12-20 0 1.410 1.400 1.420 1.400 1.430 240,000 339,700 1.4154 131.0 130.1 132.0 130.1 132.9 2,582 131.54 0.00%
2004-12-17 0 1.410 1.410 1.430 1.410 1.450 685,000 971,150 1.4177 131.0 131.0 132.9 131.0 134.8 7,371 131.76 -0.70%
2004-12-16 0 1.420 1.410 1.440 1.400 1.420 1,300,000 1,833,750 1.4106 132.0 131.0 133.8 130.1 132.0 13,988 131.09 0.71%
2004-12-15 0 1.410 1.410 1.430 1.410 1.440 740,000 1,052,500 1.4223 131.0 131.0 132.9 131.0 133.8 7,962 132.18 -0.70%
2004-12-14 0 1.420 1.400 1.420 1.400 1.420 455,000 641,750 1.4104 132.0 130.1 132.0 130.1 132.0 4,896 131.08 0.71%
2004-12-13 0 1.410 1.400 1.420 1.380 1.420 1,047,000 1,466,620 1.4008 131.0 130.1 132.0 128.3 132.0 11,266 130.18 2.17%
2004-12-10 0 1.380 1.370 1.380 1.360 1.380 394,000 539,030 1.3681 128.3 127.3 128.3 126.4 128.3 4,239 127.15 1.47%
2004-12-09 0 1.360 1.360 1.380 1.320 1.390 1,754,000 2,374,520 1.3538 126.4 126.4 128.3 122.7 129.2 18,873 125.82 3.03%
2004-12-08 0 1.320 1.320 1.390 1.320 1.370 565,000 765,050 1.3541 122.7 122.7 129.2 122.7 127.3 6,079 125.84 -5.71%
2004-12-07 0 1.400 1.400 1.420 1.400 1.450 725,000 1,018,200 1.4044 130.1 130.1 132.0 130.1 134.8 7,801 130.52 -2.78%
2004-12-06 0 1.440 1.440 1.460 1.430 1.460 2,296,000 3,322,400 1.4470 133.8 133.8 135.7 132.9 135.7 24,705 134.48 0.00%
2004-12-03 0 1.440 1.430 1.450 1.330 1.460 6,033,000 8,522,050 1.4126 133.8 132.9 134.8 123.6 135.7 64,915 131.28 9.92%
2004-12-02 0 1.310 1.300 1.310 1.290 1.320 1,460,000 1,901,760 1.3026 121.7 120.8 121.7 119.9 122.7 15,710 121.06 0.77%
2004-12-01 0 1.300 1.300 1.310 1.290 1.330 1,039,000 1,352,740 1.3020 120.8 120.8 121.7 119.9 123.6 11,180 121.00 0.00%
2004-11-30 0 1.300 1.290 1.330 1.280 1.310 1,032,000 1,334,300 1.2929 120.8 119.9 123.6 119.0 121.7 11,104 120.16 1.56%
2004-11-29 0 1.280 1.260 1.280 1.270 1.280 1,369,000 1,741,970 1.2724 119.0 117.1 119.0 118.0 119.0 14,730 118.26 0.79%
2004-11-26 0 1.270 1.260 1.280 1.220 1.270 3,560,000 4,497,800 1.2634 118.0 117.1 119.0 113.4 118.0 38,306 117.42 2.42%
2004-11-25 0 1.240 1.230 1.250 1.230 1.270 895,000 1,117,560 1.2487 115.2 114.3 116.2 114.3 118.0 9,630 116.05 -0.80%
2004-11-24 0 1.250 1.240 1.260 1.240 1.260 1,495,000 1,869,900 1.2508 116.2 115.2 117.1 115.2 117.1 16,086 116.24 0.00%
2004-11-23 0 1.250 1.230 1.250 1.250 1.260 1,922,000 2,404,700 1.2511 116.2 114.3 116.2 116.2 117.1 20,681 116.28 -0.79%
2004-11-22 0 1.260 1.250 1.260 1.260 1.280 1,700,000 2,150,900 1.2652 117.1 116.2 117.1 117.1 119.0 18,292 117.59 0.80%
2004-11-19 0 1.260 1.250 1.260 1.250 1.270 2,566,000 3,233,260 1.2600 116.2 115.2 116.2 115.2 117.1 27,831 116.17 0.80%
2004-11-18 0 1.250 1.250 1.260 1.250 1.280 2,475,000 3,117,850 1.2597 115.2 115.2 116.2 115.2 118.0 26,844 116.15 0.00%
2004-11-17 0 1.250 1.240 1.250 1.230 1.270 3,190,000 3,979,600 1.2475 115.2 114.3 115.2 113.4 117.1 34,599 115.02 1.63%
2004-11-16 0 1.230 1.220 1.230 1.220 1.240 2,400,000 2,952,000 1.2300 113.4 112.5 113.4 112.5 114.3 26,031 113.40 0.00%
2004-11-15 0 1.230 1.220 1.230 1.220 1.240 2,007,000 2,469,210 1.2303 113.4 112.5 113.4 112.5 114.3 21,768 113.43 0.00%
2004-11-12 0 1.230 1.220 1.230 1.220 1.230 2,945,000 3,626,400 1.2314 113.4 112.5 113.4 112.5 113.4 31,942 113.53 0.00%
2004-11-11 0 1.230 1.220 1.230 1.210 1.240 1,705,000 2,101,900 1.2328 113.4 112.5 113.4 111.6 114.3 18,493 113.66 -0.81%
2004-11-10 0 1.240 1.240 1.250 1.240 1.260 1,195,000 1,501,200 1.2562 114.3 114.3 115.2 114.3 116.2 12,961 115.82 -2.36%
2004-11-09 0 1.270 1.250 1.270 1.220 1.280 3,277,000 4,088,100 1.2475 117.1 115.2 117.1 112.5 118.0 35,543 115.02 5.83%
2004-11-08 0 1.200 1.190 1.200 1.120 1.250 5,441,000 6,557,370 1.2052 110.6 109.7 110.6 103.3 115.2 59,014 111.12 8.11%
2004-11-05 0 1.110 1.090 1.110 1.100 1.120 560,000 617,400 1.1025 102.3 100.5 102.3 101.4 103.3 6,074 101.65 0.00%
2004-11-04 0 1.110 1.100 1.110 1.090 1.120 420,000 463,500 1.1036 102.3 101.4 102.3 100.5 103.3 4,555 101.75 0.91%
2004-11-03 0 1.100 1.100 1.120 1.090 1.100 290,000 318,400 1.0979 101.4 101.4 103.3 100.5 101.4 3,145 101.23 -1.79%
2004-11-02 0 1.120 1.110 1.120 1.090 1.160 2,340,000 2,629,400 1.1237 103.3 102.3 103.3 100.5 107.0 25,380 103.60 2.75%
2004-11-01 0 1.090 1.090 1.100 1.030 1.110 1,220,000 1,319,700 1.0817 100.5 100.5 101.4 94.97 102.3 13,232 99.734 3.81%
2004-10-29 0 1.050 1.040 1.060 1.030 1.060 910,000 948,900 1.0427 96.81 95.89 97.73 94.97 97.73 9,870 96.140 -0.94%
2004-10-28 0 1.060 1.060 1.070 1.060 1.090 1,015,000 1,094,350 1.0782 97.73 97.73 98.65 97.73 100.5 11,009 99.407 -1.85%
2004-10-27 0 1.080 1.040 1.050 1.050 1.120 1,160,000 1,260,550 1.0867 99.58 95.89 96.81 96.81 103.3 12,581 100.19 -5.26%
2004-10-26 0 1.140 1.070 1.170 1.120 1.210 7,075,000 8,463,250 1.1962 105.1 98.65 107.9 103.3 111.6 76,736 110.29 -5.79%
2004-10-25 0 1.210 1.200 1.210 1.190 1.220 6,686,000 8,115,280 1.2138 111.6 110.6 111.6 109.7 112.5 72,517 111.91 -1.63%
2004-10-21 0 1.230 1.220 1.240 1.180 1.270 12,582,000 15,463,680 1.2290 113.4 112.5 114.3 108.8 117.1 136,466 113.32 5.13%
2004-10-20 0 1.170 1.170 1.180 1.110 1.200 5,144,000 6,018,070 1.1699 107.9 107.9 108.8 102.3 110.6 55,792 107.87 2.63%
2004-10-19 0 1.140 1.120 1.150 0.970 1.140 7,388,000 7,813,550 1.0576 105.1 103.3 106.0 89.43 105.1 80,131 97.510 20.00%
2004-10-18 0 0.950 0.930 0.950 0.920 0.950 305,000 285,050 0.9346 87.59 85.75 87.59 84.82 87.59 3,308 86.168 1.06%
2004-10-15 0 0.940 0.930 0.950 0.920 0.950 485,000 453,200 0.9344 86.67 85.75 87.59 84.82 87.59 5,260 86.154 4.44%
2004-10-14 0 0.900 0.900 0.920 0.880 0.900 75,000 66,650 0.8887 82.98 82.98 84.82 81.14 82.98 813 81.934 -2.17%
2004-10-13 0 0.920 0.900 0.920 0.910 0.920 300,000 274,800 0.9160 84.82 82.98 84.82 83.90 84.82 3,254 84.454 0.00%
2004-10-12 0 0.920 0.910 0.920 0.910 0.920 856,000 782,720 0.9144 84.82 83.90 84.82 83.90 84.82 9,284 84.306 0.00%
2004-10-11 0 0.920 0.910 0.920 0.880 0.920 1,060,000 953,000 0.8991 84.82 83.90 84.82 81.14 84.82 11,497 82.892 4.55%
2004-10-08 0 0.880 0.870 0.880 0.860 0.880 810,000 703,800 0.8689 81.14 80.21 81.14 79.29 81.14 8,785 80.111 2.33%
2004-10-07 0 0.860 0.860 0.870 0.850 0.870 660,000 568,250 0.8610 79.29 79.29 80.21 78.37 80.21 7,158 79.382 2.38%
2004-10-06 0 0.840 0.840 0.850 0.840 0.860 500,000 425,400 0.8508 77.45 77.45 78.37 77.45 79.29 5,423 78.443 -4.55%
2004-10-05 0 0.880 0.880 0.890 0.880 0.890 25,000 22,050 0.8820 81.14 81.14 82.06 81.14 82.06 271 81.320 -1.12%
2004-10-04 0 0.890 0.880 0.890 0.880 0.890 100,000 88,500 0.8850 82.06 81.14 82.06 81.14 82.06 1,085 81.596 2.30%
2004-09-30 0 0.870 0.860 0.880 0.860 0.900 660,000 576,800 0.8739 80.21 79.29 81.14 79.29 82.98 7,158 80.576 2.35%
2004-09-28 0 0.850 0.850 0.880 0.850 0.880 160,000 139,500 0.8719 78.37 78.37 81.14 78.37 81.14 1,735 80.386 -3.41%
2004-09-27 0 0.880 0.870 0.880 0.880 0.890 565,000 500,150 0.8852 81.14 80.21 81.14 81.14 82.06 6,128 81.617 -1.12%
2004-09-24 0 0.890 0.890 0.900 0.890 0.900 970,000 866,050 0.8928 82.06 82.06 82.98 82.06 82.98 10,521 82.319 -3.26%
2004-09-23 0 0.920 0.920 0.940 0.900 0.930 1,175,000 1,075,600 0.9154 84.82 84.82 86.67 82.98 85.75 12,744 84.399 -1.08%
2004-09-22 0 0.930 0.920 0.930 0.890 0.960 2,765,000 2,570,200 0.9295 85.75 84.82 85.75 82.06 88.51 29,989 85.703 3.33%
2004-09-21 0 0.900 0.900 0.930 0.890 0.930 1,290,000 1,157,800 0.8975 82.98 82.98 85.75 82.06 85.75 13,991 82.750 0.00%
2004-09-20 0 0.900 0.890 0.900 0.890 0.920 2,355,000 2,110,800 0.8963 82.98 82.06 82.98 82.06 84.82 25,543 82.639 1.12%
2004-09-17 0 0.890 0.880 0.890 0.860 0.910 2,980,000 2,624,520 0.8807 82.06 81.14 82.06 79.29 83.90 32,321 81.201 4.71%
2004-09-16 0 0.850 0.850 0.860 0.810 0.860 4,885,000 4,094,400 0.8382 78.37 78.37 79.29 74.68 79.29 52,983 77.277 4.94%
2004-09-15 0 0.810 0.800 0.820 0.800 0.820 940,000 761,750 0.8104 74.68 73.76 75.60 73.76 75.60 10,195 74.716 0.00%
2004-09-14 0 0.810 0.810 0.830 0.810 0.830 1,200,000 976,100 0.8134 74.68 74.68 76.53 74.68 76.53 13,015 74.996 -1.22%
2004-09-13 0 0.820 0.810 0.830 0.820 0.830 1,215,000 1,004,700 0.8269 75.60 74.68 76.53 75.60 76.53 13,178 76.241 -2.38%
2004-09-10 0 0.840 0.830 0.850 0.830 0.900 6,215,000 5,331,400 0.8578 77.45 76.53 78.37 76.53 82.98 67,408 79.091 -4.55%
2004-09-09 0 0.880 0.870 0.880 0.850 0.880 2,365,000 2,034,250 0.8601 81.14 80.21 81.14 78.37 81.14 25,651 79.305 4.76%
2004-09-08 0 0.840 0.840 0.850 0.820 0.850 1,230,000 1,025,400 0.8337 77.45 77.45 78.37 75.60 78.37 13,341 76.863 1.20%
2004-09-07 0 0.830 0.830 0.840 0.820 0.850 950,000 795,300 0.8372 76.53 76.53 77.45 75.60 78.37 10,304 77.185 -1.19%
2004-09-06 0 0.840 0.840 0.850 0.830 0.840 1,195,000 999,050 0.8360 77.45 77.45 78.37 76.53 77.45 12,961 77.081 -2.33%
2004-09-03 0 0.860 0.860 0.870 0.800 0.860 2,670,000 2,212,000 0.8285 79.29 79.29 80.21 73.76 79.29 28,959 76.384 3.61%
2004-09-02 0 0.830 0.810 0.830 0.750 0.830 3,457,000 2,754,860 0.7969 76.53 74.68 76.53 69.15 76.53 37,495 73.473 9.21%
2004-09-01 0 0.760 0.750 0.760 0.740 0.770 1,385,000 1,039,450 0.7505 70.07 69.15 70.07 68.23 70.99 15,022 69.196 4.11%
2004-08-31 0 0.730 0.730 0.740 0.730 0.760 1,520,000 1,128,600 0.7425 67.31 67.31 68.23 67.31 70.07 16,486 68.458 -1.35%
2004-08-30 0 0.740 0.740 0.760 0.740 0.760 80,000 60,300 0.7538 68.23 68.23 70.07 68.23 70.07 868 69.495 -1.33%
2004-08-27 0 0.750 0.750 0.760 0.720 0.750 2,110,000 1,535,400 0.7277 69.15 69.15 70.07 66.38 69.15 22,885 67.091 2.74%
2004-08-26 0 0.730 0.720 0.760 0.720 0.730 80,000 58,200 0.7275 67.31 66.38 70.07 66.38 67.31 868 67.075 1.39%
2004-08-25 0 0.720 0.720 0.740 - - 0 0 - 66.38 66.38 68.23 - - 0 - 0.00%
2004-08-24 0 0.720 0.720 0.760 0.720 0.740 280,000 205,100 0.7325 66.38 66.38 70.07 66.38 68.23 3,037 67.536 -2.70%
2004-08-23 0 0.740 0.730 0.740 0.730 0.740 200,000 147,300 0.7365 68.23 67.31 68.23 67.31 68.23 2,169 67.905 1.37%
2004-08-20 0 0.730 0.730 0.740 0.730 0.740 500,000 368,200 0.7364 67.31 67.31 68.23 67.31 68.23 5,423 67.895 -2.67%
2004-08-19 0 0.750 0.740 0.760 0.730 0.760 2,050,000 1,532,050 0.7473 69.15 68.23 70.07 67.31 70.07 22,234 68.904 0.00%
2004-08-18 0 0.750 0.740 0.760 0.750 0.750 710,000 532,500 0.7500 69.15 68.23 70.07 69.15 69.15 7,701 69.149 -2.60%
2004-08-17 0 0.770 0.750 0.770 0.720 0.770 1,275,000 934,220 0.7327 70.99 69.15 70.99 66.38 70.99 13,829 67.556 6.94%
2004-08-16 0 0.720 0.700 0.750 0.700 0.720 225,000 160,600 0.7138 66.38 64.54 69.15 64.54 66.38 2,440 65.810 0.00%
2004-08-13 0 0.720 0.720 0.750 0.720 0.730 200,000 145,500 0.7275 66.38 66.38 69.15 66.38 67.31 2,169 67.075 -2.70%
2004-08-12 0 0.740 0.730 0.740 0.740 0.760 550,000 411,850 0.7488 68.23 67.31 68.23 68.23 70.07 5,965 69.040 -1.33%
2004-08-11 0 0.750 0.730 0.750 0.710 0.750 930,000 680,350 0.7316 69.15 67.31 69.15 65.46 69.15 10,087 67.449 -1.32%
2004-08-10 0 0.760 0.750 0.770 0.760 0.780 350,000 270,900 0.7740 70.07 69.15 70.99 70.07 71.92 3,796 71.362 -2.56%
2004-08-09 0 0.780 0.770 0.780 0.780 0.780 350,000 273,000 0.7800 71.92 70.99 71.92 71.92 71.92 3,796 71.915 0.00%
2004-08-06 0 0.780 0.770 0.800 0.760 0.790 260,000 202,100 0.7773 71.92 70.99 73.76 70.07 72.84 2,820 71.667 -2.50%
2004-08-05 0 0.800 0.790 0.800 0.790 0.800 615,000 488,500 0.7943 73.76 72.84 73.76 72.84 73.76 6,670 73.235 0.00%
2004-08-04 0 0.800 0.790 0.800 0.790 0.800 790,000 627,200 0.7939 73.76 72.84 73.76 72.84 73.76 8,568 73.199 2.56%
2004-08-03 0 0.780 0.770 0.800 0.780 0.780 765,000 596,700 0.7800 71.92 70.99 73.76 71.92 71.92 8,297 71.915 -2.50%
2004-08-02 0 0.800 0.790 0.820 0.770 0.800 770,000 597,500 0.7760 73.76 72.84 75.60 70.99 73.76 8,351 71.544 2.56%
2004-07-30 0 0.780 0.780 0.790 0.720 0.790 2,455,000 1,843,200 0.7508 71.92 71.92 72.84 66.38 72.84 26,627 69.223 9.86%
2004-07-29 0 0.710 0.700 0.720 0.670 0.720 1,301,000 908,020 0.6979 65.46 64.54 66.38 61.77 66.38 14,111 64.349 5.97%
2004-07-28 0 0.670 0.670 0.680 0.670 0.680 1,050,000 705,150 0.6716 61.77 61.77 62.70 61.77 62.70 11,388 61.918 0.00%
2004-07-27 0 0.670 0.680 0.690 0.660 0.680 2,690,000 1,808,700 0.6724 61.77 62.70 63.62 60.85 62.70 29,176 61.993 3.08%
2004-07-26 0 0.650 0.660 0.680 0.640 0.710 1,798,000 1,219,530 0.6783 59.93 60.85 62.70 59.01 65.46 19,501 62.536 -9.72%
2004-07-23 0 0.720 0.700 0.720 0.690 0.770 4,035,000 2,963,450 0.7344 66.38 64.54 66.38 63.62 70.99 43,764 67.714 -6.49%
2004-07-22 0 0.770 0.770 0.810 0.770 0.820 530,000 419,100 0.7908 70.99 70.99 74.68 70.99 75.60 5,748 72.907 -6.10%
2004-07-21 0 0.820 0.810 0.820 0.790 0.820 625,000 503,850 0.8062 75.60 74.68 75.60 72.84 75.60 6,779 74.327 2.50%
2004-07-20 0 0.800 0.790 0.810 0.770 0.810 285,000 224,850 0.7889 73.76 72.84 74.68 70.99 74.68 3,091 72.740 3.90%
2004-07-19 0 0.770 0.760 0.780 0.760 0.770 160,000 122,900 0.7681 70.99 70.07 71.92 70.07 70.99 1,735 70.820 -1.28%
2004-07-16 0 0.780 0.760 0.830 0.750 0.780 150,000 114,000 0.7600 71.92 70.07 76.53 69.15 71.92 1,627 70.071 1.30%
2004-07-15 0 0.770 0.760 0.770 0.770 0.770 80,000 61,600 0.7700 70.99 70.07 70.99 70.99 70.99 868 70.993 1.32%
2004-07-14 0 0.760 0.750 0.770 0.750 0.780 254,000 192,400 0.7575 70.07 69.15 70.99 69.15 71.92 2,755 69.839 -1.30%
2004-07-13 0 0.770 0.760 0.770 0.760 0.780 170,000 130,600 0.7682 70.99 70.07 70.99 70.07 71.92 1,844 70.831 0.00%
2004-07-12 0 0.770 0.750 0.770 0.750 0.780 540,000 414,900 0.7683 70.99 69.15 70.99 69.15 71.92 5,857 70.840 -1.28%
2004-07-09 0 0.780 0.770 0.840 0.740 0.780 4,125,000 3,089,000 0.7488 71.92 70.99 77.45 68.23 71.92 44,740 69.043 2.63%
2004-07-08 0 0.760 0.730 0.760 0.760 0.760 290,000 220,400 0.7600 70.07 67.31 70.07 70.07 70.07 3,145 70.071 1.33%
2004-07-07 0 0.750 0.740 0.760 0.750 0.800 2,215,000 1,720,800 0.7769 69.15 68.23 70.07 69.15 73.76 24,024 71.628 -5.06%
2004-07-06 0 0.790 0.790 0.800 0.770 0.790 350,000 272,050 0.7773 72.84 72.84 73.76 70.99 72.84 3,796 71.665 0.00%
2004-07-05 0 0.790 0.780 0.790 0.730 0.860 2,405,000 1,895,850 0.7883 72.84 71.92 72.84 67.31 79.29 26,085 72.680 -8.14%
2004-07-02 0 0.860 0.850 0.890 0.840 0.880 3,090,000 2,625,700 0.8497 79.29 78.37 82.06 77.45 81.14 33,514 78.345 -5.49%
2004-06-30 0 0.910 0.910 0.920 0.880 0.950 5,017,000 4,559,490 0.9088 83.90 83.90 84.82 81.14 87.59 54,415 83.791 3.41%
2004-06-29 0 0.880 0.860 0.880 0.880 0.880 40,000 35,200 0.8800 81.14 79.29 81.14 81.14 81.14 434 81.135 0.00%
2004-06-28 0 0.880 0.860 0.880 0.870 0.880 205,000 179,850 0.8773 81.14 79.29 81.14 80.21 81.14 2,223 80.888 0.00%
2004-06-25 0 0.880 0.860 0.880 0.880 0.880 100,000 88,000 0.8800 81.14 79.29 81.14 81.14 81.14 1,085 81.135 0.00%
2004-06-24 0 0.880 0.870 0.890 0.880 0.880 110,000 96,800 0.8800 81.14 80.21 82.06 81.14 81.14 1,193 81.135 0.00%
2004-06-23 0 0.880 0.860 0.880 - - 0 0 - 81.14 79.29 81.14 - - 0 - 0.00%
2004-06-21 0 0.880 0.870 0.890 - - 0 0 - 81.14 80.21 82.06 - - 0 - 0.00%
2004-06-18 0 0.880 0.880 0.890 0.880 0.900 270,000 240,200 0.8896 81.14 81.14 82.06 81.14 82.98 2,928 82.023 -2.22%
2004-06-17 0 0.900 0.900 0.910 0.900 0.910 180,000 162,900 0.9050 82.98 82.98 83.90 82.98 83.90 1,952 83.440 -1.10%
2004-06-16 0 0.910 0.910 0.920 0.910 0.910 270,000 245,700 0.9100 83.90 83.90 84.82 83.90 83.90 2,928 83.901 0.00%
2004-06-15 0 0.910 0.900 0.910 0.910 0.920 445,000 407,900 0.9166 83.90 82.98 83.90 83.90 84.82 4,827 84.512 -3.19%
2004-06-14 0 0.940 0.930 0.960 0.940 0.990 860,000 833,300 0.9690 86.67 85.75 88.51 86.67 91.28 9,328 89.337 -3.09%
2004-06-11 0 0.970 0.970 0.980 0.970 0.990 220,000 214,500 0.9750 89.43 89.43 90.36 89.43 91.28 2,386 89.894 -3.00%
2004-06-10 0 1.000 0.980 1.000 1.000 1.000 250,000 250,000 1.0000 92.20 90.36 92.20 92.20 92.20 2,712 92.199 0.00%
2004-06-09 0 1.000 0.980 1.010 0.990 1.000 660,000 659,500 0.9992 92.20 90.36 93.12 91.28 92.20 7,158 92.129 -0.99%
2004-06-08 0 1.010 0.990 1.020 1.000 1.010 860,000 867,500 1.0087 93.12 91.28 94.04 92.20 93.12 9,328 93.003 0.00%
2004-06-07 0 1.010 0.990 1.010 0.990 1.010 730,000 730,300 1.0004 93.12 91.28 93.12 91.28 93.12 7,918 92.237 2.02%
2004-06-04 0 0.990 0.970 1.050 0.970 0.990 855,000 831,650 0.9727 91.28 89.43 96.81 89.43 91.28 9,273 89.681 1.02%
2004-06-03 0 0.980 0.960 0.980 0.940 0.980 1,860,000 1,779,850 0.9569 90.36 88.51 90.36 86.67 90.36 20,174 88.226 3.16%
2004-06-02 0 0.950 0.940 0.950 0.950 0.980 1,390,000 1,339,700 0.9638 87.59 86.67 87.59 87.59 90.36 15,076 88.863 -1.04%
2004-06-01 0 0.960 0.950 0.960 0.950 0.960 620,000 590,000 0.9516 88.51 87.59 88.51 87.59 88.51 6,725 87.738 1.05%
2004-05-31 0 0.950 0.950 0.970 0.940 0.950 1,800,000 1,704,900 0.9472 87.59 87.59 89.43 86.67 87.59 19,523 87.328 1.06%
2004-05-28 0 0.940 0.940 0.950 0.920 0.960 2,777,000 2,601,180 0.9367 86.67 86.67 87.59 84.82 88.51 30,120 86.362 4.44%
2004-05-27 0 0.900 0.900 0.920 0.900 0.940 2,005,000 1,839,800 0.9176 82.98 82.98 84.82 82.98 86.67 21,746 84.602 -1.10%
2004-05-25 0 0.910 0.900 0.910 0.900 0.940 3,380,000 3,094,200 0.9154 83.90 82.98 83.90 82.98 86.67 36,660 84.403 -4.21%
2004-05-24 0 0.950 0.940 0.950 0.930 0.970 1,430,000 1,358,300 0.9499 87.59 86.67 87.59 85.75 89.43 15,510 87.576 -2.06%
2004-05-21 0 0.970 0.970 0.980 0.940 1.000 3,780,000 3,633,150 0.9612 89.43 89.43 90.36 86.67 92.20 40,998 88.617 -3.00%
2004-05-20 0 1.000 0.980 1.040 0.910 1.000 2,261,000 2,142,450 0.9476 92.20 90.36 95.89 83.90 92.20 24,523 87.365 9.89%
2004-05-19 0 0.910 0.910 0.920 0.880 0.930 1,485,000 1,352,400 0.9107 83.90 83.90 84.82 81.14 85.75 16,106 83.966 5.81%
2004-05-18 0 0.860 0.850 0.900 0.850 0.990 2,173,000 1,996,500 0.9188 79.29 78.37 82.98 78.37 91.28 23,569 84.710 -11.34%
2004-05-17 0 0.970 0.960 0.980 0.960 0.990 60,682,000 60,614,920 0.9989 89.43 88.51 90.36 88.51 91.28 658,163 92.097 -9.35%
2004-05-14 1 - - - - - 0 0 - 98.65 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 98.65 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 98.65 - - - - 0 - 0.00%
2004-05-11 0 1.070 1.070 1.080 0.970 1.070 2,564,000 2,669,680 1.0412 98.65 98.65 99.58 89.43 98.65 27,809 95.999 8.08%
2004-05-10 0 0.990 0.990 1.040 0.970 1.000 2,414,000 2,389,960 0.9900 91.28 91.28 95.89 89.43 92.20 26,182 91.281 0.00%
2004-05-07 0 0.990 0.980 1.000 0.980 1.010 1,695,000 1,685,450 0.9944 91.28 90.36 92.20 90.36 93.12 18,384 91.680 0.00%
2004-05-06 0 0.990 0.980 0.990 0.990 0.990 1,965,000 1,945,350 0.9900 91.28 90.36 91.28 91.28 91.28 21,313 91.277 0.00%
2004-05-05 0 0.990 0.980 0.990 0.980 1.030 4,210,000 4,230,700 1.0049 91.28 90.36 91.28 90.36 94.97 45,662 92.652 -4.81%
2004-05-04 0 1.040 1.020 - 0.960 1.060 4,235,000 4,177,050 0.9863 95.89 94.04 - 88.51 97.73 45,933 90.937 8.33%
2004-05-03 0 0.960 0.950 0.960 0.950 0.990 560,000 540,100 0.9645 88.51 87.59 88.51 87.59 91.28 6,074 88.923 -1.03%
2004-04-30 0 0.970 0.960 0.980 0.960 1.000 1,070,000 1,037,600 0.9697 89.43 88.51 90.36 88.51 92.20 11,605 89.407 1.04%
2004-04-29 0 0.960 0.960 0.970 0.870 1.040 10,372,000 9,939,540 0.9583 88.51 88.51 89.43 80.21 95.89 112,496 88.355 -10.28%
2004-04-28 0 1.070 1.060 1.080 1.040 1.150 3,280,000 3,571,900 1.0890 98.65 97.73 99.58 95.89 106.0 35,575 100.40 -8.55%
2004-04-27 0 1.170 1.170 1.180 1.170 1.190 1,000,000 1,179,400 1.1794 107.9 107.9 108.8 107.9 109.7 10,846 108.74 -3.31%
2004-04-26 0 1.210 1.200 1.240 1.210 1.230 170,000 206,400 1.2141 111.6 110.6 114.3 111.6 113.4 1,844 111.94 -1.63%
2004-04-23 0 1.230 1.210 1.230 1.200 1.230 380,000 462,200 1.2163 113.4 111.6 113.4 110.6 113.4 4,122 112.14 2.50%
2004-04-22 0 1.200 1.190 1.210 1.200 1.200 245,000 294,000 1.2000 110.6 109.7 111.6 110.6 110.6 2,657 110.64 -0.83%
2004-04-21 0 1.210 1.200 1.210 1.180 1.220 1,400,000 1,681,300 1.2009 111.6 110.6 111.6 108.8 112.5 15,185 110.72 -3.20%
2004-04-20 0 1.250 1.250 1.270 1.250 1.270 670,000 844,000 1.2597 115.2 115.2 117.1 115.2 117.1 7,267 116.14 -1.57%
2004-04-19 0 1.270 1.260 1.290 1.250 1.270 400,000 503,500 1.2588 117.1 116.2 118.9 115.2 117.1 4,338 116.06 1.60%
2004-04-16 0 1.500 1.490 1.500 1.490 1.510 335,000 504,300 1.5054 115.2 114.5 115.2 114.5 116.0 4,360 115.66 0.00%
2004-04-15 0 1.500 1.500 1.520 1.500 1.530 750,000 1,136,300 1.5151 115.2 115.2 116.8 115.2 117.6 9,761 116.41 -1.32%
2004-04-14 0 1.520 1.520 1.540 1.520 1.550 752,000 1,161,642 1.5447 116.8 116.8 118.3 116.8 119.1 9,788 118.69 -3.18%
2004-04-13 0 1.570 1.560 1.610 1.560 1.600 690,000 1,093,550 1.5849 120.6 119.9 123.7 119.9 122.9 8,981 121.77 -1.87%
2004-04-08 0 1.600 1.590 1.610 1.600 1.620 935,000 1,504,400 1.6090 122.9 122.2 123.7 122.9 124.5 12,169 123.62 -1.23%
2004-04-07 0 1.620 1.620 1.630 1.560 1.620 3,335,000 5,309,750 1.5921 124.5 124.5 125.2 119.9 124.5 43,406 122.33 3.85%
2004-04-06 0 1.560 1.550 1.560 1.500 1.560 2,655,000 4,065,000 1.5311 119.9 119.1 119.9 115.2 119.9 34,556 117.64 3.31%
2004-04-02 0 1.510 1.500 1.510 1.480 1.520 3,735,000 5,621,700 1.5051 116.0 115.2 116.0 113.7 116.8 48,612 115.64 2.72%
2004-04-01 0 1.470 1.470 1.480 1.470 1.490 840,000 1,243,350 1.4802 112.9 112.9 113.7 112.9 114.5 10,933 113.73 -0.68%
2004-03-31 0 1.480 1.470 1.500 1.470 1.480 1,490,000 2,196,300 1.4740 113.7 112.9 115.2 112.9 113.7 19,393 113.25 0.00%
2004-03-30 0 1.480 1.460 1.500 1.470 1.480 375,000 553,750 1.4767 113.7 112.2 115.2 112.9 113.7 4,881 113.46 1.37%
2004-03-29 0 1.460 1.460 1.470 1.460 1.470 1,990,000 2,908,700 1.4617 112.2 112.2 112.9 112.2 112.9 25,900 112.30 0.00%
2004-03-26 0 1.460 1.450 1.470 1.460 1.470 1,850,000 2,710,650 1.4652 112.2 111.4 112.9 112.2 112.9 24,078 112.58 0.00%
2004-03-25 0 1.460 1.460 1.470 1.460 1.480 730,000 1,070,900 1.4670 112.2 112.2 112.9 112.2 113.7 9,501 112.71 -0.68%
2004-03-24 0 1.470 1.470 1.480 1.440 1.470 2,525,000 3,679,450 1.4572 112.9 112.9 113.7 110.6 112.9 32,864 111.96 1.38%
2004-03-23 0 1.450 1.420 1.450 1.400 1.460 420,000 601,000 1.4310 111.4 109.1 111.4 107.6 112.2 5,466 109.94 2.11%
2004-03-22 0 1.420 1.430 1.440 1.410 1.430 430,000 610,700 1.4202 109.1 109.9 110.6 108.3 109.9 5,597 109.12 -1.39%
2004-03-19 0 1.440 1.420 1.460 1.440 1.440 50,000 72,000 1.4400 110.6 109.1 112.2 110.6 110.6 651 110.64 0.70%
2004-03-18 0 1.430 1.420 1.460 1.410 1.460 4,380,000 6,235,550 1.4236 109.9 109.1 112.2 108.3 112.2 57,007 109.38 -2.05%
2004-03-17 0 1.460 1.440 1.460 1.450 1.490 1,610,000 2,367,200 1.4703 112.2 110.6 112.2 111.4 114.5 20,955 112.97 -0.68%
2004-03-16 0 1.470 1.470 1.480 1.440 1.530 7,400,000 11,022,950 1.4896 112.9 112.9 113.7 110.6 117.6 96,313 114.45 -3.29%
2004-03-15 0 1.520 1.520 1.530 1.470 1.540 3,780,000 5,717,450 1.5126 116.8 116.8 117.6 112.9 118.3 49,198 116.21 4.11%
2004-03-12 0 1.460 1.460 1.480 1.430 1.460 1,540,000 2,225,150 1.4449 112.2 112.2 113.7 109.9 112.2 20,044 111.02 0.69%
2004-03-11 0 1.450 1.440 1.480 1.430 1.520 2,900,000 4,296,900 1.4817 111.4 110.6 113.7 109.9 116.8 37,744 113.84 -0.68%
2004-03-10 0 1.460 1.460 1.470 1.410 1.460 1,430,000 2,043,450 1.4290 112.2 112.2 112.9 108.3 112.2 18,612 109.79 2.82%
2004-03-09 0 1.420 1.410 1.420 1.380 1.430 1,525,000 2,145,600 1.4070 109.1 108.3 109.1 106.0 109.9 19,848 108.10 2.16%
2004-03-08 0 1.390 1.370 1.420 1.360 1.390 1,255,000 1,718,600 1.3694 106.8 105.3 109.1 104.5 106.8 16,334 105.21 2.96%
2004-03-05 0 1.350 1.350 1.370 1.340 1.370 4,140,000 5,599,600 1.3526 103.7 103.7 105.3 103.0 105.3 53,883 103.92 -2.88%
2004-03-04 0 1.390 1.390 1.400 1.360 1.390 2,205,000 3,029,650 1.3740 106.8 106.8 107.6 104.5 106.8 28,699 105.57 1.46%
2004-03-03 0 1.370 1.370 1.380 1.350 1.380 6,278,000 8,553,660 1.3625 105.3 105.3 106.0 103.7 106.0 81,710 104.68 -1.44%
2004-03-02 0 1.390 1.380 1.390 1.380 1.410 3,935,000 5,489,400 1.3950 106.8 106.0 106.8 106.0 108.3 51,215 107.18 -0.71%
2004-03-01 0 1.400 1.390 1.400 1.400 1.420 3,020,000 4,246,700 1.4062 107.6 106.8 107.6 107.6 109.1 39,306 108.04 -0.71%
2004-02-27 0 1.410 1.410 1.420 1.380 1.440 5,155,000 7,294,600 1.4151 108.3 108.3 109.1 106.0 110.6 67,094 108.72 -3.42%
2004-02-26 0 1.460 1.470 1.480 1.400 1.500 6,200,000 9,000,900 1.4518 112.2 112.9 113.7 107.6 115.2 80,695 111.54 5.80%
2004-02-25 0 1.380 1.370 1.390 1.360 1.390 4,285,000 5,890,550 1.3747 106.0 105.3 106.8 104.5 106.8 55,771 105.62 1.47%
2004-02-24 0 1.360 1.360 1.390 1.350 1.390 8,835,000 11,993,850 1.3575 104.5 104.5 106.8 103.7 106.8 114,990 104.30 -3.55%
2004-02-23 0 1.410 1.410 1.420 1.380 1.430 4,005,000 5,584,450 1.3944 108.3 108.3 109.1 106.0 109.9 52,126 107.13 1.44%
2004-02-20 0 1.390 1.380 1.390 1.380 1.410 2,915,000 4,051,600 1.3899 106.8 106.0 106.8 106.0 108.3 37,940 106.79 1.46%
2004-02-19 0 1.370 1.370 1.390 1.300 1.390 54,120,000 67,134,000 1.2405 105.3 105.3 106.8 99.88 106.8 704,389 95.308 6.20%
2004-02-18 0 1.290 1.290 1.300 1.280 1.300 3,160,000 4,082,600 1.2920 99.11 99.11 99.88 98.35 99.88 41,128 99.265 -0.77%
2004-02-17 0 1.300 1.290 1.300 1.290 1.300 9,475,000 12,298,900 1.2980 99.88 99.11 99.88 99.11 99.88 123,320 99.732 0.78%
2004-02-16 0 1.290 1.280 1.290 1.270 1.290 3,530,000 4,522,200 1.2811 99.11 98.35 99.11 97.58 99.11 45,944 98.428 0.00%
2004-02-13 0 1.290 1.290 1.300 1.270 1.300 9,595,000 12,391,800 1.2915 99.11 99.11 99.88 97.58 99.88 124,882 99.228 0.00%
2004-02-12 0 1.290 1.280 1.300 1.280 1.310 11,485,000 14,879,850 1.2956 99.11 98.35 99.88 98.35 100.7 149,481 99.544 0.78%
2004-02-11 0 1.280 1.270 1.290 1.200 1.300 14,780,000 18,679,800 1.2639 98.35 97.58 99.11 92.20 99.88 192,366 97.105 9.40%
2004-02-10 0 1.170 1.170 1.180 1.150 1.180 5,490,000 6,397,100 1.1652 89.89 89.89 90.66 88.36 90.66 71,454 89.527 0.86%
2004-02-09 0 1.160 1.160 1.170 1.090 1.180 11,645,000 13,404,650 1.1511 89.13 89.13 89.89 83.75 90.66 151,563 88.443 8.41%
2004-02-06 0 1.070 1.070 1.080 1.070 1.100 2,245,000 2,431,550 1.0831 82.21 82.21 82.98 82.21 84.52 29,219 83.217 -1.83%
2004-02-05 0 1.090 1.060 1.100 1.050 1.100 2,550,000 2,740,900 1.0749 83.75 81.44 84.52 80.67 84.52 33,189 82.584 -0.91%
2004-02-04 0 1.100 1.080 1.120 1.080 1.120 2,775,000 3,062,900 1.1037 84.52 82.98 86.05 82.98 86.05 36,117 84.804 -0.90%
2004-02-03 0 1.110 1.100 1.110 1.100 1.120 3,780,000 4,196,450 1.1102 85.28 84.52 85.28 84.52 86.05 49,198 85.297 -0.89%
2004-02-02 0 1.120 1.110 1.130 1.110 1.130 5,770,000 6,426,675 1.1138 86.05 85.28 86.82 85.28 86.82 75,098 85.577 0.00%
2004-01-30 0 1.120 1.130 1.150 1.100 1.140 4,405,000 4,912,900 1.1153 86.05 86.82 88.36 84.52 87.59 57,332 85.691 1.82%
2004-01-29 0 1.100 1.100 1.110 1.080 1.100 7,165,000 7,860,450 1.0971 84.52 84.52 85.28 82.98 84.52 93,255 84.290 0.92%
2004-01-28 0 1.090 1.080 1.090 1.080 1.110 6,650,000 7,274,950 1.0940 83.75 82.98 83.75 82.98 85.28 86,552 84.053 -2.68%
2004-01-27 0 1.120 1.120 1.130 1.040 1.130 8,730,000 9,437,375 1.0810 86.05 86.05 86.82 79.91 86.82 113,624 83.058 7.69%
2004-01-26 0 1.040 1.040 1.050 1.030 1.100 6,355,000 6,655,600 1.0473 79.91 79.91 80.67 79.14 84.52 82,712 80.467 -2.80%
2004-01-21 0 1.070 1.070 1.080 1.040 1.070 4,440,000 4,674,300 1.0528 82.21 82.21 82.98 79.91 82.21 57,788 80.887 2.88%
2004-01-20 0 1.040 1.040 1.050 1.020 1.050 4,155,000 4,316,650 1.0389 79.91 79.91 80.67 78.37 80.67 54,079 79.822 1.96%
2004-01-19 0 1.020 1.010 1.020 1.010 1.020 900,000 915,500 1.0172 78.37 77.60 78.37 77.60 78.37 11,714 78.156 0.00%
2004-01-16 0 1.020 1.010 1.020 1.010 1.070 2,970,000 3,093,700 1.0416 78.37 77.60 78.37 77.60 82.21 38,655 80.033 -4.67%
2004-01-15 0 1.070 1.050 1.070 1.040 1.100 4,075,000 4,444,250 1.0906 82.21 80.67 82.21 79.91 84.52 53,037 83.795 -4.46%
2004-01-14 0 1.120 1.120 1.180 1.070 1.260 7,995,000 9,347,200 1.1691 86.05 86.05 90.66 82.21 96.81 104,057 89.827 -7.44%
2004-01-13 1 1.210 - - - - 0 0 - 92.97 - - - - 0 - 0.00%
2004-01-12 1 1.210 - - - - 0 0 - 92.97 - - - - 0 - 0.00%
2004-01-09 0 1.210 1.210 1.220 1.170 1.280 12,270,000 15,068,650 1.2281 92.97 92.97 93.74 89.89 98.35 159,698 94.357 5.22%
2004-01-08 0 1.150 1.150 1.160 1.110 1.180 49,965,000 49,440,900 0.9895 88.36 88.36 89.13 85.28 90.66 650,310 76.027 4.55%
2004-01-07 0 1.100 1.100 1.110 1.050 1.140 4,010,000 4,401,450 1.0976 84.52 84.52 85.28 80.67 87.59 52,191 84.333 4.76%
2004-01-06 0 1.050 1.050 1.060 1.040 1.060 2,965,000 3,125,550 1.0541 80.67 80.67 81.44 79.91 81.44 38,590 80.993 0.00%
2004-01-05 0 1.050 1.050 1.070 1.040 1.080 2,050,000 2,173,250 1.0601 80.67 80.67 82.21 79.91 82.98 26,681 81.452 0.00%
2004-01-02 0 1.050 1.050 1.060 0.970 1.060 2,650,000 2,671,650 1.0082 80.67 80.67 81.44 74.53 81.44 34,491 77.460 8.25%
2003-12-31 0 0.970 0.970 - 0.940 0.970 960,000 910,800 0.9488 74.53 74.53 - 72.22 74.53 12,495 72.895 3.19%
2003-12-30 0 0.940 0.920 0.940 0.940 0.940 300,000 282,000 0.9400 72.22 70.69 72.22 72.22 72.22 3,905 72.223 1.08%
2003-12-29 0 0.930 0.910 0.930 0.910 0.930 350,000 322,500 0.9214 71.45 69.92 71.45 69.92 71.45 4,555 70.796 1.09%
2003-12-24 0 0.920 0.920 0.930 0.920 0.930 310,000 286,700 0.9248 70.69 70.69 71.45 70.69 71.45 4,035 71.058 0.00%
2003-12-23 0 0.920 0.920 0.930 0.920 0.930 410,000 378,050 0.9221 70.69 70.69 71.45 70.69 71.45 5,336 70.845 -1.08%
2003-12-22 0 0.930 0.910 0.930 0.920 0.930 330,000 305,600 0.9261 71.45 69.92 71.45 70.69 71.45 4,295 71.152 2.20%
2003-12-19 0 0.910 0.900 0.910 0.890 0.920 520,000 471,900 0.9075 69.92 69.15 69.92 68.38 70.69 6,768 69.726 1.11%
2003-12-18 0 0.900 0.900 0.910 0.900 0.920 600,000 546,000 0.9100 69.15 69.15 69.92 69.15 70.69 7,809 69.918 -3.23%
2003-12-17 0 0.930 0.920 0.930 0.920 0.930 420,000 387,100 0.9217 71.45 70.69 71.45 70.69 71.45 5,466 70.814 0.00%
2003-12-16 0 0.930 0.910 0.930 0.930 0.930 350,000 325,500 0.9300 71.45 69.92 71.45 71.45 71.45 4,555 71.454 1.09%
2003-12-15 0 0.920 0.910 0.940 0.920 0.940 450,000 419,500 0.9322 70.69 69.92 72.22 70.69 72.22 5,857 71.625 -2.13%
2003-12-12 0 0.940 0.930 0.940 0.940 0.940 620,000 582,800 0.9400 72.22 71.45 72.22 72.22 72.22 8,069 72.223 0.00%
2003-12-11 0 0.940 0.930 0.940 0.940 0.940 520,000 488,800 0.9400 72.22 71.45 72.22 72.22 72.22 6,768 72.223 0.00%
2003-12-10 0 0.940 0.930 0.940 0.930 0.940 880,000 822,900 0.9351 72.22 71.45 72.22 71.45 72.22 11,453 71.847 0.00%
2003-12-09 0 0.940 0.930 0.940 0.920 0.940 3,160,000 2,938,800 0.9300 72.22 71.45 72.22 70.69 72.22 41,128 71.454 1.08%
2003-12-08 0 0.930 0.920 0.930 0.920 0.930 535,000 496,900 0.9288 71.45 70.69 71.45 70.69 71.45 6,963 71.361 0.00%
2003-12-05 0 0.930 0.930 0.940 0.930 0.930 660,000 613,800 0.9300 71.45 71.45 72.22 71.45 71.45 8,590 71.454 1.09%
2003-12-04 0 0.920 0.920 0.930 0.920 0.930 910,000 844,100 0.9276 70.69 70.69 71.45 70.69 71.45 11,844 71.269 -2.13%
2003-12-03 0 0.940 0.930 0.940 0.930 0.940 700,000 655,400 0.9363 72.22 71.45 72.22 71.45 72.22 9,111 71.937 1.08%
2003-12-02 0 0.930 0.920 0.930 0.930 0.930 570,000 530,100 0.9300 71.45 70.69 71.45 71.45 71.45 7,419 71.454 -2.11%
2003-12-01 0 0.950 0.940 0.950 0.940 0.950 1,120,000 1,054,100 0.9412 72.99 72.22 72.99 72.22 72.99 14,577 72.312 0.00%
2003-11-28 0 0.950 0.940 0.950 0.920 0.950 1,570,000 1,470,900 0.9369 72.99 72.22 72.99 70.69 72.99 20,434 71.983 2.15%
2003-11-27 0 0.930 0.920 0.930 0.920 0.940 865,000 804,000 0.9295 71.45 70.69 71.45 70.69 72.22 11,258 71.414 1.09%
2003-11-26 0 0.920 0.920 0.930 0.900 0.930 1,665,000 1,533,600 0.9211 70.69 70.69 71.45 69.15 71.45 21,670 70.769 0.00%
2003-11-25 0 0.920 0.910 0.930 0.920 0.940 1,450,000 1,352,800 0.9330 70.69 69.92 71.45 70.69 72.22 18,872 71.682 -1.08%
2003-11-24 0 0.930 0.920 0.940 0.930 0.940 840,000 784,150 0.9335 71.45 70.69 72.22 71.45 72.22 10,933 71.724 -1.06%
2003-11-21 0 0.940 0.940 0.950 0.930 0.970 4,970,000 4,715,200 0.9487 72.22 72.22 72.99 71.45 74.53 64,686 72.894 -4.08%
2003-11-20 0 0.980 0.980 0.990 0.970 0.980 3,150,000 3,080,700 0.9780 75.30 75.30 76.06 74.53 75.30 40,998 75.142 1.03%
2003-11-19 0 0.970 0.970 0.990 0.970 0.980 2,390,000 2,330,300 0.9750 74.53 74.53 76.06 74.53 75.30 31,107 74.913 0.00%
2003-11-18 0 0.970 0.950 0.970 0.960 0.970 2,390,000 2,295,100 0.9603 74.53 72.99 74.53 73.76 74.53 31,107 73.782 1.04%
2003-11-17 0 0.960 0.960 0.970 0.950 0.970 2,320,000 2,222,800 0.9581 73.76 73.76 74.53 72.99 74.53 30,196 73.614 -1.03%
2003-11-14 0 0.970 0.960 0.970 0.950 0.970 1,985,000 1,903,400 0.9589 74.53 73.76 74.53 72.99 74.53 25,835 73.674 1.04%
2003-11-13 0 0.960 0.950 0.960 0.940 0.970 1,690,000 1,614,100 0.9551 73.76 72.99 73.76 72.22 74.53 21,996 73.382 0.00%
2003-11-12 0 0.960 0.950 0.970 0.960 0.970 790,000 761,400 0.9638 73.76 72.99 74.53 73.76 74.53 10,282 74.051 0.52%
2003-11-11 0 0.970 0.960 0.970 0.970 0.970 840,000 814,800 0.9700 73.38 72.62 73.38 73.38 73.38 11,105 73.375 -1.02%
2003-11-10 0 0.980 0.970 1.000 0.960 0.980 1,110,000 1,077,100 0.9704 74.13 73.38 75.64 72.62 74.13 14,674 73.402 2.08%
2003-11-07 0 0.960 0.980 0.990 0.960 1.010 4,815,000 4,738,050 0.9840 72.62 74.13 74.89 72.62 76.40 63,653 74.436 -5.88%
2003-11-06 0 1.020 1.010 1.030 1.010 1.070 2,760,000 2,883,200 1.0446 77.16 76.40 77.91 76.40 80.94 36,486 79.021 -3.77%
2003-11-05 0 1.060 1.040 1.060 1.040 1.090 3,220,000 3,451,950 1.0720 80.18 78.67 80.18 78.67 82.45 42,568 81.093 -2.75%
2003-11-04 0 1.090 1.090 1.100 1.090 1.130 1,780,000 1,976,300 1.1103 82.45 82.45 83.21 82.45 85.48 23,531 83.987 -1.80%
2003-11-03 0 1.110 1.110 1.120 1.100 1.120 7,774,900 8,605,743 1.1069 83.97 83.97 84.72 83.21 84.72 102,782 83.728 0.91%
2003-10-31 0 1.100 1.090 1.100 1.040 1.110 10,930,000 11,747,400 1.0748 83.21 82.45 83.21 78.67 83.97 144,492 81.302 4.76%
2003-10-30 0 1.050 1.040 1.050 0.940 1.050 8,155,000 8,154,750 1.0000 79.43 78.67 79.43 71.11 79.43 107,807 75.642 10.53%
2003-10-29 0 0.950 0.940 0.950 0.920 0.950 2,655,000 2,478,250 0.9334 71.86 71.11 71.86 69.59 71.86 35,098 70.609 2.15%
2003-10-28 0 0.930 0.930 0.940 0.920 0.940 3,570,000 3,312,900 0.9280 70.35 70.35 71.11 69.59 71.11 47,194 70.197 1.09%
2003-10-27 0 0.920 0.900 0.930 0.890 0.920 950,000 862,900 0.9083 69.59 68.08 70.35 67.32 69.59 12,559 68.709 4.55%
2003-10-24 0 0.880 0.870 0.880 0.880 0.890 1,215,000 1,075,200 0.8849 66.57 65.81 66.57 66.57 67.32 16,062 66.941 0.00%
2003-10-23 0 0.880 0.860 0.880 0.870 0.920 2,160,000 1,962,600 0.9086 66.57 65.05 66.57 65.81 69.59 28,555 68.731 -5.38%
2003-10-22 0 0.930 0.920 0.930 0.930 0.950 4,790,000 4,480,250 0.9353 70.35 69.59 70.35 70.35 71.86 63,323 70.753 -2.11%
2003-10-21 0 0.950 0.950 0.960 0.940 0.960 1,360,000 1,289,000 0.9478 71.86 71.86 72.62 71.11 72.62 17,979 71.695 0.00%
2003-10-20 0 0.950 0.950 0.960 0.940 0.960 855,000 817,850 0.9565 71.86 71.86 72.62 71.11 72.62 11,303 72.358 0.00%
2003-10-17 0 0.950 0.950 0.960 0.940 0.960 2,340,000 2,217,000 0.9474 71.86 71.86 72.62 71.11 72.62 30,934 71.668 0.00%
2003-10-16 0 0.950 0.940 0.950 0.930 0.950 3,380,000 3,163,700 0.9360 71.86 71.11 71.86 70.35 71.86 44,683 70.804 0.00%
2003-10-15 0 0.950 0.950 0.960 0.940 0.960 3,690,000 3,492,700 0.9465 71.86 71.86 72.62 71.11 72.62 48,781 71.600 0.00%
2003-10-14 0 0.950 0.950 0.960 0.930 0.960 9,870,000 9,315,750 0.9438 71.86 71.86 72.62 70.35 72.62 130,479 71.397 2.15%
2003-10-13 0 0.930 0.930 0.940 0.850 0.940 8,735,000 7,907,400 0.9053 70.35 70.35 71.11 64.30 71.11 115,474 68.477 8.14%
2003-10-10 0 0.860 0.850 0.860 0.840 0.890 6,185,000 5,372,600 0.8686 65.05 64.30 65.05 63.54 67.32 81,764 65.709 -4.44%
2003-10-09 0 0.900 0.890 0.900 0.880 0.910 3,605,000 3,236,800 0.8979 68.08 67.32 68.08 66.57 68.84 47,657 67.918 2.27%
2003-10-08 0 0.880 0.880 0.890 0.870 0.910 2,675,000 2,369,400 0.8858 66.57 66.57 67.32 65.81 68.84 35,363 67.003 -2.22%
2003-10-07 0 0.900 0.880 0.910 0.870 0.910 2,170,000 1,917,150 0.8835 68.08 66.57 68.84 65.81 68.84 28,687 66.830 -1.10%
2003-10-06 0 0.910 0.900 0.920 0.880 0.910 1,180,000 1,055,400 0.8944 68.84 68.08 69.59 66.57 68.84 15,599 67.657 2.25%
2003-10-03 0 0.890 0.880 0.900 0.880 0.890 790,000 697,600 0.8830 67.32 66.57 68.08 66.57 67.32 10,444 66.797 1.14%
2003-10-02 0 0.880 0.880 0.890 0.870 0.880 1,050,000 914,800 0.8712 66.57 66.57 67.32 65.81 66.57 13,881 65.904 0.00%
2003-09-30 0 0.880 0.870 0.880 0.880 0.880 660,000 580,800 0.8800 66.57 65.81 66.57 66.57 66.57 8,725 66.567 -1.12%
2003-09-29 0 0.890 0.880 0.890 0.870 0.890 990,000 871,200 0.8800 67.32 66.57 67.32 65.81 67.32 13,088 66.567 0.00%
2003-09-26 0 0.890 0.870 0.890 0.860 0.890 1,255,000 1,090,250 0.8687 67.32 65.81 67.32 65.05 67.32 16,591 65.714 0.00%
2003-09-25 0 0.890 0.880 0.890 0.880 0.890 825,000 731,600 0.8868 67.32 66.57 67.32 66.57 67.32 10,906 67.081 1.14%
2003-09-24 0 0.880 0.880 0.890 0.870 0.890 655,000 576,450 0.8801 66.57 66.57 67.32 65.81 67.32 8,659 66.573 1.15%
2003-09-23 0 0.870 0.860 0.880 0.860 0.870 830,000 721,900 0.8698 65.81 65.05 66.57 65.05 65.81 10,972 65.792 1.16%
2003-09-22 0 0.860 0.860 0.880 0.850 0.880 1,070,000 927,100 0.8664 65.05 65.05 66.57 64.30 66.57 14,145 65.542 0.00%
2003-09-19 0 0.860 0.850 0.870 0.850 0.870 560,000 482,500 0.8616 65.05 64.30 65.81 64.30 65.81 7,403 65.176 -2.27%
2003-09-18 0 0.880 0.870 0.880 0.870 0.880 420,000 369,500 0.8798 66.57 65.81 66.57 65.81 66.57 5,552 66.549 -1.12%
2003-09-17 0 0.890 0.870 0.890 0.870 0.890 465,000 411,450 0.8848 67.32 65.81 67.32 65.81 67.32 6,147 66.933 0.00%
2003-09-16 0 0.890 0.880 0.890 0.890 0.890 220,000 195,800 0.8900 67.32 66.57 67.32 67.32 67.32 2,908 67.324 1.14%
2003-09-15 0 0.880 0.870 0.890 0.880 0.900 120,000 107,600 0.8967 66.57 65.81 67.32 66.57 68.08 1,586 67.828 -2.22%
2003-09-11 0 0.900 0.880 0.910 0.880 0.910 1,250,000 1,114,600 0.8917 68.08 66.57 68.84 66.57 68.84 16,525 67.451 3.45%
2003-09-10 0 0.870 0.850 0.880 0.850 0.870 1,900,000 1,649,700 0.8683 65.81 64.30 66.57 64.30 65.81 25,118 65.679 -2.25%
2003-09-09 0 0.890 0.880 0.910 0.880 0.930 5,370,000 4,881,200 0.9090 67.32 66.57 68.84 66.57 70.35 70,990 68.759 -4.30%
2003-09-08 0 0.930 0.920 0.930 0.920 0.930 4,165,000 3,866,100 0.9282 70.35 69.59 70.35 69.59 70.35 55,060 70.216 0.00%
2003-09-05 0 0.930 0.920 0.940 0.930 0.960 3,015,000 2,850,800 0.9455 70.35 69.59 71.11 70.35 72.62 39,858 71.525 -1.06%
2003-09-04 0 0.940 0.940 0.950 0.930 0.970 5,205,000 4,961,400 0.9532 71.11 71.11 71.86 70.35 73.38 68,809 72.104 -2.08%
2003-09-03 0 0.960 0.950 0.960 0.940 0.960 4,615,000 4,373,050 0.9476 72.62 71.86 72.62 71.11 72.62 61,009 71.679 2.13%
2003-09-02 0 0.940 0.940 0.950 0.940 0.950 2,840,000 2,687,700 0.9464 71.11 71.11 71.86 71.11 71.86 37,544 71.588 -1.05%
2003-09-01 0 0.950 0.950 0.960 0.950 0.980 2,640,000 2,534,800 0.9602 71.86 71.86 72.62 71.86 74.13 34,900 72.630 0.00%
2003-08-29 0 0.950 0.950 0.990 0.920 0.960 2,870,000 2,676,400 0.9325 71.86 71.86 74.89 69.59 72.62 37,941 70.542 2.15%
2003-08-28 0 0.930 0.920 0.930 0.920 0.940 1,700,000 1,578,000 0.9282 70.35 69.59 70.35 69.59 71.11 22,474 70.216 0.00%
2003-08-27 0 0.930 0.930 0.940 0.910 0.930 4,460,000 4,119,800 0.9237 70.35 70.35 71.11 68.84 70.35 58,960 69.874 1.09%
2003-08-26 0 0.920 0.910 0.920 0.900 0.920 3,090,000 2,813,100 0.9104 69.59 68.84 69.59 68.08 69.59 40,849 68.866 0.00%
2003-08-25 0 0.920 0.910 0.920 0.900 0.950 7,240,000 6,743,700 0.9315 69.59 68.84 69.59 68.08 71.86 95,711 70.459 -1.08%
2003-08-22 0 0.930 0.930 0.940 0.920 0.960 5,300,000 4,949,200 0.9338 70.35 70.35 71.11 69.59 72.62 70,065 70.638 1.09%
2003-08-21 0 0.920 0.920 0.930 0.920 0.940 4,945,000 4,601,900 0.9306 69.59 69.59 70.35 69.59 71.11 65,372 70.396 -1.08%
2003-08-20 0 0.930 0.920 0.940 0.910 0.950 4,130,000 3,847,700 0.9316 70.35 69.59 71.11 68.84 71.86 54,598 70.474 1.09%
2003-08-19 0 0.920 0.920 0.930 0.880 0.940 10,120,000 9,118,550 0.9010 69.59 69.59 70.35 66.57 71.11 133,784 68.159 5.75%
2003-08-18 0 0.870 0.870 0.880 0.860 0.880 4,635,000 4,009,900 0.8651 65.81 65.81 66.57 65.05 66.57 61,274 65.443 0.00%
2003-08-15 0 0.870 0.870 0.880 0.840 0.890 5,315,000 4,601,000 0.8657 65.81 65.81 66.57 63.54 67.32 70,263 65.483 2.35%
2003-08-14 0 0.850 0.840 0.850 0.840 0.850 2,630,000 2,227,900 0.8471 64.30 63.54 64.30 63.54 64.30 34,768 64.079 1.19%
2003-08-13 0 0.840 0.840 0.850 0.840 0.860 4,130,000 3,521,500 0.8527 63.54 63.54 64.30 63.54 65.05 54,598 64.499 -2.33%
2003-08-12 0 0.860 0.850 0.860 0.850 0.860 1,890,000 1,620,500 0.8574 65.05 64.30 65.05 64.30 65.05 24,985 64.858 0.00%
2003-08-11 0 0.860 0.850 0.860 0.850 0.860 1,970,000 1,677,100 0.8513 65.05 64.30 65.05 64.30 65.05 26,043 64.398 1.18%
2003-08-08 0 0.850 0.840 0.850 0.840 0.860 5,160,000 4,396,300 0.8520 64.30 63.54 64.30 63.54 65.05 68,214 64.449 0.00%
2003-08-07 0 0.850 0.850 0.860 0.840 0.870 2,860,000 2,453,000 0.8577 64.30 64.30 65.05 63.54 65.81 37,808 64.880 0.00%
2003-08-06 0 0.850 0.850 0.860 0.850 0.860 6,275,000 5,390,150 0.8590 64.30 64.30 65.05 64.30 65.05 82,954 64.978 -1.16%
2003-08-05 0 0.860 0.850 0.860 0.850 0.860 3,545,000 3,045,700 0.8592 65.05 64.30 65.05 64.30 65.05 46,864 64.990 -1.15%
2003-08-04 0 0.870 0.860 0.870 0.860 0.880 4,730,000 4,093,700 0.8655 65.81 65.05 65.81 65.05 66.57 62,529 65.468 -1.14%
2003-08-01 0 0.880 0.870 0.880 0.860 0.880 10,180,000 8,833,900 0.8678 66.57 65.81 66.57 65.05 66.57 134,577 65.642 2.33%
2003-07-31 0 0.860 0.860 0.870 0.830 0.860 5,215,000 4,427,350 0.8490 65.05 65.05 65.81 62.78 65.05 68,941 64.219 1.18%
2003-07-30 0 0.850 0.850 0.860 0.840 0.860 5,950,000 5,045,500 0.8480 64.30 64.30 65.05 63.54 65.05 78,657 64.145 1.19%
2003-07-29 0 0.840 0.840 0.860 0.840 0.880 12,035,000 10,191,650 0.8468 63.54 63.54 65.05 63.54 66.57 159,100 64.058 -2.33%
2003-07-28 0 0.860 0.850 0.860 0.800 0.870 11,415,000 9,645,600 0.8450 65.05 64.30 65.05 60.52 65.81 150,903 63.919 7.50%
2003-07-25 0 0.800 0.800 0.810 0.780 0.810 4,730,000 3,755,300 0.7939 60.52 60.52 61.27 59.00 61.27 62,529 60.057 0.00%
2003-07-24 0 0.800 0.800 0.810 0.780 0.810 5,375,000 4,259,300 0.7924 60.52 60.52 61.27 59.00 61.27 71,056 59.943 2.56%
2003-07-23 0 0.780 0.790 0.800 0.770 0.840 8,090,000 6,567,500 0.8118 59.00 59.76 60.52 58.25 63.54 106,948 61.409 -7.14%
2003-07-22 0 0.840 0.830 0.840 0.820 0.850 8,445,000 7,016,200 0.8308 63.54 62.78 63.54 62.03 64.30 111,641 62.846 1.20%
2003-07-21 0 0.830 0.820 0.830 0.820 0.850 5,350,000 4,479,900 0.8374 62.78 62.03 62.78 62.03 64.30 70,726 63.342 0.00%
2003-07-18 0 0.830 0.820 0.830 0.810 0.830 7,350,000 6,029,300 0.8203 62.78 62.03 62.78 61.27 62.78 97,165 62.052 1.22%
2003-07-17 0 0.820 0.820 0.830 0.800 0.850 12,480,000 10,222,700 0.8191 62.03 62.03 62.78 60.52 64.30 164,982 61.962 1.23%
2003-07-16 0 0.810 0.800 0.810 0.810 0.830 7,885,000 6,490,400 0.8231 61.27 60.52 61.27 61.27 62.78 104,238 62.265 -1.22%
2003-07-15 0 0.820 0.820 0.830 0.810 0.840 15,330,000 12,205,300 0.7962 62.03 62.03 62.78 61.27 63.54 202,659 60.226 -1.20%
2003-07-14 0 0.830 0.820 0.830 0.790 0.860 37,115,000 29,427,600 0.7929 62.78 62.03 62.78 59.76 65.05 490,651 59.977 6.41%
2003-07-11 0 0.780 0.780 0.790 0.740 0.800 37,110,000 27,774,200 0.7484 59.00 59.00 59.76 55.98 60.52 490,585 56.614 4.00%
2003-07-10 0 0.750 0.740 0.750 0.730 0.760 11,140,000 8,275,150 0.7428 56.73 55.98 56.73 55.22 57.49 147,268 56.191 1.35%
2003-07-09 0 0.740 0.730 0.740 0.700 0.750 28,840,000 20,916,100 0.7252 55.98 55.22 55.98 52.95 56.73 381,257 54.861 5.71%
2003-07-08 0 0.700 0.690 0.700 0.660 0.700 17,580,000 11,807,300 0.6716 52.95 52.19 52.95 49.93 52.95 232,403 50.805 4.48%
2003-07-07 0 0.670 0.660 0.670 0.630 0.670 11,535,000 7,531,700 0.6529 50.68 49.93 50.68 47.66 50.68 152,490 49.392 6.35%
2003-07-04 0 0.630 0.630 0.640 0.620 0.640 4,130,000 2,622,900 0.6351 47.66 47.66 48.41 46.90 48.41 54,598 48.041 -3.08%
2003-07-03 0 0.650 0.640 0.650 0.640 0.660 8,030,000 5,212,500 0.6491 49.17 48.41 49.17 48.41 49.93 106,155 49.103 0.00%
2003-07-02 0 0.650 0.640 0.650 0.630 0.650 3,345,000 2,128,450 0.6363 49.17 48.41 49.17 47.66 49.17 44,220 48.133 1.56%
2003-06-30 0 0.640 0.640 0.660 0.620 0.640 2,645,000 1,646,400 0.6225 48.41 48.41 49.93 46.90 48.41 34,966 47.085 1.59%
2003-06-27 0 0.630 0.620 0.630 0.620 0.630 3,505,000 2,174,500 0.6204 47.66 46.90 47.66 46.90 47.66 46,335 46.930 1.61%
2003-06-26 0 0.620 0.610 0.620 0.610 0.620 2,470,000 1,519,700 0.6153 46.90 46.14 46.90 46.14 46.90 32,653 46.541 0.00%
2003-06-25 0 0.620 0.610 0.620 0.610 0.630 4,925,000 3,017,650 0.6127 46.90 46.14 46.90 46.14 47.66 65,107 46.349 0.00%
2003-06-24 0 0.620 0.610 0.620 0.600 0.620 3,680,000 2,260,100 0.6142 46.90 46.14 46.90 45.39 46.90 48,649 46.458 0.00%
2003-06-23 0 0.620 0.620 0.630 0.620 0.640 4,570,000 2,884,500 0.6312 46.90 46.90 47.66 46.90 48.41 60,414 47.745 -3.12%
2003-06-20 0 0.640 0.630 0.640 0.630 0.640 2,170,000 1,379,300 0.6356 48.41 47.66 48.41 47.66 48.41 28,687 48.081 0.00%
2003-06-19 0 0.640 0.630 0.640 0.630 0.640 1,395,000 891,800 0.6393 48.41 47.66 48.41 47.66 48.41 18,442 48.358 0.00%
2003-06-18 0 0.640 0.630 0.640 0.630 0.640 6,050,000 3,861,100 0.6382 48.41 47.66 48.41 47.66 48.41 79,979 48.276 0.00%
2003-06-17 0 0.640 0.630 0.640 0.630 0.660 9,460,000 6,137,150 0.6487 48.41 47.66 48.41 47.66 49.93 125,059 49.074 0.00%
2003-06-16 0 0.640 0.640 0.650 0.630 0.660 6,100,000 3,926,000 0.6436 48.41 48.41 49.17 47.66 49.93 80,640 48.685 0.00%
2003-06-13 0 0.640 0.630 0.640 0.630 0.650 4,590,000 2,944,600 0.6415 48.41 47.66 48.41 47.66 49.17 60,679 48.528 -1.54%
2003-06-12 0 0.650 0.640 0.650 0.640 0.650 4,635,000 2,999,950 0.6472 49.17 48.41 49.17 48.41 49.17 61,274 48.960 0.00%
2003-06-11 0 0.650 0.640 0.650 0.640 0.650 4,630,000 2,974,500 0.6424 49.17 48.41 49.17 48.41 49.17 61,207 48.597 1.56%
2003-06-10 0 0.640 0.630 0.640 0.630 0.640 3,770,000 2,379,100 0.6311 48.41 47.66 48.41 47.66 48.41 49,838 47.736 1.59%
2003-06-09 0 0.630 0.630 0.640 0.620 0.640 3,170,000 2,001,000 0.6312 47.66 47.66 48.41 46.90 48.41 41,907 47.749 0.00%
2003-06-06 0 0.630 0.630 0.650 0.630 0.650 1,755,000 1,125,650 0.6414 47.66 47.66 49.17 47.66 49.17 23,201 48.518 -3.08%
2003-06-05 0 0.650 0.640 0.650 0.630 0.650 2,065,000 1,329,000 0.6436 49.17 48.41 49.17 47.66 49.17 27,299 48.684 1.56%
2003-06-03 0 0.640 0.630 0.640 0.630 0.640 2,460,000 1,570,900 0.6386 48.41 47.66 48.41 47.66 48.41 32,521 48.305 0.00%
2003-06-02 0 0.640 0.630 0.640 0.630 0.640 1,950,000 1,247,200 0.6396 48.41 47.66 48.41 47.66 48.41 25,778 48.381 0.00%
2003-05-30 0 0.640 0.630 0.640 0.640 0.650 3,800,000 2,445,000 0.6434 48.41 47.66 48.41 48.41 49.17 50,235 48.671 -1.54%
2003-05-29 0 0.650 0.640 0.650 0.640 0.650 2,070,000 1,339,800 0.6472 49.17 48.41 49.17 48.41 49.17 27,365 48.961 0.00%
2003-05-28 0 0.650 0.640 0.650 0.650 0.670 5,960,000 3,905,400 0.6553 49.17 48.41 49.17 49.17 50.68 78,790 49.567 1.56%
2003-05-27 0 0.640 0.640 0.660 0.640 0.650 3,115,000 1,996,600 0.6410 48.41 48.41 49.93 48.41 49.17 41,179 48.485 0.00%
2003-05-26 0 0.640 0.630 0.640 0.630 0.640 3,545,000 2,256,500 0.6365 48.41 47.66 48.41 47.66 48.41 46,864 48.150 0.00%
2003-05-23 0 0.640 0.640 0.650 0.630 0.650 4,220,000 2,704,250 0.6408 48.41 48.41 49.17 47.66 49.17 55,787 48.474 0.00%
2003-05-22 0 0.640 0.640 0.650 0.640 0.650 3,240,000 2,084,550 0.6434 48.41 48.41 49.17 48.41 49.17 42,832 48.668 0.00%
2003-05-21 0 0.640 0.630 0.640 0.630 0.660 10,450,000 6,729,100 0.6439 48.41 47.66 48.41 47.66 49.93 138,146 48.710 -3.03%
2003-05-20 0 0.660 0.660 0.670 0.640 0.700 22,300,000 14,926,800 0.6694 49.93 49.93 50.68 48.41 52.95 294,800 50.634 3.13%
2003-05-19 0 0.640 0.630 0.650 0.570 0.650 15,115,000 9,396,500 0.6217 48.41 47.66 49.17 43.12 49.17 199,816 47.026 12.28%
2003-05-16 0 0.570 0.560 0.570 0.560 0.570 1,800,000 1,014,000 0.5633 43.12 42.36 43.12 42.36 43.12 23,796 42.613 1.79%
2003-05-15 0 0.560 0.550 0.560 0.560 0.560 1,660,000 929,600 0.5600 42.36 41.60 42.36 42.36 42.36 21,945 42.361 0.00%
2003-05-14 0 0.560 0.550 0.560 0.550 0.560 1,600,000 894,600 0.5591 42.36 41.60 42.36 41.60 42.36 21,152 42.295 0.00%
2003-05-13 0 0.560 0.550 0.560 0.550 0.570 2,265,000 1,279,300 0.5648 42.36 41.60 42.36 41.60 43.12 29,943 42.725 -1.75%
2003-05-12 0 0.570 0.560 0.570 0.560 0.570 1,390,000 791,300 0.5693 43.12 42.36 43.12 42.36 43.12 18,375 43.063 0.00%
2003-05-09 0 0.570 0.560 0.570 0.570 0.580 1,190,000 679,000 0.5706 43.12 42.36 43.12 43.12 43.87 15,731 43.162 -1.72%
2003-05-07 0 0.580 0.570 0.580 0.570 0.580 1,885,000 1,077,450 0.5716 43.87 43.12 43.87 43.12 43.87 24,919 43.238 1.75%
2003-05-06 0 0.580 0.570 0.580 0.570 0.580 2,450,000 1,399,500 0.5712 43.12 42.37 43.12 42.37 43.12 32,957 42.465 0.00%
2003-05-05 0 0.580 0.570 0.590 0.560 0.580 3,915,000 2,222,400 0.5677 43.12 42.37 43.86 41.63 43.12 52,663 42.200 1.75%
2003-05-02 0 0.570 0.570 0.580 0.560 0.570 1,630,000 927,600 0.5691 42.37 42.37 43.12 41.63 42.37 21,926 42.306 0.00%
2003-04-30 0 0.570 0.560 0.580 0.560 0.570 2,525,000 1,438,500 0.5697 42.37 41.63 43.12 41.63 42.37 33,965 42.352 0.00%
2003-04-29 0 0.570 0.560 0.570 0.560 0.580 2,000,000 1,131,600 0.5658 42.37 41.63 42.37 41.63 43.12 26,903 42.062 1.79%
2003-04-28 0 0.560 0.550 0.560 0.550 0.560 3,030,000 1,672,300 0.5519 41.63 40.89 41.63 40.89 41.63 40,759 41.029 0.00%
2003-04-25 0 0.560 0.550 0.560 0.550 0.560 4,540,000 2,504,800 0.5517 41.63 40.89 41.63 40.89 41.63 61,071 41.015 0.00%
2003-04-24 0 0.560 0.550 0.560 0.550 0.560 5,775,000 3,181,550 0.5509 41.63 40.89 41.63 40.89 41.63 77,683 40.955 1.82%
2003-04-23 0 0.550 0.550 0.570 0.550 0.570 3,110,000 1,737,700 0.5587 40.89 40.89 42.37 40.89 42.37 41,835 41.537 -3.51%
2003-04-22 0 0.570 0.560 0.570 0.570 0.570 1,640,000 934,800 0.5700 42.37 41.63 42.37 42.37 42.37 22,061 42.374 -1.72%
2003-04-17 0 0.580 0.570 0.580 0.570 0.580 2,660,000 1,520,200 0.5715 43.12 42.37 43.12 42.37 43.12 35,781 42.486 0.00%
2003-04-16 0 0.580 0.570 0.580 0.570 0.580 3,170,000 1,811,000 0.5713 43.12 42.37 43.12 42.37 43.12 42,642 42.470 1.75%
2003-04-15 0 0.570 0.570 0.580 0.560 0.580 8,490,000 4,806,000 0.5661 42.37 42.37 43.12 41.63 43.12 114,205 42.082 1.79%
2003-04-14 0 0.560 0.550 0.560 0.550 0.560 4,025,000 2,221,950 0.5520 41.63 40.89 41.63 40.89 41.63 54,143 41.039 0.00%
2003-04-11 0 0.560 0.550 0.560 0.550 0.560 2,745,000 1,520,650 0.5540 41.63 40.89 41.63 40.89 41.63 36,925 41.182 0.00%
2003-04-10 0 0.560 0.550 0.560 0.550 0.560 5,090,000 2,805,700 0.5512 41.63 40.89 41.63 40.89 41.63 68,469 40.978 0.00%
2003-04-09 0 0.560 0.550 0.560 0.540 0.560 4,130,000 2,274,400 0.5507 41.63 40.89 41.63 40.14 41.63 55,555 40.939 0.00%
2003-04-08 0 0.560 0.550 0.560 0.550 0.560 6,360,000 3,516,400 0.5529 41.63 40.89 41.63 40.89 41.63 85,553 41.102 0.00%
2003-04-07 0 0.560 0.550 0.560 0.550 0.560 4,465,000 2,468,350 0.5528 41.63 40.89 41.63 40.89 41.63 60,062 41.097 0.00%
2003-04-04 0 0.560 0.550 0.560 0.550 0.570 4,860,000 2,700,200 0.5556 41.63 40.89 41.63 40.89 42.37 65,375 41.303 0.00%
2003-04-03 0 0.560 0.550 0.560 0.560 0.580 2,910,000 1,648,500 0.5665 41.63 40.89 41.63 41.63 43.12 39,144 42.113 -1.75%
2003-04-02 0 0.570 0.570 0.580 0.550 0.580 4,845,000 2,706,150 0.5585 42.37 42.37 43.12 40.89 43.12 65,173 41.522 3.64%
2003-04-01 0 0.550 0.550 0.560 0.530 0.570 8,460,000 4,619,200 0.5460 40.89 40.89 41.63 39.40 42.37 113,801 40.590 1.85%
2003-03-31 0 0.540 0.540 0.550 0.520 0.570 7,710,000 4,186,600 0.5430 40.14 40.14 40.89 38.66 42.37 103,712 40.367 -5.26%
2003-03-28 0 0.570 0.570 0.580 0.560 0.590 6,535,000 3,720,050 0.5693 42.37 42.37 43.12 41.63 43.86 87,907 42.318 1.79%
2003-03-27 0 0.560 0.550 0.560 0.540 0.570 4,870,000 2,699,850 0.5544 41.63 40.89 41.63 40.14 42.37 65,510 41.213 0.00%
2003-03-26 0 0.560 0.550 0.560 0.550 0.570 3,345,000 1,879,600 0.5619 41.63 40.89 41.63 40.89 42.37 44,996 41.773 0.00%
2003-03-25 0 0.560 0.550 0.560 0.550 0.570 5,315,000 2,983,300 0.5613 41.63 40.89 41.63 40.89 42.37 71,496 41.727 -1.75%
2003-03-24 0 0.570 0.560 0.570 0.560 0.610 4,850,000 2,826,550 0.5828 42.37 41.63 42.37 41.63 45.35 65,241 43.325 -6.56%
2003-03-21 0 0.610 0.600 0.610 0.600 0.610 1,350,000 821,500 0.6085 45.35 44.60 45.35 44.60 45.35 18,160 45.237 0.00%
2003-03-20 0 0.610 0.600 0.610 0.600 0.640 4,135,000 2,567,850 0.6210 45.35 44.60 45.35 44.60 47.58 55,623 46.166 -3.17%
2003-03-19 0 0.630 0.620 0.630 0.580 0.640 10,885,000 6,689,950 0.6146 46.83 46.09 46.83 43.12 47.58 146,421 45.690 8.62%
2003-03-18 0 0.580 0.570 0.580 0.570 0.590 1,655,000 964,950 0.5831 43.12 42.37 43.12 42.37 43.86 22,263 43.344 0.00%
2003-03-17 0 0.580 0.570 0.580 0.570 0.590 1,750,000 1,017,800 0.5816 43.12 42.37 43.12 42.37 43.86 23,540 43.236 0.00%
2003-03-14 0 0.580 0.570 0.590 0.570 0.600 3,345,000 1,953,300 0.5839 43.12 42.37 43.86 42.37 44.60 44,996 43.411 1.75%
2003-03-13 0 0.570 0.570 0.580 0.570 0.600 1,670,000 976,250 0.5846 42.37 42.37 43.12 42.37 44.60 22,464 43.458 0.00%
2003-03-12 0 0.570 0.560 0.580 0.570 0.590 1,665,000 965,250 0.5797 42.37 41.63 43.12 42.37 43.86 22,397 43.097 0.00%
2003-03-11 0 0.570 0.560 0.570 0.560 0.610 3,195,000 1,863,450 0.5832 42.37 41.63 42.37 41.63 45.35 42,978 43.358 -1.72%
2003-03-10 0 0.580 0.570 0.580 0.570 0.630 5,145,000 3,049,850 0.5928 43.12 42.37 43.12 42.37 46.83 69,209 44.067 -6.45%
2003-03-07 0 0.620 0.620 0.640 0.600 0.640 3,205,000 1,984,700 0.6193 46.09 46.09 47.58 44.60 47.58 43,113 46.035 -3.12%
2003-03-06 0 0.640 0.630 0.640 0.620 0.650 3,140,000 2,007,900 0.6395 47.58 46.83 47.58 46.09 48.32 42,238 47.537 0.00%
2003-03-05 0 0.640 0.640 0.650 0.630 0.660 3,605,000 2,332,850 0.6471 47.58 47.58 48.32 46.83 49.06 48,493 48.107 -3.03%
2003-03-04 0 0.660 0.650 0.670 0.640 0.690 8,710,000 5,766,400 0.6620 49.06 48.32 49.81 47.58 51.29 117,164 49.216 -1.49%
2003-03-03 0 0.670 0.660 0.670 0.660 0.680 4,870,000 3,255,350 0.6684 49.81 49.06 49.81 49.06 50.55 65,510 49.693 0.00%
2003-02-28 0 0.670 0.660 0.670 0.660 0.680 4,070,000 2,719,400 0.6682 49.81 49.06 49.81 49.06 50.55 54,748 49.671 0.00%
2003-02-27 0 0.670 0.660 0.670 0.660 0.680 4,870,000 3,272,800 0.6720 49.81 49.06 49.81 49.06 50.55 65,510 49.959 0.00%
2003-02-26 0 0.670 0.670 0.680 0.660 0.700 12,775,000 8,633,850 0.6758 49.81 49.81 50.55 49.06 52.04 171,845 50.242 0.00%
2003-02-25 0 0.670 0.660 0.670 0.640 0.690 42,015,000 25,741,650 0.6127 49.81 49.06 49.81 47.58 51.29 565,172 45.547 4.69%
2003-02-24 0 0.640 0.640 0.650 0.630 0.660 10,680,000 6,908,750 0.6469 47.58 47.58 48.32 46.83 49.06 143,664 48.090 -1.54%
2003-02-21 0 0.650 0.640 0.650 0.620 0.650 101,270,000 60,942,800 0.6018 48.32 47.58 48.32 46.09 48.32 1,362,250 44.737 -2.99%
2003-02-20 1 0.670 - - - - 0 0 - 49.81 - - - - 0 - 0.00%
2003-02-19 0 0.670 0.660 0.680 0.660 0.690 10,290,000 7,000,150 0.6803 49.81 49.06 50.55 49.06 51.29 138,418 50.573 -2.90%
2003-02-18 0 0.690 0.680 0.690 0.680 0.690 5,940,000 4,046,700 0.6813 51.29 50.55 51.29 50.55 51.29 79,903 50.645 2.99%
2003-02-17 0 0.670 0.670 0.680 0.670 0.690 4,970,000 3,388,650 0.6818 49.81 49.81 50.55 49.81 51.29 66,855 50.687 -1.47%
2003-02-14 0 0.680 0.680 0.690 0.670 0.700 8,920,000 6,081,800 0.6818 50.55 50.55 51.29 49.81 52.04 119,989 50.686 0.00%
2003-02-13 0 0.680 0.680 0.690 0.670 0.700 10,155,000 6,899,650 0.6794 50.55 50.55 51.29 49.81 52.04 136,602 50.509 1.49%
2003-02-12 0 0.670 0.660 0.670 0.670 0.690 7,190,000 4,879,500 0.6787 49.81 49.06 49.81 49.81 51.29 96,717 50.451 -1.47%
2003-02-11 0 0.680 0.670 0.680 0.640 0.690 16,175,000 10,597,400 0.6552 50.55 49.81 50.55 47.58 51.29 217,581 48.706 6.25%
2003-02-10 0 0.640 0.630 0.640 0.630 0.650 2,750,000 1,760,700 0.6403 47.58 46.83 47.58 46.83 48.32 36,992 47.597 0.00%
2003-02-07 0 0.640 0.630 0.650 0.630 0.660 5,365,000 3,453,550 0.6437 47.58 46.83 48.32 46.83 49.06 72,168 47.854 0.00%
2003-02-06 0 0.640 0.640 0.650 0.630 0.660 6,530,000 4,211,000 0.6449 47.58 47.58 48.32 46.83 49.06 87,839 47.940 1.59%
2003-02-05 0 0.630 0.630 0.640 0.590 0.650 13,840,000 8,652,350 0.6252 46.83 46.83 47.58 43.86 48.32 186,171 46.475 6.78%
2003-02-04 0 0.590 0.590 0.600 0.550 0.600 7,380,000 4,221,500 0.5720 43.86 43.86 44.60 40.89 44.60 99,273 42.524 5.36%
2003-01-30 0 0.560 0.550 0.560 0.550 0.560 4,365,000 2,422,150 0.5549 41.63 40.89 41.63 40.89 41.63 58,717 41.252 0.00%
2003-01-29 0 0.560 0.550 0.560 0.550 0.560 1,910,000 1,065,500 0.5579 41.63 40.89 41.63 40.89 41.63 25,693 41.471 1.82%
2003-01-28 0 0.550 0.550 0.560 0.550 0.560 4,875,000 2,686,950 0.5512 40.89 40.89 41.63 40.89 41.63 65,577 40.974 -1.79%
2003-01-27 0 0.560 0.550 0.560 0.550 0.570 3,870,000 2,148,700 0.5552 41.63 40.89 41.63 40.89 42.37 52,058 41.275 0.00%
2003-01-24 0 0.560 0.550 0.560 0.550 0.580 6,495,000 3,645,750 0.5613 41.63 40.89 41.63 40.89 43.12 87,369 41.728 0.00%
2003-01-23 0 0.560 0.550 0.560 0.550 0.570 3,280,000 1,832,200 0.5586 41.63 40.89 41.63 40.89 42.37 44,121 41.526 1.82%
2003-01-22 0 0.550 0.550 0.560 0.550 0.570 8,045,000 4,492,700 0.5584 40.89 40.89 41.63 40.89 42.37 108,219 41.515 -1.79%
2003-01-21 0 0.560 0.560 0.570 0.550 0.580 13,285,000 7,423,900 0.5588 41.63 41.63 42.37 40.89 43.12 178,705 41.543 1.82%
2003-01-20 0 0.550 0.540 0.550 0.520 0.560 22,440,000 12,059,600 0.5374 40.89 40.14 40.89 38.66 41.63 301,855 39.952 5.77%
2003-01-17 0 0.520 0.510 0.530 0.495 0.530 23,690,000 11,970,250 0.5053 38.66 37.91 39.40 36.80 39.40 318,670 37.563 4.00%
2003-01-16 0 0.500 0.495 0.500 0.480 0.500 9,395,000 4,583,000 0.4878 37.17 36.80 37.17 35.68 37.17 126,378 36.264 4.17%
2003-01-15 0 0.480 0.480 0.485 0.480 0.490 4,480,000 2,164,100 0.4831 35.68 35.68 36.06 35.68 36.43 60,263 35.911 -1.03%
2003-01-14 0 0.485 0.475 0.485 0.480 0.490 5,350,000 2,578,150 0.4819 36.06 35.31 36.06 35.68 36.43 71,966 35.824 1.04%
2003-01-13 0 0.480 0.480 0.485 0.455 0.485 8,690,000 4,089,675 0.4706 35.68 35.68 36.06 33.82 36.06 116,895 34.986 3.23%
2003-01-10 0 0.465 0.455 0.465 0.450 0.465 4,100,000 1,872,950 0.4568 34.57 33.82 34.57 33.45 34.57 55,152 33.960 3.33%
2003-01-09 0 0.450 0.445 0.455 0.450 0.465 4,210,000 1,913,050 0.4544 33.45 33.08 33.82 33.45 34.57 56,632 33.781 -2.17%
2003-01-08 0 0.460 0.455 0.460 0.450 0.470 4,290,000 1,973,800 0.4601 34.20 33.82 34.20 33.45 34.94 57,708 34.203 1.10%
2003-01-07 0 0.455 0.450 0.460 0.450 0.460 2,540,000 1,153,750 0.4542 33.82 33.45 34.20 33.45 34.20 34,167 33.768 -1.09%
2003-01-06 0 0.460 0.450 0.460 0.445 0.460 2,425,000 1,099,075 0.4532 34.20 33.45 34.20 33.08 34.20 32,620 33.693 2.22%
2003-01-03 0 0.450 0.450 0.455 0.445 0.455 4,255,000 1,907,300 0.4482 33.45 33.45 33.82 33.08 33.82 57,237 33.323 1.12%
2003-01-02 0 0.445 0.440 0.445 0.440 0.445 2,055,000 911,975 0.4438 33.08 32.71 33.08 32.71 33.08 27,643 32.991 -1.11%
2002-12-31 0 0.450 0.440 0.450 0.440 0.450 355,000 158,300 0.4459 33.45 32.71 33.45 32.71 33.45 4,775 33.149 0.00%
2002-12-30 0 0.450 0.440 0.450 0.440 0.450 1,440,000 640,800 0.4450 33.45 32.71 33.45 32.71 33.45 19,370 33.081 0.00%
2002-12-27 0 0.450 0.440 0.450 0.440 0.450 1,540,000 684,950 0.4448 33.45 32.71 33.45 32.71 33.45 20,716 33.065 0.00%
2002-12-24 0 0.450 0.440 0.450 0.450 0.450 60,000 27,000 0.4500 33.45 32.71 33.45 33.45 33.45 807 33.453 0.00%
2002-12-23 0 0.450 0.445 0.455 0.450 0.450 2,440,000 1,098,000 0.4500 33.45 33.08 33.82 33.45 33.45 32,822 33.453 0.00%
2002-12-20 0 0.450 0.445 0.455 0.440 0.450 3,400,000 1,514,600 0.4455 33.45 33.08 33.82 32.71 33.45 45,736 33.116 0.00%
2002-12-19 0 0.450 0.445 0.450 0.445 0.465 4,265,000 1,919,225 0.4500 33.45 33.08 33.45 33.08 34.57 57,371 33.453 -1.10%
2002-12-18 0 0.455 0.450 0.455 0.450 0.455 2,970,000 1,349,400 0.4543 33.82 33.45 33.82 33.45 33.82 39,951 33.776 -1.09%
2002-12-17 0 0.460 0.460 0.465 0.445 0.470 4,270,000 1,963,900 0.4599 34.20 34.20 34.57 33.08 34.94 57,439 34.191 3.37%
2002-12-16 0 0.445 0.445 0.460 0.435 0.480 8,070,000 3,701,250 0.4586 33.08 33.08 34.20 32.34 35.68 108,555 34.096 -5.32%
2002-12-13 0 0.470 0.470 0.475 0.470 0.485 4,125,000 1,973,200 0.4784 34.94 34.94 35.31 34.94 36.06 55,488 35.561 -2.08%
2002-12-12 0 0.480 0.480 0.485 0.470 0.485 7,395,000 3,532,325 0.4777 35.68 35.68 36.06 34.94 36.06 99,475 35.510 1.05%
2002-12-11 0 0.475 0.470 0.480 0.470 0.480 4,235,000 2,006,775 0.4739 35.31 34.94 35.68 34.94 35.68 56,968 35.226 0.00%
2002-12-10 0 0.475 0.470 0.475 0.470 0.480 3,235,000 1,534,275 0.4743 35.31 34.94 35.31 34.94 35.68 43,516 35.258 0.00%
2002-12-09 0 0.475 0.470 0.480 0.460 0.480 5,400,000 2,540,925 0.4705 35.31 34.94 35.68 34.20 35.68 72,639 34.980 2.15%
2002-12-06 0 0.465 0.460 0.470 0.460 0.470 4,250,000 1,961,425 0.4615 34.57 34.20 34.94 34.20 34.94 57,170 34.309 1.09%
2002-12-05 0 0.460 0.460 0.465 0.455 0.465 4,500,000 2,067,025 0.4593 34.20 34.20 34.57 33.82 34.57 60,533 34.147 0.00%
2002-12-04 0 0.460 0.455 0.460 0.450 0.460 3,350,000 1,524,850 0.4552 34.20 33.82 34.20 33.45 34.20 45,063 33.838 -1.08%
2002-12-03 0 0.465 0.455 0.465 0.455 0.465 2,490,000 1,146,950 0.4606 34.57 33.82 34.57 33.82 34.57 33,495 34.243 3.33%
2002-12-02 0 0.450 0.455 0.460 0.450 0.460 1,490,000 678,000 0.4550 33.45 33.82 34.20 33.45 34.20 20,043 33.827 -2.17%
2002-11-29 0 0.460 0.450 0.460 0.450 0.465 2,995,000 1,363,700 0.4553 34.20 33.45 34.20 33.45 34.57 40,288 33.849 1.10%
2002-11-28 0 0.455 0.455 0.460 0.450 0.460 2,770,000 1,253,850 0.4527 33.82 33.82 34.20 33.45 34.20 37,261 33.650 2.25%
2002-11-27 0 0.445 0.445 0.450 0.445 0.450 1,320,000 593,700 0.4498 33.08 33.08 33.45 33.08 33.45 17,756 33.436 -1.11%
2002-11-26 0 0.450 0.445 0.450 0.450 0.450 1,900,000 855,000 0.4500 33.45 33.08 33.45 33.45 33.45 25,558 33.453 0.00%
2002-11-25 0 0.450 0.445 0.450 0.445 0.450 1,010,000 453,000 0.4485 33.45 33.08 33.45 33.08 33.45 13,586 33.343 0.00%
2002-11-22 0 0.450 0.450 0.455 0.450 0.455 1,200,000 542,500 0.4521 33.45 33.45 33.82 33.45 33.82 16,142 33.608 0.00%
2002-11-21 0 0.450 0.445 0.455 0.450 0.455 1,560,000 706,000 0.4526 33.45 33.08 33.82 33.45 33.82 20,985 33.644 0.00%
2002-11-20 0 0.450 0.450 0.455 0.445 0.455 1,740,000 780,950 0.4488 33.45 33.45 33.82 33.08 33.82 23,406 33.366 -1.10%
2002-11-19 0 0.455 0.450 0.455 0.450 0.455 2,230,000 1,004,000 0.4502 33.82 33.45 33.82 33.45 33.82 29,997 33.470 2.25%
2002-11-18 0 0.445 0.445 0.455 0.445 0.455 1,470,000 656,450 0.4466 33.08 33.08 33.82 33.08 33.82 19,774 33.198 -1.11%
2002-11-15 0 0.450 0.445 0.450 0.450 0.450 2,030,000 913,500 0.4500 33.45 33.08 33.45 33.45 33.45 27,307 33.453 0.00%
2002-11-14 0 0.450 0.450 0.455 0.445 0.455 1,540,000 695,350 0.4515 33.45 33.45 33.82 33.08 33.82 20,716 33.567 -1.10%
2002-11-13 0 0.455 0.445 0.455 0.445 0.455 2,355,000 1,062,900 0.4513 33.82 33.08 33.82 33.08 33.82 31,679 33.553 0.00%
2002-11-12 0 0.455 0.455 0.460 0.450 0.455 2,460,000 1,118,550 0.4547 33.82 33.82 34.20 33.45 33.82 33,091 33.802 0.00%
2002-11-11 0 0.455 0.455 0.460 0.450 0.460 1,470,000 672,000 0.4571 33.82 33.82 34.20 33.45 34.20 19,774 33.984 -1.09%
2002-11-08 0 0.460 0.455 0.460 0.445 0.465 2,265,000 1,042,525 0.4603 34.20 33.82 34.20 33.08 34.57 30,468 34.217 1.10%
2002-11-07 0 0.455 0.450 0.455 0.445 0.455 1,990,000 901,350 0.4529 33.82 33.45 33.82 33.08 33.82 26,769 33.672 1.11%
2002-11-06 0 0.450 0.450 0.460 0.450 0.465 2,340,000 1,073,300 0.4587 33.45 33.45 34.20 33.45 34.57 31,477 34.098 -3.23%
2002-11-05 0 0.465 0.465 0.470 0.465 0.470 2,235,000 1,043,975 0.4671 34.57 34.57 34.94 34.57 34.94 30,064 34.725 -1.06%
2002-11-04 0 0.470 0.465 0.475 0.460 0.475 2,670,000 1,248,250 0.4675 34.94 34.57 35.31 34.20 35.31 35,916 34.755 1.08%
2002-11-01 0 0.465 0.460 0.465 0.460 0.475 2,700,000 1,254,750 0.4647 34.57 34.20 34.57 34.20 35.31 36,320 34.548 1.09%
2002-10-31 0 0.460 0.460 0.465 0.455 0.470 1,425,000 663,250 0.4654 34.20 34.20 34.57 33.82 34.94 19,169 34.601 1.10%
2002-10-30 0 0.455 0.455 0.460 0.450 0.455 2,170,000 978,925 0.4511 33.82 33.82 34.20 33.45 33.82 29,190 33.536 0.00%
2002-10-29 0 0.455 0.455 0.460 0.455 0.460 1,300,000 595,900 0.4584 33.82 33.82 34.20 33.82 34.20 17,487 34.076 -1.09%
2002-10-28 0 0.460 0.460 0.465 0.455 0.470 2,610,000 1,205,250 0.4618 34.20 34.20 34.57 33.82 34.94 35,109 34.329 0.00%
2002-10-25 0 0.460 0.450 0.460 0.440 0.465 3,035,000 1,385,675 0.4566 34.20 33.45 34.20 32.71 34.57 40,826 33.941 3.37%
2002-10-24 0 0.445 0.440 0.450 0.440 0.455 1,250,000 560,200 0.4482 33.08 32.71 33.45 32.71 33.82 16,815 33.316 0.00%
2002-10-23 0 0.445 0.440 0.445 0.435 0.450 2,390,000 1,013,050 0.4239 33.08 32.71 33.08 32.34 33.45 32,149 31.511 2.30%
2002-10-22 0 0.445 0.440 0.445 0.440 0.455 2,700,000 1,202,150 0.4452 32.34 31.97 32.34 31.97 33.06 37,154 32.355 -2.20%
2002-10-21 0 0.455 0.455 0.460 0.445 0.465 2,350,000 1,073,000 0.4566 33.06 33.06 33.43 32.34 33.79 32,338 33.181 1.11%
2002-10-18 0 0.450 0.450 0.455 0.440 0.460 2,535,000 1,146,450 0.4522 32.70 32.70 33.06 31.97 33.43 34,884 32.865 1.12%
2002-10-17 0 0.445 0.440 0.450 0.420 0.450 4,390,000 1,892,025 0.4310 32.34 31.97 32.70 30.52 32.70 60,410 31.320 4.71%
2002-10-16 0 0.425 0.425 0.430 0.410 0.430 3,450,000 1,443,975 0.4185 30.88 30.88 31.25 29.79 31.25 47,475 30.415 6.25%
2002-10-15 0 0.400 0.405 0.410 0.385 0.410 6,125,000 2,440,750 0.3985 29.07 29.43 29.79 27.98 29.79 84,286 28.958 3.90%
2002-10-11 0 0.385 0.370 0.385 0.365 0.385 1,455,000 546,325 0.3755 27.98 26.89 27.98 26.52 27.98 20,022 27.286 8.45%
2002-10-10 0 0.355 0.355 0.365 0.355 0.360 470,000 168,350 0.3582 25.80 25.80 26.52 25.80 26.16 6,468 26.030 -2.74%
2002-10-09 0 0.365 0.365 0.370 0.360 0.375 1,280,000 469,650 0.3669 26.52 26.52 26.89 26.16 27.25 17,614 26.664 2.82%
2002-10-08 0 0.355 0.350 0.360 0.350 0.365 500,000 178,100 0.3562 25.80 25.43 26.16 25.43 26.52 6,880 25.885 1.43%
2002-10-07 0 0.350 0.340 0.355 0.350 0.355 360,000 126,400 0.3511 25.43 24.71 25.80 25.43 25.80 4,954 25.515 -4.11%
2002-10-04 0 0.365 0.360 0.370 0.355 0.365 410,000 149,050 0.3635 26.52 26.16 26.89 25.80 26.52 5,642 26.418 0.00%
2002-10-03 0 0.365 0.360 0.380 0.360 0.375 530,000 195,100 0.3681 26.52 26.16 27.61 26.16 27.25 7,293 26.751 -5.19%
2002-10-02 0 0.385 0.380 0.385 0.385 0.405 1,430,000 560,225 0.3918 27.98 27.61 27.98 27.98 29.43 19,678 28.469 2.67%
2002-09-30 0 0.375 0.365 0.385 0.375 0.380 420,000 158,800 0.3781 27.25 26.52 27.98 27.25 27.61 5,780 27.476 -2.60%
2002-09-27 0 0.385 0.380 0.390 0.360 0.385 940,000 347,550 0.3697 27.98 27.61 28.34 26.16 27.98 12,935 26.868 6.94%
2002-09-26 0 0.360 0.360 0.370 0.360 0.360 50,000 18,000 0.3600 26.16 26.16 26.89 26.16 26.16 688 26.161 0.00%
2002-09-25 0 0.360 0.355 0.360 0.350 0.365 970,000 346,750 0.3575 26.16 25.80 26.16 25.43 26.52 13,348 25.978 -2.70%
2002-09-24 0 0.370 0.350 0.375 0.355 0.370 210,000 75,900 0.3614 26.89 25.43 27.25 25.80 26.89 2,890 26.265 0.00%
2002-09-23 0 0.370 0.365 0.400 0.360 0.370 260,000 95,700 0.3681 26.89 26.52 29.07 26.16 26.89 3,578 26.748 1.37%
2002-09-20 0 0.365 0.355 0.365 0.350 0.365 150,000 54,200 0.3613 26.52 25.80 26.52 25.43 26.52 2,064 26.258 0.00%
2002-09-19 0 0.365 0.355 0.365 - - 0 0 - 26.52 25.80 26.52 - - 0 - 0.00%
2002-09-18 0 0.365 0.360 0.370 0.365 0.370 180,000 66,200 0.3678 26.52 26.16 26.89 26.52 26.89 2,477 26.726 -3.95%
2002-09-17 0 0.380 0.375 0.380 0.380 0.385 340,000 129,400 0.3806 27.61 27.25 27.61 27.61 27.98 4,679 27.657 4.11%
2002-09-16 0 0.365 0.360 0.380 0.365 0.370 290,000 106,400 0.3669 26.52 26.16 27.61 26.52 26.89 3,991 26.662 -3.95%
2002-09-13 0 0.380 0.375 0.380 0.370 0.380 500,000 188,900 0.3778 27.61 27.25 27.61 26.89 27.61 6,880 27.455 0.00%
2002-09-12 0 0.380 0.370 0.380 0.370 0.380 200,000 74,200 0.3710 27.61 26.89 27.61 26.89 27.61 2,752 26.960 2.70%
2002-09-11 0 0.370 0.370 0.380 0.370 0.370 30,000 11,100 0.3700 26.89 26.89 27.61 26.89 26.89 413 26.888 -2.63%
2002-09-10 0 0.380 0.375 0.390 0.375 0.380 200,000 75,300 0.3765 27.61 27.25 28.34 27.25 27.61 2,752 27.360 0.00%
2002-09-09 0 0.380 0.370 0.390 - - 0 0 - 27.61 26.89 28.34 - - 0 - 0.00%
2002-09-06 0 0.380 0.370 0.385 - - 0 0 - 27.61 26.89 27.98 - - 0 - 0.00%
2002-09-05 0 0.380 0.380 0.385 0.370 0.380 390,000 147,300 0.3777 27.61 27.61 27.98 26.89 27.61 5,367 27.447 0.00%
2002-09-04 0 0.380 0.385 0.390 0.360 0.390 110,000 41,100 0.3736 27.61 27.98 28.34 26.16 28.34 1,514 27.152 0.00%
2002-09-03 0 0.380 0.370 0.390 0.380 0.380 55,000 20,900 0.3800 27.61 26.89 28.34 27.61 27.61 757 27.614 -2.56%
2002-09-02 0 0.390 0.365 0.390 - - 0 0 - 28.34 26.52 28.34 - - 0 - -1.27%
2002-08-30 0 0.395 0.370 0.395 0.390 0.395 130,000 50,850 0.3912 28.70 26.89 28.70 28.34 28.70 1,789 28.425 0.00%
2002-08-29 0 0.395 0.360 0.395 - - 0 0 - 28.70 26.16 28.70 - - 0 - 0.00%
2002-08-28 0 0.395 0.375 0.400 0.375 0.400 840,000 325,900 0.3880 28.70 27.25 29.07 27.25 29.07 11,559 28.194 -1.25%
2002-08-27 0 0.400 0.390 0.400 0.390 0.415 340,000 135,550 0.3987 29.07 28.34 29.07 28.34 30.16 4,679 28.972 -2.44%
2002-08-26 0 0.410 0.405 0.415 0.405 0.420 1,320,000 545,575 0.4133 29.79 29.43 30.16 29.43 30.52 18,164 30.035 0.00%
2002-08-23 0 0.410 0.405 0.410 0.405 0.430 650,000 269,050 0.4139 29.79 29.43 29.79 29.43 31.25 8,945 30.080 -2.38%
2002-08-22 0 0.420 0.410 0.420 0.400 0.430 1,955,000 802,100 0.4103 30.52 29.79 30.52 29.07 31.25 26,903 29.815 6.33%
2002-08-21 0 0.395 0.380 0.395 0.380 0.395 500,000 193,500 0.3870 28.70 27.61 28.70 27.61 28.70 6,880 28.123 6.76%
2002-08-20 0 0.370 0.355 0.370 0.340 0.375 975,000 344,675 0.3535 26.89 25.80 26.89 24.71 27.25 13,417 25.690 8.82%
2002-08-19 0 0.340 0.320 0.340 0.315 0.340 495,000 160,300 0.3238 24.71 23.25 24.71 22.89 24.71 6,812 23.533 6.25%
2002-08-16 0 0.320 0.315 0.330 0.320 0.330 420,000 137,600 0.3276 23.25 22.89 23.98 23.25 23.98 5,780 23.808 0.00%
2002-08-15 0 0.320 0.310 0.320 - - 0 0 - 23.25 22.53 23.25 - - 0 - -1.54%
2002-08-14 0 0.325 0.325 0.330 0.290 0.330 395,000 121,725 0.3082 23.62 23.62 23.98 21.07 23.98 5,436 22.394 1.56%
2002-08-13 0 0.320 0.305 0.320 0.305 0.325 265,000 84,625 0.3193 23.25 22.16 23.25 22.16 23.62 3,647 23.206 1.59%
2002-08-12 0 0.315 - 0.320 0.315 0.370 110,000 35,450 0.3223 22.89 - 23.25 22.89 26.89 1,514 23.419 1.61%
2002-08-09 0 0.310 0.305 0.325 0.310 0.330 805,000 255,950 0.3180 22.53 22.16 23.62 22.53 23.98 11,078 23.105 -7.46%
2002-08-08 0 0.335 - 0.345 - - 0 0 - 24.34 - 25.07 - - 0 - 0.00%
2002-08-07 0 0.335 0.315 0.340 0.310 0.345 1,160,000 375,350 0.3236 24.34 22.89 24.71 22.53 25.07 15,963 23.514 -2.90%
2002-08-06 0 0.345 0.305 0.345 - - 0 0 - 25.07 22.16 25.07 - - 0 - -1.43%
2002-08-05 0 0.350 0.335 0.350 - - 0 0 - 25.43 24.34 25.43 - - 0 - -5.41%
2002-08-02 0 0.370 0.345 0.370 - - 0 0 - 26.89 25.07 26.89 - - 0 - -1.33%
2002-08-01 0 0.375 0.345 0.380 - - 0 0 - 27.25 25.07 27.61 - - 0 - 0.00%
2002-07-31 0 0.375 0.350 0.375 0.350 0.375 90,000 32,375 0.3597 27.25 25.43 27.25 25.43 27.25 1,238 26.141 0.00%
2002-07-30 0 0.375 0.355 0.375 0.355 0.390 45,000 17,050 0.3789 27.25 25.80 27.25 25.80 28.34 619 27.534 4.17%
2002-07-29 0 0.360 0.350 0.360 0.350 0.360 385,000 135,900 0.3530 26.16 25.43 26.16 25.43 26.16 5,298 25.651 9.09%
2002-07-26 0 0.330 0.330 0.350 0.320 0.370 1,550,000 559,550 0.3610 23.98 23.98 25.43 23.25 26.89 21,329 26.234 -14.29%
2002-07-25 0 0.385 0.370 0.390 0.360 0.385 750,000 279,800 0.3731 27.98 26.89 28.34 26.16 27.98 10,321 27.111 2.67%
2002-07-24 0 0.375 0.360 0.375 0.360 0.385 1,220,000 457,200 0.3748 27.25 26.16 27.25 26.16 27.98 16,788 27.233 -2.60%
2002-07-23 0 0.385 0.375 0.390 0.370 0.390 700,000 268,800 0.3840 27.98 27.25 28.34 26.89 28.34 9,633 27.905 1.32%
2002-07-22 0 0.380 0.375 0.380 0.350 0.390 2,215,000 839,225 0.3789 27.61 27.25 27.61 25.43 28.34 30,480 27.533 -5.00%
2002-07-19 0 0.400 0.395 0.405 0.395 0.400 1,300,000 519,500 0.3996 29.07 28.70 29.43 28.70 29.07 17,889 29.040 0.00%
2002-07-18 0 0.400 0.400 0.415 0.400 0.420 1,145,000 465,950 0.4069 29.07 29.07 30.16 29.07 30.52 15,756 29.572 -5.88%
2002-07-17 0 0.425 0.415 0.430 0.410 0.425 240,000 99,900 0.4163 30.88 30.16 31.25 29.79 30.88 3,303 30.249 -2.30%
2002-07-16 0 0.435 0.425 0.435 0.420 0.435 1,420,000 614,000 0.4324 31.61 30.88 31.61 30.52 31.61 19,540 31.422 -1.14%
2002-07-15 0 0.440 0.435 0.440 0.425 0.445 470,000 204,950 0.4361 31.97 31.61 31.97 30.88 32.34 6,468 31.689 2.33%
2002-07-12 0 0.430 0.425 0.435 0.430 0.460 1,975,000 872,250 0.4416 31.25 30.88 31.61 31.25 33.43 27,178 32.094 -3.37%
2002-07-11 0 0.445 0.435 0.445 0.440 0.450 270,000 119,200 0.4415 32.34 31.61 32.34 31.97 32.70 3,715 32.082 -2.20%
2002-07-10 0 0.455 0.450 0.455 0.445 0.475 2,720,000 1,244,400 0.4575 33.06 32.70 33.06 32.34 34.52 37,430 33.246 -4.21%
2002-07-09 0 0.475 0.460 0.475 0.455 0.485 2,280,000 1,072,875 0.4706 34.52 33.43 34.52 33.06 35.24 31,375 34.195 -1.04%
2002-07-08 0 0.480 0.475 0.480 0.475 0.495 1,680,000 810,050 0.4822 34.88 34.52 34.88 34.52 35.97 23,118 35.039 0.00%
2002-07-05 0 0.480 0.475 0.485 0.480 0.490 1,370,000 661,950 0.4832 34.88 34.52 35.24 34.88 35.61 18,852 35.112 -1.03%
2002-07-04 0 0.485 0.465 0.485 0.465 0.485 90,000 43,025 0.4781 35.24 33.79 35.24 33.79 35.24 1,238 34.740 2.11%
2002-07-03 0 0.475 0.460 0.475 0.465 0.475 10,000 4,700 0.4700 34.52 33.43 34.52 33.79 34.52 138 34.155 2.15%
2002-07-02 0 0.465 0.460 0.470 0.460 0.470 410,000 191,100 0.4661 33.79 33.43 34.15 33.43 34.15 5,642 33.871 0.00%
2002-06-28 0 0.465 0.465 0.470 0.465 0.475 1,770,000 831,000 0.4695 33.79 33.79 34.15 33.79 34.52 24,357 34.118 -1.06%
2002-06-27 0 0.470 0.455 0.470 0.440 0.470 390,000 179,650 0.4606 34.15 33.06 34.15 31.97 34.15 5,367 33.475 6.82%
2002-06-26 0 0.440 0.440 0.470 0.430 0.435 105,000 45,500 0.4333 31.97 31.97 34.15 31.25 31.61 1,445 31.490 -1.12%
2002-06-25 0 0.445 0.440 0.445 0.440 0.450 495,000 220,150 0.4447 32.34 31.97 32.34 31.97 32.70 6,812 32.320 0.00%
2002-06-24 0 0.445 0.435 0.445 0.415 0.445 380,000 162,175 0.4268 32.34 31.61 32.34 30.16 32.34 5,229 31.014 5.95%
2002-06-21 0 0.420 0.415 0.430 0.420 0.430 590,000 249,300 0.4225 30.52 30.16 31.25 30.52 31.25 8,119 30.706 -2.33%
2002-06-20 0 0.430 0.430 0.435 0.415 0.430 1,220,000 515,550 0.4226 31.25 31.25 31.61 30.16 31.25 16,788 30.709 -1.15%
2002-06-19 0 0.435 0.425 0.435 0.425 0.460 2,785,000 1,224,425 0.4396 31.61 30.88 31.61 30.88 33.43 38,324 31.949 -7.45%
2002-06-18 0 0.470 0.460 0.470 0.460 0.480 1,300,000 611,250 0.4702 34.15 33.43 34.15 33.43 34.88 17,889 34.169 -1.05%
2002-06-17 0 0.475 0.470 0.475 0.470 0.485 3,160,000 1,507,300 0.4770 34.52 34.15 34.52 34.15 35.24 43,484 34.663 -1.04%
2002-06-14 0 0.480 0.475 0.480 0.475 0.490 1,640,000 795,150 0.4848 34.88 34.52 34.88 34.52 35.61 22,568 35.234 -3.03%
2002-06-13 0 0.495 0.495 0.500 0.490 0.495 520,000 257,250 0.4947 35.97 35.97 36.33 35.61 35.97 7,156 35.951 -1.00%
2002-06-12 0 0.500 0.495 0.500 0.490 0.500 985,000 488,875 0.4963 36.33 35.97 36.33 35.61 36.33 13,554 36.067 0.00%
2002-06-11 0 0.500 0.495 0.500 0.490 0.500 2,360,000 1,169,975 0.4958 36.33 35.97 36.33 35.61 36.33 32,476 36.026 0.00%
2002-06-10 0 0.500 0.500 0.510 0.495 0.510 2,390,000 1,199,450 0.5019 36.33 36.33 37.06 35.97 37.06 32,889 36.470 -3.85%
2002-06-07 0 0.520 0.510 0.520 0.510 0.520 1,960,000 1,015,400 0.5181 37.79 37.06 37.79 37.06 37.79 26,971 37.647 0.00%
2002-06-06 0 0.520 0.510 0.520 0.510 0.530 3,590,000 1,855,400 0.5168 37.79 37.06 37.79 37.06 38.51 49,402 37.557 -1.89%
2002-06-05 0 0.530 0.520 0.530 0.490 0.530 6,385,000 3,248,600 0.5088 38.51 37.79 38.51 35.61 38.51 87,863 36.973 8.16%
2002-06-04 0 0.490 0.490 0.495 0.480 0.500 2,985,000 1,463,900 0.4904 35.61 35.61 35.97 34.88 36.33 41,076 35.639 -3.92%
2002-06-03 0 0.510 0.510 0.520 0.500 0.520 4,445,000 2,265,050 0.5096 37.06 37.06 37.79 36.33 37.79 61,167 37.030 -1.92%
2002-05-31 0 0.520 0.510 0.520 0.510 0.530 3,690,000 1,915,400 0.5191 37.79 37.06 37.79 37.06 38.51 50,778 37.721 0.00%
2002-05-30 0 0.520 0.510 0.520 0.500 0.540 8,610,000 4,448,100 0.5166 37.79 37.06 37.79 36.33 39.24 118,481 37.543 -3.70%
2002-05-29 0 0.540 0.520 0.540 0.520 0.540 7,985,000 4,196,050 0.5255 39.24 37.79 39.24 37.79 39.24 109,881 38.187 1.89%
2002-05-28 0 0.530 0.520 0.530 0.520 0.560 10,815,000 5,768,850 0.5334 38.51 37.79 38.51 37.79 40.70 148,824 38.763 -3.64%
2002-05-27 0 0.550 0.530 0.550 0.480 0.550 12,540,000 6,488,400 0.5174 39.97 38.51 39.97 34.88 39.97 172,562 37.600 14.58%
2002-05-24 0 0.480 0.480 0.485 0.470 0.490 4,210,000 2,031,875 0.4826 34.88 34.88 35.24 34.15 35.61 57,933 35.073 2.13%
2002-05-23 0 0.470 0.465 0.470 0.470 0.510 6,895,000 3,329,125 0.4828 34.15 33.79 34.15 34.15 37.06 94,881 35.087 -5.05%
2002-05-22 0 0.495 0.495 0.500 0.495 0.530 12,160,000 6,178,050 0.5081 35.97 35.97 36.33 35.97 38.51 167,333 36.921 -1.00%
2002-05-21 0 0.500 0.490 0.500 0.455 0.500 14,605,000 6,839,075 0.4683 36.33 35.61 36.33 33.06 36.33 200,978 34.029 7.53%
2002-05-17 0 0.465 0.460 0.465 0.450 0.475 9,380,000 4,299,250 0.4583 33.79 33.43 33.79 32.70 34.52 129,077 33.308 1.09%
2002-05-16 0 0.460 0.455 0.465 0.455 0.470 9,090,000 4,191,825 0.4611 33.43 33.06 33.79 33.06 34.15 125,087 33.511 2.22%
2002-05-15 0 0.450 0.450 0.460 0.435 0.465 4,590,000 2,054,325 0.4476 32.70 32.70 33.43 31.61 33.79 63,163 32.524 4.65%
2002-05-14 0 0.430 0.430 0.435 0.430 0.445 5,840,000 2,528,625 0.4330 31.25 31.25 31.61 31.25 32.34 80,364 31.465 0.00%
2002-05-13 0 0.430 0.430 0.435 0.415 0.435 3,920,000 1,672,950 0.4268 31.25 31.25 31.61 30.16 31.61 53,943 31.013 3.61%
2002-05-10 0 0.415 0.410 0.420 0.390 0.425 3,120,000 1,270,925 0.4073 30.16 29.79 30.52 28.34 30.88 42,934 29.602 6.41%
2002-05-09 0 0.390 0.385 0.395 0.380 0.420 4,010,000 1,619,250 0.4038 28.34 27.98 28.70 27.61 30.52 55,181 29.344 -2.50%
2002-05-08 0 0.400 0.390 0.405 0.380 0.400 3,270,000 1,287,950 0.3939 29.07 28.34 29.43 27.61 29.07 44,998 28.622 8.11%
2002-05-07 0 0.370 0.370 0.375 0.365 0.385 960,000 354,700 0.3695 26.89 26.89 27.25 26.52 27.98 13,210 26.850 -2.63%
2002-05-06 0 0.380 0.375 0.380 0.350 0.380 3,390,000 1,248,350 0.3682 27.61 27.25 27.61 25.43 27.61 46,649 26.760 8.57%
2002-05-03 0 0.350 0.340 0.350 0.340 0.350 195,000 66,600 0.3415 25.43 24.71 25.43 24.71 25.43 2,683 24.819 -1.41%
2002-05-02 0 0.355 0.350 0.360 0.330 0.355 1,015,000 351,850 0.3467 25.80 25.43 26.16 23.98 25.80 13,967 25.191 7.58%
2002-04-30 0 0.330 0.330 0.345 0.320 0.340 590,000 192,300 0.3259 23.98 23.98 25.07 23.25 24.71 8,119 23.685 0.00%
2002-04-29 0 0.330 0.330 0.340 0.325 0.325 70,000 22,750 0.3250 23.98 23.98 24.71 23.62 23.62 963 23.618 -1.49%
2002-04-26 0 0.335 0.325 0.345 0.325 0.335 185,000 60,425 0.3266 24.34 23.62 25.07 23.62 24.34 2,546 23.735 0.00%
2002-04-25 0 0.335 0.335 0.340 0.330 0.350 195,000 65,625 0.3365 24.34 24.34 24.71 23.98 25.43 2,683 24.456 1.52%
2002-04-24 0 0.330 0.315 0.330 0.320 0.330 1,055,000 340,100 0.3224 23.98 22.89 23.98 23.25 23.98 14,518 23.426 0.00%
2002-04-23 0 0.330 0.330 0.340 0.330 0.355 2,055,000 705,425 0.3433 23.98 23.98 24.71 23.98 25.80 28,279 24.945 -5.71%
2002-04-22 0 0.350 0.355 0.360 0.320 0.355 3,320,000 1,119,300 0.3371 25.43 25.80 26.16 23.25 25.80 45,686 24.500 11.11%
2002-04-19 0 0.315 0.315 0.320 0.315 0.325 1,925,000 613,450 0.3187 22.89 22.89 23.25 22.89 23.62 26,490 23.158 0.00%
2002-04-18 0 0.315 0.310 0.315 0.280 0.320 2,360,000 713,700 0.3024 22.89 22.53 22.89 20.35 23.25 32,476 21.976 12.50%
2002-04-17 0 0.280 0.270 0.285 0.270 0.280 325,000 89,050 0.2740 20.35 19.62 20.71 19.62 20.35 4,472 19.911 5.66%
2002-04-16 0 0.265 0.265 0.280 0.265 0.265 80,000 21,200 0.2650 19.26 19.26 20.35 19.26 19.26 1,101 19.257 -1.85%
2002-04-15 0 0.270 0.270 0.280 0.270 0.275 770,000 208,500 0.2708 19.62 19.62 20.35 19.62 19.98 10,596 19.677 -1.82%
2002-04-12 0 0.275 0.275 0.280 0.270 0.275 250,000 68,100 0.2724 19.98 19.98 20.35 19.62 19.98 3,440 19.795 0.00%
2002-04-11 0 0.275 0.270 0.275 0.270 0.275 340,000 92,500 0.2721 19.98 19.62 19.98 19.62 19.98 4,679 19.770 1.85%
2002-04-10 0 0.270 0.270 0.275 0.270 0.275 285,000 77,200 0.2709 19.62 19.62 19.98 19.62 19.98 3,922 19.685 -1.82%
2002-04-09 0 0.275 0.275 0.280 0.270 0.275 360,000 97,550 0.2710 19.98 19.98 20.35 19.62 19.98 4,954 19.691 0.00%
2002-04-08 0 0.275 0.275 0.285 0.270 0.275 420,000 113,650 0.2706 19.98 19.98 20.71 19.62 19.98 5,780 19.664 1.85%
2002-04-04 0 0.270 0.270 0.280 0.270 0.270 80,000 21,600 0.2700 19.62 19.62 20.35 19.62 19.62 1,101 19.621 -5.26%
2002-04-03 0 0.285 0.285 0.290 0.275 0.310 260,000 73,100 0.2812 20.71 20.71 21.07 19.98 22.53 3,578 20.431 5.56%
2002-04-02 0 0.270 0.270 0.280 0.270 0.275 280,000 76,100 0.2718 19.62 19.62 20.35 19.62 19.98 3,853 19.751 -1.82%
2002-03-28 0 0.275 0.270 0.280 0.265 0.275 240,000 64,300 0.2679 19.98 19.62 20.35 19.26 19.98 3,303 19.469 0.00%
2002-03-27 0 0.275 0.275 0.285 0.270 0.280 940,000 258,350 0.2748 19.98 19.98 20.71 19.62 20.35 12,935 19.973 0.00%
2002-03-26 0 0.275 0.270 0.280 0.275 0.285 870,000 244,650 0.2812 19.98 19.62 20.35 19.98 20.71 11,972 20.435 -6.78%
2002-03-25 0 0.295 0.285 0.295 0.280 0.305 1,875,000 539,275 0.2876 21.44 20.71 21.44 20.35 22.16 25,802 20.901 -1.67%
2002-03-22 0 0.300 0.285 0.320 0.270 0.300 1,475,000 413,175 0.2801 21.80 20.71 23.25 19.62 21.80 20,297 20.356 7.14%
2002-03-21 0 0.280 0.270 0.295 0.265 0.280 440,000 118,275 0.2688 20.35 19.62 21.44 19.26 20.35 6,055 19.534 5.66%
2002-03-20 0 0.265 0.265 0.285 0.265 0.270 620,000 166,300 0.2682 19.26 19.26 20.71 19.26 19.62 8,532 19.492 -1.85%
2002-03-19 0 0.270 0.270 0.280 0.270 0.300 585,000 162,200 0.2773 19.62 19.62 20.35 19.62 21.80 8,050 20.149 0.00%
2002-03-18 0 0.270 0.270 0.280 0.270 0.280 85,000 23,450 0.2759 19.62 19.62 20.35 19.62 20.35 1,170 20.048 -1.82%
2002-03-15 0 0.275 0.270 0.280 0.270 0.280 890,000 245,000 0.2753 19.98 19.62 20.35 19.62 20.35 12,247 20.005 -1.79%
2002-03-14 0 0.280 0.275 0.280 0.270 0.280 555,000 152,300 0.2744 20.35 19.98 20.35 19.62 20.35 7,637 19.942 0.00%
2002-03-13 0 0.280 0.265 0.280 0.265 0.280 1,470,000 390,375 0.2656 20.35 19.26 20.35 19.26 20.35 20,229 19.298 3.70%
2002-03-12 0 0.270 0.260 0.270 0.250 0.270 1,365,000 349,825 0.2563 19.62 18.89 19.62 18.17 19.62 18,784 18.624 8.00%
2002-03-11 0 0.250 0.250 0.260 0.250 0.255 725,000 182,375 0.2516 18.17 18.17 18.89 18.17 18.53 9,977 18.280 -5.66%
2002-03-08 0 0.265 0.255 0.265 0.255 0.265 270,000 70,700 0.2619 19.26 18.53 19.26 18.53 19.26 3,715 19.029 6.00%
2002-03-07 0 0.250 0.250 0.260 0.238 0.255 3,200,000 776,390 0.2426 18.17 18.17 18.89 17.30 18.53 44,035 17.631 4.17%
2002-03-06 0 0.240 0.240 0.249 0.235 0.248 815,000 194,720 0.2389 17.44 17.44 18.09 17.08 18.02 11,215 17.362 -1.23%
2002-03-05 0 0.243 0.241 0.247 0.243 0.250 740,000 182,120 0.2461 17.66 17.51 17.95 17.66 18.17 10,183 17.885 -2.80%
2002-03-04 0 0.250 0.241 0.250 0.237 0.250 1,180,000 283,340 0.2401 18.17 17.51 18.17 17.22 18.17 16,238 17.449 3.73%
2002-03-01 0 0.241 0.241 0.245 0.240 0.250 1,070,000 258,690 0.2418 17.51 17.51 17.80 17.44 18.17 14,724 17.569 -3.60%
2002-02-28 0 0.250 0.250 0.265 0.250 0.270 1,855,000 473,425 0.2552 18.17 18.17 19.26 18.17 19.62 25,526 18.546 -1.96%
2002-02-27 0 0.255 0.255 0.265 0.250 0.290 5,335,000 1,394,750 0.2614 18.53 18.53 19.26 18.17 21.07 73,414 18.998 -12.07%
2002-02-26 0 0.290 0.280 0.295 0.280 0.310 1,450,000 421,550 0.2907 21.07 20.35 21.44 20.35 22.53 19,953 21.127 -7.94%
2002-02-25 0 0.315 0.315 0.325 0.300 0.315 740,000 226,200 0.3057 22.89 22.89 23.62 21.80 22.89 10,183 22.213 -4.55%
2002-02-22 0 0.330 0.320 0.330 0.320 0.330 265,000 86,450 0.3262 23.98 23.25 23.98 23.25 23.98 3,647 23.707 -1.49%
2002-02-21 0 0.335 0.325 0.335 0.325 0.335 350,000 114,200 0.3263 24.34 23.62 24.34 23.62 24.34 4,816 23.711 3.08%
2002-02-20 0 0.325 0.325 0.335 0.325 0.325 200,000 65,000 0.3250 23.62 23.62 24.34 23.62 23.62 2,752 23.618 0.00%
2002-02-19 0 0.325 0.320 0.335 0.325 0.325 40,000 13,000 0.3250 23.62 23.25 24.34 23.62 23.62 550 23.618 1.56%
2002-02-18 0 0.320 0.320 0.340 0.320 0.320 330,000 105,600 0.3200 23.25 23.25 24.71 23.25 23.25 4,541 23.254 -3.03%
2002-02-15 0 0.330 0.330 0.335 0.330 0.335 100,000 33,400 0.3340 23.98 23.98 24.34 23.98 24.34 1,376 24.272 -2.94%
2002-02-11 0 0.340 0.330 0.340 0.330 0.340 110,000 36,400 0.3309 24.71 23.98 24.71 23.98 24.71 1,514 24.047 1.49%
2002-02-08 0 0.335 0.330 0.335 0.330 0.380 1,630,000 593,325 0.3640 24.34 23.98 24.34 23.98 27.61 22,430 26.452 6.35%
2002-02-07 0 0.315 0.315 0.330 0.315 0.320 105,000 33,325 0.3174 22.89 22.89 23.98 22.89 23.25 1,445 23.064 -4.55%
2002-02-06 0 0.330 0.320 0.335 0.315 0.330 570,000 183,200 0.3214 23.98 23.25 24.34 22.89 23.98 7,844 23.356 1.54%
2002-02-05 0 0.325 0.320 0.330 0.320 0.380 4,470,000 1,634,200 0.3656 23.62 23.25 23.98 23.25 27.61 61,511 26.568 -2.99%
2002-02-04 0 0.335 0.335 0.340 0.330 0.350 1,110,000 371,800 0.3350 24.34 24.34 24.71 23.98 25.43 15,275 24.341 -1.47%
2002-02-01 0 0.340 0.345 0.350 0.300 0.345 3,270,000 1,028,025 0.3144 24.71 25.07 25.43 21.80 25.07 44,998 22.846 6.25%
2002-01-31 0 0.320 0.320 0.325 0.315 0.325 545,000 174,325 0.3199 23.25 23.25 23.62 22.89 23.62 7,500 23.244 0.00%
2002-01-30 0 0.320 0.315 0.320 0.315 0.345 810,000 264,425 0.3265 23.25 22.89 23.25 22.89 25.07 11,146 23.723 -5.88%
2002-01-29 0 0.340 0.335 0.340 0.310 0.340 2,005,000 658,450 0.3284 24.71 24.34 24.71 22.53 24.71 27,591 23.865 7.94%
2002-01-28 0 0.315 0.315 0.325 0.315 0.340 1,190,000 392,450 0.3298 22.89 22.89 23.62 22.89 24.71 16,375 23.966 -5.97%
2002-01-25 0 0.335 0.330 0.335 0.330 0.340 1,935,000 650,925 0.3364 24.34 23.98 24.34 23.98 24.71 26,627 24.446 1.52%
2002-01-24 0 0.330 0.325 0.330 0.310 0.370 6,115,000 2,025,350 0.3312 23.98 23.62 23.98 22.53 26.89 84,148 24.069 -8.33%
2002-01-23 0 0.360 0.360 0.375 0.360 0.405 3,835,000 1,480,600 0.3861 26.16 26.16 27.25 26.16 29.43 52,773 28.056 -11.11%
2002-01-22 0 0.405 0.395 0.405 0.390 0.415 3,120,000 1,250,875 0.4009 29.43 28.70 29.43 28.34 30.16 42,934 29.135 -3.57%
2002-01-21 0 0.420 0.415 0.425 0.415 0.430 510,000 214,750 0.4211 30.52 30.16 30.88 30.16 31.25 7,018 30.600 -1.18%
2002-01-18 0 0.425 0.425 0.430 0.420 0.430 620,000 262,250 0.4230 30.88 30.88 31.25 30.52 31.25 8,532 30.738 -2.30%
2002-01-17 0 0.435 0.430 0.435 0.415 0.435 1,400,000 603,150 0.4308 31.61 31.25 31.61 30.16 31.61 19,265 31.308 0.00%
2002-01-16 0 0.435 0.425 0.435 0.425 0.440 1,710,000 738,425 0.4318 31.61 30.88 31.61 30.88 31.97 23,531 31.381 3.57%
2002-01-15 0 0.420 0.420 0.425 0.410 0.430 2,300,000 969,825 0.4217 30.52 30.52 30.88 29.79 31.25 31,650 30.642 -4.55%
2002-01-14 0 0.440 0.435 0.440 0.430 0.460 3,850,000 1,701,350 0.4419 31.97 31.61 31.97 31.25 33.43 52,979 32.113 -4.35%
2002-01-11 0 0.460 0.455 0.460 0.450 0.475 11,960,000 5,546,075 0.4637 33.43 33.06 33.43 32.70 34.52 164,580 33.698 3.37%
2002-01-10 0 0.445 0.445 0.450 0.410 0.450 5,290,000 2,298,275 0.4345 32.34 32.34 32.70 29.79 32.70 72,795 31.572 7.23%
2002-01-09 0 0.415 0.410 0.420 0.410 0.430 1,415,000 592,425 0.4187 30.16 29.79 30.52 29.79 31.25 19,472 30.425 -4.60%
2002-01-08 0 0.435 0.430 0.435 0.430 0.440 3,365,000 1,458,525 0.4334 31.61 31.25 31.61 31.25 31.97 46,305 31.498 0.00%
2002-01-07 0 0.435 0.435 0.440 0.420 0.450 11,830,000 5,167,525 0.4368 31.61 31.61 31.97 30.52 32.70 162,791 31.743 4.82%
2002-01-04 0 0.415 0.415 0.425 0.415 0.445 4,195,000 1,792,800 0.4274 30.16 30.16 30.88 30.16 32.34 57,727 31.057 -4.60%
2002-01-03 0 0.435 0.430 0.440 0.425 0.445 4,810,000 2,082,750 0.4330 31.61 31.25 31.97 30.88 32.34 66,190 31.466 -2.25%
2002-01-02 0 0.445 0.440 0.445 0.410 0.455 7,865,000 3,442,875 0.4377 32.34 31.97 32.34 29.79 33.06 108,229 31.811 8.54%
2001-12-31 0 0.410 0.405 0.410 0.390 0.415 2,450,000 980,500 0.4002 29.79 29.43 29.79 28.34 30.16 33,714 29.083 1.23%
2001-12-28 0 0.405 0.400 0.405 0.395 0.445 8,310,000 3,419,150 0.4115 29.43 29.07 29.43 28.70 32.34 114,353 29.900 -10.00%
2001-12-27 0 0.450 0.445 0.450 0.445 0.465 2,205,000 1,004,875 0.4557 32.70 32.34 32.70 32.34 33.79 30,343 33.117 -4.26%
2001-12-24 0 0.470 0.465 0.470 0.465 0.480 1,460,000 686,900 0.4705 34.15 33.79 34.15 33.79 34.88 20,091 34.190 -3.09%
2001-12-21 0 0.485 0.485 0.490 0.470 0.510 13,315,000 6,424,975 0.4825 35.24 35.24 35.61 34.15 37.06 183,226 35.066 -4.90%
2001-12-20 0 0.510 0.500 0.510 0.500 0.520 8,940,000 4,578,350 0.5121 37.06 36.33 37.06 36.33 37.79 123,022 37.216 -1.92%
2001-12-19 0 0.520 0.510 0.520 0.510 0.520 8,150,000 4,187,600 0.5138 37.79 37.06 37.79 37.06 37.79 112,151 37.339 0.00%
2001-12-18 0 0.520 0.510 0.520 0.500 0.560 31,730,000 16,762,100 0.5283 37.79 37.06 37.79 36.33 40.70 436,633 38.389 -5.45%
2001-12-17 0 0.550 0.550 0.560 0.510 0.570 33,360,000 18,200,950 0.5456 39.97 39.97 40.70 37.06 41.42 459,064 39.648 5.77%
2001-12-14 0 0.520 0.510 0.520 0.500 0.530 6,470,000 3,297,900 0.5097 37.79 37.06 37.79 36.33 38.51 89,033 37.041 0.00%
2001-12-13 0 0.520 0.510 0.520 0.500 0.540 10,790,000 5,597,200 0.5187 37.79 37.06 37.79 36.33 39.24 148,480 37.697 -3.70%
2001-12-12 0 0.540 0.530 0.540 0.500 0.550 18,455,000 9,763,850 0.5291 39.24 38.51 39.24 36.33 39.97 253,957 38.447 5.88%
2001-12-11 0 0.510 0.510 0.520 0.510 0.530 5,930,000 3,050,650 0.5144 37.06 37.06 37.79 37.06 38.51 81,602 37.384 -1.92%
2001-12-10 0 0.520 0.520 0.530 0.510 0.550 14,555,000 7,725,950 0.5308 37.79 37.79 38.51 37.06 39.97 200,290 38.574 -5.45%
2001-12-07 0 0.550 0.530 0.550 0.500 0.560 37,145,000 20,063,750 0.5401 39.97 38.51 39.97 36.33 40.70 511,149 39.252 5.77%
2001-12-06 0 0.520 0.500 0.530 0.500 0.530 9,525,000 4,906,600 0.5151 37.79 36.33 38.51 36.33 38.51 131,073 37.434 0.00%
2001-12-05 0 0.520 0.520 0.530 0.510 0.570 18,430,000 9,915,000 0.5380 37.79 37.79 38.51 37.06 41.42 253,613 39.095 -3.70%
2001-12-04 0 0.540 0.540 0.550 0.530 0.590 46,355,000 25,728,850 0.5550 39.24 39.24 39.97 38.51 42.88 637,887 40.335 0.00%
2001-12-03 0 0.540 0.530 0.540 0.430 0.550 93,032,000 45,489,210 0.4890 39.24 38.51 39.24 31.25 39.97 1,280,204 35.533

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