Poly Xverse Intelligent Technology Co. Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00209  2002-03-06    
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
2026-09-11 0 0.400 0.400 0.405 0.395 0.410 3,112,000 1,252,325 0.4024 0.400 0.400 0.405 0.395 0.410 3,112,000 0.4024 -2.44%
2026-09-10 0 0.410 0.400 0.410 0.400 0.415 2,281,000 927,505 0.4066 0.410 0.400 0.410 0.400 0.415 2,281,000 0.4066 1.23%
2026-09-09 0 0.405 0.400 0.405 0.400 0.410 554,000 223,590 0.4036 0.405 0.400 0.405 0.400 0.410 554,000 0.4036 0.00%
2026-09-08 0 0.405 0.400 0.405 0.390 0.410 1,787,000 720,685 0.4033 0.405 0.400 0.405 0.390 0.410 1,787,000 0.4033 2.53%
2026-09-07 0 0.395 0.395 0.405 0.380 0.410 2,726,000 1,088,545 0.3993 0.395 0.395 0.405 0.380 0.410 2,726,000 0.3993 -2.47%
2026-09-04 0 0.405 0.405 0.415 0.400 0.415 2,398,000 984,170 0.4104 0.405 0.405 0.415 0.400 0.415 2,398,000 0.4104 -2.41%
2026-09-03 0 0.415 0.410 0.415 0.400 0.430 2,327,000 958,585 0.4119 0.415 0.410 0.415 0.400 0.430 2,327,000 0.4119 -2.35%
2026-09-02 0 0.425 0.425 0.430 0.400 0.440 2,733,000 1,163,550 0.4257 0.425 0.425 0.430 0.400 0.440 2,733,000 0.4257 6.25%
2026-09-01 0 0.400 0.400 0.420 0.385 0.470 14,113,000 6,031,295 0.4274 0.400 0.400 0.420 0.385 0.470 14,113,000 0.4274 2.56%
2026-08-31 0 0.390 0.390 0.400 0.380 0.425 4,300,000 1,710,305 0.3977 0.390 0.390 0.400 0.380 0.425 4,300,000 0.3977 -3.70%
2026-08-28 0 0.405 0.405 0.415 0.405 0.440 4,848,000 2,028,075 0.4183 0.405 0.405 0.415 0.405 0.440 4,848,000 0.4183 -4.71%
2026-08-27 0 0.425 0.415 0.425 0.405 0.465 10,525,091 4,556,028 0.4329 0.425 0.415 0.425 0.405 0.465 10,525,091 0.4329 1.19%
2026-08-26 0 0.420 0.415 0.420 0.405 0.440 6,914,900 2,881,190 0.4167 0.420 0.415 0.420 0.405 0.440 6,914,900 0.4167 -2.33%
2026-08-25 0 0.430 0.425 0.430 0.400 0.500 32,159,072 14,027,011 0.4362 0.430 0.425 0.430 0.400 0.500 32,159,072 0.4362 2.38%
2026-08-24 0 0.420 0.420 0.430 0.350 0.790 80,722,591 34,439,118 0.4266 0.420 0.420 0.430 0.350 0.790 80,722,591 0.4266 -54.59%
2026-08-21 0 0.925 0.920 0.925 0.900 6.220 27,496,520 142,716,864 5.1904 0.925 0.920 0.925 0.900 6.220 27,496,520 5.1904 -85.03%
2026-08-20 0 6.180 6.180 6.210 5.710 6.360 21,728,237 130,423,320 6.0025 6.180 6.180 6.210 5.710 6.360 21,728,237 6.0025 7.29%
2026-08-19 0 5.760 5.760 5.765 5.680 5.795 16,935,400 96,832,684 5.7178 5.760 5.760 5.765 5.680 5.795 16,935,400 5.7178 0.35%
2026-08-18 0 5.740 5.740 5.760 5.700 5.790 9,420,330 54,225,189 5.7562 5.740 5.740 5.760 5.700 5.790 9,420,330 5.7562 -1.03%
2026-08-17 0 5.800 5.780 5.800 5.700 5.890 13,847,000 80,363,826 5.8037 5.800 5.780 5.800 5.700 5.890 13,847,000 5.8037 -0.85%
2026-08-14 0 5.850 5.850 5.860 5.665 5.850 13,954,000 79,558,175 5.7015 5.850 5.850 5.860 5.665 5.850 13,954,000 5.7015 1.39%
2026-08-13 0 5.770 5.770 5.775 5.650 5.770 17,290,400 98,361,252 5.6888 5.770 5.770 5.775 5.650 5.770 17,290,400 5.6888 0.87%
2026-08-12 0 5.720 5.720 5.750 5.530 5.860 15,308,360 87,241,932 5.6990 5.720 5.720 5.750 5.530 5.860 15,308,360 5.6990 0.26%
2026-08-11 0 5.705 5.680 5.705 5.670 5.900 23,933,048 136,451,560 5.7014 5.705 5.680 5.705 5.670 5.900 23,933,048 5.7014 -0.09%
2026-08-10 0 5.710 5.710 5.850 5.700 6.665 6,413,500 38,419,205 5.9904 5.710 5.710 5.850 5.700 6.665 6,413,500 5.9904 -2.23%
2026-08-07 0 5.840 5.700 5.840 5.650 6.000 2,959,000 17,441,015 5.8942 5.840 5.700 5.840 5.650 6.000 2,959,000 5.8942 -1.27%
2026-08-06 0 5.915 5.915 5.950 5.410 5.915 6,632,692 37,717,056 5.6865 5.915 5.915 5.950 5.410 5.915 6,632,692 5.6865 7.55%
2026-08-05 0 5.500 5.475 5.500 5.475 5.600 14,197,708 79,184,306 5.5773 5.500 5.475 5.500 5.475 5.600 14,197,708 5.5773 -0.90%
2026-08-04 0 5.550 5.520 5.550 5.410 5.750 10,793,800 61,178,131 5.6679 5.550 5.520 5.550 5.410 5.750 10,793,800 5.6679 2.68%
2026-08-03 0 5.405 5.405 5.500 5.380 5.550 4,021,000 22,029,890 5.4787 5.405 5.405 5.500 5.380 5.550 4,021,000 5.4787 -4.00%
2026-07-31 0 5.630 5.630 5.640 5.300 5.630 3,025,000 16,382,390 5.4157 5.630 5.630 5.640 5.300 5.630 3,025,000 5.4157 4.65%
2026-07-30 0 5.380 5.350 5.380 5.280 5.380 6,457,056 34,466,574 5.3378 5.380 5.350 5.380 5.280 5.380 6,457,056 5.3378 0.00%
2026-07-29 0 5.380 5.370 5.380 5.250 5.390 3,412,000 18,061,650 5.2936 5.380 5.370 5.380 5.250 5.390 3,412,000 5.2936 0.94%
2026-07-28 0 5.330 5.280 5.330 5.220 5.680 10,821,120 57,339,138 5.2988 5.330 5.280 5.330 5.220 5.680 10,821,120 5.2988 -6.33%
2026-07-27 0 5.690 5.690 5.700 5.400 5.790 6,354,000 35,771,590 5.6298 5.690 5.690 5.700 5.400 5.790 6,354,000 5.6298 0.18%
2026-07-24 0 5.680 5.680 5.690 5.030 5.680 1,914,016 10,460,768 5.4654 5.680 5.680 5.690 5.030 5.680 1,914,016 5.4654 3.27%
2026-07-23 0 0.550 0.550 0.560 0.530 0.560 52,041,920 28,356,860 0.5449 5.500 5.500 5.600 5.300 5.600 5,204,192 5.4488 0.00%
2026-07-22 0 0.550 0.550 0.560 0.540 0.580 60,230,000 33,914,700 0.5631 5.500 5.500 5.600 5.400 5.800 6,023,000 5.6309 -1.79%
2026-07-21 0 0.560 0.560 0.570 0.510 0.570 117,089,920 62,977,060 0.5379 5.600 5.600 5.700 5.100 5.700 11,708,992 5.3785 9.80%
2026-07-20 0 0.510 0.510 0.520 0.470 0.520 84,800,000 42,466,200 0.5008 5.100 5.100 5.200 4.700 5.200 8,480,000 5.0078 6.25%
2026-07-17 0 0.480 0.480 0.485 0.460 0.495 352,985,304 124,305,160 0.3522 4.800 4.800 4.850 4.600 4.950 35,298,530 3.5215 4.35%
2026-07-16 0 0.460 0.460 0.465 0.460 0.510 20,730,000 9,977,150 0.4813 4.600 4.600 4.650 4.600 5.100 2,073,000 4.8129 -7.07%
2026-07-15 0 0.495 0.490 0.495 0.490 0.530 11,460,000 5,801,200 0.5062 4.950 4.900 4.950 4.900 5.300 1,146,000 5.0621 -4.81%
2026-07-14 0 0.520 0.520 0.530 0.520 0.550 10,070,400 5,348,100 0.5311 5.200 5.200 5.300 5.200 5.500 1,007,040 5.3107 -5.45%
2026-07-13 0 0.550 0.540 0.550 0.520 0.550 8,590,000 4,582,800 0.5335 5.500 5.400 5.500 5.200 5.500 859,000 5.3350 3.77%
2026-07-10 0 0.530 0.530 0.540 0.520 0.540 24,090,000 12,727,200 0.5283 5.300 5.300 5.400 5.200 5.400 2,409,000 5.2832 0.00%
2026-07-09 0 0.530 0.530 0.540 0.510 0.550 70,290,000 36,668,200 0.5217 5.300 5.300 5.400 5.100 5.500 7,029,000 5.2167 -5.36%
2026-07-08 0 0.560 0.540 0.560 0.540 0.560 6,581,000 3,618,450 0.5498 5.600 5.400 5.600 5.400 5.600 658,100 5.4983 1.82%
2026-07-07 0 0.550 0.520 0.550 0.500 0.550 7,220,000 3,873,500 0.5365 5.500 5.200 5.500 5.000 5.500 722,000 5.3650 5.77%
2026-07-06 0 0.520 0.520 0.530 0.520 0.540 3,402,400 1,778,880 0.5228 5.200 5.200 5.300 5.200 5.400 340,240 5.2283 -1.89%
2026-07-03 0 0.530 0.520 0.530 0.520 0.550 24,910,000 13,223,700 0.5309 5.300 5.200 5.300 5.200 5.500 2,491,000 5.3086 6.00%
2026-07-02 0 0.500 0.500 0.520 0.470 0.510 22,880,000 11,450,250 0.5004 5.000 5.000 5.200 4.700 5.100 2,288,000 5.0045 3.09%
2026-06-30 0 0.485 0.470 0.485 0.450 0.510 7,060,000 3,392,200 0.4805 4.850 4.700 4.850 4.500 5.100 706,000 4.8048 -4.90%
2026-06-29 0 0.510 0.510 0.520 0.510 0.540 19,670,000 10,206,800 0.5189 5.100 5.100 5.200 5.100 5.400 1,967,000 5.1890 -5.56%
2026-06-26 0 0.540 0.520 0.540 0.520 0.610 60,808,000 34,048,050 0.5599 5.400 5.200 5.400 5.200 6.100 6,080,800 5.5993 -1.82%
2026-06-25 0 0.550 0.540 0.550 0.530 0.570 143,810,320 80,863,660 0.5623 5.500 5.400 5.500 5.300 5.700 14,381,032 5.6229 0.00%
2026-06-24 0 0.550 0.550 0.560 0.520 0.560 74,874,000 41,220,200 0.5505 5.500 5.500 5.600 5.200 5.600 7,487,400 5.5053 5.77%
2026-06-23 0 0.520 0.520 0.530 0.520 0.530 77,923,000 40,634,790 0.5215 5.200 5.200 5.300 5.200 5.300 7,792,300 5.2147 -3.70%
2026-06-22 0 0.540 0.530 0.540 0.520 0.560 61,780,000 33,947,800 0.5495 5.400 5.300 5.400 5.200 5.600 6,178,000 5.4949 3.85%
2026-06-18 0 0.520 0.520 0.530 0.510 0.550 133,290,000 69,605,700 0.5222 5.200 5.200 5.300 5.100 5.500 13,329,000 5.2221 -5.45%
2026-06-17 0 0.550 0.530 0.560 0.530 0.560 32,480,000 17,913,200 0.5515 5.500 5.300 5.600 5.300 5.600 3,248,000 5.5151 5.77%
2026-06-16 0 0.520 0.520 0.530 0.495 0.560 163,326,760 86,219,647 0.5279 5.200 5.200 5.300 4.950 5.600 16,332,676 5.2790 -7.14%
2026-06-15 0 0.560 0.550 0.560 0.540 0.570 12,080,000 6,712,700 0.5557 5.600 5.500 5.600 5.400 5.700 1,208,000 5.5569 -1.75%
2026-06-12 0 0.570 0.560 0.570 0.540 0.570 22,250,680 12,338,030 0.5545 5.700 5.600 5.700 5.400 5.700 2,225,068 5.5450 3.64%
2026-06-11 0 0.550 0.550 0.560 0.510 0.580 59,857,600 32,623,332 0.5450 5.500 5.500 5.600 5.100 5.800 5,985,760 5.4502 3.77%
2026-06-10 0 0.530 0.520 0.530 0.480 0.560 21,990,000 11,351,700 0.5162 5.300 5.200 5.300 4.800 5.600 2,199,000 5.1622 8.16%
2026-06-09 0 0.490 0.490 0.495 0.470 0.510 9,266,460 4,564,866 0.4926 4.900 4.900 4.950 4.700 5.100 926,646 4.9262 0.00%
2026-06-08 0 0.490 0.485 0.490 0.490 0.580 50,262,000 26,125,330 0.5198 4.900 4.850 4.900 4.900 5.800 5,026,200 5.1978 -14.04%
2026-06-05 0 0.570 0.570 0.580 0.570 0.620 10,550,000 6,282,800 0.5955 5.700 5.700 5.800 5.700 6.200 1,055,000 5.9553 -5.00%
2026-06-04 0 0.600 0.580 0.600 0.550 0.620 8,811,760 5,124,254 0.5815 6.000 5.800 6.000 5.500 6.200 881,176 5.8152 5.26%
2026-06-03 0 0.570 0.570 0.580 0.540 0.590 4,970,000 2,830,800 0.5696 5.700 5.700 5.800 5.400 5.900 497,000 5.6958 5.56%
2026-06-02 0 0.540 0.540 0.550 0.510 0.550 3,440,000 1,825,700 0.5307 5.400 5.400 5.500 5.100 5.500 344,000 5.3073 1.89%
2026-06-01 0 0.530 0.520 0.530 0.490 0.540 9,141,000 4,789,230 0.5239 5.300 5.200 5.300 4.900 5.400 914,100 5.2393 6.00%
2026-05-29 0 0.500 0.495 0.500 0.490 0.530 160,777,280 83,807,544 0.5213 5.000 4.950 5.000 4.900 5.300 16,077,728 5.2126 0.00%
2026-05-28 0 0.500 0.495 0.500 0.470 0.530 6,184,200 3,087,914 0.4993 5.000 4.950 5.000 4.700 5.300 618,420 4.9932 4.17%
2026-05-27 0 0.480 0.465 0.480 0.460 0.485 3,990,000 1,890,750 0.4739 4.800 4.650 4.800 4.600 4.850 399,000 4.7387 -1.03%
2026-05-26 0 0.485 0.485 0.490 0.435 0.500 6,840,000 3,291,750 0.4813 4.850 4.850 4.900 4.350 5.000 684,000 4.8125 5.43%
2026-05-22 0 0.460 0.455 0.460 0.445 0.490 43,990,000 20,147,500 0.4580 4.600 4.550 4.600 4.450 4.900 4,399,000 4.5800 -3.16%
2026-05-21 0 0.475 0.470 0.480 0.435 0.530 13,960,000 6,664,100 0.4774 4.750 4.700 4.800 4.350 5.300 1,396,000 4.7737 -4.04%
2026-05-20 0 0.495 0.495 0.500 0.450 0.520 146,893,200 71,486,186 0.4867 4.950 4.950 5.000 4.500 5.200 14,689,320 4.8665 4.21%
2026-05-19 0 0.475 0.470 0.475 0.455 0.480 21,697,240 10,118,658 0.4664 4.750 4.700 4.750 4.550 4.800 2,169,724 4.6636 5.56%
2026-05-18 0 0.450 0.450 0.455 0.420 0.475 103,760,000 45,012,850 0.4338 4.500 4.500 4.550 4.200 4.750 10,376,000 4.3382 -2.17%
2026-05-15 0 0.460 0.460 0.465 0.340 0.465 136,056,570 56,797,364 0.4175 4.600 4.600 4.650 3.400 4.650 13,605,657 4.1745 5.75%
2026-05-14 0 0.435 0.430 0.435 0.420 0.500 9,870,000 4,566,000 0.4626 4.350 4.300 4.350 4.200 5.000 987,000 4.6261 -3.33%
2026-05-13 0 0.450 0.440 0.450 0.390 0.450 66,380,000 27,035,300 0.4073 4.500 4.400 4.500 3.900 4.500 6,638,000 4.0728 13.92%
2026-05-12 0 0.395 0.390 0.395 0.385 0.400 2,860,000 1,132,300 0.3959 3.950 3.900 3.950 3.850 4.000 286,000 3.9591 2.60%
2026-05-11 0 0.385 0.385 0.400 0.380 0.400 2,170,000 840,550 0.3874 3.850 3.850 4.000 3.800 4.000 217,000 3.8735 0.00%
2026-05-08 0 0.385 0.375 0.385 0.365 0.395 3,860,000 1,466,550 0.3799 3.850 3.750 3.850 3.650 3.950 386,000 3.7994 -1.28%
2026-05-07 0 0.390 0.380 0.390 0.370 0.390 1,650,560 621,246 0.3764 3.900 3.800 3.900 3.700 3.900 165,056 3.7638 2.63%
2026-05-06 0 0.380 0.375 0.380 0.365 0.390 3,200,000 1,213,950 0.3794 3.800 3.750 3.800 3.650 3.900 320,000 3.7936 5.56%
2026-05-05 0 0.360 0.350 0.360 0.340 0.365 2,812,000 1,003,540 0.3569 3.600 3.500 3.600 3.400 3.650 281,200 3.5688 1.41%
2026-05-04 0 0.355 0.350 0.360 0.340 0.360 410,000 144,700 0.3529 3.550 3.500 3.600 3.400 3.600 41,000 3.5293 0.00%
2026-04-30 0 0.355 0.350 0.360 0.350 0.360 600,000 211,950 0.3533 3.550 3.500 3.600 3.500 3.600 60,000 3.5325 0.00%
2026-04-29 0 0.355 0.350 0.360 0.345 0.360 1,870,000 662,250 0.3541 3.550 3.500 3.600 3.450 3.600 187,000 3.5414 1.43%
2026-04-28 0 0.350 0.350 0.355 0.340 0.355 768,400 267,488 0.3481 3.500 3.500 3.550 3.400 3.550 76,840 3.4811 -2.78%
2026-04-27 0 0.360 0.350 0.360 0.350 0.365 980,000 348,700 0.3558 3.600 3.500 3.600 3.500 3.650 98,000 3.5582 0.00%
2026-04-24 0 0.360 0.350 0.360 0.345 0.365 1,250,000 443,250 0.3546 3.600 3.500 3.600 3.450 3.650 125,000 3.5460 0.00%
2026-04-23 0 0.360 0.350 0.360 0.335 0.365 2,890,400 1,015,332 0.3513 3.600 3.500 3.600 3.350 3.650 289,040 3.5128 0.00%
2026-04-22 0 0.360 0.355 0.360 0.345 0.375 4,761,440 1,702,081 0.3575 3.600 3.550 3.600 3.450 3.750 476,144 3.5747 9.09%
2026-04-21 0 0.330 0.325 0.335 0.300 0.330 1,030,000 324,750 0.3153 3.300 3.250 3.350 3.000 3.300 103,000 3.1529 6.45%
2026-04-20 0 0.310 0.305 0.310 0.300 0.310 610,000 187,100 0.3067 3.100 3.050 3.100 3.000 3.100 61,000 3.0672 0.00%
2026-04-17 0 0.310 0.305 0.330 0.300 0.330 1,400,000 434,550 0.3104 3.100 3.050 3.300 3.000 3.300 140,000 3.1039 -6.06%
2026-04-16 0 0.330 0.325 0.335 0.315 0.330 1,540,000 501,350 0.3256 3.300 3.250 3.350 3.150 3.300 154,000 3.2555 1.54%
2026-04-15 0 0.325 0.325 0.330 0.320 0.335 160,000 52,350 0.3272 3.250 3.250 3.300 3.200 3.350 16,000 3.2719 -2.99%
2026-04-14 0 0.335 0.325 0.340 0.305 0.335 970,800 314,986 0.3245 3.350 3.250 3.400 3.050 3.350 97,080 3.2446 3.08%
2026-04-13 0 0.325 0.315 0.330 0.320 0.335 630,000 202,850 0.3220 3.250 3.150 3.300 3.200 3.350 63,000 3.2198 -5.80%
2026-04-10 0 0.345 0.330 0.345 0.330 0.345 130,000 43,050 0.3312 3.450 3.300 3.450 3.300 3.450 13,000 3.3115 0.00%
2026-04-09 0 0.345 0.335 0.350 0.335 0.350 360,000 121,350 0.3371 3.450 3.350 3.500 3.350 3.500 36,000 3.3708 0.00%
2026-04-08 0 0.345 0.345 0.360 0.325 0.365 2,090,000 712,200 0.3408 3.450 3.450 3.600 3.250 3.650 209,000 3.4077 2.99%
2026-04-02 0 0.335 0.330 0.340 0.285 0.345 2,240,000 728,400 0.3252 3.350 3.300 3.400 2.850 3.450 224,000 3.2518 13.56%
2026-04-01 0 0.295 0.290 0.295 0.280 0.310 2,530,000 745,450 0.2946 2.950 2.900 2.950 2.800 3.100 253,000 2.9464 0.00%
2026-03-31 0 0.295 0.290 0.295 0.285 0.325 4,970,000 1,498,200 0.3014 2.950 2.900 2.950 2.850 3.250 497,000 3.0145 -6.35%
2026-03-30 0 0.315 0.315 0.330 0.315 0.340 2,730,000 881,600 0.3229 3.150 3.150 3.300 3.150 3.400 273,000 3.2293 -5.97%
2026-03-27 0 0.335 0.325 0.335 0.325 0.340 296,240 97,803 0.3301 3.350 3.250 3.350 3.250 3.400 29,624 3.3015 -1.47%
2026-03-26 0 0.340 0.330 0.345 0.330 0.340 520,000 174,700 0.3360 3.400 3.300 3.450 3.300 3.400 52,000 3.3596 -2.86%
2026-03-25 0 0.350 0.350 0.360 0.335 0.365 1,140,000 401,400 0.3521 3.500 3.500 3.600 3.350 3.650 114,000 3.5211 4.48%
2026-03-24 0 0.335 0.335 0.340 0.330 0.355 1,380,000 467,250 0.3386 3.350 3.350 3.400 3.300 3.550 138,000 3.3859 0.00%
2026-03-23 0 0.335 0.335 0.340 0.330 0.375 3,660,320 1,260,400 0.3443 3.350 3.350 3.400 3.300 3.750 366,032 3.4434 -6.94%
2026-03-20 0 0.360 0.355 0.365 0.350 0.375 1,950,000 705,000 0.3615 3.600 3.550 3.650 3.500 3.750 195,000 3.6154 2.86%
2026-03-19 0 0.350 0.350 0.360 0.350 0.365 1,360,000 484,400 0.3562 3.500 3.500 3.600 3.500 3.650 136,000 3.5618 -4.11%
2026-03-18 0 0.365 0.365 0.375 0.330 0.380 6,630,000 2,321,800 0.3502 3.650 3.650 3.750 3.300 3.800 663,000 3.5020 1.39%
2026-03-17 0 0.360 0.355 0.365 0.335 0.395 6,800,000 2,445,250 0.3596 3.600 3.550 3.650 3.350 3.950 680,000 3.5960 -8.86%
2026-03-16 0 0.395 0.385 0.395 0.370 0.410 3,790,000 1,493,000 0.3939 3.950 3.850 3.950 3.700 4.100 379,000 3.9393 0.00%
2026-03-13 0 0.395 0.390 0.395 0.380 0.460 7,844,400 3,269,354 0.4168 3.950 3.900 3.950 3.800 4.600 784,440 4.1678 -14.13%
2026-03-12 0 0.460 0.455 0.460 0.450 0.500 7,030,000 3,291,200 0.4682 4.600 4.550 4.600 4.500 5.000 703,000 4.6817 -8.00%
2026-03-11 0 0.500 0.490 0.500 0.415 0.500 5,994,000 2,728,800 0.4553 5.000 4.900 5.000 4.150 5.000 599,400 4.5526 17.65%
2026-03-10 0 0.425 0.420 0.430 0.400 0.440 5,740,000 2,434,550 0.4241 4.250 4.200 4.300 4.000 4.400 574,000 4.2414 1.19%
2026-03-09 0 0.420 0.415 0.420 0.375 0.420 5,330,000 2,100,250 0.3940 4.200 4.150 4.200 3.750 4.200 533,000 3.9404 5.00%
2026-03-06 0 0.400 0.395 0.400 0.360 0.415 11,176,000 4,422,370 0.3957 4.000 3.950 4.000 3.600 4.150 1,117,600 3.9570 12.68%
2026-03-05 0 0.355 0.340 0.355 0.330 0.360 4,142,720 1,409,270 0.3402 3.550 3.400 3.550 3.300 3.600 414,272 3.4018 0.00%
2026-03-04 0 0.355 0.350 0.360 0.315 0.375 16,390,000 5,788,500 0.3532 3.550 3.500 3.600 3.150 3.750 1,639,000 3.5317 14.52%
2026-03-03 0 0.310 0.300 0.310 0.290 0.315 2,332,000 711,210 0.3050 3.100 3.000 3.100 2.900 3.150 233,200 3.0498 3.33%
2026-03-02 0 0.300 0.300 0.310 0.280 0.320 2,160,000 656,600 0.3040 3.000 3.000 3.100 2.800 3.200 216,000 3.0398 0.00%
2026-02-27 0 0.300 0.295 0.300 0.295 0.330 4,897,200 1,490,216 0.3043 3.000 2.950 3.000 2.950 3.300 489,720 3.0430 -4.76%
2026-02-26 0 0.315 0.315 0.325 0.315 0.340 3,390,000 1,101,700 0.3250 3.150 3.150 3.250 3.150 3.400 339,000 3.2499 -8.70%
2026-02-25 0 0.345 0.345 0.350 0.345 0.365 2,060,240 725,279 0.3520 3.450 3.450 3.500 3.450 3.650 206,024 3.5204 -1.43%
2026-02-24 0 0.350 0.350 0.355 0.315 0.360 8,176,400 2,764,262 0.3381 3.500 3.500 3.550 3.150 3.600 817,640 3.3808 2.94%
2026-02-23 0 0.340 0.340 0.345 0.295 0.345 10,800,480 3,323,629 0.3077 3.400 3.400 3.450 2.950 3.450 1,080,048 3.0773 13.33%
2026-02-20 0 0.300 0.295 0.300 0.290 0.320 1,160,000 344,750 0.2972 3.000 2.950 3.000 2.900 3.200 116,000 2.9720 -1.64%
2026-02-16 0 0.305 0.295 0.305 0.280 0.320 3,540,000 1,079,700 0.3050 3.050 2.950 3.050 2.800 3.200 354,000 3.0500 3.39%
2026-02-13 0 0.295 0.285 0.295 0.270 0.295 4,060,000 1,158,450 0.2853 2.950 2.850 2.950 2.700 2.950 406,000 2.8533 -1.67%
2026-02-12 0 0.300 0.295 0.300 0.285 0.315 4,865,760 1,440,808 0.2961 3.000 2.950 3.000 2.850 3.150 486,576 2.9611 0.00%
2026-02-11 0 0.300 0.295 0.300 0.300 0.330 6,052,960 1,902,058 0.3142 3.000 2.950 3.000 3.000 3.300 605,296 3.1424 -1.64%
2026-02-10 0 0.305 0.300 0.305 0.265 0.310 23,490,000 6,907,000 0.2940 3.050 3.000 3.050 2.650 3.100 2,349,000 2.9404 8.93%
2026-02-09 0 0.280 0.270 0.280 0.250 0.280 14,770,160 3,950,691 0.2675 2.800 2.700 2.800 2.500 2.800 1,477,016 2.6748 15.70%
2026-02-06 0 0.242 0.242 0.247 0.240 0.255 4,743,280 1,167,510 0.2461 2.420 2.420 2.470 2.400 2.550 474,328 2.4614 -2.02%
2026-02-05 0 0.247 0.245 0.248 0.229 0.247 9,170,000 2,211,260 0.2411 2.470 2.450 2.480 2.290 2.470 917,000 2.4114 7.86%
2026-02-04 0 0.229 0.228 0.233 0.222 0.238 3,060,000 701,150 0.2291 2.290 2.280 2.330 2.220 2.380 306,000 2.2913 -0.43%
2026-02-03 0 0.230 0.225 0.230 0.209 0.242 11,230,010 2,529,752 0.2253 2.300 2.250 2.300 2.090 2.420 1,123,001 2.2527 0.00%
2026-02-02 0 0.230 0.228 0.230 0.210 0.245 8,732,560 2,029,421 0.2324 2.300 2.280 2.300 2.100 2.450 873,256 2.3240 8.49%
2026-01-30 0 0.212 0.212 0.216 0.212 0.220 1,540,000 329,860 0.2142 2.120 2.120 2.160 2.120 2.200 154,000 2.1419 -1.40%
2026-01-29 0 0.215 0.210 0.215 0.202 0.233 7,750,000 1,652,570 0.2132 2.150 2.100 2.150 2.020 2.330 775,000 2.1323 -4.44%
2026-01-28 0 0.225 0.223 0.225 0.215 0.246 5,098,560 1,189,428 0.2333 2.250 2.230 2.250 2.150 2.460 509,856 2.3329 -4.66%
2026-01-27 0 0.236 0.232 0.236 0.226 0.242 7,290,000 1,702,010 0.2335 2.360 2.320 2.360 2.260 2.420 729,000 2.3347 3.51%
2026-01-26 0 0.228 0.227 0.230 0.205 0.235 5,654,560 1,243,505 0.2199 2.280 2.270 2.300 2.050 2.350 565,456 2.1991 2.24%
2026-01-23 0 0.223 0.219 0.221 0.212 0.270 13,770,000 3,206,940 0.2329 2.230 2.190 2.210 2.120 2.700 1,377,000 2.3289 -8.61%
2026-01-22 0 0.244 0.244 0.245 0.210 0.247 11,650,000 2,706,100 0.2323 2.440 2.440 2.450 2.100 2.470 1,165,000 2.3228 9.42%
2026-01-21 0 0.223 0.219 0.224 0.180 0.228 24,171,392 5,104,671 0.2112 2.230 2.190 2.240 1.800 2.280 2,417,139 2.1119 21.20%
2026-01-20 0 0.184 0.184 0.187 0.160 0.190 14,440,030 2,577,942 0.1785 1.840 1.840 1.870 1.600 1.900 1,444,003 1.7853 16.46%
2026-01-19 0 0.158 0.157 0.159 0.150 0.170 20,550,000 3,289,460 0.1601 1.580 1.570 1.590 1.500 1.700 2,055,000 1.6007 -13.66%
2026-01-16 0 0.183 0.182 0.187 0.175 0.192 9,580,000 1,742,470 0.1819 1.830 1.820 1.870 1.750 1.920 958,000 1.8189 -5.18%
2026-01-15 0 0.193 0.193 0.205 0.190 0.203 1,640,000 319,190 0.1946 1.930 1.930 2.050 1.900 2.030 164,000 1.9463 -0.52%
2026-01-14 0 0.194 0.193 0.195 0.188 0.205 2,750,000 538,620 0.1959 1.940 1.930 1.950 1.880 2.050 275,000 1.9586 -7.62%
2026-01-13 0 0.210 0.206 0.210 0.199 0.230 8,870,000 1,840,650 0.2075 2.100 2.060 2.100 1.990 2.300 887,000 2.0751 -10.26%
2026-01-12 0 0.234 0.232 0.234 0.228 0.235 6,020,000 1,395,300 0.2318 2.340 2.320 2.340 2.280 2.350 602,000 2.3178 2.63%
2026-01-09 0 0.228 0.227 0.228 0.218 0.240 8,140,400 1,858,382 0.2283 2.280 2.270 2.280 2.180 2.400 814,040 2.2829 -0.87%
2026-01-08 0 0.230 0.230 0.233 0.190 0.235 27,702,080 5,905,685 0.2132 2.300 2.300 2.330 1.900 2.350 2,770,208 2.1319 21.69%
2026-01-07 0 0.189 0.186 0.189 0.171 0.200 7,441,200 1,365,139 0.1835 1.890 1.860 1.890 1.710 2.000 744,120 1.8346 6.18%
2026-01-06 0 0.178 0.170 0.178 0.151 0.185 15,318,160 2,597,209 0.1696 1.780 1.700 1.780 1.510 1.850 1,531,816 1.6955 14.84%
2026-01-05 0 0.155 0.149 0.156 0.144 0.162 13,030,960 2,004,739 0.1538 1.550 1.490 1.560 1.440 1.620 1,303,096 1.5384 -0.64%
2026-01-02 0 0.156 0.156 0.158 0.150 0.159 2,701,200 418,390 0.1549 1.560 1.560 1.580 1.500 1.590 270,120 1.5489 2.63%
2025-12-31 0 0.152 0.152 0.154 0.146 0.169 2,580,000 391,980 0.1519 1.520 1.520 1.540 1.460 1.690 258,000 1.5193 -7.32%
2025-12-30 0 0.164 0.156 0.164 0.150 0.180 5,787,520 904,122 0.1562 1.640 1.560 1.640 1.500 1.800 578,752 1.5622 -3.53%
2025-12-29 0 0.170 0.161 0.170 0.160 0.175 868,540 143,500 0.1652 1.700 1.610 1.700 1.600 1.750 86,854 1.6522 -1.73%
2025-12-24 0 0.173 0.166 0.173 0.148 0.183 3,326,960 559,055 0.1680 1.730 1.660 1.730 1.480 1.830 332,696 1.6804 16.89%
2025-12-23 0 0.148 0.148 0.155 0.143 0.163 6,657,520 1,021,214 0.1534 1.480 1.480 1.550 1.430 1.630 665,752 1.5339 -3.90%
2025-12-22 0 0.154 0.154 0.157 0.150 0.170 2,850,000 441,370 0.1549 1.540 1.540 1.570 1.500 1.700 285,000 1.5487 -12.00%
2025-12-19 0 0.175 0.166 0.175 0.165 0.175 180,000 30,150 0.1675 1.750 1.660 1.750 1.650 1.750 18,000 1.6750 -1.13%
2025-12-18 0 0.177 0.170 0.177 0.170 0.177 960,000 166,400 0.1733 1.770 1.700 1.770 1.700 1.770 96,000 1.7333 -0.56%
2025-12-17 0 0.178 0.170 0.178 0.170 0.179 171,040 29,866 0.1746 1.780 1.700 1.780 1.700 1.790 17,104 1.7461 -0.56%
2025-12-16 0 0.179 0.173 0.180 0.173 0.179 232,000 41,376 0.1783 1.790 1.730 1.800 1.730 1.790 23,200 1.7834 -0.56%
2025-12-15 0 0.180 0.173 0.180 0.173 0.182 390,720 68,702 0.1758 1.800 1.730 1.800 1.730 1.820 39,072 1.7583 -1.64%
2025-12-12 0 0.183 0.178 0.183 0.169 0.190 1,150,000 206,140 0.1793 1.830 1.780 1.830 1.690 1.900 115,000 1.7925 0.55%
2025-12-11 0 0.182 0.180 0.185 0.162 0.195 8,281,280 1,494,908 0.1805 1.820 1.800 1.850 1.620 1.950 828,128 1.8052 23.39%
2025-12-10 0 0.200 0.193 0.200 0.155 0.237 4,091,680 861,153 0.2105 1.475 1.423 1.475 1.143 1.748 554,804 1.5522 -8.68%
2025-12-09 0 0.219 0.215 0.225 0.215 0.225 1,090,000 236,140 0.2166 1.615 1.586 1.659 1.586 1.659 147,797 1.5977 -8.37%
2025-12-08 0 0.239 0.212 0.239 0.205 0.248 3,640,010 780,322 0.2144 1.763 1.563 1.763 1.512 1.829 493,561 1.5810 0.84%
2025-12-05 0 0.237 0.236 0.244 0.230 0.255 1,351,000 320,890 0.2375 1.748 1.741 1.800 1.696 1.881 183,186 1.7517 -7.06%
2025-12-04 0 0.255 0.239 0.255 0.235 0.290 1,360,000 342,390 0.2518 1.881 1.763 1.881 1.733 2.139 184,407 1.8567 6.25%
2025-12-03 0 0.240 0.238 0.244 0.235 0.270 1,700,000 420,590 0.2474 1.770 1.755 1.800 1.733 1.991 230,508 1.8246 -4.00%
2025-12-02 0 0.250 0.234 0.250 0.226 0.255 2,130,000 524,980 0.2465 1.844 1.726 1.844 1.667 1.881 288,814 1.8177 8.23%
2025-12-01 0 0.231 0.231 0.232 0.209 0.232 1,190,000 261,640 0.2199 1.704 1.704 1.711 1.541 1.711 161,356 1.6215 10.53%
2025-11-28 0 0.209 0.209 0.210 0.207 0.216 810,000 169,920 0.2098 1.541 1.541 1.549 1.527 1.593 109,831 1.5471 -7.52%
2025-11-27 0 0.226 0.218 0.227 0.212 0.247 1,350,000 296,770 0.2198 1.667 1.608 1.674 1.563 1.822 183,051 1.6212 -3.00%
2025-11-26 0 0.233 0.232 0.240 0.232 0.250 390,000 93,010 0.2385 1.718 1.711 1.770 1.711 1.844 52,881 1.7588 -6.80%
2025-11-25 0 0.250 0.250 0.255 0.240 0.255 750,000 188,600 0.2515 1.844 1.844 1.881 1.770 1.881 101,695 1.8546 -1.96%
2025-11-24 0 0.255 0.250 0.260 0.250 0.275 180,000 46,170 0.2565 1.881 1.844 1.917 1.844 2.028 24,407 1.8917 2.41%
2025-11-21 0 0.249 0.236 0.250 0.260 0.260 10,400 2,690 0.2587 1.836 1.741 1.844 1.917 1.917 1,410 1.9076 -2.35%
2025-11-20 0 0.255 0.248 0.260 0.245 0.275 890,000 227,110 0.2552 1.881 1.829 1.917 1.807 2.028 120,678 1.8820 0.00%
2025-11-19 0 0.255 0.250 0.255 0.233 0.275 3,560,000 884,880 0.2486 1.881 1.844 1.881 1.718 2.028 482,712 1.8331 0.00%
2025-11-18 0 0.255 0.250 0.260 0.250 0.330 5,780,000 1,567,050 0.2711 1.881 1.844 1.917 1.844 2.434 783,729 1.9995 -16.39%
2025-11-17 0 0.305 0.295 0.305 0.285 0.350 5,260,000 1,635,500 0.3109 2.249 2.176 2.249 2.102 2.581 713,220 2.2931 -7.58%
2025-11-14 0 0.330 0.330 0.335 0.300 0.350 8,261,200 2,695,180 0.3262 2.434 2.434 2.471 2.213 2.581 1,120,163 2.4061 4.76%
2025-11-13 0 0.315 0.295 0.315 0.275 0.320 5,902,000 1,755,360 0.2974 2.323 2.176 2.323 2.028 2.360 800,271 2.1935 12.50%
2025-11-12 0 0.280 0.270 0.285 0.265 0.300 7,880,000 2,173,034 0.2758 2.065 1.991 2.102 1.954 2.213 1,068,475 2.0338 -1.75%
2025-11-11 0 0.285 0.275 0.285 0.244 0.290 7,580,640 2,089,242 0.2756 2.102 2.028 2.102 1.800 2.139 1,027,883 2.0326 11.76%
2025-11-10 0 0.255 0.250 0.265 0.221 0.265 6,840,000 1,683,250 0.2461 1.881 1.844 1.954 1.630 1.954 927,458 1.8149 13.33%
2025-11-07 0 0.225 0.225 0.228 0.225 0.270 7,061,520 1,670,361 0.2365 1.659 1.659 1.682 1.659 1.991 957,494 1.7445 -10.00%
2025-11-06 0 0.250 0.250 0.260 0.245 0.340 13,590,000 3,723,992 0.2740 1.844 1.844 1.917 1.807 2.508 1,842,712 2.0209 -18.03%
2025-11-05 0 0.305 0.300 0.305 0.211 0.310 36,306,560 10,271,177 0.2829 2.249 2.213 2.249 1.556 2.286 4,922,923 2.0864 31.47%
2025-11-04 0 0.232 0.232 0.236 0.150 0.290 78,885,760 17,445,256 0.2211 1.711 1.711 1.741 1.106 2.139 10,696,374 1.6310 54.67%
2025-11-03 0 0.150 0.148 0.151 0.146 0.150 1,465,600 218,864 0.1493 1.106 1.092 1.114 1.077 1.106 198,725 1.1013 3.45%
2025-10-31 0 0.145 0.145 0.150 0.143 0.150 546,480 80,418 0.1472 1.069 1.069 1.106 1.055 1.106 74,099 1.0853 -3.33%
2025-10-30 0 0.150 0.148 0.153 0.147 0.152 990,000 148,110 0.1496 1.106 1.092 1.128 1.084 1.121 134,237 1.1033 -1.32%
2025-10-28 0 0.152 0.151 0.154 0.145 0.153 1,982,640 295,796 0.1492 1.121 1.114 1.136 1.069 1.128 268,833 1.1003 2.01%
2025-10-27 0 0.149 0.148 0.149 0.147 0.152 3,600,480 536,398 0.1490 1.099 1.092 1.099 1.084 1.121 488,201 1.0987 -3.25%
2025-10-24 0 0.154 0.152 0.154 0.150 0.156 5,460,000 823,020 0.1507 1.136 1.121 1.136 1.106 1.151 740,339 1.1117 1.99%
2025-10-23 0 0.151 0.151 0.155 0.150 0.154 850,000 128,320 0.1510 1.114 1.114 1.143 1.106 1.136 115,254 1.1134 -2.58%
2025-10-22 0 0.155 0.154 0.155 0.151 0.155 140,000 21,250 0.1518 1.143 1.136 1.143 1.114 1.143 18,983 1.1194 2.65%
2025-10-21 0 0.151 0.150 0.151 0.151 0.154 1,640,000 249,930 0.1524 1.114 1.106 1.114 1.114 1.136 222,373 1.1239 -2.58%
2025-10-20 0 0.155 0.152 0.155 0.153 0.162 933,200 145,084 0.1555 1.143 1.121 1.143 1.128 1.195 126,536 1.1466 0.65%
2025-10-17 0 0.154 0.153 0.154 0.152 0.167 2,481,950 388,404 0.1565 1.136 1.128 1.136 1.121 1.232 336,536 1.1541 -1.28%
2025-10-16 0 0.156 0.156 0.157 0.152 0.166 4,430,000 697,760 0.1575 1.151 1.151 1.158 1.121 1.224 600,678 1.1616 0.00%
2025-10-15 0 0.156 0.156 0.159 0.155 0.196 14,602,160 2,428,984 0.1663 1.151 1.151 1.173 1.143 1.445 1,979,954 1.2268 -14.75%
2025-10-14 0 0.183 0.180 0.181 0.170 0.185 1,460,000 254,700 0.1745 1.350 1.328 1.335 1.254 1.364 197,966 1.2866 7.65%
2025-10-13 0 0.170 0.169 0.172 0.164 0.181 3,510,400 606,918 0.1729 1.254 1.246 1.269 1.210 1.335 475,986 1.2751 -3.41%
2025-10-10 0 0.176 0.171 0.176 0.171 0.190 1,821,360 322,777 0.1772 1.298 1.261 1.298 1.261 1.401 246,964 1.3070 -3.83%
2025-10-09 0 0.183 0.183 0.185 0.180 0.216 7,340,400 1,377,424 0.1876 1.350 1.350 1.364 1.328 1.593 995,308 1.3839 -11.59%
2025-10-08 0 0.207 0.206 0.207 0.189 0.227 16,691,360 3,460,820 0.2073 1.527 1.519 1.527 1.394 1.674 2,263,235 1.5291 8.95%
2025-10-06 0 0.190 0.190 0.193 0.165 0.199 31,800,000 5,866,770 0.1845 1.401 1.401 1.423 1.217 1.468 4,311,864 1.3606 22.58%
2025-10-03 0 0.155 0.152 0.155 0.148 0.198 31,964,000 5,202,208 0.1628 1.143 1.121 1.143 1.092 1.460 4,334,102 1.2003 -8.82%
2025-10-02 0 0.170 0.170 0.171 0.170 0.191 7,402,456 1,327,586 0.1793 1.254 1.254 1.261 1.254 1.409 1,003,723 1.3227 -13.71%
2025-09-30 0 0.197 0.195 0.197 0.194 0.214 13,770,000 2,738,590 0.1989 1.453 1.438 1.453 1.431 1.578 1,867,119 1.4667 -10.45%
2025-09-29 0 0.220 0.219 0.220 0.208 0.250 7,570,000 1,691,970 0.2235 1.622 1.615 1.622 1.534 1.844 1,026,441 1.6484 -12.00%
2025-09-26 0 0.250 0.240 0.247 0.250 0.285 2,280,000 594,150 0.2606 1.844 1.770 1.822 1.844 2.102 309,153 1.9219 -3.85%
2025-09-25 0 0.260 0.260 0.265 0.260 0.270 1,820,000 481,400 0.2645 1.917 1.917 1.954 1.917 1.991 246,780 1.9507 -3.70%
2025-09-24 0 0.270 0.265 0.270 0.265 0.275 850,000 230,100 0.2707 1.991 1.954 1.991 1.954 2.028 115,254 1.9965 -3.57%
2025-09-23 0 0.280 0.265 0.280 0.265 0.295 2,180,000 601,050 0.2757 2.065 1.954 2.065 1.954 2.176 295,593 2.0334 -1.75%
2025-09-22 0 0.285 0.280 0.285 0.280 0.305 860,000 246,450 0.2866 2.102 2.065 2.102 2.065 2.249 116,610 2.1135 0.00%
2025-09-19 0 0.285 0.270 0.290 0.275 0.320 2,019,920 592,478 0.2933 2.102 1.991 2.139 2.028 2.360 273,887 2.1632 -1.72%
2025-09-18 0 0.290 0.290 0.295 0.265 0.290 1,144,000 313,740 0.2742 2.139 2.139 2.176 1.954 2.139 155,119 2.0226 3.57%
2025-09-17 0 0.280 0.280 0.290 0.270 0.325 2,456,000 718,940 0.2927 2.065 2.065 2.139 1.991 2.397 333,017 2.1589 -1.75%
2025-09-16 0 0.285 0.280 0.285 0.265 0.285 1,924,000 531,830 0.2764 2.102 2.065 2.102 1.954 2.102 260,881 2.0386 0.00%
2025-09-15 0 0.285 0.285 0.290 0.275 0.300 4,830,000 1,380,550 0.2858 2.102 2.102 2.139 2.028 2.213 654,915 2.1080 -5.00%
2025-09-12 0 0.300 0.295 0.310 0.285 0.540 31,640,000 11,400,470 0.3603 2.213 2.176 2.286 2.102 3.983 4,290,169 2.6573 -13.04%
2025-09-11 0 0.345 0.340 0.345 0.250 0.380 9,556,000 3,025,340 0.3166 2.544 2.508 2.544 1.844 2.802 1,295,729 2.3349 18.97%
2025-09-10 0 0.290 0.285 0.290 0.250 0.300 3,100,640 859,979 0.2774 2.139 2.102 2.139 1.844 2.213 420,426 2.0455 -6.45%
2025-09-09 0 0.310 0.300 0.315 0.290 0.355 5,390,000 1,689,100 0.3134 2.286 2.213 2.323 2.139 2.618 730,847 2.3112 -17.33%
2025-09-08 0 0.375 0.375 0.385 0.350 0.440 9,397,272 4,006,831 0.4264 2.766 2.766 2.839 2.581 3.245 1,274,206 3.1446 -14.77%
2025-09-05 0 0.440 0.440 0.445 0.405 0.450 7,919,600 3,482,294 0.4397 3.245 3.245 3.282 2.987 3.319 1,073,844 3.2428 -6.38%
2025-09-04 0 0.470 0.460 0.485 0.460 0.520 287,760 139,847 0.4860 3.466 3.393 3.577 3.393 3.835 39,018 3.5841 -9.62%
2025-09-03 0 0.520 0.500 0.540 0.340 0.540 39,822,913 19,753,956 0.4960 3.835 3.688 3.983 2.508 3.983 5,399,717 3.6583 -1.89%
2025-09-02 0 0.530 0.520 0.550 0.500 0.550 310,000 161,500 0.5210 3.909 3.835 4.056 3.688 4.056 42,034 3.8421 -3.64%
2025-09-01 0 0.550 0.530 0.570 0.530 0.550 170,000 91,400 0.5376 4.056 3.909 4.204 3.909 4.056 23,051 3.9651 0.00%
2025-08-29 0 0.550 0.540 0.560 0.520 0.590 350,000 193,000 0.5514 4.056 3.983 4.130 3.835 4.351 47,458 4.0668 0.00%
2025-08-28 0 0.550 0.540 0.550 0.520 0.660 1,472,800 824,356 0.5597 4.056 3.983 4.056 3.835 4.868 199,702 4.1279 -9.84%
2025-08-27 0 0.610 0.600 0.620 0.520 0.830 37,960,000 22,801,500 0.6007 4.499 4.425 4.573 3.835 6.121 5,147,119 4.4300 -14.08%
2025-08-26 0 0.710 0.700 0.720 0.700 0.730 130,000 93,800 0.7215 5.236 5.162 5.310 5.162 5.384 17,627 5.3213 0.00%
2025-08-25 0 0.710 0.710 0.750 0.640 0.760 4,333,829 3,129,222 0.7220 5.236 5.236 5.531 4.720 5.605 587,638 5.3251 1.43%
2025-08-22 0 0.700 0.700 0.730 0.670 0.740 640,000 446,200 0.6972 5.162 5.162 5.384 4.941 5.458 86,780 5.1418 4.48%
2025-08-21 0 0.670 0.660 0.690 0.590 0.780 1,770,000 1,210,800 0.6841 4.941 4.868 5.089 4.351 5.752 240,000 5.0450 -4.29%
2025-08-20 0 0.700 0.700 0.760 0.650 0.760 1,375,760 968,501 0.7040 5.162 5.162 5.605 4.794 5.605 186,544 5.1918 -4.11%
2025-08-19 0 0.730 0.730 0.750 0.720 0.890 1,634,840 1,277,026 0.7811 5.384 5.384 5.531 5.310 6.564 221,673 5.7608 -14.12%
2025-08-18 0 0.850 0.850 0.880 0.470 1.000 10,267,960 7,514,600 0.7318 6.269 6.269 6.490 3.466 7.375 1,392,266 5.3974 78.95%
2025-08-15 0 0.475 0.475 0.485 0.415 0.620 7,732,800 3,710,464 0.4798 3.503 3.503 3.577 3.061 4.573 1,048,515 3.5388 -5.00%
2025-08-14 0 0.500 0.490 0.500 0.480 0.750 7,407,280 4,101,555 0.5537 3.688 3.614 3.688 3.540 5.531 1,004,377 4.0837 -33.33%
2025-08-13 0 0.750 0.690 0.750 0.235 1.010 9,956,080 7,487,587 0.7521 5.531 5.089 5.531 1.733 7.449 1,349,977 5.5465 248.84%
2025-08-12 0 0.215 0.210 - - - 0 0 - 1.586 1.549 - - - 0 - 4.88%
2025-08-11 0 0.205 0.215 - 0.200 0.200 70,000 14,000 0.2000 1.512 1.586 - 1.475 1.475 9,492 1.4750 9.04%
2025-08-08 0 0.188 0.187 0.202 - - 0 0 - 1.386 1.379 1.490 - - 0 - 0.00%
2025-08-07 0 0.188 0.179 - - - 0 0 - 1.386 1.320 - - - 0 - 0.00%
2025-08-06 0 0.188 0.188 - - - 400 72 0.1800 1.386 1.386 - - - 54 1.3275 0.00%
2025-08-05 0 0.188 0.178 - - - 0 0 - 1.386 1.313 - - - 0 - 0.00%
2025-08-04 0 0.188 0.188 - - - 0 0 - 1.386 1.386 - - - 0 - 0.00%
2025-08-01 0 0.188 0.175 - - - 0 0 - 1.386 1.291 - - - 0 - 0.00%
2025-07-31 0 0.188 0.187 - - - 0 0 - 1.386 1.379 - - - 0 - 0.00%
2025-07-30 0 0.188 0.187 - - - 4,960 902 0.1819 1.386 1.379 - - - 673 1.3412 0.00%
2025-07-29 0 0.188 0.187 - - - 0 0 - 1.386 1.379 - - - 0 - 0.00%
2025-07-28 0 0.188 0.188 - 0.188 0.188 10,000 1,880 0.1880 1.386 1.386 - 1.386 1.386 1,356 1.3865 -1.05%
2025-07-25 0 0.190 0.170 - - - 0 0 - 1.401 1.254 - - - 0 - 0.00%
2025-07-24 0 0.190 0.185 - - - 0 0 - 1.401 1.364 - - - 0 - 0.00%
2025-07-23 0 0.190 0.180 - 0.190 0.190 10,640 2,012 0.1891 1.401 1.328 - 1.401 1.401 1,443 1.3946 -5.00%
2025-07-22 0 0.200 0.177 - - - 1,920 360 0.1875 1.475 1.305 - - - 260 1.3828 0.00%
2025-07-21 0 0.200 0.200 - 0.200 0.200 10,000 2,000 0.2000 1.475 1.475 - 1.475 1.475 1,356 1.4750 13.64%
2025-07-18 0 0.176 0.160 0.200 - - 0 0 - 1.298 1.180 1.475 - - 0 - 0.00%
2025-07-17 0 0.176 0.176 0.200 - - 0 0 - 1.298 1.298 1.475 - - 0 - 0.57%
2025-07-16 0 0.175 0.161 0.200 0.160 0.190 70,000 13,880 0.1983 1.291 1.187 1.475 1.180 1.401 9,492 1.4624 0.00%
2025-07-15 0 0.175 0.165 - 0.175 0.175 10,000 1,750 0.1750 1.291 1.217 - 1.291 1.291 1,356 1.2906 0.00%
2025-07-14 0 0.175 0.175 0.250 - - 1,440 233 0.1618 1.291 1.291 1.844 - - 195 1.1933 5.42%
2025-07-11 0 0.166 0.157 - - - 0 0 - 1.224 1.158 - - - 0 - 0.00%
2025-07-10 0 0.166 0.166 - - - 0 0 - 1.224 1.224 - - - 0 - 0.61%
2025-07-09 0 0.165 0.160 - - - 0 0 - 1.217 1.180 - - - 0 - 0.00%
2025-07-08 0 0.165 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-07-07 0 0.165 0.156 - - - 0 0 - 1.217 1.151 - - - 0 - 0.00%
2025-07-04 0 0.165 0.145 - - - 182,720 29,153 0.1596 1.217 1.069 - - - 24,776 1.1767 0.00%
2025-07-03 0 0.165 0.165 - 0.153 0.163 61,200 9,563 0.1563 1.217 1.217 - 1.128 1.202 8,298 1.1524 7.84%
2025-07-02 0 0.153 0.153 - 0.153 0.153 56,640 8,618 0.1522 1.128 1.128 - 1.128 1.128 7,680 1.1221 0.00%
2025-06-30 0 0.153 0.153 - 0.150 0.153 690,000 104,080 0.1508 1.128 1.128 - 1.106 1.128 93,559 1.1124 0.00%
2025-06-27 0 0.153 0.149 0.153 - - 0 0 - 1.128 1.099 1.128 - - 0 - -0.65%
2025-06-26 0 0.154 0.153 - 0.154 0.160 122,160 19,343 0.1583 1.136 1.128 - 1.136 1.180 16,564 1.1678 0.65%
2025-06-25 0 0.153 0.153 - 0.148 0.153 32,000 4,824 0.1508 1.128 1.128 - 1.092 1.128 4,339 1.1118 0.00%
2025-06-24 0 0.153 - 0.153 - - 0 0 - 1.128 - 1.128 - - 0 - 0.00%
2025-06-23 0 0.153 - 0.153 - - 0 0 - 1.128 - 1.128 - - 0 - 0.00%
2025-06-20 0 0.153 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
2025-06-19 0 0.153 - - - - 0 0 - 1.128 - - - - 0 - 0.00%
2025-06-18 0 0.153 - 0.153 - - 0 0 - 1.128 - 1.128 - - 0 - 0.00%
2025-06-17 0 0.153 0.153 - - - 0 0 - 1.128 1.128 - - - 0 - 0.66%
2025-06-16 0 0.152 0.152 - - - 3,120 453 0.1452 1.121 1.121 - - - 423 1.0708 0.00%
2025-06-13 0 0.152 - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2025-06-12 0 0.152 0.152 - - - 0 0 - 1.121 1.121 - - - 0 - 1.33%
2025-06-11 0 0.150 0.150 - 0.145 0.145 10,000 1,450 0.1450 1.106 1.106 - 1.069 1.069 1,356 1.0694 3.45%
2025-06-10 0 0.145 - - 0.145 0.145 190,000 27,550 0.1450 1.069 - - 1.069 1.069 25,763 1.0694 0.00%
2025-06-09 0 0.145 - 0.150 - - 0 0 - 1.069 - 1.106 - - 0 - 0.00%
2025-06-06 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-06-05 0 0.145 - 0.160 - - 640 82 0.1281 1.069 - 1.180 - - 87 0.9449 0.00%
2025-06-04 0 0.145 - 0.145 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2025-06-03 0 0.145 - 0.145 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2025-06-02 0 0.145 - 0.145 - - 800 106 0.1325 1.069 - 1.069 - - 108 0.9772 0.00%
2025-05-30 0 0.145 - 0.145 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2025-05-29 0 0.145 - 0.145 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2025-05-28 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-27 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-26 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-23 0 0.145 - 0.145 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2025-05-22 0 0.145 - - - - 240 31 0.1292 1.069 - - - - 33 0.9526 0.00%
2025-05-21 0 0.145 - 0.145 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2025-05-20 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-19 0 0.145 - 0.145 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2025-05-16 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-15 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-14 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-13 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-12 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-09 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-08 0 0.145 - - - - 0 0 - 1.069 - - - - 0 - 0.00%
2025-05-07 0 0.145 0.125 - - - 0 0 - 1.069 0.922 - - - 0 - 0.00%
2025-05-06 0 0.145 0.125 - 0.145 0.145 10,000 1,450 0.1450 1.069 0.922 - 1.069 1.069 1,356 1.0694 -8.23%
2025-05-02 0 0.158 0.139 - - - 0 0 - 1.165 1.025 - - - 0 - 0.00%
2025-04-30 0 0.158 0.139 - - - 160 23 0.1438 1.165 1.025 - - - 22 1.0602 0.00%
2025-04-29 0 0.158 0.139 - - - 0 0 - 1.165 1.025 - - - 0 - 0.00%
2025-04-28 0 0.158 0.138 - - - 0 0 - 1.165 1.018 - - - 0 - 0.00%
2025-04-25 0 0.158 0.156 - - - 0 0 - 1.165 1.151 - - - 0 - 0.00%
2025-04-24 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-04-23 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-04-22 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-04-17 0 0.158 0.156 - - - 0 0 - 1.165 1.151 - - - 0 - 0.00%
2025-04-16 0 0.158 0.156 - - - 0 0 - 1.165 1.151 - - - 0 - 0.00%
2025-04-15 0 0.158 0.156 - - - 0 0 - 1.165 1.151 - - - 0 - 0.00%
2025-04-14 0 0.158 0.156 - - - 0 0 - 1.165 1.151 - - - 0 - 0.00%
2025-04-11 0 0.158 - - - - 0 0 - 1.165 - - - - 0 - 0.00%
2025-04-10 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-04-09 0 0.158 0.150 - - - 800 116 0.1450 1.165 1.106 - - - 108 1.0694 0.00%
2025-04-08 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-04-07 0 0.158 0.158 - 0.158 0.158 10,000 1,580 0.1580 1.165 1.165 - 1.165 1.165 1,356 1.1653 0.00%
2025-04-03 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-04-02 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-04-01 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-03-31 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-03-28 0 0.158 - - - - 240 35 0.1458 1.165 - - - - 33 1.0755 0.00%
2025-03-27 0 0.158 - - - - 0 0 - 1.165 - - - - 0 - 0.00%
2025-03-26 0 0.158 0.075 - - - 0 0 - 1.165 0.553 - - - 0 - 0.00%
2025-03-25 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-03-24 0 0.158 0.150 - - - 0 0 - 1.165 1.106 - - - 0 - 0.00%
2025-03-21 0 0.158 0.151 0.158 0.150 0.158 30,000 4,580 0.1527 1.165 1.114 1.165 1.106 1.165 4,068 1.1259 -6.51%
2025-03-20 0 0.169 0.169 0.195 - - 1,360 223 0.1640 1.246 1.246 1.438 - - 184 1.2093 0.00%
2025-03-19 0 0.169 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2025-03-18 0 0.169 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2025-03-17 0 0.169 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2025-03-14 0 0.169 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2025-03-13 0 0.169 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2025-03-12 0 0.169 - 0.190 - - 60,000 10,140 0.1690 1.246 - 1.401 - - 8,136 1.2464 0.00%
2025-03-11 0 0.169 0.169 0.190 0.168 0.168 10,000 1,680 0.1680 1.246 1.246 1.401 1.239 1.239 1,356 1.2390 0.60%
2025-03-10 0 0.168 0.168 0.195 0.168 0.168 20,000 3,360 0.1680 1.239 1.239 1.438 1.239 1.239 2,712 1.2390 0.00%
2025-03-07 0 0.168 0.168 0.195 - - 0 0 - 1.239 1.239 1.438 - - 0 - 0.00%
2025-03-06 0 0.168 0.168 - - - 0 0 - 1.239 1.239 - - - 0 - 1.82%
2025-03-05 0 0.165 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-03-04 0 0.165 0.165 - 0.165 0.165 10,000 1,650 0.1650 1.217 1.217 - 1.217 1.217 1,356 1.2169 0.00%
2025-03-03 0 0.165 0.165 0.195 0.165 0.176 136,720 23,848 0.1744 1.217 1.217 1.438 1.217 1.298 18,538 1.2864 -5.71%
2025-02-28 0 0.175 0.165 - - - 0 0 - 1.291 1.217 - - - 0 - 0.00%
2025-02-27 0 0.175 0.175 - - - 0 0 - 1.291 1.291 - - - 0 - 0.57%
2025-02-26 0 0.174 0.174 - - - 0 0 - 1.283 1.283 - - - 0 - 0.58%
2025-02-25 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-02-24 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-02-21 0 0.173 0.165 0.196 - - 0 0 - 1.276 1.217 1.445 - - 0 - 0.00%
2025-02-20 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-02-19 0 0.173 0.165 0.170 - - 0 0 - 1.276 1.217 1.254 - - 0 - 0.00%
2025-02-18 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-02-17 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-02-14 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-02-13 0 0.173 0.166 - - - 0 0 - 1.276 1.224 - - - 0 - 0.00%
2025-02-12 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-02-11 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-02-10 0 0.173 0.165 - - - 6,000 966 0.1610 1.276 1.217 - - - 814 1.1874 0.00%
2025-02-07 0 0.173 0.165 0.195 - - 0 0 - 1.276 1.217 1.438 - - 0 - 0.00%
2025-02-06 0 0.173 0.165 - 0.173 0.173 20,000 3,460 0.1730 1.276 1.217 - 1.276 1.276 2,712 1.2759 0.00%
2025-02-05 0 0.173 0.165 0.173 - - 0 0 - 1.276 1.217 1.276 - - 0 - 0.00%
2025-02-04 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-02-03 0 0.173 0.165 - - - 160 25 0.1563 1.276 1.217 - - - 22 1.1523 0.00%
2025-01-28 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-27 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-24 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-23 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-22 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-21 0 0.173 0.165 - - - 400 62 0.1550 1.276 1.217 - - - 54 1.1431 0.00%
2025-01-20 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-17 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-16 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-15 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-14 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-13 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-10 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-09 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-08 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-07 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-06 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-03 0 0.173 0.165 - - - 0 0 - 1.276 1.217 - - - 0 - 0.00%
2025-01-02 0 0.173 0.168 - - - 0 0 - 1.276 1.239 - - - 0 - 0.00%
2024-12-31 0 0.173 0.166 - - - 0 0 - 1.276 1.224 - - - 0 - 0.00%
2024-12-30 0 0.173 0.165 0.196 - - 0 0 - 1.276 1.217 1.445 - - 0 - 0.00%
2024-12-27 0 0.173 0.173 0.200 - - 0 0 - 1.276 1.276 1.475 - - 0 - 4.85%
2024-12-24 0 0.165 0.165 - - - 0 0 - 1.217 1.217 - - - 0 - 0.00%
2024-12-23 0 0.165 0.165 - - - 0 0 - 1.217 1.217 - - - 0 - 0.00%
2024-12-20 0 0.165 0.165 - - - 800 127 0.1588 1.217 1.217 - - - 108 1.1708 0.00%
2024-12-19 0 0.165 0.165 - 0.165 0.165 10,000 1,650 0.1650 1.217 1.217 - 1.217 1.217 1,356 1.2169 0.00%
2024-12-18 0 0.165 0.165 0.210 0.165 0.165 43,680 7,142 0.1635 1.217 1.217 1.549 1.217 1.217 5,923 1.2059 -4.07%
2024-12-17 0 0.172 0.161 - 0.172 0.172 10,000 1,720 0.1720 1.269 1.187 - 1.269 1.269 1,356 1.2685 0.00%
2024-12-16 0 0.172 0.172 - 0.165 0.165 30,000 4,950 0.1650 1.269 1.269 - 1.217 1.217 4,068 1.2169 -6.01%
2024-12-13 0 0.183 0.181 0.220 0.181 0.200 72,960 13,622 0.1867 1.350 1.335 1.622 1.335 1.475 9,893 1.3769 -8.50%
2024-12-12 0 0.200 - 0.220 - - 0 0 - 1.475 - 1.622 - - 0 - 0.00%
2024-12-11 0 0.200 - 0.220 - - 0 0 - 1.475 - 1.622 - - 0 - 0.00%
2024-12-10 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 1.475 - 1.475 1.475 1.475 2,712 1.4750 -4.76%
2024-12-09 0 0.210 0.190 0.210 0.220 0.220 30,000 6,600 0.2200 1.549 1.401 1.549 1.622 1.622 4,068 1.6225 5.00%
2024-12-06 0 0.200 - - - - 0 0 - 1.475 - - - - 0 - 0.00%
2024-12-05 0 0.200 - - - - 0 0 - 1.475 - - - - 0 - 0.00%
2024-12-04 0 0.200 - 0.202 0.200 0.205 120,800 24,410 0.2021 1.475 - 1.490 1.475 1.512 16,380 1.4903 -13.04%
2024-12-03 0 0.230 - 0.300 - - 0 0 - 1.696 - 2.213 - - 0 - 0.00%
2024-12-02 0 0.230 - 0.280 - - 0 0 - 1.696 - 2.065 - - 0 - 0.00%
2024-11-29 0 0.230 - 0.300 - - 0 0 - 1.696 - 2.213 - - 0 - 0.00%
2024-11-28 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-11-27 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-11-26 0 0.230 - 0.270 - - 0 0 - 1.696 - 1.991 - - 0 - 0.00%
2024-11-25 0 0.230 - 0.270 - - 0 0 - 1.696 - 1.991 - - 0 - 0.00%
2024-11-22 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-11-21 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-11-20 0 0.230 - - 0.230 0.230 10,000 2,300 0.2300 1.696 - - 1.696 1.696 1,356 1.6963 0.00%
2024-11-19 0 0.230 - 0.230 - - 0 0 - 1.696 - 1.696 - - 0 - 0.00%
2024-11-18 0 0.230 - 0.230 - - 0 0 - 1.696 - 1.696 - - 0 - 0.00%
2024-11-15 0 0.230 - - 0.230 0.230 40,000 9,200 0.2300 1.696 - - 1.696 1.696 5,424 1.6963 0.00%
2024-11-14 0 0.230 - - 0.230 0.230 20,000 4,600 0.2300 1.696 - - 1.696 1.696 2,712 1.6963 0.00%
2024-11-13 0 0.230 - - - - 1,840 380 0.2065 1.696 - - - - 249 1.5231 0.00%
2024-11-12 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-11-11 0 0.230 - 0.330 0.230 0.231 30,000 6,910 0.2303 1.696 - 2.434 1.696 1.704 4,068 1.6987 0.00%
2024-11-08 0 0.230 - 0.300 - - 0 0 - 1.696 - 2.213 - - 0 - 0.00%
2024-11-07 0 0.230 - 0.330 - - 0 0 - 1.696 - 2.434 - - 0 - 0.00%
2024-11-06 0 0.230 - 0.300 - - 0 0 - 1.696 - 2.213 - - 0 - 0.00%
2024-11-05 0 0.230 - 0.290 - - 0 0 - 1.696 - 2.139 - - 0 - 0.00%
2024-11-04 0 0.230 0.210 0.250 - - 0 0 - 1.696 1.549 1.844 - - 0 - 0.00%
2024-11-01 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-10-31 0 0.230 0.210 - - - 0 0 - 1.696 1.549 - - - 0 - 0.00%
2024-10-30 0 0.230 0.211 - - - 0 0 - 1.696 1.556 - - - 0 - 0.00%
2024-10-29 0 0.230 - 0.230 - - 0 0 - 1.696 - 1.696 - - 0 - -2.13%
2024-10-28 0 0.235 0.235 0.280 0.235 0.235 144,000 33,820 0.2349 1.733 1.733 2.065 1.733 1.733 19,525 1.7321 0.00%
2024-10-25 0 0.235 0.212 0.235 - - 0 0 - 1.733 1.563 1.733 - - 0 - 0.00%
2024-10-24 0 0.235 0.212 0.235 - - 0 0 - 1.733 1.563 1.733 - - 0 - 0.00%
2024-10-23 0 0.235 - 0.235 - - 0 0 - 1.733 - 1.733 - - 0 - 0.00%
2024-10-22 0 0.235 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2024-10-21 0 0.235 - - - - 1,440 321 0.2229 1.733 - - - - 195 1.6440 0.00%
2024-10-18 0 0.235 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2024-10-17 0 0.235 - - - - 4,000 768 0.1920 1.733 - - - - 542 1.4160 0.00%
2024-10-16 0 0.235 0.212 - - - 0 0 - 1.733 1.563 - - - 0 - 0.00%
2024-10-15 0 0.235 - 0.280 0.235 0.235 26,000 6,050 0.2327 1.733 - 2.065 1.733 1.733 3,525 1.7161 -2.08%
2024-10-14 0 0.240 0.133 0.280 - - 800 182 0.2275 1.770 0.981 2.065 - - 108 1.6778 0.00%
2024-10-10 0 0.240 - 0.280 - - 0 0 - 1.770 - 2.065 - - 0 - 0.00%
2024-10-09 0 0.240 - 0.280 - - 0 0 - 1.770 - 2.065 - - 0 - 0.00%
2024-10-08 0 0.240 0.205 0.300 - - 640 119 0.1859 1.770 1.512 2.213 - - 87 1.3713 0.00%
2024-10-07 0 0.240 0.240 0.300 0.220 0.240 123,600 28,189 0.2281 1.770 1.770 2.213 1.622 1.770 16,759 1.6820 9.09%
2024-10-04 0 0.220 0.210 0.260 0.220 0.260 44,560 10,720 0.2406 1.622 1.549 1.917 1.622 1.917 6,042 1.7742 -9.84%
2024-10-03 0 0.244 0.220 0.260 0.202 0.244 71,200 15,270 0.2145 1.800 1.622 1.917 1.490 1.800 9,654 1.5817 23.23%
2024-10-02 0 0.198 0.198 - 0.190 0.202 97,520 18,890 0.1937 1.460 1.460 - 1.401 1.490 13,223 1.4286 -1.98%
2024-09-30 0 0.202 0.202 - - - 160 30 0.1875 1.490 1.490 - - - 22 1.3828 1.00%
2024-09-27 0 0.200 - 0.226 0.200 0.200 110,640 22,120 0.1999 1.475 - 1.667 1.475 1.475 15,002 1.4745 -0.99%
2024-09-26 0 0.202 0.180 0.202 0.201 0.202 120,480 24,437 0.2028 1.490 1.328 1.490 1.482 1.490 16,336 1.4959 1.00%
2024-09-25 0 0.200 - 0.210 - - 0 0 - 1.475 - 1.549 - - 0 - 0.00%
2024-09-24 0 0.200 0.200 0.210 - - 80,000 16,000 0.2000 1.475 1.475 1.549 - - 10,847 1.4750 1.01%
2024-09-23 0 0.198 - 0.200 - - 0 0 - 1.460 - 1.475 - - 0 - 0.00%
2024-09-20 0 0.198 - 0.214 - - 0 0 - 1.460 - 1.578 - - 0 - 0.00%
2024-09-19 0 0.198 - 0.214 - - 0 0 - 1.460 - 1.578 - - 0 - 0.00%
2024-09-17 0 0.198 - 0.214 - - 0 0 - 1.460 - 1.578 - - 0 - 0.00%
2024-09-16 0 0.198 - 0.214 - - 0 0 - 1.460 - 1.578 - - 0 - 0.00%
2024-09-13 0 0.198 - 0.198 0.198 0.198 101,600 20,100 0.1978 1.460 - 1.460 1.460 1.460 13,776 1.4590 1.54%
2024-09-12 0 0.195 - 0.214 - - 0 0 - 1.438 - 1.578 - - 0 - 0.00%
2024-09-11 0 0.195 0.188 0.199 0.195 0.195 10,000 1,950 0.1950 1.438 1.386 1.468 1.438 1.438 1,356 1.4381 10.17%
2024-09-10 0 0.177 - 0.199 - - 0 0 - 1.305 - 1.468 - - 0 - 0.00%
2024-09-09 0 0.177 0.172 0.199 - - 0 0 - 1.305 1.269 1.468 - - 0 - 0.00%
2024-09-05 0 0.177 0.176 0.199 0.176 0.180 49,280 8,726 0.1771 1.305 1.298 1.468 1.298 1.328 6,682 1.3059 -11.50%
2024-09-04 0 0.200 - - - - 0 0 - 1.475 - - - - 0 - 0.00%
2024-09-03 0 0.200 - - 0.200 0.200 10,000 2,000 0.2000 1.475 - - 1.475 1.475 1,356 1.4750 -4.76%
2024-09-02 0 0.210 0.200 0.210 - - 7,760 1,552 0.2000 1.549 1.475 1.549 - - 1,052 1.4750 -8.70%
2024-08-30 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-29 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-28 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-27 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-26 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-23 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-22 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-21 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-20 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-19 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-16 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-15 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-14 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-13 0 0.230 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2024-08-12 0 0.230 - 0.230 0.240 0.240 60,000 14,400 0.2400 1.696 - 1.696 1.770 1.770 8,136 1.7700 0.00%
2024-08-09 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-08-08 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-08-07 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-08-06 0 0.230 - 0.240 - - 2,000 420 0.2100 1.696 - 1.770 - - 271 1.5488 0.00%
2024-08-05 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-08-02 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-08-01 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-07-31 0 0.230 - 0.230 - - 0 0 - 1.696 - 1.696 - - 0 - 0.00%
2024-07-30 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-07-29 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-07-26 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-07-25 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-07-24 0 0.230 - 0.230 - - 0 0 - 1.696 - 1.696 - - 0 - 0.00%
2024-07-23 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-07-22 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-07-19 0 0.230 0.185 0.240 - - 0 0 - 1.696 1.364 1.770 - - 0 - 0.00%
2024-07-18 0 0.230 0.185 0.240 - - 6,080 1,124 0.1849 1.696 1.364 1.770 - - 824 1.3634 0.00%
2024-07-17 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-07-16 0 0.230 - 0.240 - - 0 0 - 1.696 - 1.770 - - 0 - 0.00%
2024-07-15 0 0.230 - 0.240 - - 2,160 470 0.2176 1.696 - 1.770 - - 293 1.6047 0.00%
2024-07-12 0 0.230 - 0.250 0.230 0.230 70,000 16,100 0.2300 1.696 - 1.844 1.696 1.696 9,492 1.6963 4.55%
2024-07-11 0 0.220 - 0.240 - - 80 16 0.2000 1.622 - 1.770 - - 11 1.4750 0.00%
2024-07-10 0 0.220 - - - - 0 0 - 1.622 - - - - 0 - 0.00%
2024-07-09 0 0.220 - - - - 0 0 - 1.622 - - - - 0 - 0.00%
2024-07-08 0 0.220 - 0.228 - - 0 0 - 1.622 - 1.682 - - 0 - 0.00%
2024-07-05 0 0.220 - - - - 0 0 - 1.622 - - - - 0 - 0.00%
2024-07-04 0 0.220 - - - - 0 0 - 1.622 - - - - 0 - 0.00%
2024-07-03 0 0.220 - - - - 0 0 - 1.622 - - - - 0 - 0.00%
2024-07-02 0 0.220 - - - - 0 0 - 1.622 - - - - 0 - 0.00%
2024-06-28 0 0.220 0.190 - 0.180 0.220 110,000 21,950 0.1995 1.622 1.401 - 1.328 1.622 14,915 1.4716 0.00%
2024-06-27 0 0.220 0.180 - - - 0 0 - 1.622 1.328 - - - 0 - 0.00%
2024-06-26 0 0.220 0.181 - - - 0 0 - 1.622 1.335 - - - 0 - 0.00%
2024-06-25 0 0.220 - - - - 0 0 - 1.622 - - - - 0 - 0.00%
2024-06-24 0 0.220 0.200 - 0.220 0.220 16,560 3,321 0.2005 1.622 1.475 - 1.622 1.622 2,245 1.4790 -8.33%
2024-06-21 0 0.240 0.200 - 0.240 0.240 30,000 7,200 0.2400 1.770 1.475 - 1.770 1.770 4,068 1.7700 -4.00%
2024-06-20 0 0.250 0.250 - - - 0 0 - 1.844 1.844 - - - 0 - 3.31%
2024-06-19 0 0.242 0.238 - - - 0 0 - 1.785 1.755 - - - 0 - 0.00%
2024-06-18 0 0.242 0.220 - 0.230 0.242 69,280 15,904 0.2296 1.785 1.622 - 1.696 1.785 9,394 1.6930 1.68%
2024-06-17 0 0.238 0.220 0.240 0.230 0.238 110,000 26,100 0.2373 1.755 1.622 1.770 1.696 1.755 14,915 1.7499 3.48%
2024-06-14 0 0.230 0.230 - 0.217 0.230 31,840 7,160 0.2249 1.696 1.696 - 1.600 1.696 4,317 1.6584 4.55%
2024-06-13 0 0.220 0.203 0.247 0.220 0.248 24,000 5,424 0.2260 1.622 1.497 1.822 1.622 1.829 3,254 1.6668 -8.33%
2024-06-12 0 0.240 0.220 0.270 - - 4,400 931 0.2116 1.770 1.622 1.991 - - 597 1.5605 0.00%
2024-06-11 0 0.240 - 0.250 - - 0 0 - 1.770 - 1.844 - - 0 - 0.00%
2024-06-07 0 0.240 0.240 0.265 0.240 0.270 74,640 19,440 0.2605 1.770 1.770 1.954 1.770 1.991 10,121 1.9208 -11.11%
2024-06-06 0 0.270 0.216 0.290 - - 0 0 - 1.991 1.593 2.139 - - 0 - 0.00%
2024-06-05 0 0.270 0.196 0.270 0.270 0.270 32,000 8,640 0.2700 1.991 1.445 1.991 1.991 1.991 4,339 1.9913 -3.57%
2024-06-04 0 0.280 - 0.320 - - 0 0 - 2.065 - 2.360 - - 0 - 0.00%
2024-06-03 0 0.280 0.250 0.330 - - 400 96 0.2400 2.065 1.844 2.434 - - 54 1.7700 0.00%
2024-05-31 0 0.280 - 0.330 - - 0 0 - 2.065 - 2.434 - - 0 - 0.00%
2024-05-30 0 0.280 - 0.375 - - 0 0 - 2.065 - 2.766 - - 0 - 0.00%
2024-05-29 0 0.280 - 0.335 - - 0 0 - 2.065 - 2.471 - - 0 - 0.00%
2024-05-28 0 0.280 - 0.310 - - 0 0 - 2.065 - 2.286 - - 0 - 0.00%
2024-05-27 0 0.280 0.245 0.310 0.280 0.280 6,000 1,680 0.2800 2.065 1.807 2.286 2.065 2.065 814 2.0650 0.00%
2024-05-24 0 0.280 0.215 0.310 0.280 0.280 10,000 2,800 0.2800 2.065 1.586 2.286 2.065 2.065 1,356 2.0650 -0.00%
2024-05-23 0 0.056 0.053 0.056 0.050 0.058 290,800 16,208 0.0557 2.065 1.954 2.065 1.844 2.139 7,886 2.0553 3.70%
2024-05-22 0 0.054 0.054 0.057 0.053 0.056 340,000 18,450 0.0543 1.991 1.991 2.102 1.954 2.065 9,220 2.0010 -6.90%
2024-05-21 0 0.058 0.055 0.058 - - 0 0 - 2.139 2.028 2.139 - - 0 - 0.00%
2024-05-20 0 0.058 0.055 0.061 0.054 0.058 593,200 33,312 0.0562 2.139 2.028 2.249 1.991 2.139 16,087 2.0708 -6.45%
2024-05-17 0 0.062 0.056 0.062 0.059 0.062 80,000 4,840 0.0605 2.286 2.065 2.286 2.176 2.286 2,169 2.2309 5.08%
2024-05-16 0 0.059 0.051 0.059 0.054 0.060 211,200 12,059 0.0571 2.176 1.881 2.176 1.991 2.212 5,727 2.1055 18.00%
2024-05-14 0 0.050 0.050 0.054 0.048 0.053 273,200 14,215 0.0520 1.844 1.844 1.991 1.770 1.954 7,409 1.9187 -1.96%
2024-05-13 0 0.051 0.046 0.054 - - 0 0 - 1.881 1.696 1.991 - - 0 - 0.00%
2024-05-10 0 0.051 0.048 0.054 - - 0 0 - 1.881 1.770 1.991 - - 0 - 0.00%
2024-05-09 0 0.051 0.048 0.052 - - 0 0 - 1.881 1.770 1.918 - - 0 - 0.00%
2024-05-08 0 0.051 0.050 0.051 0.049 0.051 950,000 47,450 0.0499 1.881 1.844 1.881 1.807 1.881 25,763 1.8418 2.00%
2024-05-07 0 0.050 0.049 0.059 0.048 0.051 36,200 1,768 0.0488 1.844 1.807 2.176 1.770 1.881 982 1.8010 -7.41%
2024-05-06 0 0.054 0.051 0.054 0.049 0.059 963,600 49,661 0.0515 1.991 1.881 1.991 1.807 2.176 26,132 1.9004 -8.47%
2024-05-03 0 0.059 0.049 0.059 - - 12,000 662 0.0552 2.176 1.807 2.176 - - 325 2.0343 0.00%
2024-05-02 0 0.059 0.048 0.061 0.056 0.056 30,000 1,770 0.0590 2.176 1.770 2.249 2.065 2.065 814 2.1756 5.36%
2024-04-30 0 0.056 0.048 0.060 0.044 0.044 30,000 1,440 0.0480 2.065 1.770 2.212 1.622 1.622 814 1.7700 16.67%
2024-04-29 0 0.048 0.048 0.059 0.046 0.050 260,000 12,700 0.0488 1.770 1.770 2.176 1.696 1.844 7,051 1.8012 -2.04%
2024-04-26 0 0.049 0.045 0.051 0.042 0.049 91,600 4,206 0.0459 1.807 1.659 1.881 1.549 1.807 2,484 1.6932 -3.92%
2024-04-25 0 0.051 0.051 0.059 - - 0 0 - 1.881 1.881 2.176 - - 0 - 2.00%
2024-04-24 0 0.050 0.049 0.057 0.050 0.052 82,000 4,228 0.0516 1.844 1.807 2.102 1.844 1.918 2,224 1.9013 -3.85%
2024-04-23 0 0.052 0.045 0.057 - - 0 0 - 1.918 1.659 2.102 - - 0 - 0.00%
2024-04-22 0 0.052 0.051 0.057 0.050 0.053 90,000 4,650 0.0517 1.918 1.881 2.102 1.844 1.954 2,441 1.9052 -10.34%
2024-04-19 0 0.058 0.052 0.059 - - 0 0 - 2.139 1.918 2.176 - - 0 - 0.00%
2024-04-18 0 0.058 0.058 0.060 0.053 0.059 110,000 6,430 0.0585 2.139 2.139 2.212 1.954 2.176 2,983 2.1555 -3.33%
2024-04-17 0 0.060 0.055 0.060 0.055 0.061 20,000 1,160 0.0580 2.212 2.028 2.212 2.028 2.249 542 2.1388 9.09%
2024-04-16 0 0.055 0.048 0.055 - - 0 0 - 2.028 1.770 2.028 - - 0 - 0.00%
2024-04-15 0 0.055 0.053 0.055 0.050 0.062 900,000 46,890 0.0521 2.028 1.954 2.028 1.844 2.286 24,407 1.9212 -5.17%
2024-04-12 0 0.058 0.058 0.061 0.049 0.063 550,000 29,010 0.0527 2.139 2.139 2.249 1.807 2.323 14,915 1.9450 -7.94%
2024-04-11 0 0.063 0.056 0.063 - - 0 0 - 2.323 2.065 2.323 - - 0 - 0.00%
2024-04-10 0 0.063 0.056 0.063 - - 0 0 - 2.323 2.065 2.323 - - 0 - 0.00%
2024-04-09 0 0.063 0.064 0.065 0.060 0.060 380,000 22,800 0.0600 2.323 2.360 2.397 2.212 2.212 10,305 2.2125 3.28%
2024-04-08 0 0.061 0.060 0.068 0.060 0.070 1,240,000 79,360 0.0640 2.249 2.212 2.508 2.212 2.581 33,627 2.3600 -23.75%
2024-04-05 0 0.080 0.070 0.080 0.080 0.080 20,000 1,600 0.0800 2.950 2.581 2.950 2.950 2.950 542 2.9500 8.11%
2024-04-03 0 0.074 0.074 0.080 0.070 0.070 330,000 24,350 0.0738 2.729 2.729 2.950 2.581 2.581 8,949 2.7209 1.37%
2024-04-02 0 0.073 0.068 0.073 - - 0 0 - 2.692 2.508 2.692 - - 0 - 0.00%
2024-03-28 0 0.073 0.063 0.074 0.073 0.073 10,000 730 0.0730 2.692 2.323 2.729 2.692 2.692 271 2.6919 4.29%
2024-03-27 0 0.070 0.070 0.074 0.067 0.067 20,000 1,340 0.0670 2.581 2.581 2.729 2.471 2.471 542 2.4706 1.45%
2024-03-26 0 0.069 0.068 0.077 0.068 0.070 70,000 4,840 0.0691 2.544 2.508 2.839 2.508 2.581 1,898 2.5496 -6.76%
2024-03-25 0 0.074 0.067 0.078 0.074 0.075 70,000 5,200 0.0743 2.729 2.471 2.876 2.729 2.766 1,898 2.7393 -8.64%
2024-03-22 0 0.081 0.081 0.082 - - 0 0 - 2.987 2.987 3.024 - - 0 - 1.25%
2024-03-21 0 0.080 0.075 0.080 - - 0 0 - 2.950 2.766 2.950 - - 0 - -2.44%
2024-03-20 0 0.082 0.082 0.085 - - 0 0 - 3.024 3.024 3.134 - - 0 - 5.13%
2024-03-19 0 0.078 0.075 0.080 0.078 0.078 54,800 4,132 0.0754 2.876 2.766 2.950 2.876 2.876 1,486 2.7804 -6.02%
2024-03-18 0 0.083 0.083 0.084 - - 0 0 - 3.061 3.061 3.097 - - 0 - 2.47%
2024-03-15 0 0.081 0.071 0.082 - - 0 0 - 2.987 2.618 3.024 - - 0 - 0.00%
2024-03-14 0 0.081 0.081 0.083 - - 0 0 - 2.987 2.987 3.061 - - 0 - 2.53%
2024-03-13 0 0.079 0.078 0.082 0.078 0.079 33,600 2,598 0.0773 2.913 2.876 3.024 2.876 2.913 911 2.8512 1.28%
2024-03-12 0 0.078 0.078 0.085 0.078 0.078 90,000 7,020 0.0780 2.876 2.876 3.134 2.876 2.876 2,441 2.8763 -8.24%
2024-03-11 0 0.085 0.076 0.085 - - 4,000 284 0.0710 3.134 2.802 3.134 - - 108 2.6181 0.00%
2024-03-08 0 0.085 0.077 0.090 - - 0 0 - 3.134 2.839 3.319 - - 0 - 0.00%
2024-03-07 0 0.085 0.075 0.090 - - 0 0 - 3.134 2.766 3.319 - - 0 - 0.00%
2024-03-06 0 0.085 0.075 0.085 - - 0 0 - 3.134 2.766 3.134 - - 0 - -1.16%
2024-03-05 0 0.086 0.086 0.090 - - 3,600 241 0.0669 3.171 3.171 3.319 - - 98 2.4686 4.88%
2024-03-04 0 0.082 0.082 0.084 0.081 0.081 100,000 8,100 0.0810 3.024 3.024 3.097 2.987 2.987 2,712 2.9869 1.23%
2024-03-01 0 0.081 0.076 0.081 0.075 0.081 130,000 10,140 0.0780 2.987 2.802 2.987 2.766 2.987 3,525 2.8763 -2.41%
2024-02-29 0 0.083 0.077 0.083 - - 0 0 - 3.061 2.839 3.061 - - 0 - 0.00%
2024-02-28 0 0.083 0.083 0.085 0.080 0.081 240,000 19,300 0.0804 3.061 3.061 3.134 2.950 2.987 6,508 2.9654 1.22%
2024-02-27 0 0.082 0.082 0.084 0.080 0.080 18,000 1,360 0.0756 3.024 3.024 3.097 2.950 2.950 488 2.7861 -3.53%
2024-02-26 0 0.085 0.079 0.088 - - 0 0 - 3.134 2.913 3.245 - - 0 - 0.00%
2024-02-23 0 0.085 0.085 0.088 0.080 0.082 122,000 9,946 0.0815 3.134 3.134 3.245 2.950 3.024 3,308 3.0062 2.41%
2024-02-22 0 0.083 0.083 0.090 0.081 0.081 11,200 901 0.0804 3.061 3.061 3.319 2.987 2.987 304 2.9665 -12.63%
2024-02-21 0 0.095 0.080 0.095 - - 0 0 - 3.503 2.950 3.503 - - 0 - -2.06%
2024-02-20 0 0.097 0.083 0.097 0.100 0.100 30,000 2,720 0.0907 3.577 3.061 3.577 3.688 3.688 814 3.3433 8.99%
2024-02-19 0 0.089 0.082 0.089 - - 0 0 - 3.282 3.024 3.282 - - 0 - 0.00%
2024-02-16 0 0.089 0.080 0.089 0.099 0.100 20,000 1,990 0.0995 3.282 2.950 3.282 3.651 3.688 542 3.6691 0.00%
2024-02-15 0 0.089 0.080 0.088 - - 0 0 - 3.282 2.950 3.245 - - 0 - -5.32%
2024-02-14 0 0.094 0.084 0.094 0.083 0.094 124,000 11,122 0.0897 3.466 3.097 3.466 3.061 3.466 3,363 3.3074 16.05%
2024-02-09 0 0.081 0.072 0.083 0.079 0.081 70,000 5,580 0.0797 2.987 2.655 3.061 2.913 2.987 1,898 2.9395 -1.22%
2024-02-08 0 0.082 0.078 0.082 - - 0 0 - 3.024 2.876 3.024 - - 0 - -2.38%
2024-02-07 0 0.084 0.075 0.087 - - 0 0 - 3.097 2.766 3.208 - - 0 - 0.00%
2024-02-06 0 0.084 0.073 0.087 - - 800 56 0.0700 3.097 2.692 3.208 - - 22 2.5813 0.00%
2024-02-05 0 0.084 0.084 0.086 0.075 0.082 160,000 12,630 0.0789 3.097 3.097 3.171 2.766 3.024 4,339 2.9108 -2.33%
2024-02-02 0 0.086 0.082 0.089 0.080 0.093 70,000 5,920 0.0846 3.171 3.024 3.282 2.950 3.429 1,898 3.1186 -1.15%
2024-02-01 0 0.087 0.080 0.090 0.078 0.090 70,000 5,850 0.0836 3.208 2.950 3.319 2.876 3.319 1,898 3.0817 -1.14%
2024-01-31 0 0.088 0.079 0.088 0.086 0.091 1,700,000 152,890 0.0899 3.245 2.913 3.245 3.171 3.356 46,102 3.3164 2.33%
2024-01-30 0 0.086 0.077 0.086 0.086 0.086 13,600 1,112 0.0818 3.171 2.839 3.171 3.171 3.171 369 3.0151 7.50%
2024-01-29 0 0.080 0.080 0.085 0.080 0.083 154,000 12,712 0.0825 2.950 2.950 3.134 2.950 3.061 4,176 3.0439 -13.04%
2024-01-26 0 0.092 0.083 0.092 - - 0 0 - 3.393 3.061 3.393 - - 0 - 0.00%
2024-01-25 0 0.092 0.085 0.092 0.083 0.093 80,000 6,840 0.0855 3.393 3.134 3.393 3.061 3.429 2,169 3.1528 0.00%
2024-01-24 0 0.092 0.081 0.092 - - 0 0 - 3.393 2.987 3.393 - - 0 - 0.00%
2024-01-23 0 0.092 0.081 0.092 0.092 0.092 20,000 1,840 0.0920 3.393 2.987 3.393 3.393 3.393 542 3.3925 8.24%
2024-01-22 0 0.085 0.081 0.085 - - 0 0 - 3.134 2.987 3.134 - - 0 - -1.16%
2024-01-19 0 0.086 0.086 0.089 0.082 0.082 60,000 4,920 0.0820 3.171 3.171 3.282 3.024 3.024 1,627 3.0238 4.88%
2024-01-18 0 0.082 0.082 0.090 - - 0 0 - 3.024 3.024 3.319 - - 0 - 0.00%
2024-01-17 0 0.082 0.081 0.098 - - 0 0 - 3.024 2.987 3.614 - - 0 - 0.00%
2024-01-16 0 0.082 0.082 0.089 0.082 0.083 120,000 9,910 0.0826 3.024 3.024 3.282 3.024 3.061 3,254 3.0453 -1.20%
2024-01-15 0 0.083 0.080 0.090 0.083 0.083 110,000 9,130 0.0830 3.061 2.950 3.319 3.061 3.061 2,983 3.0606 0.00%
2024-01-12 0 0.083 0.081 0.083 0.083 0.083 50,000 4,230 0.0846 3.061 2.987 3.061 3.061 3.061 1,356 3.1196 -4.60%
2024-01-11 0 0.087 0.081 0.087 0.084 0.088 292,800 24,650 0.0842 3.208 2.987 3.208 3.097 3.245 7,940 3.1044 -1.14%
2024-01-10 0 0.088 0.083 0.090 0.088 0.090 120,000 10,700 0.0892 3.245 3.061 3.319 3.245 3.319 3,254 3.2880 -3.30%
2024-01-09 0 0.091 0.084 0.090 - - 0 0 - 3.356 3.097 3.319 - - 0 - -1.09%
2024-01-08 0 0.092 0.084 0.094 - - 0 0 - 3.393 3.097 3.466 - - 0 - 0.00%
2024-01-05 0 0.092 0.085 0.092 0.090 0.092 140,000 12,700 0.0907 3.393 3.134 3.393 3.319 3.393 3,797 3.3451 6.98%
2024-01-04 0 0.086 0.086 0.089 0.084 0.091 200,000 17,350 0.0868 3.171 3.171 3.282 3.097 3.356 5,424 3.1989 -7.53%
2024-01-03 0 0.093 0.088 0.094 0.090 0.117 6,179,200 624,857 0.1011 3.429 3.245 3.466 3.319 4.314 167,572 3.7289 13.41%
2024-01-02 0 0.082 0.072 0.082 0.071 0.082 99,200 7,728 0.0779 3.024 2.655 3.024 2.618 3.024 2,690 2.8727 12.33%
2023-12-29 0 0.073 0.069 0.073 0.069 0.075 290,000 21,160 0.0730 2.692 2.544 2.692 2.544 2.766 7,864 2.6906 2.82%
2023-12-28 0 0.071 0.066 0.073 0.066 0.075 280,000 20,070 0.0717 2.618 2.434 2.692 2.434 2.766 7,593 2.6431 -4.05%
2023-12-27 0 0.074 0.066 0.074 0.064 0.075 62,000 4,390 0.0708 2.729 2.434 2.729 2.360 2.766 1,681 2.6110 0.00%
2023-12-22 0 0.074 0.072 0.074 - - 20,000 1,450 0.0725 2.729 2.655 2.729 - - 542 2.6734 15.62%
2023-12-21 0 0.064 0.063 0.070 0.064 0.064 30,000 1,910 0.0637 2.360 2.323 2.581 2.360 2.360 814 2.3477 -13.51%
2023-12-20 0 0.074 0.063 0.074 - - 0 0 - 2.729 2.323 2.729 - - 0 - 0.00%
2023-12-19 0 0.074 0.074 0.075 - - 0 0 - 2.729 2.729 2.766 - - 0 - 2.78%
2023-12-18 0 0.072 0.064 0.075 - - 0 0 - 2.655 2.360 2.766 - - 0 - 0.00%
2023-12-15 0 0.072 0.068 0.078 - - 0 0 - 2.655 2.508 2.876 - - 0 - 0.00%
2023-12-14 0 0.072 0.072 0.076 0.068 0.084 212,000 15,370 0.0725 2.655 2.655 2.802 2.508 3.097 5,749 2.6734 4.35%
2023-12-13 0 0.069 0.069 0.070 - - 0 0 - 2.544 2.544 2.581 - - 0 - 1.47%
2023-12-12 0 0.068 0.057 0.070 - - 0 0 - 2.508 2.102 2.581 - - 0 - 0.00%
2023-12-11 0 0.068 0.068 0.070 - - 0 0 - 2.508 2.508 2.581 - - 0 - 3.03%
2023-12-08 0 0.066 0.064 0.080 0.063 0.066 70,000 4,510 0.0644 2.434 2.360 2.950 2.323 2.434 1,898 2.3758 -4.35%
2023-12-07 0 0.069 0.065 0.070 - - 0 0 - 2.544 2.397 2.581 - - 0 - 0.00%
2023-12-06 0 0.069 0.069 0.070 0.069 0.069 20,000 1,380 0.0690 2.544 2.544 2.581 2.544 2.544 542 2.5444 -1.43%
2023-12-05 0 0.070 0.063 0.070 - - 0 0 - 2.581 2.323 2.581 - - 0 - 0.00%
2023-12-04 0 0.070 0.066 0.070 0.061 0.070 310,000 20,410 0.0658 2.581 2.434 2.581 2.249 2.581 8,407 2.4278 -4.11%
2023-12-01 0 0.073 0.063 0.073 0.073 0.073 10,000 730 0.0730 2.692 2.323 2.692 2.692 2.692 271 2.6919 5.80%
2023-11-30 0 0.069 0.065 0.071 - - 0 0 - 2.544 2.397 2.618 - - 0 - 0.00%
2023-11-29 0 0.069 0.063 0.071 - - 0 0 - 2.544 2.323 2.618 - - 0 - 0.00%
2023-11-28 0 0.069 0.066 0.074 - - 0 0 - 2.544 2.434 2.729 - - 0 - 0.00%
2023-11-27 0 0.069 0.067 0.072 0.063 0.069 53,600 3,600 0.0672 2.544 2.471 2.655 2.323 2.544 1,454 2.4767 2.99%
2023-11-24 0 0.067 0.066 0.070 0.065 0.074 870,000 58,630 0.0674 2.471 2.434 2.581 2.397 2.729 23,593 2.4850 -9.46%
2023-11-23 0 0.074 0.065 0.075 - - 0 0 - 2.729 2.397 2.766 - - 0 - 0.00%
2023-11-22 0 0.074 0.071 0.075 0.070 0.079 510,000 37,220 0.0730 2.729 2.618 2.766 2.581 2.913 13,831 2.6912 -6.33%
2023-11-21 0 0.079 0.076 0.080 0.073 0.086 890,000 69,200 0.0778 2.913 2.802 2.950 2.692 3.171 24,136 2.8671 -18.56%
2023-11-20 0 0.097 0.097 0.098 - - 0 0 - 3.577 3.577 3.614 - - 0 - 2.11%
2023-11-17 0 0.095 0.077 0.095 - - 10,000 950 0.0950 3.503 2.839 3.503 - - 271 3.5031 5.56%
2023-11-16 0 0.090 0.079 0.090 0.090 0.090 10,000 900 0.0900 3.319 2.913 3.319 3.319 3.319 271 3.3188 4.65%
2023-11-15 0 0.086 0.075 0.086 - - 0 0 - 3.171 2.766 3.171 - - 0 - 0.00%
2023-11-14 0 0.086 0.081 0.086 0.077 0.101 400,000 35,240 0.0881 3.171 2.987 3.171 2.839 3.724 10,847 3.2487 -18.10%
2023-11-13 0 0.105 - 0.106 - - 0 0 - 3.872 - 3.909 - - 0 - 0.00%
2023-11-10 0 0.105 - 0.105 0.108 0.108 14,800 1,540 0.1041 3.872 - 3.872 3.983 3.983 401 3.8370 0.00%
2023-11-09 0 0.105 0.077 0.105 0.098 0.107 220,000 21,750 0.0989 3.872 2.839 3.872 3.614 3.946 5,966 3.6456 2.94%
2023-11-08 0 0.102 - 0.102 0.102 0.102 20,000 2,120 0.1060 3.761 - 3.761 3.761 3.761 542 3.9088 4.08%
2023-11-07 0 0.098 - 0.099 - - 0 0 - 3.614 - 3.651 - - 0 - 0.00%
2023-11-06 0 0.098 - 0.098 - - 0 0 - 3.614 - 3.614 - - 0 - 0.00%
2023-11-03 0 0.098 0.072 0.098 0.098 0.098 20,000 1,960 0.0980 3.614 2.655 3.614 3.614 3.614 542 3.6138 3.16%
2023-11-02 0 0.095 - 0.098 - - 0 0 - 3.503 - 3.614 - - 0 - 0.00%
2023-11-01 0 0.095 - 0.095 - - 0 0 - 3.503 - 3.503 - - 0 - 0.00%
2023-10-31 0 0.095 - 0.098 - - 0 0 - 3.503 - 3.614 - - 0 - 0.00%
2023-10-30 0 0.095 0.082 0.098 - - 0 0 - 3.503 3.024 3.614 - - 0 - 0.00%
2023-10-27 0 0.095 0.067 0.095 0.093 0.093 30,000 2,810 0.0937 3.503 2.471 3.503 3.429 3.429 814 3.4540 5.56%
2023-10-26 0 0.090 0.092 0.093 - - 0 0 - 3.319 3.393 3.429 - - 0 - 5.88%
2023-10-25 0 0.085 0.068 0.088 0.085 0.085 100,000 8,500 0.0850 3.134 2.508 3.245 3.134 3.134 2,712 3.1344 4.94%
2023-10-24 0 0.081 0.063 0.085 - - 0 0 - 2.987 2.323 3.134 - - 0 - 0.00%
2023-10-20 0 0.081 0.062 0.085 - - 0 0 - 2.987 2.286 3.134 - - 0 - 0.00%
2023-10-19 0 0.081 0.081 0.085 - - 0 0 - 2.987 2.987 3.134 - - 0 - 2.53%
2023-10-18 0 0.079 0.062 0.085 - - 0 0 - 2.913 2.286 3.134 - - 0 - 0.00%
2023-10-17 0 0.079 0.065 0.085 - - 0 0 - 2.913 2.397 3.134 - - 0 - 0.00%
2023-10-16 0 0.079 0.079 0.085 - - 0 0 - 2.913 2.913 3.134 - - 0 - 16.18%
2023-10-13 0 0.068 0.063 0.068 - - 0 0 - 2.508 2.323 2.508 - - 0 - 0.00%
2023-10-12 0 0.068 0.061 0.068 0.060 0.068 1,870,000 117,220 0.0627 2.508 2.249 2.508 2.212 2.508 50,712 2.3115 -6.85%
2023-10-11 0 0.073 0.073 0.087 - - 0 0 - 2.692 2.692 3.208 - - 0 - 0.00%
2023-10-10 0 0.073 0.073 0.089 - - 0 0 - 2.692 2.692 3.282 - - 0 - 0.00%
2023-10-09 0 0.073 0.073 0.089 - - 0 0 - 2.692 2.692 3.282 - - 0 - 2.82%
2023-10-06 0 0.071 0.070 0.080 0.068 0.071 32,000 2,206 0.0689 2.618 2.581 2.950 2.508 2.618 868 2.5421 -11.25%
2023-10-05 0 0.080 0.080 0.092 0.073 0.073 53,600 3,774 0.0704 2.950 2.950 3.393 2.692 2.692 1,454 2.5964 5.26%
2023-10-04 0 0.076 0.069 - - - 0 0 - 2.802 2.544 - - - 0 - 0.00%
2023-10-03 0 0.076 0.072 - - - 0 0 - 2.802 2.655 - - - 0 - 0.00%
2023-09-29 0 0.076 0.066 0.076 - - 0 0 - 2.802 2.434 2.802 - - 0 - 0.00%
2023-09-28 0 0.076 0.069 0.100 - - 0 0 - 2.802 2.544 3.688 - - 0 - 0.00%
2023-09-27 0 0.076 0.067 - - - 4,000 224 0.0560 2.802 2.471 - - - 108 2.0650 0.00%
2023-09-26 0 0.076 0.075 - - - 0 0 - 2.802 2.766 - - - 0 - 0.00%
2023-09-25 0 0.076 0.076 0.100 0.075 0.076 150,000 11,310 0.0754 2.802 2.802 3.688 2.766 2.802 4,068 2.7804 0.00%
2023-09-22 0 0.076 0.072 0.085 0.071 0.082 940,000 70,540 0.0750 2.802 2.655 3.134 2.618 3.024 25,492 2.7672 -7.32%
2023-09-21 0 0.082 0.069 0.100 - - 0 0 - 3.024 2.544 3.688 - - 0 - 0.00%
2023-09-20 0 0.082 0.082 0.100 - - 0 0 - 3.024 3.024 3.688 - - 0 - 0.00%
2023-09-19 0 0.082 0.076 0.083 0.082 0.083 310,000 25,430 0.0820 3.024 2.802 3.061 3.024 3.061 8,407 3.0249 -1.20%
2023-09-18 0 0.083 0.074 0.084 - - 0 0 - 3.061 2.729 3.097 - - 0 - -2.35%
2023-09-15 0 0.085 0.075 0.088 0.075 0.085 110,000 8,350 0.0759 3.134 2.766 3.245 2.766 3.134 2,983 2.7991 -5.56%
2023-09-14 0 0.090 0.073 0.098 0.086 0.090 30,000 2,660 0.0887 3.319 2.692 3.614 3.171 3.319 814 3.2696 7.14%
2023-09-13 0 0.084 0.076 0.085 - - 800 56 0.0700 3.097 2.802 3.134 - - 22 2.5813 -1.18%
2023-09-12 0 0.085 0.073 0.088 - - 0 0 - 3.134 2.692 3.245 - - 0 - 0.00%
2023-09-11 0 0.085 0.078 0.085 0.060 0.087 1,380,000 99,930 0.0724 3.134 2.876 3.134 2.212 3.208 37,424 2.6702 -5.56%
2023-09-07 0 0.090 0.088 0.106 0.090 0.092 120,000 10,920 0.0910 3.319 3.245 3.909 3.319 3.393 3,254 3.3556 -11.76%
2023-09-06 0 0.102 0.095 0.106 0.096 0.102 120,000 11,640 0.0970 3.761 3.503 3.909 3.540 3.761 3,254 3.5769 8.51%
2023-09-05 0 0.094 0.088 0.094 - - 0 0 - 3.466 3.245 3.466 - - 0 - 0.00%
2023-09-04 0 0.094 0.086 0.095 0.094 0.094 20,000 1,880 0.0940 3.466 3.171 3.503 3.466 3.466 542 3.4663 2.17%
2023-08-31 0 0.092 0.092 0.098 - - 0 0 - 3.393 3.393 3.614 - - 0 - 0.00%
2023-08-30 0 0.092 0.088 0.104 - - 0 0 - 3.393 3.245 3.835 - - 0 - 0.00%
2023-08-29 0 0.092 0.094 0.109 0.085 0.092 180,000 16,400 0.0911 3.393 3.466 4.019 3.134 3.393 4,881 3.3597 -2.13%
2023-08-28 0 0.094 0.086 0.094 - - 0 0 - 3.466 3.171 3.466 - - 0 - -2.08%
2023-08-25 0 0.096 0.085 0.100 0.082 0.096 247,200 20,757 0.0840 3.540 3.134 3.688 3.024 3.540 6,704 3.0963 -2.04%
2023-08-24 0 0.098 0.089 0.100 0.093 0.098 130,000 12,490 0.0961 3.614 3.282 3.688 3.429 3.614 3,525 3.5428 5.38%
2023-08-23 0 0.093 0.086 0.093 0.084 0.096 200,000 17,590 0.0880 3.429 3.171 3.429 3.097 3.540 5,424 3.2432 6.90%
2023-08-22 0 0.087 0.081 0.087 0.087 0.087 10,000 870 0.0870 3.208 2.987 3.208 3.208 3.208 271 3.2081 2.35%
2023-08-21 0 0.085 0.085 0.089 0.080 0.090 1,075,600 89,251 0.0830 3.134 3.134 3.282 2.950 3.319 29,169 3.0598 -5.56%
2023-08-18 0 0.090 0.090 0.096 0.090 0.128 1,630,000 164,440 0.1009 3.319 3.319 3.540 3.319 4.720 44,203 3.7201 -30.23%
2023-08-17 0 0.129 0.133 0.158 0.120 0.129 120,000 14,860 0.1238 4.757 4.904 5.826 4.425 4.757 3,254 4.5664 -6.52%
2023-08-16 0 0.138 0.138 0.142 0.138 0.138 40,000 5,520 0.1380 5.089 5.089 5.236 5.089 5.089 1,085 5.0887 -8.00%
2023-08-15 0 0.150 0.140 0.152 - - 0 0 - 5.531 5.163 5.605 - - 0 - 0.00%
2023-08-14 0 0.150 - 0.155 - - 0 0 - 5.531 - 5.716 - - 0 - 0.00%
2023-08-11 0 0.150 0.068 0.156 - - 0 0 - 5.531 2.508 5.753 - - 0 - 0.00%
2023-08-10 0 0.150 0.138 0.156 - - 0 0 - 5.531 5.089 5.753 - - 0 - 0.00%
2023-08-09 0 0.150 0.131 0.162 - - 0 0 - 5.531 4.831 5.974 - - 0 - 0.00%
2023-08-08 0 0.150 0.123 0.168 - - 0 0 - 5.531 4.536 6.195 - - 0 - 0.00%
2023-08-07 0 0.150 0.131 0.150 0.135 0.150 50,000 7,340 0.1468 5.531 4.831 5.531 4.978 5.531 1,356 5.4133 17.19%
2023-08-04 0 0.128 0.128 0.150 0.123 0.155 20,000 2,780 0.1390 4.720 4.720 5.531 4.536 5.716 542 5.1256 -3.76%
2023-08-03 0 0.133 0.122 0.140 0.118 0.139 115,200 15,024 0.1304 4.904 4.499 5.163 4.351 5.126 3,124 4.8091 -2.21%
2023-08-02 0 0.136 0.125 0.137 - - 0 0 - 5.015 4.609 5.052 - - 0 - -0.73%
2023-08-01 0 0.137 0.126 0.158 - - 0 0 - 5.052 4.646 5.826 - - 0 - 0.00%
2023-07-31 0 0.137 0.123 0.150 0.137 0.137 10,000 1,370 0.1370 5.052 4.536 5.531 5.052 5.052 271 5.0519 -0.72%
2023-07-28 0 0.138 0.138 0.150 0.118 0.140 163,600 21,553 0.1317 5.089 5.089 5.531 4.351 5.163 4,437 4.8580 9.52%
2023-07-27 0 0.126 0.121 0.137 0.126 0.126 20,000 2,520 0.1260 4.646 4.462 5.052 4.646 4.646 542 4.6463 -9.35%
2023-07-26 0 0.139 0.127 0.158 - - 0 0 - 5.126 4.683 5.826 - - 0 - 0.00%
2023-07-25 0 0.139 0.126 0.167 0.125 0.139 200,400 25,487 0.1272 5.126 4.646 6.158 4.609 5.126 5,435 4.6898 -2.80%
2023-07-24 0 0.143 0.138 - - - 0 0 - 5.273 5.089 - - - 0 - 0.00%
2023-07-21 0 0.143 0.138 0.158 0.143 0.143 70,000 10,010 0.1430 5.273 5.089 5.826 5.273 5.273 1,898 5.2731 -2.72%
2023-07-20 0 0.147 0.138 0.147 0.147 0.147 40,000 5,880 0.1470 5.421 5.089 5.421 5.421 5.421 1,085 5.4206 -2.65%
2023-07-19 0 0.151 0.143 0.167 0.128 0.166 197,600 28,645 0.1450 5.568 5.273 6.158 4.720 6.121 5,359 5.3456 18.90%
2023-07-18 0 0.127 0.127 0.136 0.123 0.123 22,000 2,690 0.1223 4.683 4.683 5.015 4.536 4.536 597 4.5088 -0.78%
2023-07-14 0 0.128 0.123 0.140 - - 800 95 0.1188 4.720 4.536 5.163 - - 22 4.3789 0.00%
2023-07-13 0 0.128 0.124 0.145 0.128 0.130 26,000 3,294 0.1267 4.720 4.572 5.347 4.720 4.794 705 4.6718 -1.54%
2023-07-12 0 0.130 0.130 0.145 0.124 0.128 38,800 4,833 0.1246 4.794 4.794 5.347 4.572 4.720 1,052 4.5932 -3.70%
2023-07-11 0 0.135 0.135 0.140 0.123 0.145 278,800 38,398 0.1377 4.978 4.978 5.163 4.536 5.347 7,561 5.0786 -2.17%
2023-07-10 0 0.138 0.122 0.155 - - 0 0 - 5.089 4.499 5.716 - - 0 - 0.00%
2023-07-07 0 0.138 0.134 0.148 0.132 0.153 70,000 9,830 0.1404 5.089 4.941 5.458 4.867 5.642 1,898 5.1783 -10.97%
2023-07-06 0 0.155 0.155 0.179 0.123 0.155 110,000 13,850 0.1259 5.716 5.716 6.601 4.536 5.716 2,983 4.6429 12.32%
2023-07-05 0 0.138 0.121 0.145 0.138 0.138 20,000 2,760 0.1380 5.089 4.462 5.347 5.089 5.089 542 5.0887 0.00%
2023-07-04 0 0.138 0.128 0.155 0.138 0.138 20,000 2,760 0.1380 5.089 4.720 5.716 5.089 5.089 542 5.0887 -0.72%
2023-07-03 0 0.139 0.128 0.150 - - 0 0 - 5.126 4.720 5.531 - - 0 - 0.00%
2023-06-30 0 0.139 0.128 0.148 - - 0 0 - 5.126 4.720 5.458 - - 0 - 0.00%
2023-06-29 0 0.139 0.139 0.145 0.137 0.139 110,000 15,250 0.1386 5.126 5.126 5.347 5.052 5.126 2,983 5.1122 4.51%
2023-06-28 0 0.133 0.119 0.137 - - 0 0 - 4.904 4.388 5.052 - - 0 - 0.00%
2023-06-27 0 0.133 0.117 0.133 0.133 0.133 100,000 13,300 0.1330 4.904 4.314 4.904 4.904 4.904 2,712 4.9044 -0.75%
2023-06-26 0 0.134 0.113 0.137 - - 0 0 - 4.941 4.167 5.052 - - 0 - 0.00%
2023-06-23 0 0.134 0.115 0.137 - - 0 0 - 4.941 4.241 5.052 - - 0 - 0.00%
2023-06-21 0 0.134 0.115 0.135 0.111 0.134 20,000 2,450 0.1225 4.941 4.241 4.978 4.093 4.941 542 4.5172 -0.74%
2023-06-20 0 0.135 - 0.137 - - 0 0 - 4.978 - 5.052 - - 0 - 0.00%
2023-06-19 0 0.135 - 0.137 - - 0 0 - 4.978 - 5.052 - - 0 - 0.00%
2023-06-16 0 0.135 0.115 0.136 - - 0 0 - 4.978 4.241 5.015 - - 0 - -0.74%
2023-06-15 0 0.136 - 0.137 - - 0 0 - 5.015 - 5.052 - - 0 - 0.00%
2023-06-14 0 0.136 0.111 0.136 - - 400 50 0.1250 5.015 4.093 5.015 - - 11 4.6094 -0.73%
2023-06-13 0 0.137 0.128 0.138 0.128 0.138 20,000 2,660 0.1330 5.052 4.720 5.089 4.720 5.089 542 4.9044 -2.14%
2023-06-12 0 0.140 0.120 0.148 - - 0 0 - 5.163 4.425 5.458 - - 0 - 0.00%
2023-06-09 0 0.140 0.121 0.140 - - 0 0 - 5.163 4.462 5.163 - - 0 - -0.71%
2023-06-08 0 0.141 0.120 0.141 - - 0 0 - 5.199 4.425 5.199 - - 0 - -1.40%
2023-06-07 0 0.143 0.121 0.167 - - 0 0 - 5.273 4.462 6.158 - - 0 - 0.00%
2023-06-06 0 0.143 - 0.147 - - 0 0 - 5.273 - 5.421 - - 0 - 0.00%
2023-06-05 0 0.143 0.121 0.143 - - 0 0 - 5.273 4.462 5.273 - - 0 - -2.72%
2023-06-02 0 0.147 0.123 0.147 - - 0 0 - 5.421 4.536 5.421 - - 0 - 0.00%
2023-06-01 0 0.147 - 0.147 - - 0 0 - 5.421 - 5.421 - - 0 - -0.68%
2023-05-31 0 0.148 - 0.148 - - 0 0 - 5.458 - 5.458 - - 0 - 0.00%
2023-05-30 0 0.148 0.105 0.148 0.120 0.150 110,000 15,680 0.1425 5.458 3.872 5.458 4.425 5.531 2,983 5.2564 20.33%
2023-05-29 0 0.123 - 0.127 0.123 0.123 15,200 1,843 0.1213 4.536 - 4.683 4.536 4.536 412 4.4711 -4.65%
2023-05-25 0 0.129 0.123 - - - 0 0 - 4.757 4.536 - - - 0 - 0.00%
2023-05-24 0 0.129 0.123 0.130 - - 0 0 - 4.757 4.536 4.794 - - 0 - -0.77%
2023-05-23 0 0.130 0.124 - - - 0 0 - 4.794 4.572 - - - 0 - 0.00%
2023-05-22 0 0.130 0.125 0.148 - - 0 0 - 4.794 4.609 5.458 - - 0 - 0.00%
2023-05-19 0 0.130 0.123 - - - 0 0 - 4.794 4.536 - - - 0 - 0.00%
2023-05-18 0 0.130 0.123 0.165 - - 0 0 - 4.794 4.536 6.084 - - 0 - 0.00%
2023-05-17 0 0.130 0.130 0.138 - - 10,000 1,350 0.1350 4.794 4.794 5.089 - - 271 4.9781 4.84%
2023-05-16 0 0.124 0.124 0.150 0.122 0.160 50,000 6,480 0.1296 4.572 4.572 5.531 4.499 5.900 1,356 4.7790 -12.06%
2023-05-15 0 0.141 0.119 0.158 - - 0 0 - 5.199 4.388 5.826 - - 0 - 0.00%
2023-05-12 0 0.141 0.121 0.160 - - 400 36 0.0900 5.199 4.462 5.900 - - 11 3.3188 0.00%
2023-05-11 0 0.141 0.119 0.141 - - 0 0 - 5.199 4.388 5.199 - - 0 - 0.00%
2023-05-10 0 0.141 0.120 0.141 - - 0 0 - 5.199 4.425 5.199 - - 0 - 0.00%
2023-05-09 0 0.141 0.124 0.141 - - 0 0 - 5.199 4.572 5.199 - - 0 - 0.00%
2023-05-08 0 0.141 0.128 0.149 - - 0 0 - 5.199 4.720 5.494 - - 0 - 0.00%
2023-05-05 0 0.141 0.126 0.149 - - 0 0 - 5.199 4.646 5.494 - - 0 - 0.00%
2023-05-04 0 0.141 0.118 0.142 0.141 0.141 10,000 1,410 0.1410 5.199 4.351 5.236 5.199 5.199 271 5.1994 2.17%
2023-05-03 0 0.138 - - - - 0 0 - 5.089 - - - - 0 - 0.00%
2023-05-02 0 0.138 0.126 0.155 - - 0 0 - 5.089 4.646 5.716 - - 0 - 0.00%
2023-04-28 0 0.138 0.130 0.155 0.125 0.138 96,000 12,998 0.1354 5.089 4.794 5.716 4.609 5.089 2,603 4.9927 0.00%
2023-04-27 0 0.138 0.126 0.155 0.138 0.138 13,600 1,833 0.1348 5.089 4.646 5.716 5.089 5.089 369 4.9700 -4.83%
2023-04-26 0 0.145 - 0.150 - - 0 0 - 5.347 - 5.531 - - 0 - 0.00%
2023-04-25 0 0.145 0.132 0.158 - - 0 0 - 5.347 4.867 5.826 - - 0 - 0.00%
2023-04-24 0 0.145 0.135 0.145 - - 0 0 - 5.347 4.978 5.347 - - 0 - 0.00%
2023-04-21 0 0.145 0.128 0.145 0.120 0.149 155,600 22,573 0.1451 5.347 4.720 5.347 4.425 5.494 4,220 5.3495 13.28%
2023-04-20 0 0.128 0.128 0.145 - - 0 0 - 4.720 4.720 5.347 - - 0 - 0.00%
2023-04-19 0 0.128 0.128 0.138 0.127 0.132 128,000 16,490 0.1288 4.720 4.720 5.089 4.683 4.867 3,471 4.7505 -8.57%
2023-04-18 0 0.140 0.132 0.160 - - 0 0 - 5.163 4.867 5.900 - - 0 - 0.00%
2023-04-17 0 0.140 0.140 0.150 - - 0 0 - 5.163 5.163 5.531 - - 0 - 3.70%
2023-04-14 0 0.135 - 0.155 - - 0 0 - 4.978 - 5.716 - - 0 - 0.00%
2023-04-13 0 0.135 0.135 0.159 - - 10,000 1,350 0.1350 4.978 4.978 5.863 - - 271 4.9781 2.27%
2023-04-12 0 0.132 - 0.160 0.132 0.160 190,000 28,490 0.1499 4.867 - 5.900 4.867 5.900 5,153 5.5293 -13.16%
2023-04-11 0 0.152 0.132 0.152 - - 0 0 - 5.605 4.867 5.605 - - 0 - -1.30%
2023-04-06 0 0.154 0.138 0.154 - - 1,200 171 0.1425 5.679 5.089 5.679 - - 33 5.2547 -0.65%
2023-04-04 0 0.155 0.140 0.155 0.138 0.169 480,000 70,890 0.1477 5.716 5.163 5.716 5.089 6.232 13,017 5.4460 5.44%
2023-04-03 0 0.147 - 0.147 - - 0 0 - 5.421 - 5.421 - - 0 - 0.00%
2023-03-31 0 0.147 0.122 0.147 0.147 0.147 10,000 1,470 0.1470 5.421 4.499 5.421 5.421 5.421 271 5.4206 2.80%
2023-03-30 0 0.143 0.127 0.143 - - 0 0 - 5.273 4.683 5.273 - - 0 - 0.00%
2023-03-29 0 0.143 0.128 0.149 0.126 0.147 223,200 32,131 0.1440 5.273 4.720 5.494 4.646 5.421 6,053 5.3084 -4.03%
2023-03-28 0 0.149 0.128 0.149 - - 0 0 - 5.494 4.720 5.494 - - 0 - 0.00%
2023-03-27 0 0.149 0.135 0.149 0.149 0.149 80,000 11,920 0.1490 5.494 4.978 5.494 5.494 5.494 2,169 5.4944 4.93%
2023-03-24 0 0.142 0.147 0.155 0.126 0.126 20,000 2,560 0.1280 5.236 5.421 5.716 4.646 4.646 542 4.7200 -4.70%
2023-03-23 0 0.149 0.131 0.149 - - 0 0 - 5.494 4.831 5.494 - - 0 - 0.00%
2023-03-22 0 0.149 0.128 0.149 - - 6,000 888 0.1480 5.494 4.720 5.494 - - 163 5.4575 0.00%
2023-03-21 0 0.149 - 0.149 - - 2,000 290 0.1450 5.494 - 5.494 - - 54 5.3469 0.00%
2023-03-20 0 0.149 0.120 0.149 - - 0 0 - 5.494 4.425 5.494 - - 0 - 0.00%
2023-03-17 0 0.149 0.130 0.149 0.145 0.150 75,600 11,100 0.1468 5.494 4.794 5.494 5.347 5.531 2,050 5.4142 6.43%
2023-03-16 0 0.140 0.120 0.148 - - 0 0 - 5.163 4.425 5.458 - - 0 - 0.00%
2023-03-15 0 0.140 - 0.170 - - 0 0 - 5.163 - 6.269 - - 0 - 0.00%
2023-03-14 0 0.140 - 0.150 0.140 0.140 40,000 5,600 0.1400 5.163 - 5.531 5.163 5.163 1,085 5.1625 0.00%
2023-03-13 0 0.140 0.126 0.152 - - 0 0 - 5.163 4.646 5.605 - - 0 - 0.00%
2023-03-10 0 0.140 0.130 0.142 - - 400 47 0.1175 5.163 4.794 5.236 - - 11 4.3328 0.00%
2023-03-09 0 0.140 - 0.140 - - 0 0 - 5.163 - 5.163 - - 0 - 0.00%
2023-03-08 0 0.140 0.140 0.163 0.135 0.140 132,400 18,365 0.1387 5.163 5.163 6.011 4.978 5.163 3,591 5.1149 1.45%
2023-03-07 0 0.138 0.130 0.140 0.138 0.138 10,000 1,380 0.1380 5.089 4.794 5.163 5.089 5.089 271 5.0887 0.00%
2023-03-06 0 0.138 0.135 0.138 0.143 0.143 30,000 4,210 0.1403 5.089 4.978 5.089 5.273 5.273 814 5.1748 2.22%
2023-03-03 0 0.135 0.135 0.142 0.132 0.162 4,232,000 590,650 0.1396 4.978 4.978 5.236 4.867 5.974 114,766 5.1466 -23.73%
2023-03-02 0 0.177 - 0.177 - - 0 0 - 6.527 - 6.527 - - 0 - 0.00%
2023-03-01 0 0.177 - 0.177 - - 0 0 - 6.527 - 6.527 - - 0 - 0.00%
2023-02-28 0 0.177 - 0.177 - - 0 0 - 6.527 - 6.527 - - 0 - 0.00%
2023-02-27 0 0.177 0.152 0.177 - - 0 0 - 6.527 5.605 6.527 - - 0 - -0.56%
2023-02-24 0 0.178 - 0.178 - - 0 0 - 6.564 - 6.564 - - 0 - 0.00%
2023-02-23 0 0.178 0.091 0.178 - - 4,000 664 0.1660 6.564 3.356 6.564 - - 108 6.1212 0.00%
2023-02-22 0 0.178 - 0.178 - - 0 0 - 6.564 - 6.564 - - 0 - 0.00%
2023-02-21 0 0.178 - 0.179 0.178 0.178 10,000 1,780 0.1780 6.564 - 6.601 6.564 6.564 271 6.5637 -0.56%
2023-02-20 0 0.179 - 0.179 - - 0 0 - 6.601 - 6.601 - - 0 - 0.00%
2023-02-17 0 0.179 - 0.179 0.179 0.179 110,000 19,690 0.1790 6.601 - 6.601 6.601 6.601 2,983 6.6006 0.00%
2023-02-16 0 0.179 0.165 0.179 0.179 0.179 100,000 17,900 0.1790 6.601 6.084 6.601 6.601 6.601 2,712 6.6006 0.00%
2023-02-15 0 0.179 0.179 0.186 0.175 0.175 30,000 5,330 0.1777 6.601 6.601 6.859 6.453 6.453 814 6.5515 2.29%
2023-02-14 0 0.175 0.165 0.186 0.162 0.189 246,000 44,856 0.1823 6.453 6.084 6.859 5.974 6.969 6,671 6.7238 -7.89%
2023-02-13 0 0.190 - 0.190 - - 0 0 - 7.006 - 7.006 - - 0 - 0.00%
2023-02-10 0 0.190 - 0.192 0.190 0.190 10,000 1,900 0.1900 7.006 - 7.080 7.006 7.006 271 7.0062 -1.04%
2023-02-09 0 0.192 - 0.192 - - 0 0 - 7.080 - 7.080 - - 0 - 0.00%
2023-02-08 0 0.192 - 0.192 - - 22,000 4,228 0.1922 7.080 - 7.080 - - 597 7.0867 0.00%
2023-02-07 0 0.192 - 0.192 - - 0 0 - 7.080 - 7.080 - - 0 - 0.00%
2023-02-06 0 0.192 - 0.192 - - 0 0 - 7.080 - 7.080 - - 0 - -1.03%
2023-02-03 0 0.194 - 0.194 - - 800 140 0.1750 7.154 - 7.154 - - 22 6.4531 -0.51%
2023-02-02 0 0.195 - 0.195 - - 0 0 - 7.191 - 7.191 - - 0 - 0.00%
2023-02-01 0 0.195 - 0.195 - - 0 0 - 7.191 - 7.191 - - 0 - 0.00%
2023-01-31 0 0.195 0.152 - - - 0 0 - 7.191 5.605 - - - 0 - 0.00%
2023-01-30 0 0.195 - 0.195 - - 0 0 - 7.191 - 7.191 - - 0 - 0.00%
2023-01-27 0 0.195 - 0.196 - - 0 0 - 7.191 - 7.227 - - 0 - 0.00%
2023-01-26 0 0.195 0.158 0.195 - - 0 0 - 7.191 5.826 7.191 - - 0 - 0.00%
2023-01-20 0 0.195 - 0.195 0.197 0.197 110,000 21,670 0.1970 7.191 - 7.191 7.264 7.264 2,983 7.2644 -1.02%
2023-01-19 0 0.197 0.197 - 0.197 0.197 50,000 9,850 0.1970 7.264 7.264 - 7.264 7.264 1,356 7.2644 0.00%
2023-01-18 0 0.197 0.197 - - - 0 0 - 7.264 7.264 - - - 0 - 0.00%
2023-01-17 0 0.197 0.197 - 0.197 0.199 448,000 88,813 0.1982 7.264 7.264 - 7.264 7.338 12,149 7.3102 -0.51%
2023-01-16 0 0.198 - 0.198 - - 0 0 - 7.301 - 7.301 - - 0 - -0.50%
2023-01-13 0 0.199 0.168 0.199 0.190 0.200 20,000 3,900 0.1950 7.338 6.195 7.338 7.006 7.375 542 7.1906 3.65%
2023-01-12 0 0.192 0.168 - 0.180 0.192 110,000 20,130 0.1830 7.080 6.195 - 6.638 7.080 2,983 6.7481 6.67%
2023-01-11 0 0.180 0.168 0.180 - - 0 0 - 6.638 6.195 6.638 - - 0 - 0.00%
2023-01-10 0 0.180 0.168 0.180 0.180 0.180 26,800 4,756 0.1775 6.638 6.195 6.638 6.638 6.638 727 6.5439 0.00%
2023-01-09 0 0.180 0.168 0.180 0.180 0.180 10,000 1,800 0.1800 6.638 6.195 6.638 6.638 6.638 271 6.6375 0.00%
2023-01-06 0 0.180 0.180 0.189 0.180 0.180 255,200 45,895 0.1798 6.638 6.638 6.969 6.638 6.638 6,921 6.6316 -2.70%
2023-01-05 0 0.185 0.175 0.196 0.185 0.185 12,000 2,180 0.1817 6.822 6.453 7.227 6.822 6.822 325 6.6990 -2.63%
2023-01-04 0 0.190 0.170 0.208 - - 6,400 1,011 0.1580 7.006 6.269 7.670 - - 174 5.8251 0.00%
2023-01-03 0 0.190 0.175 0.199 0.189 0.190 150,000 28,440 0.1896 7.006 6.453 7.338 6.969 7.006 4,068 6.9915 0.00%
2022-12-30 0 0.190 0.172 0.200 - - 0 0 - 7.006 6.343 7.375 - - 0 - 0.00%
2022-12-29 0 0.190 0.178 0.200 - - 0 0 - 7.006 6.564 7.375 - - 0 - 0.00%
2022-12-28 0 0.190 0.180 0.200 - - 0 0 - 7.006 6.638 7.375 - - 0 - 0.00%
2022-12-23 0 0.190 0.190 0.210 0.176 0.176 10,000 1,760 0.1760 7.006 7.006 7.744 6.490 6.490 271 6.4900 -6.40%
2022-12-22 0 0.203 0.178 0.203 - - 3,200 544 0.1700 7.486 6.564 7.486 - - 87 6.2687 -3.33%
2022-12-21 0 0.210 0.148 0.212 - - 0 0 - 7.744 5.458 7.817 - - 0 - 0.00%
2022-12-20 0 0.210 - 0.210 - - 0 0 - 7.744 - 7.744 - - 0 - -0.94%
2022-12-19 0 0.212 0.212 0.215 0.199 0.199 120,000 23,880 0.1990 7.817 7.817 7.928 7.338 7.338 3,254 7.3381 -0.93%
2022-12-16 0 0.214 0.180 0.214 0.215 0.215 26,800 5,484 0.2046 7.891 6.638 7.891 7.928 7.928 727 7.5456 7.00%
2022-12-15 0 0.200 - 0.197 0.200 0.200 50,000 10,000 0.2000 7.375 - 7.264 7.375 7.375 1,356 7.3750 -9.09%
2022-12-14 0 0.220 0.220 0.300 0.183 0.190 32,000 5,871 0.1835 8.112 8.112 11.06 6.748 7.006 868 6.7654 1.38%
2022-12-13 0 0.217 0.200 0.217 0.200 0.218 5,600 1,206 0.2154 8.002 7.375 8.002 7.375 8.039 152 7.9413 -0.46%
2022-12-12 0 0.218 - 0.218 0.218 0.218 6,000 1,308 0.2180 8.039 - 8.039 8.039 8.039 163 8.0387 0.00%
2022-12-09 0 0.218 - 0.219 - - 0 0 - 8.039 - 8.076 - - 0 - 0.00%
2022-12-08 0 0.218 0.218 0.219 0.187 0.187 10,000 1,870 0.1870 8.039 8.039 8.076 6.896 6.896 271 6.8956 -0.46%
2022-12-07 0 0.219 - 0.219 - - 0 0 - 8.076 - 8.076 - - 0 - 0.00%
2022-12-06 0 0.219 0.175 0.220 0.168 0.219 800 154 0.1925 8.076 6.453 8.112 6.195 8.076 22 7.0984 -0.90%
2022-12-05 0 0.221 0.200 0.221 0.200 0.223 26,400 5,426 0.2055 8.149 7.375 8.149 7.375 8.223 716 7.5789 1.38%
2022-12-02 0 0.218 0.193 0.218 0.193 0.218 27,600 5,846 0.2118 8.039 7.117 8.039 7.117 8.039 748 7.8106 4.81%
2022-12-01 0 0.208 0.206 0.208 0.205 0.210 46,400 9,645 0.2079 7.670 7.596 7.670 7.559 7.744 1,258 7.6651 14.92%
2022-11-30 0 0.181 0.180 0.250 0.161 0.222 82,800 13,951 0.1685 6.674 6.638 9.219 5.937 8.186 2,245 6.2131 -9.50%
2022-11-29 0 0.020 0.019 0.020 0.020 0.020 400,000 8,000 0.0200 7.375 7.006 7.375 7.375 7.375 1,085 7.3750 5.26%
2022-11-28 0 0.019 0.019 0.020 0.019 0.019 96,000 1,824 0.0190 7.006 7.006 7.375 7.006 7.006 260 7.0063 -5.00%
2022-11-25 0 0.020 0.019 0.020 - - 0 0 - 7.375 7.006 7.375 - - 0 - 0.00%
2022-11-24 0 0.020 0.019 0.020 0.020 0.020 428,000 8,560 0.0200 7.375 7.006 7.375 7.375 7.375 1,161 7.3750 5.26%
2022-11-23 0 0.019 0.019 0.020 - - 0 0 - 7.006 7.006 7.375 - - 0 - 0.00%
2022-11-22 0 0.019 0.019 0.020 0.019 0.019 220,000 4,180 0.0190 7.006 7.006 7.375 7.006 7.006 597 7.0062 -5.00%
2022-11-21 0 0.020 0.019 0.020 0.020 0.020 416,000 8,320 0.0200 7.375 7.006 7.375 7.375 7.375 1,128 7.3750 -4.76%
2022-11-18 0 0.021 0.019 0.021 - - 0 0 - 7.744 7.006 7.744 - - 0 - 0.00%
2022-11-17 0 0.021 0.019 0.021 0.019 0.021 572,000 11,284 0.0197 7.744 7.006 7.744 7.006 7.744 1,551 7.2744 0.00%
2022-11-16 0 0.021 0.019 0.021 0.021 0.021 92,000 1,932 0.0210 7.744 7.006 7.744 7.744 7.744 249 7.7437 0.00%
2022-11-15 0 0.021 0.019 0.021 0.021 0.021 1,272,000 26,712 0.0210 7.744 7.006 7.744 7.744 7.744 3,449 7.7437 -4.55%
2022-11-14 0 0.022 0.018 0.022 0.021 0.022 1,068,000 22,488 0.0211 8.112 6.637 8.112 7.744 8.112 2,896 7.7645 10.00%
2022-11-11 0 0.020 0.019 0.020 0.020 0.021 2,404,000 48,084 0.0200 7.375 7.006 7.375 7.375 7.744 6,519 7.3756 5.26%
2022-11-10 0 0.019 0.019 0.021 0.019 0.021 44,000 844 0.0192 7.006 7.006 7.744 7.006 7.744 119 7.0733 -9.52%
2022-11-09 0 0.021 0.020 0.021 - - 0 0 - 7.744 7.375 7.744 - - 0 - 0.00%
2022-11-08 0 0.021 0.021 0.022 0.020 0.021 228,000 4,588 0.0201 7.744 7.744 8.112 7.375 7.744 618 7.4203 0.00%
2022-11-07 0 0.021 0.020 0.021 - - 396,000 7,524 0.0190 7.744 7.375 7.744 - - 1,074 7.0062 0.00%
2022-11-04 0 0.021 0.020 0.021 0.021 0.021 588,000 12,348 0.0210 7.744 7.375 7.744 7.744 7.744 1,595 7.7437 0.00%
2022-11-03 0 0.021 0.019 0.021 0.019 0.023 1,644,000 32,656 0.0199 7.744 7.006 7.744 7.006 8.481 4,458 7.3248 -8.70%
2022-11-02 0 0.023 0.022 0.023 0.020 0.023 328,000 6,964 0.0212 8.481 8.112 8.481 7.375 8.481 889 7.8292 0.00%
2022-11-01 0 0.023 0.019 0.023 0.023 0.023 60,000 1,380 0.0230 8.481 7.006 8.481 8.481 8.481 163 8.4812 15.00%
2022-10-31 0 0.020 0.018 0.020 0.019 0.020 704,000 13,704 0.0195 7.375 6.637 7.375 7.006 7.375 1,909 7.1781 5.26%
2022-10-28 0 0.019 0.018 0.019 0.018 0.020 1,108,000 20,768 0.0187 7.006 6.637 7.006 6.637 7.375 3,005 6.9117 -9.52%
2022-10-27 0 0.021 0.020 0.021 0.020 0.021 340,000 6,844 0.0201 7.744 7.375 7.744 7.375 7.744 922 7.4227 5.00%
2022-10-26 0 0.020 0.019 0.020 0.020 0.022 608,000 12,428 0.0204 7.375 7.006 7.375 7.375 8.112 1,649 7.5375 0.00%
2022-10-25 0 0.020 0.020 0.022 0.020 0.022 760,000 16,008 0.0211 7.375 7.375 8.112 7.375 8.112 2,061 7.7670 -13.04%
2022-10-24 0 0.023 0.021 0.023 0.021 0.023 192,000 4,192 0.0218 8.481 7.744 8.481 7.744 8.481 521 8.0510 0.00%
2022-10-21 0 0.023 0.020 0.024 0.020 0.023 616,000 13,592 0.0221 8.481 7.375 8.850 7.375 8.481 1,671 8.1364 0.00%
2022-10-20 0 0.023 0.017 0.023 0.017 0.024 200,000 3,692 0.0185 8.481 6.269 8.481 6.269 8.850 542 6.8071 21.05%
2022-10-19 0 0.019 0.019 0.020 - - 0 0 - 7.006 7.006 7.375 - - 0 - 0.00%
2022-10-18 0 0.019 0.018 0.019 0.018 0.020 1,688,000 31,916 0.0189 7.006 6.637 7.006 6.637 7.375 4,578 6.9722 0.00%
2022-10-17 0 0.019 0.018 0.019 0.018 0.022 3,056,000 57,072 0.0187 7.006 6.637 7.006 6.637 8.112 8,287 6.8866 -13.64%
2022-10-14 0 0.022 0.020 0.022 0.020 0.024 556,000 11,400 0.0205 8.112 7.375 8.112 7.375 8.850 1,508 7.5607 0.00%
2022-10-13 0 0.022 0.020 0.022 0.021 0.024 1,772,000 40,560 0.0229 8.112 7.375 8.112 7.744 8.850 4,805 8.4405 4.76%
2022-10-12 0 0.021 0.021 0.024 0.020 0.025 20,000 420 0.0210 7.744 7.744 8.850 7.375 9.219 54 7.7437 -8.70%
2022-10-11 0 0.023 0.020 0.023 0.023 0.023 1,680,000 38,640 0.0230 8.481 7.375 8.481 8.481 8.481 4,556 8.4812 -4.17%
2022-10-10 0 0.024 0.020 0.024 - - 0 0 - 8.850 7.375 8.850 - - 0 - 0.00%
2022-10-07 0 0.024 0.020 0.024 - - 0 0 - 8.850 7.375 8.850 - - 0 - 0.00%
2022-10-06 0 0.024 0.020 0.024 - - 0 0 - 8.850 7.375 8.850 - - 0 - 0.00%
2022-10-05 0 0.024 0.020 0.025 0.024 0.024 4,000 96 0.0240 8.850 7.375 9.219 8.850 8.850 11 8.8500 0.00%
2022-10-03 0 0.024 0.021 0.024 0.023 0.024 228,000 5,360 0.0235 8.850 7.744 8.850 8.481 8.850 618 8.6689 14.29%
2022-09-30 0 0.021 0.021 0.023 0.020 0.024 3,620,000 76,400 0.0211 7.744 7.744 8.481 7.375 8.850 9,817 7.7825 -12.50%
2022-09-29 0 0.024 0.022 0.024 0.021 0.024 604,000 13,276 0.0220 8.850 8.112 8.850 7.744 8.850 1,638 8.1052 -4.00%
2022-09-28 0 0.025 0.020 0.025 0.020 0.025 1,444,000 32,092 0.0222 9.219 7.375 9.219 7.375 9.219 3,916 8.1952 8.70%
2022-09-27 0 0.023 0.021 0.023 0.019 0.023 3,552,000 73,712 0.0208 8.481 7.744 8.481 7.006 8.481 9,633 7.6524 -8.00%
2022-09-26 0 0.025 0.021 0.025 0.026 0.026 4,000 104 0.0260 9.219 7.744 9.219 9.588 9.588 11 9.5875 8.70%
2022-09-23 0 0.023 0.021 0.023 0.021 0.023 1,156,000 25,172 0.0218 8.481 7.744 8.481 7.744 8.481 3,135 8.0296 0.00%
2022-09-22 0 0.023 0.021 0.023 0.023 0.027 6,520,000 157,424 0.0241 8.481 7.744 8.481 8.481 9.956 17,681 8.9034 -14.81%
2022-09-21 0 0.027 0.025 0.027 0.029 0.029 4,000 116 0.0290 9.956 9.219 9.956 10.69 10.69 11 10.694 0.00%
2022-09-20 0 0.027 0.025 0.027 0.027 0.029 1,656,000 44,824 0.0271 9.956 9.219 9.956 9.956 10.69 4,491 9.9812 0.00%
2022-09-19 0 0.027 0.026 0.027 0.026 0.028 344,000 9,288 0.0270 9.956 9.588 9.956 9.588 10.33 933 9.9562 3.85%
2022-09-16 0 0.026 0.026 0.027 0.026 0.027 108,000 2,812 0.0260 9.588 9.588 9.956 9.588 9.956 293 9.6012 -7.14%
2022-09-15 0 0.028 0.025 0.028 - - 0 0 - 10.33 9.219 10.33 - - 0 - 0.00%
2022-09-14 0 0.028 0.025 0.028 - - 0 0 - 10.33 9.219 10.33 - - 0 - -3.45%
2022-09-13 0 0.029 0.026 0.029 0.025 0.029 6,308,000 159,412 0.0253 10.69 9.588 10.69 9.219 10.69 17,106 9.3188 0.00%
2022-09-09 0 0.029 0.026 0.029 0.025 0.030 1,148,000 32,900 0.0287 10.69 9.588 10.69 9.219 11.06 3,113 10.568 3.57%
2022-09-08 0 0.028 0.025 0.028 0.025 0.028 32,000 844 0.0264 10.33 9.219 10.33 9.219 10.33 87 9.7258 3.70%
2022-09-07 0 0.027 0.025 0.027 0.024 0.027 456,000 11,280 0.0247 9.956 9.219 9.956 8.850 9.956 1,237 9.1217 -3.57%
2022-09-06 0 0.028 0.025 0.028 0.024 0.028 204,000 5,336 0.0262 10.33 9.219 10.33 8.850 10.33 553 9.6453 0.00%
2022-09-05 0 0.028 0.025 0.029 0.025 0.028 148,000 3,940 0.0266 10.33 9.219 10.69 9.219 10.33 401 9.8167 -3.45%
2022-09-02 0 0.029 0.025 0.029 - - 0 0 - 10.69 9.219 10.69 - - 0 - 0.00%
2022-09-01 0 0.029 0.025 0.029 0.029 0.029 36,000 1,044 0.0290 10.69 9.219 10.69 10.69 10.69 98 10.694 7.41%
2022-08-31 0 0.027 0.025 0.027 0.027 0.027 8,000 216 0.0270 9.956 9.219 9.956 9.956 9.956 22 9.9562 0.00%
2022-08-30 0 0.027 0.025 0.027 0.026 0.027 140,000 3,716 0.0265 9.956 9.219 9.956 9.588 9.956 380 9.7877 8.00%
2022-08-29 0 0.025 0.025 0.026 0.024 0.026 3,544,000 87,000 0.0245 9.219 9.219 9.588 8.850 9.588 9,611 9.0523 -3.85%
2022-08-26 0 0.026 0.025 0.026 0.025 0.029 308,000 8,100 0.0263 9.588 9.219 9.588 9.219 10.69 835 9.6976 0.00%
2022-08-25 0 0.026 0.025 0.027 0.024 0.026 3,416,000 85,712 0.0251 9.588 9.219 9.956 8.850 9.588 9,264 9.2524 0.00%
2022-08-24 0 0.026 0.026 0.027 0.024 0.026 6,604,000 161,340 0.0244 9.588 9.588 9.956 8.850 9.588 17,909 9.0088 4.00%
2022-08-23 0 0.025 0.025 0.026 0.025 0.025 240,000 6,000 0.0250 9.219 9.219 9.588 9.219 9.219 651 9.2187 0.00%
2022-08-22 0 0.025 0.025 0.026 0.025 0.026 7,948,000 200,588 0.0252 9.219 9.219 9.588 9.219 9.588 21,554 9.3063 -3.85%
2022-08-19 0 0.026 0.025 0.027 0.026 0.028 4,656,000 121,104 0.0260 9.588 9.219 9.956 9.588 10.33 12,626 9.5913 -3.70%
2022-08-18 0 0.027 0.027 0.028 0.026 0.028 2,404,000 64,664 0.0269 9.956 9.956 10.33 9.588 10.33 6,519 9.9188 -6.90%
2022-08-17 0 0.029 0.028 0.029 0.027 0.032 5,912,000 171,816 0.0291 10.69 10.33 10.69 9.956 11.80 16,033 10.717 7.41%
2022-08-16 0 0.027 0.027 0.028 0.027 0.030 3,160,000 86,120 0.0273 9.956 9.956 10.33 9.956 11.06 8,569 10.050 0.00%
2022-08-15 0 0.027 0.026 0.027 0.026 0.030 684,000 18,724 0.0274 9.956 9.588 9.956 9.588 11.06 1,855 10.094 -3.57%
2022-08-12 0 0.028 0.028 0.029 0.027 0.029 5,020,000 139,612 0.0278 10.33 10.33 10.69 9.956 10.69 13,614 10.255 0.00%
2022-08-11 0 0.028 0.026 0.028 0.026 0.029 3,432,000 91,320 0.0266 10.33 9.588 10.33 9.588 10.69 9,307 9.8118 3.70%
2022-08-10 0 0.027 0.027 0.028 0.026 0.031 4,996,000 135,560 0.0271 9.956 9.956 10.33 9.588 11.43 13,548 10.006 -10.00%
2022-08-09 0 0.030 0.027 0.030 0.027 0.030 948,000 25,608 0.0270 11.06 9.956 11.06 9.956 11.06 2,571 9.9609 0.00%
2022-08-08 0 0.030 0.027 0.030 0.029 0.031 552,000 16,700 0.0303 11.06 9.956 11.06 10.69 11.43 1,497 11.156 0.00%
2022-08-05 0 0.030 0.026 0.030 0.033 0.033 12,000 396 0.0330 11.06 9.588 11.06 12.17 12.17 33 12.169 0.00%
2022-08-04 0 0.030 0.026 0.032 0.032 0.032 32,000 1,024 0.0320 11.06 9.588 11.80 11.80 11.80 87 11.800 3.45%
2022-08-03 0 0.029 0.025 0.029 0.031 0.032 84,000 2,636 0.0314 10.69 9.219 10.69 11.43 11.80 228 11.572 7.41%
2022-08-02 0 0.027 0.025 0.027 0.024 0.029 1,884,000 49,584 0.0263 9.956 9.219 9.956 8.850 10.69 5,109 9.7049 12.50%
2022-08-01 0 0.024 0.024 0.025 0.023 0.028 7,836,000 195,044 0.0249 8.850 8.850 9.219 8.481 10.33 21,250 9.1785 -17.24%
2022-07-29 0 0.029 0.028 0.029 0.027 0.030 3,272,000 89,792 0.0274 10.69 10.33 10.69 9.956 11.06 8,873 10.119 -3.33%
2022-07-28 0 0.030 0.028 0.030 0.026 0.030 1,004,000 27,100 0.0270 11.06 10.33 11.06 9.588 11.06 2,723 9.9533 7.14%
2022-07-27 0 0.028 0.027 0.028 0.028 0.029 220,000 6,260 0.0285 10.33 9.956 10.33 10.33 10.69 597 10.493 -6.67%
2022-07-26 0 0.030 0.028 0.030 - - 0 0 - 11.06 10.33 11.06 - - 0 - 0.00%
2022-07-25 0 0.030 0.028 0.030 - - 0 0 - 11.06 10.33 11.06 - - 0 - 0.00%
2022-07-22 0 0.030 0.028 0.030 0.027 0.030 1,288,000 35,172 0.0273 11.06 10.33 11.06 9.956 11.06 3,493 10.070 0.00%
2022-07-21 0 0.030 0.027 0.030 0.027 0.030 144,000 3,920 0.0272 11.06 9.956 11.06 9.956 11.06 391 10.038 3.45%
2022-07-20 0 0.029 0.029 0.030 0.028 0.028 12,000 336 0.0280 10.69 10.69 11.06 10.33 10.33 33 10.325 -3.33%
2022-07-19 0 0.030 0.029 0.030 0.027 0.034 1,776,000 53,192 0.0300 11.06 10.69 11.06 9.956 12.54 4,816 11.044 -16.67%
2022-07-18 0 0.036 0.031 0.035 0.031 0.039 5,364,000 177,768 0.0331 13.27 11.43 12.91 11.43 14.38 14,546 12.221 12.50%
2022-07-15 0 0.032 0.027 0.032 0.032 0.032 192,000 6,144 0.0320 11.80 9.956 11.80 11.80 11.80 521 11.800 6.67%
2022-07-14 0 0.030 0.026 0.031 0.027 0.032 232,000 6,704 0.0289 11.06 9.588 11.43 9.956 11.80 629 10.656 0.00%
2022-07-13 0 0.030 0.026 0.030 - - 0 0 - 11.06 9.588 11.06 - - 0 - 0.00%
2022-07-12 0 0.030 0.027 0.030 0.026 0.030 188,000 5,560 0.0296 11.06 9.956 11.06 9.588 11.06 510 10.906 0.00%
2022-07-11 0 0.030 0.027 0.030 0.030 0.030 36,000 1,080 0.0300 11.06 9.956 11.06 11.06 11.06 98 11.063 7.14%
2022-07-08 0 0.028 0.026 0.030 0.028 0.030 80,000 2,328 0.0291 10.33 9.588 11.06 10.33 11.06 217 10.731 -6.67%
2022-07-07 0 0.030 0.028 0.030 0.030 0.030 16,000 480 0.0300 11.06 10.33 11.06 11.06 11.06 43 11.063 0.00%
2022-07-06 0 0.030 0.028 0.030 - - 0 0 - 11.06 10.33 11.06 - - 0 - 0.00%
2022-07-05 0 0.030 0.028 0.031 - - 0 0 - 11.06 10.33 11.43 - - 0 - 0.00%
2022-07-04 0 0.030 0.028 0.030 0.029 0.031 1,704,000 50,520 0.0296 11.06 10.33 11.06 10.69 11.43 4,621 10.933 3.45%
2022-06-30 0 0.029 0.029 0.030 0.028 0.031 1,452,000 41,840 0.0288 10.69 10.69 11.06 10.33 11.43 3,938 10.626 -3.33%
2022-06-29 0 0.030 0.028 0.031 - - 0 0 - 11.06 10.33 11.43 - - 0 - 0.00%
2022-06-28 0 0.030 0.030 0.031 0.028 0.030 472,000 13,580 0.0288 11.06 11.06 11.43 10.33 11.06 1,280 10.609 -3.23%
2022-06-27 0 0.031 0.028 0.031 0.031 0.031 16,000 496 0.0310 11.43 10.33 11.43 11.43 11.43 43 11.431 0.00%
2022-06-24 0 0.031 0.027 0.032 0.027 0.033 1,344,000 41,136 0.0306 11.43 9.956 11.80 9.956 12.17 3,645 11.286 3.33%
2022-06-23 0 0.030 0.027 0.032 0.030 0.033 356,000 11,184 0.0314 11.06 9.956 11.80 11.06 12.17 965 11.585 0.00%
2022-06-22 0 0.030 0.026 0.030 0.029 0.032 888,000 26,740 0.0301 11.06 9.588 11.06 10.69 11.80 2,408 11.104 3.45%
2022-06-21 0 0.029 0.026 0.029 0.029 0.030 156,000 4,552 0.0292 10.69 9.588 10.69 10.69 11.06 423 10.760 0.00%
2022-06-20 0 0.029 0.026 0.029 0.029 0.029 44,000 1,276 0.0290 10.69 9.588 10.69 10.69 10.69 119 10.694 0.00%
2022-06-17 0 0.029 0.025 0.029 0.028 0.029 280,000 8,116 0.0290 10.69 9.219 10.69 10.33 10.69 759 10.688 0.00%
2022-06-16 0 0.029 0.025 0.031 0.029 0.029 352,000 10,208 0.0290 10.69 9.219 11.43 10.69 10.69 955 10.694 0.00%
2022-06-15 0 0.029 0.026 0.031 0.026 0.034 1,668,000 44,072 0.0264 10.69 9.588 11.43 9.588 12.54 4,523 9.7431 3.57%
2022-06-14 0 0.028 0.026 0.028 0.028 0.029 136,000 3,860 0.0284 10.33 9.588 10.33 10.33 10.69 369 10.466 0.00%
2022-06-13 0 0.028 0.025 0.028 - - 0 0 - 10.33 9.219 10.33 - - 0 - 0.00%
2022-06-10 0 0.028 0.026 0.029 0.026 0.029 700,000 18,444 0.0263 10.33 9.588 10.69 9.588 10.69 1,898 9.7160 -3.45%
2022-06-09 0 0.029 0.026 0.029 - - 0 0 - 10.69 9.588 10.69 - - 0 - -6.45%
2022-06-08 0 0.031 0.026 0.031 0.026 0.033 4,272,000 120,092 0.0281 11.43 9.588 11.43 9.588 12.17 11,585 10.366 6.90%
2022-06-07 0 0.029 0.025 0.029 - - 0 0 - 10.69 9.219 10.69 - - 0 - 0.00%
2022-06-06 0 0.029 0.025 0.029 - - 0 0 - 10.69 9.219 10.69 - - 0 - 0.00%
2022-06-02 0 0.029 0.025 0.029 0.029 0.029 44,000 1,276 0.0290 10.69 9.219 10.69 10.69 10.69 119 10.694 0.00%
2022-06-01 0 0.029 0.027 0.029 0.026 0.029 24,000 660 0.0275 10.69 9.956 10.69 9.588 10.69 65 10.141 11.54%
2022-05-31 0 0.026 0.026 0.029 0.026 0.030 196,000 5,552 0.0283 9.588 9.588 10.69 9.588 11.06 532 10.445 -7.14%
2022-05-30 0 0.028 0.028 0.029 0.028 0.028 56,000 1,568 0.0280 10.33 10.33 10.69 10.33 10.33 152 10.325 3.70%
2022-05-27 0 0.027 0.025 0.027 - - 0 0 - 9.956 9.219 9.956 - - 0 - 0.00%
2022-05-26 0 0.027 0.026 0.028 0.026 0.026 140,000 3,640 0.0260 9.956 9.588 10.33 9.588 9.588 380 9.5875 0.00%
2022-05-25 0 0.027 0.026 0.029 - - 0 0 - 9.956 9.588 10.69 - - 0 - 0.00%
2022-05-24 0 0.027 0.027 0.028 0.027 0.027 1,116,000 30,132 0.0270 9.956 9.956 10.33 9.956 9.956 3,026 9.9562 0.00%
2022-05-23 0 0.027 0.025 0.027 0.027 0.028 76,000 2,092 0.0275 9.956 9.219 9.956 9.956 10.33 206 10.150 -3.57%
2022-05-20 0 0.028 0.026 0.028 0.025 0.028 1,028,000 26,684 0.0260 10.33 9.588 10.33 9.219 10.33 2,788 9.5717 0.00%
2022-05-19 0 0.028 0.027 0.030 0.026 0.028 1,000,000 27,000 0.0270 10.33 9.956 11.06 9.588 10.33 2,712 9.9562 0.00%
2022-05-18 0 0.028 0.028 0.030 0.028 0.028 40,000 1,120 0.0280 10.33 10.33 11.06 10.33 10.33 108 10.325 0.00%
2022-05-17 0 0.028 0.026 0.028 0.025 0.033 5,288,000 156,372 0.0296 10.33 9.588 10.33 9.219 12.17 14,340 10.904 -3.45%
2022-05-16 0 0.029 0.026 0.029 0.025 0.033 8,612,000 263,372 0.0306 10.69 9.588 10.69 9.219 12.17 23,355 11.277 3.57%
2022-05-13 0 0.028 0.024 0.028 0.024 0.028 136,000 3,488 0.0256 10.33 8.850 10.33 8.850 10.33 369 9.4574 0.00%
2022-05-12 0 0.028 0.024 0.028 0.028 0.029 96,000 2,724 0.0284 10.33 8.850 10.33 10.33 10.69 260 10.463 0.00%
2022-05-11 0 0.028 0.027 0.028 0.028 0.029 1,112,000 31,248 0.0281 10.33 9.956 10.33 10.33 10.69 3,016 10.362 12.00%
2022-05-10 0 0.025 0.023 0.025 0.025 0.025 160,000 4,000 0.0250 9.219 8.481 9.219 9.219 9.219 434 9.2187 -3.85%
2022-05-06 0 0.026 0.023 0.027 - - 0 0 - 9.588 8.481 9.956 - - 0 - 0.00%
2022-05-05 0 0.026 0.025 0.026 - - 0 0 - 9.588 9.219 9.588 - - 0 - -3.70%
2022-05-04 0 0.027 0.023 0.028 - - 0 0 - 9.956 8.481 10.33 - - 0 - 0.00%
2022-05-03 0 0.027 0.024 0.028 - - 0 0 - 9.956 8.850 10.33 - - 0 - 0.00%
2022-04-29 0 0.027 0.023 0.027 0.022 0.027 68,000 1,696 0.0249 9.956 8.481 9.956 8.112 9.956 184 9.1971 -3.57%
2022-04-28 0 0.028 0.024 0.028 0.025 0.028 336,000 8,516 0.0253 10.33 8.850 10.33 9.219 10.33 911 9.3461 12.00%
2022-04-27 0 0.025 0.024 0.026 - - 0 0 - 9.219 8.850 9.588 - - 0 - 0.00%
2022-04-26 0 0.025 0.024 0.025 - - 0 0 - 9.219 8.850 9.219 - - 0 - 0.00%
2022-04-25 0 0.025 0.024 0.025 0.025 0.025 1,188,000 29,700 0.0250 9.219 8.850 9.219 9.219 9.219 3,222 9.2187 0.00%
2022-04-22 0 0.025 0.025 0.026 0.024 0.035 6,844,000 192,540 0.0281 9.219 9.219 9.588 8.850 12.91 18,560 10.374 0.00%
2022-04-21 0 0.025 0.024 0.026 0.024 0.026 1,080,000 26,680 0.0247 9.219 8.850 9.588 8.850 9.588 2,929 9.1095 4.17%
2022-04-20 0 0.024 0.024 0.026 0.024 0.026 260,000 6,336 0.0244 8.850 8.850 9.588 8.850 9.588 705 8.9862 -7.69%
2022-04-19 0 0.026 0.025 0.027 0.026 0.026 300,000 7,800 0.0260 9.588 9.219 9.956 9.588 9.588 814 9.5875 0.00%
2022-04-14 0 0.026 0.025 0.027 - - 0 0 - 9.588 9.219 9.956 - - 0 - 0.00%
2022-04-13 0 0.026 0.025 0.027 0.023 0.027 488,000 12,448 0.0255 9.588 9.219 9.956 8.481 9.956 1,323 9.4061 0.00%
2022-04-12 0 0.026 0.025 0.026 0.026 0.026 8,000 208 0.0260 9.588 9.219 9.588 9.588 9.588 22 9.5875 0.00%
2022-04-11 0 0.026 0.023 0.026 0.024 0.026 224,000 5,584 0.0249 9.588 8.481 9.588 8.850 9.588 607 9.1924 0.00%
2022-04-08 0 0.026 0.025 0.027 0.025 0.026 300,000 7,700 0.0257 9.588 9.219 9.956 9.219 9.588 814 9.4646 0.00%
2022-04-07 0 0.026 0.024 0.026 0.027 0.027 4,000 108 0.0270 9.588 8.850 9.588 9.956 9.956 11 9.9562 -3.70%
2022-04-06 0 0.027 0.025 0.027 0.024 0.027 1,144,000 29,196 0.0255 9.956 9.219 9.956 8.850 9.956 3,102 9.4109 3.85%
2022-04-04 0 0.026 0.025 0.027 0.026 0.026 8,000 208 0.0260 9.588 9.219 9.956 9.588 9.588 22 9.5875 0.00%
2022-04-01 0 0.026 0.025 0.026 0.026 0.026 12,000 312 0.0260 9.588 9.219 9.588 9.588 9.588 33 9.5875 0.00%
2022-03-31 0 0.026 0.024 0.026 0.024 0.026 3,280,000 82,712 0.0252 9.588 8.850 9.588 8.850 9.588 8,895 9.2988 0.00%
2022-03-30 0 0.026 0.025 0.026 0.025 0.027 3,512,000 90,764 0.0258 9.588 9.219 9.588 9.219 9.956 9,524 9.5300 4.00%
2022-03-29 0 0.025 0.024 0.025 0.024 0.027 2,576,000 64,460 0.0250 9.219 8.850 9.219 8.850 9.956 6,986 9.2273 0.00%
2022-03-28 0 0.025 0.023 0.025 0.023 0.030 2,976,000 79,468 0.0267 9.219 8.481 9.219 8.481 11.06 8,071 9.8467 4.17%
2022-03-25 0 0.024 0.023 0.025 0.024 0.025 1,012,000 24,800 0.0245 8.850 8.481 9.219 8.850 9.219 2,744 9.0366 -7.69%
2022-03-24 0 0.026 0.024 0.026 0.026 0.027 160,000 4,172 0.0261 9.588 8.850 9.588 9.588 9.956 434 9.6152 4.00%
2022-03-23 0 0.025 0.024 0.026 0.023 0.025 1,728,000 41,824 0.0242 9.219 8.850 9.588 8.481 9.219 4,686 8.9251 -3.85%
2022-03-22 0 0.026 0.025 0.026 0.024 0.028 6,656,000 167,248 0.0251 9.588 9.219 9.588 8.850 10.33 18,050 9.2657 4.00%
2022-03-21 0 0.025 0.020 0.025 0.021 0.025 1,484,000 31,228 0.0210 9.219 7.375 9.219 7.744 9.219 4,024 7.7597 19.05%
2022-03-18 0 0.021 0.019 0.020 0.020 0.021 4,468,000 89,404 0.0200 7.744 7.006 7.375 7.375 7.744 12,117 7.3786 0.00%
2022-03-17 0 0.021 0.019 0.021 0.020 0.021 5,660,000 113,300 0.0200 7.744 7.006 7.744 7.375 7.744 15,349 7.3815 10.53%
2022-03-16 0 0.019 0.018 0.019 0.018 0.020 15,088,000 281,452 0.0187 7.006 6.637 7.006 6.637 7.375 40,917 6.8787 -5.00%
2022-03-15 0 0.020 0.017 0.020 0.016 0.022 16,736,000 327,424 0.0196 7.375 6.269 7.375 5.900 8.112 45,386 7.2142 -13.04%
2022-03-14 0 0.023 0.023 0.024 0.022 0.027 24,160,000 589,576 0.0244 8.481 8.481 8.850 8.112 9.956 65,519 8.9986 -23.33%
2022-03-11 0 0.030 0.027 0.030 0.028 0.030 1,048,000 29,352 0.0280 11.06 9.956 11.06 10.33 11.06 2,842 10.328 0.00%
2022-03-10 0 0.030 0.028 0.030 0.029 0.031 4,556,000 136,088 0.0299 11.06 10.33 11.06 10.69 11.43 12,355 11.015 -6.25%
2022-03-09 0 0.032 0.031 0.032 0.030 0.032 876,000 27,204 0.0311 11.80 11.43 11.80 11.06 11.80 2,376 11.451 -3.03%
2022-03-08 0 0.033 0.032 0.033 0.031 0.034 1,068,000 34,740 0.0325 12.17 11.80 12.17 11.43 12.54 2,896 11.995 -2.94%
2022-03-07 0 0.034 0.031 0.034 0.031 0.034 3,328,000 105,756 0.0318 12.54 11.43 12.54 11.43 12.54 9,025 11.718 3.03%
2022-03-04 0 0.033 0.033 0.035 0.032 0.032 96,000 3,072 0.0320 12.17 12.17 12.91 11.80 11.80 260 11.800 0.00%
2022-03-03 0 0.033 0.032 0.035 0.033 0.033 220,000 7,260 0.0330 12.17 11.80 12.91 12.17 12.17 597 12.169 0.00%
2022-03-02 0 0.033 0.033 0.035 0.033 0.033 188,000 6,204 0.0330 12.17 12.17 12.91 12.17 12.17 510 12.169 -2.94%
2022-03-01 0 0.034 0.034 0.035 0.033 0.035 1,900,000 64,680 0.0340 12.54 12.54 12.91 12.17 12.91 5,153 12.553 3.03%
2022-02-28 0 0.033 0.033 0.035 0.031 0.036 1,422,000 47,238 0.0332 12.17 12.17 12.91 11.43 13.27 3,856 12.250 0.00%
2022-02-25 0 0.033 0.033 0.035 0.033 0.033 72,000 2,376 0.0330 12.17 12.17 12.91 12.17 12.17 195 12.169 -5.71%
2022-02-24 0 0.035 0.033 0.035 - - 0 0 - 12.91 12.17 12.91 - - 0 - -2.78%
2022-02-23 0 0.036 0.036 0.037 0.036 0.036 1,016,000 36,576 0.0360 13.27 13.27 13.64 13.27 13.27 2,755 13.275 -2.70%
2022-02-22 0 0.037 0.035 0.037 0.035 0.037 2,964,000 106,692 0.0360 13.64 12.91 13.64 12.91 13.64 8,038 13.274 -2.63%
2022-02-21 0 0.038 0.037 0.039 - - 0 0 - 14.01 13.64 14.38 - - 0 - 0.00%
2022-02-18 0 0.038 0.038 0.039 - - 0 0 - 14.01 14.01 14.38 - - 0 - 0.00%
2022-02-17 0 0.038 0.037 0.039 - - 0 0 - 14.01 13.64 14.38 - - 0 - 0.00%
2022-02-16 0 0.038 0.037 0.038 0.038 0.038 880,000 33,440 0.0380 14.01 13.64 14.01 14.01 14.01 2,386 14.013 -5.00%
2022-02-15 0 0.040 0.039 0.040 0.038 0.040 96,000 3,656 0.0381 14.75 14.38 14.75 14.01 14.75 260 14.043 -4.76%
2022-02-14 0 0.042 0.038 0.042 0.042 0.042 1,164,000 48,888 0.0420 15.49 14.01 15.49 15.49 15.49 3,157 15.488 2.44%
2022-02-11 0 0.041 0.038 0.041 0.041 0.046 604,000 24,784 0.0410 15.12 14.01 15.12 15.12 16.96 1,638 15.131 2.50%
2022-02-10 0 0.040 0.039 0.040 0.038 0.042 5,180,000 204,988 0.0396 14.75 14.38 14.75 14.01 15.49 14,047 14.593 8.11%
2022-02-09 0 0.037 0.037 0.038 0.037 0.037 1,492,000 55,204 0.0370 13.64 13.64 14.01 13.64 13.64 4,046 13.644 0.00%
2022-02-08 0 0.037 0.035 0.038 0.037 0.037 120,000 4,440 0.0370 13.64 12.91 14.01 13.64 13.64 325 13.644 0.00%
2022-02-07 0 0.037 0.035 0.037 0.037 0.038 52,000 1,940 0.0373 13.64 12.91 13.64 13.64 14.01 141 13.757 0.00%
2022-02-04 0 0.037 0.035 0.037 0.037 0.037 140,000 5,180 0.0370 13.64 12.91 13.64 13.64 13.64 380 13.644 2.78%
2022-01-31 0 0.036 0.034 0.037 0.036 0.036 128,000 4,608 0.0360 13.27 12.54 13.64 13.27 13.27 347 13.275 0.00%
2022-01-28 0 0.036 0.033 0.036 0.035 0.036 300,000 10,600 0.0353 13.27 12.17 13.27 12.91 13.27 814 13.029 2.86%
2022-01-27 0 0.035 0.033 0.035 0.034 0.035 2,172,000 75,532 0.0348 12.91 12.17 12.91 12.54 12.91 5,890 12.823 2.94%
2022-01-26 0 0.034 0.034 0.035 0.033 0.036 7,816,000 264,988 0.0339 12.54 12.54 12.91 12.17 13.27 21,196 12.502 -2.86%
2022-01-25 0 0.035 0.034 0.035 0.035 0.036 1,188,000 41,588 0.0350 12.91 12.54 12.91 12.91 13.27 3,222 12.909 -5.41%
2022-01-24 0 0.037 0.034 0.037 0.035 0.037 1,548,000 55,172 0.0356 13.64 12.54 13.64 12.91 13.64 4,198 13.143 -2.63%
2022-01-21 0 0.038 0.036 0.038 0.036 0.038 828,000 30,888 0.0373 14.01 13.27 14.01 13.27 14.01 2,245 13.756 2.70%
2022-01-20 0 0.037 0.036 0.037 0.036 0.037 1,312,000 48,288 0.0368 13.64 13.27 13.64 13.27 13.64 3,558 13.572 2.78%
2022-01-19 0 0.036 0.035 0.036 0.035 0.038 2,676,000 98,324 0.0367 13.27 12.91 13.27 12.91 14.01 7,257 13.549 0.00%
2022-01-18 0 0.036 0.036 0.037 0.035 0.037 492,000 17,284 0.0351 13.27 13.27 13.64 12.91 13.64 1,334 12.954 -2.70%
2022-01-17 0 0.037 0.036 0.037 0.036 0.037 136,000 5,020 0.0369 13.64 13.27 13.64 13.27 13.64 369 13.611 0.00%
2022-01-14 0 0.037 0.036 0.037 0.037 0.037 192,000 7,104 0.0370 13.64 13.27 13.64 13.64 13.64 521 13.644 0.00%
2022-01-13 0 0.037 0.037 0.039 0.037 0.039 2,180,000 80,768 0.0370 13.64 13.64 14.38 13.64 14.38 5,912 13.662 -5.13%
2022-01-12 0 0.039 0.038 0.040 0.038 0.041 2,208,000 86,652 0.0392 14.38 14.01 14.75 14.01 15.12 5,988 14.471 0.00%
2022-01-11 0 0.039 0.038 0.039 0.036 0.041 5,212,000 201,572 0.0387 14.38 14.01 14.38 13.27 15.12 14,134 14.261 -2.50%
2022-01-10 0 0.040 0.039 0.040 0.036 0.048 62,904,000 2,585,184 0.0411 14.75 14.38 14.75 13.27 17.70 170,587 15.155 2.56%
2022-01-07 0 0.039 0.039 0.040 0.039 0.058 68,496,000 2,800,812 0.0409 14.38 14.38 14.75 14.38 21.39 185,752 15.078 -29.09%
2022-01-06 0 0.055 0.053 0.055 0.052 0.057 1,268,000 67,516 0.0532 20.28 19.54 20.28 19.18 21.02 3,439 19.634 -14.06%
2022-01-05 0 0.064 0.055 0.064 0.064 0.065 92,000 5,920 0.0643 23.60 20.28 23.60 23.60 23.97 249 23.728 1.59%
2022-01-04 0 0.063 0.058 0.063 0.060 0.071 852,000 54,120 0.0635 23.23 21.39 23.23 22.12 26.18 2,311 23.423 1.61%
2022-01-03 0 0.062 0.057 0.062 0.056 0.066 872,000 51,460 0.0590 22.86 21.02 22.86 20.65 24.34 2,365 21.761 12.73%
2021-12-31 0 0.055 0.053 0.055 0.052 0.056 424,000 22,500 0.0531 20.28 19.54 20.28 19.18 20.65 1,150 19.568 0.00%
2021-12-30 0 0.055 0.053 0.055 0.052 0.065 2,684,000 149,520 0.0557 20.28 19.54 20.28 19.18 23.97 7,279 20.542 -1.79%
2021-12-29 0 0.056 0.052 0.056 0.052 0.058 2,152,000 112,728 0.0524 20.65 19.18 20.65 19.18 21.39 5,836 19.316 0.00%
2021-12-28 0 0.056 0.050 0.056 0.048 0.060 6,160,000 309,276 0.0502 20.65 18.44 20.65 17.70 22.12 16,705 18.514 7.69%
2021-12-24 0 0.052 0.049 0.052 0.049 0.052 1,216,000 60,020 0.0494 19.18 18.07 19.18 18.07 19.18 3,298 18.201 -3.70%
2021-12-23 0 0.054 0.049 0.054 0.047 0.055 852,000 42,788 0.0502 19.91 18.07 19.91 17.33 20.28 2,311 18.519 5.88%
2021-12-22 0 0.051 0.047 0.051 0.048 0.056 3,956,000 200,272 0.0506 18.81 17.33 18.81 17.70 20.65 10,728 18.668 -8.93%
2021-12-21 0 0.056 0.051 0.056 0.051 0.057 5,332,000 278,236 0.0522 20.65 18.81 20.65 18.81 21.02 14,460 19.242 -1.75%
2021-12-20 0 0.057 0.052 0.055 0.050 0.063 15,272,000 789,748 0.0517 21.02 19.18 20.28 18.44 23.23 41,416 19.069 -1.72%
2021-12-17 0 0.058 0.054 0.058 0.055 0.061 124,000 7,316 0.0590 21.39 19.91 21.39 20.28 22.49 336 21.756 0.00%
2021-12-16 0 0.058 0.056 0.058 0.056 0.066 2,132,000 127,692 0.0599 21.39 20.65 21.39 20.65 24.34 5,782 22.086 0.00%
2021-12-15 0 0.058 0.055 0.062 0.050 0.064 4,136,000 224,080 0.0542 21.39 20.28 22.86 18.44 23.60 11,216 19.978 -7.94%
2021-12-14 0 0.063 0.058 0.065 0.063 0.065 8,000 512 0.0640 23.23 21.39 23.97 23.23 23.97 22 23.600 6.78%
2021-12-13 0 0.059 0.059 0.063 0.059 0.059 88,000 5,192 0.0590 21.76 21.76 23.23 21.76 21.76 239 21.756 -1.67%
2021-12-10 0 0.060 0.059 0.060 0.059 0.060 360,000 21,320 0.0592 22.12 21.76 22.12 21.76 22.12 976 21.838 -3.23%
2021-12-09 0 0.062 0.057 0.064 - - 0 0 - 22.86 21.02 23.60 - - 0 - 0.00%
2021-12-08 0 0.062 0.059 0.063 0.059 0.062 140,000 8,560 0.0611 22.86 21.76 23.23 21.76 22.86 380 22.546 -3.13%
2021-12-07 0 0.064 0.059 0.064 0.056 0.064 500,000 28,664 0.0573 23.60 21.76 23.60 20.65 23.60 1,356 21.140 -1.54%
2021-12-06 0 0.065 0.065 0.066 0.063 0.070 68,000 4,488 0.0660 23.97 23.97 24.34 23.23 25.81 184 24.338 12.07%
2021-12-03 0 0.058 0.058 0.063 0.058 0.058 80,000 4,640 0.0580 21.39 21.39 23.23 21.39 21.39 217 21.388 -9.38%
2021-12-02 0 0.064 0.058 0.064 - - 0 0 - 23.60 21.39 23.60 - - 0 - -3.03%
2021-12-01 0 0.066 0.060 0.066 0.060 0.070 128,000 8,144 0.0636 24.34 22.12 24.34 22.12 25.81 347 23.462 10.00%
2021-11-30 0 0.060 0.060 0.064 0.060 0.060 4,000 240 0.0600 22.12 22.12 23.60 22.12 22.12 11 22.125 -6.25%
2021-11-29 0 0.064 0.060 0.064 - - 0 0 - 23.60 22.12 23.60 - - 0 - 0.00%
2021-11-26 0 0.064 0.060 0.065 0.057 0.065 1,100,000 67,316 0.0612 23.60 22.12 23.97 21.02 23.97 2,983 22.566 1.59%
2021-11-25 0 0.063 0.061 0.063 0.063 0.063 1,392,000 87,696 0.0630 23.23 22.49 23.23 23.23 23.23 3,775 23.231 -3.08%
2021-11-24 0 0.065 0.063 0.065 0.062 0.068 1,240,000 77,992 0.0629 23.97 23.23 23.97 22.86 25.08 3,363 23.193 -1.52%
2021-11-23 0 0.066 0.063 0.068 0.063 0.066 236,000 14,976 0.0635 24.34 23.23 25.08 23.23 24.34 640 23.400 -4.35%
2021-11-22 0 0.069 0.064 0.070 0.064 0.072 1,108,000 71,168 0.0642 25.44 23.60 25.81 23.60 26.55 3,005 23.685 -1.43%
2021-11-19 0 0.070 0.063 0.070 - - 0 0 - 25.81 23.23 25.81 - - 0 - 0.00%
2021-11-18 0 0.070 0.063 0.070 - - 0 0 - 25.81 23.23 25.81 - - 0 - 0.00%
2021-11-17 0 0.070 0.065 0.070 0.067 0.071 1,676,000 114,368 0.0682 25.81 23.97 25.81 24.71 26.18 4,545 25.163 4.48%
2021-11-16 0 0.067 0.065 0.068 0.064 0.068 828,000 53,912 0.0651 24.71 23.97 25.08 23.60 25.08 2,245 24.010 4.69%
2021-11-15 0 0.064 0.061 0.064 0.064 0.064 56,000 3,584 0.0640 23.60 22.49 23.60 23.60 23.60 152 23.600 4.92%
2021-11-12 0 0.061 0.061 0.064 0.061 0.066 256,000 15,696 0.0613 22.49 22.49 23.60 22.49 24.34 694 22.609 0.00%
2021-11-11 0 0.061 0.061 0.066 0.061 0.069 1,156,000 71,152 0.0616 22.49 22.49 24.34 22.49 25.44 3,135 22.697 -7.58%
2021-11-10 0 0.066 0.063 0.066 0.063 0.066 132,000 8,352 0.0633 24.34 23.23 24.34 23.23 24.34 358 23.332 6.45%
2021-11-09 0 0.062 0.062 0.068 0.061 0.068 444,000 27,312 0.0615 22.86 22.86 25.08 22.49 25.08 1,204 22.683 -6.06%
2021-11-08 0 0.066 0.062 0.066 0.062 0.067 944,000 59,308 0.0628 24.34 22.86 24.34 22.86 24.71 2,560 23.167 -2.94%
2021-11-05 0 0.068 0.062 0.068 0.061 0.071 1,760,000 115,936 0.0659 25.08 22.86 25.08 22.49 26.18 4,773 24.291 3.03%
2021-11-04 0 0.066 0.060 0.066 0.067 0.069 32,000 2,176 0.0680 24.34 22.12 24.34 24.71 25.44 87 25.075 4.76%
2021-11-03 0 0.063 0.060 0.068 0.060 0.063 236,000 14,784 0.0626 23.23 22.12 25.08 22.12 23.23 640 23.100 -5.97%
2021-11-02 0 0.067 0.062 0.068 0.063 0.069 1,040,000 66,216 0.0637 24.71 22.86 25.08 23.23 25.44 2,820 23.478 4.69%
2021-11-01 0 0.064 0.060 0.065 0.054 0.065 1,360,000 81,468 0.0599 23.60 22.12 23.97 19.91 23.97 3,688 22.089 8.47%
2021-10-29 0 0.059 0.053 0.059 0.060 0.060 60,000 3,600 0.0600 21.76 19.54 21.76 22.12 22.12 163 22.125 5.36%
2021-10-28 0 0.056 0.056 0.060 0.054 0.060 2,920,000 160,912 0.0551 20.65 20.65 22.12 19.91 22.12 7,919 20.321 -6.67%
2021-10-27 0 0.060 0.057 0.060 0.057 0.062 1,456,000 89,224 0.0613 22.12 21.02 22.12 21.02 22.86 3,948 22.597 -3.23%
2021-10-26 0 0.062 0.062 0.065 0.062 0.067 256,000 16,188 0.0632 22.86 22.86 23.97 22.86 24.71 694 23.318 0.00%
2021-10-25 0 0.062 0.062 0.068 0.062 0.062 32,000 1,984 0.0620 22.86 22.86 25.08 22.86 22.86 87 22.863 -4.62%
2021-10-22 0 0.065 0.065 0.069 0.065 0.070 2,040,000 138,800 0.0680 23.97 23.97 25.44 23.97 25.81 5,532 25.089 -7.14%
2021-10-21 0 0.070 0.063 0.070 0.060 0.070 6,920,000 437,956 0.0633 25.81 23.23 25.81 22.12 25.81 18,766 23.338 2.94%
2021-10-20 0 0.068 0.068 0.071 0.068 0.075 2,220,000 157,264 0.0708 25.08 25.08 26.18 25.08 27.66 6,020 26.122 0.00%
2021-10-19 0 0.068 0.068 0.071 0.068 0.070 1,200,000 82,000 0.0683 25.08 25.08 26.18 25.08 25.81 3,254 25.198 -4.23%
2021-10-18 0 0.071 0.070 0.074 0.071 0.071 28,000 1,988 0.0710 26.18 25.81 27.29 26.18 26.18 76 26.181 -5.33%
2021-10-15 0 0.075 0.071 0.076 0.070 0.076 2,304,000 168,884 0.0733 27.66 26.18 28.02 25.81 28.02 6,248 27.030 -1.32%
2021-10-12 0 0.076 0.072 0.076 0.072 0.076 1,820,000 133,408 0.0733 28.02 26.55 28.02 26.55 28.02 4,936 27.030 1.33%
2021-10-11 0 0.075 0.070 0.075 0.068 0.075 552,000 38,880 0.0704 27.66 25.81 27.66 25.08 27.66 1,497 25.973 5.63%
2021-10-08 0 0.071 0.068 0.071 0.070 0.071 440,000 30,840 0.0701 26.18 25.08 26.18 25.81 26.18 1,193 25.846 -2.74%
2021-10-07 0 0.073 0.069 0.073 0.070 0.073 1,228,000 86,284 0.0703 26.92 25.44 26.92 25.81 26.92 3,330 25.910 5.80%
2021-10-06 0 0.069 0.072 0.074 0.068 0.071 1,732,000 120,912 0.0698 25.44 26.55 27.29 25.08 26.18 4,697 25.743 -6.76%
2021-10-05 0 0.074 0.073 0.074 0.072 0.074 10,340,000 744,920 0.0720 27.29 26.92 27.29 26.55 27.29 28,041 26.566 0.00%
2021-10-04 0 0.074 0.077 0.079 0.073 0.076 1,344,000 99,836 0.0743 27.29 28.39 29.13 26.92 28.02 3,645 27.392 -1.33%
2021-09-30 0 0.075 0.073 0.076 0.070 0.080 8,040,000 615,740 0.0766 27.66 26.92 28.02 25.81 29.50 21,803 28.241 5.63%
2021-09-29 0 0.071 0.068 0.073 0.067 0.072 3,772,000 262,964 0.0697 26.18 25.08 26.92 24.71 26.55 10,229 25.707 -4.05%
2021-09-28 0 0.074 0.071 0.074 0.070 0.075 928,000 65,896 0.0710 27.29 26.18 27.29 25.81 27.66 2,517 26.184 -1.33%
2021-09-27 0 0.075 0.075 0.076 0.067 0.100 51,812,000 4,199,144 0.0810 27.66 27.66 28.02 24.71 36.88 140,507 29.886 19.05%
2021-09-24 0 0.063 0.062 0.065 0.063 0.064 1,712,000 108,768 0.0635 23.23 22.86 23.97 23.23 23.60 4,643 23.428 -8.70%
2021-09-23 0 0.069 0.065 0.069 0.065 0.071 3,240,000 223,956 0.0691 25.44 23.97 25.44 23.97 26.18 8,786 25.489 -1.43%
2021-09-21 0 0.070 0.062 0.070 0.062 0.070 628,000 41,952 0.0668 25.81 22.86 25.81 22.86 25.81 1,703 24.633 0.00%
2021-09-20 0 0.070 0.062 0.070 0.058 0.070 3,664,000 234,864 0.0641 25.81 22.86 25.81 21.39 25.81 9,936 23.637 2.94%
2021-09-17 0 0.068 0.065 0.068 0.065 0.072 4,776,000 318,152 0.0666 25.08 23.97 25.08 23.97 26.55 12,952 24.564 11.48%
2021-09-16 0 0.061 0.061 0.062 0.060 0.073 5,596,000 366,692 0.0655 22.49 22.49 22.86 22.12 26.92 15,176 24.163 -8.96%
2021-09-15 0 0.067 0.061 0.067 0.065 0.070 4,460,000 292,288 0.0655 24.71 22.49 24.71 23.97 25.81 12,095 24.166 11.67%
2021-09-14 0 0.060 0.060 0.063 0.060 0.065 436,000 27,080 0.0621 22.12 22.12 23.23 22.12 23.97 1,182 22.903 -10.45%
2021-09-13 0 0.067 0.058 0.067 0.059 0.067 7,040,000 446,496 0.0634 24.71 21.39 24.71 21.76 24.71 19,092 23.387 15.52%
2021-09-10 0 0.058 0.058 0.059 0.056 0.058 436,000 25,272 0.0580 21.39 21.39 21.76 20.65 21.39 1,182 21.374 3.57%
2021-09-09 0 0.056 0.053 0.056 0.053 0.056 504,000 28,116 0.0558 20.65 19.54 20.65 19.54 20.65 1,367 20.571 0.00%
2021-09-08 0 0.056 0.056 0.057 0.056 0.057 144,000 8,072 0.0561 20.65 20.65 21.02 20.65 21.02 391 20.670 -1.75%
2021-09-07 0 0.057 0.057 0.058 0.056 0.057 592,000 33,652 0.0568 21.02 21.02 21.39 20.65 21.02 1,605 20.961 -3.39%
2021-09-06 0 0.059 0.057 0.059 0.057 0.060 56,000 3,224 0.0576 21.76 21.02 21.76 21.02 22.12 152 21.229 -1.67%
2021-09-03 0 0.060 0.057 0.060 0.056 0.061 468,000 27,484 0.0587 22.12 21.02 22.12 20.65 22.49 1,269 21.655 -1.64%
2021-09-02 0 0.061 0.057 0.061 0.059 0.061 84,000 5,036 0.0600 22.49 21.02 22.49 21.76 22.49 228 22.107 3.39%
2021-09-01 0 0.059 0.056 0.060 0.057 0.061 380,000 21,988 0.0579 21.76 20.65 22.12 21.02 22.49 1,031 21.337 -3.28%
2021-08-31 0 0.061 0.057 0.061 0.060 0.061 548,000 33,364 0.0609 22.49 21.02 22.49 22.12 22.49 1,486 22.451 1.67%
2021-08-30 0 0.060 0.056 0.060 - - 0 0 - 22.12 20.65 22.12 - - 0 - -3.23%
2021-08-27 0 0.062 0.056 0.062 0.054 0.063 3,052,000 171,672 0.0562 22.86 20.65 22.86 19.91 23.23 8,277 20.742 -1.59%
2021-08-26 0 0.063 0.058 0.063 0.057 0.064 1,636,000 94,496 0.0578 23.23 21.39 23.23 21.02 23.60 4,437 21.299 1.61%
2021-08-25 0 0.062 0.058 0.062 0.062 0.064 328,000 20,352 0.0620 22.86 21.39 22.86 22.86 23.60 889 22.880 -3.13%
2021-08-24 0 0.064 0.059 0.064 0.064 0.064 360,000 23,040 0.0640 23.60 21.76 23.60 23.60 23.60 976 23.600 0.00%
2021-08-23 0 0.064 0.057 0.064 0.056 0.065 912,000 52,940 0.0580 23.60 21.02 23.60 20.65 23.97 2,473 21.405 8.47%
2021-08-20 0 0.059 0.058 0.062 0.058 0.064 452,000 27,156 0.0601 21.76 21.39 22.86 21.39 23.60 1,226 22.154 1.72%
2021-08-19 0 0.058 0.057 0.059 0.055 0.060 276,000 15,580 0.0564 21.39 21.02 21.76 20.28 22.12 748 20.816 -3.33%
2021-08-18 0 0.060 0.058 0.060 0.057 0.065 1,288,000 77,468 0.0601 22.12 21.39 22.12 21.02 23.97 3,493 22.179 5.26%
2021-08-17 0 0.057 0.057 0.062 0.057 0.063 36,000 2,120 0.0589 21.02 21.02 22.86 21.02 23.23 98 21.715 -9.52%
2021-08-16 0 0.063 0.058 0.063 0.050 0.064 7,144,000 397,740 0.0557 23.23 21.39 23.23 18.44 23.60 19,374 20.530 3.28%
2021-08-13 0 0.061 0.057 0.060 0.059 0.061 116,000 7,060 0.0609 22.49 21.02 22.12 21.76 22.49 315 22.443 3.39%
2021-08-12 0 0.059 0.058 0.059 0.059 0.061 232,000 13,828 0.0596 21.76 21.39 21.76 21.76 22.49 629 21.979 -3.28%
2021-08-11 0 0.061 0.058 0.061 0.057 0.061 844,000 51,308 0.0608 22.49 21.39 22.49 21.02 22.49 2,289 22.417 5.17%
2021-08-10 0 0.058 0.058 0.061 0.058 0.062 48,000 2,816 0.0587 21.39 21.39 22.49 21.39 22.86 130 21.633 -4.92%
2021-08-09 0 0.061 0.061 0.062 0.058 0.062 132,000 7,852 0.0595 22.49 22.49 22.86 21.39 22.86 358 21.935 -1.61%
2021-08-06 0 0.062 0.055 0.062 0.062 0.062 8,000 496 0.0620 22.86 20.28 22.86 22.86 22.86 22 22.863 6.90%
2021-08-05 0 0.058 0.056 0.060 0.058 0.060 24,000 1,408 0.0587 21.39 20.65 22.12 21.39 22.12 65 21.633 -3.33%
2021-08-04 0 0.060 0.058 0.060 0.061 0.062 100,000 6,112 0.0611 22.12 21.39 22.12 22.49 22.86 271 22.538 -3.23%
2021-08-03 0 0.062 0.058 0.062 0.058 0.063 392,000 22,952 0.0586 22.86 21.39 22.86 21.39 23.23 1,063 21.591 3.33%
2021-08-02 0 0.060 0.056 0.060 0.060 0.060 32,000 1,920 0.0600 22.12 20.65 22.12 22.12 22.12 87 22.125 -4.76%
2021-07-30 0 0.063 0.055 0.063 0.055 0.063 1,332,000 77,560 0.0582 23.23 20.28 23.23 20.28 23.23 3,612 21.472 8.62%
2021-07-29 0 0.058 0.058 0.059 0.058 0.063 212,000 12,984 0.0612 21.39 21.39 21.76 21.39 23.23 575 22.584 0.00%
2021-07-28 0 0.058 0.057 0.059 0.055 0.063 3,084,000 179,616 0.0582 21.39 21.02 21.76 20.28 23.23 8,363 21.476 -4.92%
2021-07-27 0 0.061 0.061 0.062 0.058 0.064 1,468,000 87,816 0.0598 22.49 22.49 22.86 21.39 23.60 3,981 22.059 -1.61%
2021-07-26 0 0.062 0.060 0.062 0.059 0.069 6,500,000 405,444 0.0624 22.86 22.12 22.86 21.76 25.44 17,627 23.001 -7.46%
2021-07-23 0 0.067 0.063 0.067 0.058 0.067 5,028,000 308,028 0.0613 24.71 23.23 24.71 21.39 24.71 13,635 22.591 8.06%
2021-07-22 0 0.062 0.061 0.063 0.060 0.069 11,532,000 725,488 0.0629 22.86 22.49 23.23 22.12 25.44 31,273 23.198 0.00%
2021-07-21 0 0.062 0.062 0.064 0.060 0.072 4,256,000 270,188 0.0635 22.86 22.86 23.60 22.12 26.55 11,542 23.410 -11.43%
2021-07-20 0 0.070 0.064 0.070 0.060 0.078 5,332,000 356,612 0.0669 25.81 23.60 25.81 22.12 28.76 14,460 24.663 6.06%
2021-07-19 0 0.066 0.062 0.065 0.060 0.081 6,256,000 400,576 0.0640 24.34 22.86 23.97 22.12 29.87 16,965 23.611 1.54%
2021-07-16 0 0.065 0.062 0.065 0.059 0.070 15,096,000 960,832 0.0636 23.97 22.86 23.97 21.76 25.81 40,938 23.470 -9.72%
2021-07-15 0 0.072 0.068 0.072 0.066 0.084 48,352,000 3,580,636 0.0741 26.55 25.08 26.55 24.34 30.97 131,124 27.307 14.29%
2021-07-14 0 0.063 0.058 0.063 0.055 0.066 7,752,000 463,348 0.0598 23.23 21.39 23.23 20.28 24.34 21,022 22.041 10.53%
2021-07-13 0 0.057 0.057 0.059 0.045 0.072 28,340,000 1,585,376 0.0559 21.02 21.02 21.76 16.59 26.55 76,854 20.628 42.50%
2021-07-12 0 0.040 0.040 0.047 0.040 0.047 1,036,000 44,040 0.0425 14.75 14.75 17.33 14.75 17.33 2,809 15.675 5.26%
2021-07-09 0 0.038 0.038 0.040 - - 0 0 - 14.01 14.01 14.75 - - 0 - 0.00%
2021-07-08 0 0.038 0.038 0.042 0.038 0.038 416,000 15,808 0.0380 14.01 14.01 15.49 14.01 14.01 1,128 14.013 0.00%
2021-07-07 0 0.038 0.038 0.040 0.038 0.038 32,000 1,216 0.0380 14.01 14.01 14.75 14.01 14.01 87 14.013 0.00%
2021-07-06 0 0.038 0.038 0.040 0.038 0.038 160,000 6,080 0.0380 14.01 14.01 14.75 14.01 14.01 434 14.013 0.00%
2021-07-05 0 0.038 0.038 0.042 0.038 0.042 100,000 4,008 0.0401 14.01 14.01 15.49 14.01 15.49 271 14.780 -2.56%
2021-07-02 0 0.039 0.038 0.040 0.035 0.039 1,428,000 53,184 0.0372 14.38 14.01 14.75 12.91 14.38 3,873 13.734 2.63%
2021-06-30 0 0.038 0.036 0.038 - - 0 0 - 14.01 13.27 14.01 - - 0 - 0.00%
2021-06-29 0 0.038 0.038 0.040 0.036 0.038 752,000 27,788 0.0370 14.01 14.01 14.75 13.27 14.01 2,039 13.626 0.00%
2021-06-28 0 0.038 0.038 0.039 0.038 0.038 104,000 3,952 0.0380 14.01 14.01 14.38 14.01 14.01 282 14.013 -2.56%
2021-06-25 0 0.039 0.038 0.039 0.037 0.040 1,424,000 53,040 0.0372 14.38 14.01 14.38 13.64 14.75 3,862 13.735 -2.50%
2021-06-24 0 0.040 0.038 0.041 0.037 0.043 2,744,000 107,920 0.0393 14.75 14.01 15.12 13.64 15.86 7,441 14.503 -6.98%
2021-06-23 0 0.043 0.042 0.043 0.041 0.043 980,000 40,828 0.0417 15.86 15.49 15.86 15.12 15.86 2,658 15.363 -2.27%
2021-06-22 0 0.044 0.042 0.044 0.042 0.051 4,404,000 188,476 0.0428 16.22 15.49 16.22 15.49 18.81 11,943 15.781 -8.33%
2021-06-21 0 0.048 0.048 0.050 0.044 0.054 1,672,000 82,628 0.0494 17.70 17.70 18.44 16.22 19.91 4,534 18.223 9.09%
2021-06-18 0 0.044 0.042 0.045 0.041 0.045 300,000 13,016 0.0434 16.22 15.49 16.59 15.12 16.59 814 15.999 4.76%
2021-06-17 0 0.042 0.042 0.043 - - 4,000 168 0.0420 15.49 15.49 15.86 - - 11 15.488 0.00%
2021-06-16 0 0.042 0.042 0.043 0.042 0.043 48,000 2,060 0.0429 15.49 15.49 15.86 15.49 15.86 130 15.826 -4.55%
2021-06-15 0 0.044 0.043 0.044 0.042 0.049 3,516,000 152,024 0.0432 16.22 15.86 16.22 15.49 18.07 9,535 15.944 -10.20%
2021-06-11 0 0.049 0.045 0.048 0.043 0.049 1,208,000 53,608 0.0444 18.07 16.59 17.70 15.86 18.07 3,276 16.364 8.89%
2021-06-10 0 0.045 0.044 0.047 0.045 0.045 128,000 5,760 0.0450 16.59 16.22 17.33 16.59 16.59 347 16.594 0.00%
2021-06-09 0 0.045 0.041 0.045 0.043 0.048 2,852,000 129,384 0.0454 16.59 15.12 16.59 15.86 17.70 7,734 16.729 -2.17%
2021-06-08 0 0.046 0.046 0.047 0.046 0.047 1,032,000 48,444 0.0469 16.96 16.96 17.33 16.96 17.33 2,799 17.310 -2.13%
2021-06-07 0 0.047 0.046 0.049 0.046 0.047 308,000 14,468 0.0470 17.33 16.96 18.07 16.96 17.33 835 17.322 0.00%
2021-06-04 0 0.047 0.046 0.048 0.046 0.050 4,456,000 208,584 0.0468 17.33 16.96 17.70 16.96 18.44 12,084 17.261 -6.00%
2021-06-03 0 0.050 0.049 0.050 0.049 0.050 968,000 47,500 0.0491 18.44 18.07 18.44 18.07 18.44 2,625 18.095 -3.85%
2021-06-02 0 0.052 0.050 0.052 0.049 0.055 2,180,000 109,796 0.0504 19.18 18.44 19.18 18.07 20.28 5,912 18.572 -5.45%
2021-06-01 0 0.055 0.053 0.055 0.051 0.056 460,000 24,412 0.0531 20.28 19.54 20.28 18.81 20.65 1,247 19.569 3.77%
2021-05-31 0 0.053 0.050 0.053 0.050 0.053 228,000 12,028 0.0528 19.54 18.44 19.54 18.44 19.54 618 19.453 1.92%
2021-05-28 0 0.052 0.051 0.052 0.052 0.060 1,716,000 91,212 0.0532 19.18 18.81 19.18 19.18 22.12 4,654 19.600 -5.45%
2021-05-27 0 0.055 0.052 0.055 0.052 0.055 16,000 860 0.0538 20.28 19.18 20.28 19.18 20.28 43 19.820 -1.79%
2021-05-26 0 0.056 0.053 0.056 0.053 0.057 332,000 18,300 0.0551 20.65 19.54 20.65 19.54 21.02 900 20.326 -1.75%
2021-05-25 0 0.057 0.053 0.057 0.060 0.060 68,000 4,080 0.0600 21.02 19.54 21.02 22.12 22.12 184 22.125 3.64%
2021-05-24 0 0.055 0.053 0.055 0.052 0.060 5,132,000 276,664 0.0539 20.28 19.54 20.28 19.18 22.12 13,917 19.879 -1.79%
2021-05-21 0 0.056 0.053 0.056 0.051 0.067 1,204,000 66,608 0.0553 20.65 19.54 20.65 18.81 24.71 3,265 20.400 5.66%
2021-05-20 0 0.053 0.050 0.053 0.053 0.053 8,000 424 0.0530 19.54 18.44 19.54 19.54 19.54 22 19.544 0.00%
2021-05-18 0 0.053 0.050 0.053 0.049 0.055 5,752,000 290,464 0.0505 19.54 18.44 19.54 18.07 20.28 15,599 18.621 -3.64%
2021-05-17 0 0.055 0.054 0.055 0.057 0.062 28,000 1,696 0.0606 20.28 19.91 20.28 21.02 22.86 76 22.336 -3.51%
2021-05-14 0 0.057 0.055 0.056 0.058 0.066 32,000 1,940 0.0606 21.02 20.28 20.65 21.39 24.34 87 22.355 -1.72%
2021-05-13 0 0.058 0.055 0.058 0.058 0.065 420,000 24,848 0.0592 21.39 20.28 21.39 21.39 23.97 1,139 21.816 -4.92%
2021-05-12 0 0.061 0.057 0.061 0.061 0.064 72,000 4,456 0.0619 22.49 21.02 22.49 22.49 23.60 195 22.822 -3.17%
2021-05-11 0 0.063 0.056 0.063 0.057 0.065 652,000 37,580 0.0576 23.23 20.65 23.23 21.02 23.97 1,768 21.254 10.53%
2021-05-10 0 0.057 0.054 0.058 0.057 0.060 868,000 51,608 0.0595 21.02 19.91 21.39 21.02 22.12 2,354 21.924 0.00%
2021-05-07 0 0.057 0.054 0.058 0.058 0.061 52,000 3,112 0.0598 21.02 19.91 21.39 21.39 22.49 141 22.068 0.00%
2021-05-06 0 0.057 0.053 0.057 0.051 0.067 496,000 28,380 0.0572 21.02 19.54 21.02 18.81 24.71 1,345 21.099 7.55%
2021-05-05 0 0.053 0.051 0.054 0.051 0.059 460,000 24,736 0.0538 19.54 18.81 19.91 18.81 21.76 1,247 19.829 -1.85%
2021-05-04 0 0.054 0.053 0.054 0.054 0.062 124,000 6,780 0.0547 19.91 19.54 19.91 19.91 22.86 336 20.162 -5.26%
2021-05-03 0 0.057 0.054 0.057 - - 0 0 - 21.02 19.91 21.02 - - 0 - -1.72%
2021-04-30 0 0.058 0.054 0.059 0.055 0.059 116,000 6,452 0.0556 21.39 19.91 21.76 20.28 21.76 315 20.510 -1.69%
2021-04-29 0 0.059 0.057 0.059 0.058 0.060 444,000 26,356 0.0594 21.76 21.02 21.76 21.39 22.12 1,204 21.889 3.51%
2021-04-28 0 0.057 0.055 0.058 0.054 0.058 576,000 32,896 0.0571 21.02 20.28 21.39 19.91 21.39 1,562 21.060 5.56%
2021-04-27 0 0.054 0.052 0.054 0.050 0.056 784,000 41,324 0.0527 19.91 19.18 19.91 18.44 20.65 2,126 19.437 14.89%
2021-04-26 0 0.047 0.047 0.050 0.047 0.050 792,000 39,488 0.0499 17.33 17.33 18.44 17.33 18.44 2,148 18.385 -6.00%
2021-04-23 0 0.050 0.050 0.052 0.050 0.050 80,000 4,000 0.0500 18.44 18.44 19.18 18.44 18.44 217 18.438 0.00%
2021-04-22 0 0.050 0.049 0.050 - - 52,000 2,600 0.0500 18.44 18.07 18.44 - - 141 18.438 0.00%
2021-04-21 0 0.050 0.049 0.050 0.050 0.050 136,000 6,800 0.0500 18.44 18.07 18.44 18.44 18.44 369 18.438 2.04%
2021-04-20 0 0.049 0.049 0.050 0.049 0.050 324,000 15,992 0.0494 18.07 18.07 18.44 18.07 18.44 879 18.201 0.00%
2021-04-19 0 0.049 0.049 0.050 - - 56,000 2,800 0.0500 18.07 18.07 18.44 - - 152 18.438 2.08%
2021-04-16 0 0.048 0.048 0.050 0.048 0.048 408,000 19,744 0.0484 17.70 17.70 18.44 17.70 17.70 1,106 17.845 2.13%
2021-04-15 0 0.047 0.046 0.047 0.046 0.047 876,000 40,332 0.0460 17.33 16.96 17.33 16.96 17.33 2,376 16.978 -2.08%
2021-04-14 0 0.048 0.046 0.048 0.048 0.048 100,000 4,800 0.0480 17.70 16.96 17.70 17.70 17.70 271 17.700 2.13%
2021-04-13 0 0.047 0.046 0.047 0.046 0.051 3,672,000 171,904 0.0468 17.33 16.96 17.33 16.96 18.81 9,958 17.263 -4.08%
2021-04-12 0 0.049 0.046 0.049 - - 0 0 - 18.07 16.96 18.07 - - 0 - 0.00%
2021-04-09 0 0.049 0.047 0.049 0.045 0.050 1,920,000 89,196 0.0465 18.07 17.33 18.07 16.59 18.44 5,207 17.131 0.00%
2021-04-08 0 0.049 0.048 0.050 0.049 0.050 1,992,000 98,160 0.0493 18.07 17.70 18.44 18.07 18.44 5,402 18.171 -7.55%
2021-04-07 0 0.053 0.050 0.053 0.050 0.054 36,000 1,916 0.0532 19.54 18.44 19.54 18.44 19.91 98 19.626 6.00%
2021-04-01 0 0.050 0.052 0.054 0.050 0.055 272,000 14,516 0.0534 18.44 19.18 19.91 18.44 20.28 738 19.679 -5.66%
2021-03-31 0 0.053 0.050 0.053 0.050 0.053 140,000 7,120 0.0509 19.54 18.44 19.54 18.44 19.54 380 18.754 0.00%
2021-03-30 0 0.053 0.050 0.054 0.050 0.054 52,000 2,752 0.0529 19.54 18.44 19.91 18.44 19.91 141 19.515 -1.85%
2021-03-29 0 0.054 0.051 0.054 0.052 0.054 184,000 9,600 0.0522 19.91 18.81 19.91 19.18 19.91 499 19.239 -1.82%
2021-03-26 0 0.055 0.052 0.055 0.051 0.058 1,312,000 71,944 0.0548 20.28 19.18 20.28 18.81 21.39 3,558 20.221 12.24%
2021-03-25 0 0.049 0.048 0.050 0.049 0.049 300,000 14,700 0.0490 18.07 17.70 18.44 18.07 18.07 814 18.069 0.00%
2021-03-24 0 0.049 0.046 0.049 - - 0 0 - 18.07 16.96 18.07 - - 0 - 0.00%
2021-03-23 0 0.049 0.047 0.049 0.047 0.049 512,000 24,076 0.0470 18.07 17.33 18.07 17.33 18.07 1,388 17.340 -2.00%
2021-03-22 0 0.050 0.048 0.050 - - 0 0 - 18.44 17.70 18.44 - - 0 - 0.00%
2021-03-19 0 0.050 0.047 0.050 0.049 0.052 388,000 19,072 0.0492 18.44 17.33 18.44 18.07 19.18 1,052 18.126 2.04%
2021-03-18 0 0.049 0.049 0.052 - - 0 0 - 18.07 18.07 19.18 - - 0 - 0.00%
2021-03-17 0 0.049 0.048 0.051 0.049 0.051 104,000 5,104 0.0491 18.07 17.70 18.81 18.07 18.81 282 18.097 -2.00%
2021-03-16 0 0.050 0.049 0.051 0.047 0.056 3,908,000 204,036 0.0522 18.44 18.07 18.81 17.33 20.65 10,598 19.252 0.00%
2021-03-15 0 0.050 0.047 0.050 0.050 0.056 288,000 14,996 0.0521 18.44 17.33 18.44 18.44 20.65 781 19.201 -3.85%
2021-03-12 0 0.052 0.049 0.052 0.045 0.056 8,360,000 419,196 0.0501 19.18 18.07 19.18 16.59 20.65 22,671 18.490 -7.14%
2021-03-11 0 0.056 0.052 0.057 0.053 0.060 604,000 32,812 0.0543 20.65 19.18 21.02 19.54 22.12 1,638 20.032 5.66%
2021-03-10 0 0.053 0.052 0.053 0.053 0.055 28,000 1,500 0.0536 19.54 19.18 19.54 19.54 20.28 76 19.754 -5.36%
2021-03-09 0 0.056 0.053 0.056 0.052 0.058 612,000 32,640 0.0533 20.65 19.54 20.65 19.18 21.39 1,660 19.667 0.00%
2021-03-08 0 0.056 0.053 0.057 0.054 0.065 836,000 46,712 0.0559 20.65 19.54 21.02 19.91 23.97 2,267 20.604 5.66%
2021-03-05 0 0.053 0.050 0.054 0.047 0.061 7,292,000 385,100 0.0528 19.54 18.44 19.91 17.33 22.49 19,775 19.474 -1.85%
2021-03-04 0 0.054 0.054 0.057 0.054 0.054 312,000 16,848 0.0540 19.91 19.91 21.02 19.91 19.91 846 19.913 0.00%
2021-03-03 0 0.054 0.054 0.056 0.051 0.053 724,000 37,232 0.0514 19.91 19.91 20.65 18.81 19.54 1,963 18.963 -3.57%
2021-03-02 0 0.056 0.056 0.057 0.056 0.056 124,000 6,944 0.0560 20.65 20.65 21.02 20.65 20.65 336 20.650 1.82%
2021-03-01 0 0.055 0.055 0.056 0.054 0.060 752,000 41,824 0.0556 20.28 20.28 20.65 19.91 22.12 2,039 20.509 -8.33%
2021-02-26 0 0.060 0.057 0.060 0.056 0.061 320,000 18,216 0.0569 22.12 21.02 22.12 20.65 22.49 868 20.991 -3.23%
2021-02-25 0 0.062 0.061 0.062 0.060 0.067 1,772,000 109,408 0.0617 22.86 22.49 22.86 22.12 24.71 4,805 22.768 -6.06%
2021-02-24 0 0.066 0.062 0.067 0.062 0.069 1,856,000 121,708 0.0656 24.34 22.86 24.71 22.86 25.44 5,033 24.181 -1.49%
2021-02-23 0 0.067 0.065 0.068 0.066 0.071 828,000 55,496 0.0670 24.71 23.97 25.08 24.34 26.18 2,245 24.715 0.00%
2021-02-22 0 0.067 0.064 0.066 0.065 0.077 908,000 62,492 0.0688 24.71 23.60 24.34 23.97 28.39 2,462 25.379 0.00%
2021-02-19 0 0.067 0.064 0.067 0.063 0.094 7,848,000 536,536 0.0684 24.71 23.60 24.71 23.23 34.66 21,283 25.210 8.06%
2021-02-18 0 0.062 0.059 0.062 0.059 0.064 772,000 47,844 0.0620 22.86 21.76 22.86 21.76 23.60 2,094 22.853 1.64%
2021-02-17 0 0.061 0.061 0.062 0.060 0.067 972,000 60,864 0.0626 22.49 22.49 22.86 22.12 24.71 2,636 23.090 0.00%
2021-02-16 0 0.061 0.058 0.061 0.056 0.067 644,000 37,024 0.0575 22.49 21.39 22.49 20.65 24.71 1,746 21.200 1.67%
2021-02-11 0 0.060 0.055 0.060 0.054 0.060 1,616,000 92,268 0.0571 22.12 20.28 22.12 19.91 22.12 4,382 21.054 -3.23%
2021-02-10 0 0.062 0.054 0.062 0.052 0.071 2,828,000 161,772 0.0572 22.86 19.91 22.86 19.18 26.18 7,669 21.094 24.00%
2021-02-09 0 0.050 0.050 0.051 0.048 0.052 32,000 1,592 0.0498 18.44 18.44 18.81 17.70 19.18 87 18.345 -1.96%
2021-02-08 0 0.051 0.051 0.052 0.051 0.052 1,544,000 79,068 0.0512 18.81 18.81 19.18 18.81 19.18 4,187 18.884 2.00%
2021-02-05 0 0.050 0.048 0.050 0.047 0.055 1,168,000 58,616 0.0502 18.44 17.70 18.44 17.33 20.28 3,167 18.506 -1.96%
2021-02-04 0 0.051 0.049 0.051 0.045 0.067 6,808,000 349,988 0.0514 18.81 18.07 18.81 16.59 24.71 18,462 18.957 -13.56%
2021-02-03 0 0.059 0.056 0.059 0.053 0.069 1,932,000 110,388 0.0571 21.76 20.65 21.76 19.54 25.44 5,239 21.069 -1.67%
2021-02-02 0 0.060 0.060 0.062 0.060 0.063 1,624,000 99,116 0.0610 22.12 22.12 22.86 22.12 23.23 4,404 22.506 -10.45%
2021-02-01 0 0.067 0.062 0.067 0.075 0.075 20,000 1,500 0.0750 24.71 22.86 24.71 27.66 27.66 54 27.656 -2.90%
2021-01-29 0 0.069 0.064 0.069 0.064 0.070 1,804,000 115,628 0.0641 25.44 23.60 25.44 23.60 25.81 4,892 23.635 9.52%
2021-01-28 0 0.063 0.061 0.063 0.062 0.066 4,260,000 269,388 0.0632 23.23 22.49 23.23 22.86 24.34 11,553 23.319 -1.56%
2021-01-27 0 0.064 0.064 0.066 0.064 0.065 92,000 5,988 0.0651 23.60 23.60 24.34 23.60 23.97 249 24.001 -1.54%
2021-01-26 0 0.065 0.065 0.066 0.062 0.065 268,000 17,360 0.0648 23.97 23.97 24.34 22.86 23.97 727 23.886 -2.99%
2021-01-25 0 0.067 0.064 0.067 0.064 0.068 3,016,000 198,252 0.0657 24.71 23.60 24.71 23.60 25.08 8,179 24.239 0.00%
2021-01-22 0 0.067 0.067 0.068 0.067 0.069 524,000 35,368 0.0675 24.71 24.71 25.08 24.71 25.44 1,421 24.889 -2.90%
2021-01-21 0 0.069 0.069 0.070 0.064 0.069 1,980,000 129,260 0.0653 25.44 25.44 25.81 23.60 25.44 5,369 24.073 6.15%
2021-01-20 0 0.065 0.065 0.068 0.065 0.068 2,708,000 179,852 0.0664 23.97 23.97 25.08 23.97 25.08 7,344 24.491 -4.41%
2021-01-19 0 0.068 0.068 0.069 0.068 0.070 872,000 59,464 0.0682 25.08 25.08 25.44 25.08 25.81 2,365 25.146 -2.86%
2021-01-18 0 0.070 0.069 0.070 0.070 0.070 104,000 7,280 0.0700 25.81 25.44 25.81 25.81 25.81 282 25.813 2.94%
2021-01-15 0 0.068 0.068 0.070 0.068 0.069 732,000 50,016 0.0683 25.08 25.08 25.81 25.08 25.44 1,985 25.196 -2.86%
2021-01-14 0 0.070 0.069 0.070 0.068 0.071 500,000 34,308 0.0686 25.81 25.44 25.81 25.08 26.18 1,356 25.302 -1.41%
2021-01-13 0 0.071 0.068 0.071 0.071 0.071 404,000 28,684 0.0710 26.18 25.08 26.18 26.18 26.18 1,096 26.181 1.43%
2021-01-12 0 0.070 0.068 0.071 0.069 0.070 104,000 7,180 0.0690 25.81 25.08 26.18 25.44 25.81 282 25.458 1.45%
2021-01-11 0 0.069 0.068 0.069 0.068 0.072 1,976,000 137,192 0.0694 25.44 25.08 25.44 25.08 26.55 5,359 25.602 -8.00%
2021-01-08 0 0.075 0.071 0.075 0.071 0.077 320,000 22,756 0.0711 27.66 26.18 27.66 26.18 28.39 868 26.223 4.17%
2021-01-07 0 0.072 0.069 0.073 0.070 0.073 1,792,000 125,464 0.0700 26.55 25.44 26.92 25.81 26.92 4,860 25.817 2.86%
2021-01-06 0 0.070 0.069 0.070 0.067 0.074 700,000 48,904 0.0699 25.81 25.44 25.81 24.71 27.29 1,898 25.762 -5.41%
2021-01-05 0 0.074 0.074 0.077 0.074 0.075 1,208,000 89,552 0.0741 27.29 27.29 28.39 27.29 27.66 3,276 27.336 -5.13%
2021-01-04 0 0.078 0.072 0.078 0.072 0.078 4,152,000 311,332 0.0750 28.76 26.55 28.76 26.55 28.76 11,260 27.650 8.33%
2020-12-31 0 0.072 0.069 0.072 0.068 0.072 856,000 59,112 0.0691 26.55 25.44 26.55 25.08 26.55 2,321 25.464 2.86%
2020-12-30 0 0.070 0.070 0.071 0.066 0.072 7,548,000 516,700 0.0685 25.81 25.81 26.18 24.34 26.55 20,469 25.243 -2.78%
2020-12-29 0 0.072 0.069 0.072 0.069 0.072 836,000 57,708 0.0690 26.55 25.44 26.55 25.44 26.55 2,267 25.454 0.00%
2020-12-28 0 0.072 0.069 0.072 0.068 0.072 484,000 34,056 0.0704 26.55 25.44 26.55 25.08 26.55 1,313 25.947 1.41%
2020-12-24 0 0.071 0.070 0.073 0.071 0.073 1,300,000 92,836 0.0714 26.18 25.81 26.92 26.18 26.92 3,525 26.333 -2.74%
2020-12-23 0 0.073 0.071 0.073 0.070 0.073 3,636,000 258,848 0.0712 26.92 26.18 26.92 25.81 26.92 9,860 26.251 -2.67%
2020-12-22 0 0.075 0.072 0.075 0.075 0.075 104,000 7,800 0.0750 27.66 26.55 27.66 27.66 27.66 282 27.656 -3.85%
2020-12-21 0 0.078 0.073 0.078 0.073 0.081 484,000 35,532 0.0734 28.76 26.92 28.76 26.92 29.87 1,313 27.071 6.85%
2020-12-18 0 0.073 0.073 0.075 0.073 0.084 2,824,000 210,896 0.0747 26.92 26.92 27.66 26.92 30.97 7,658 27.538 -3.95%
2020-12-17 0 0.076 0.073 0.077 0.076 0.076 124,000 9,424 0.0760 28.02 26.92 28.39 28.02 28.02 336 28.025 -2.56%
2020-12-16 0 0.078 0.072 0.078 0.072 0.079 312,000 23,416 0.0751 28.76 26.55 28.76 26.55 29.13 846 27.675 8.33%
2020-12-15 0 0.072 0.071 0.072 0.072 0.072 48,000 3,456 0.0720 26.55 26.18 26.55 26.55 26.55 130 26.550 0.00%
2020-12-14 0 0.072 0.072 0.080 0.072 0.076 388,000 28,076 0.0724 26.55 26.55 29.50 26.55 28.02 1,052 26.683 -1.37%
2020-12-11 0 0.073 0.073 0.077 0.072 0.094 11,488,000 928,376 0.0808 26.92 26.92 28.39 26.55 34.66 31,154 29.800 2.82%
2020-12-10 0 0.071 0.070 0.071 0.071 0.075 236,000 16,836 0.0713 26.18 25.81 26.18 26.18 27.66 640 26.306 0.00%
2020-12-09 0 0.071 0.069 0.071 0.070 0.072 1,016,000 71,868 0.0707 26.18 25.44 26.18 25.81 26.55 2,755 26.084 1.43%
2020-12-08 0 0.070 0.070 0.071 0.067 0.072 968,000 67,980 0.0702 25.81 25.81 26.18 24.71 26.55 2,625 25.896 -6.67%
2020-12-07 0 0.075 0.072 0.075 0.065 0.076 560,000 37,688 0.0673 27.66 26.55 27.66 23.97 28.02 1,519 24.817 4.17%
2020-12-04 0 0.072 0.071 0.073 0.070 0.072 3,324,000 234,620 0.0706 26.55 26.18 26.92 25.81 26.55 9,014 26.028 -10.00%
2020-12-03 0 0.080 0.071 0.080 0.074 0.081 624,000 47,852 0.0767 29.50 26.18 29.50 27.29 29.87 1,692 28.278 3.90%
2020-12-02 0 0.077 0.070 0.077 0.077 0.077 876,000 67,452 0.0770 28.39 25.81 28.39 28.39 28.39 2,376 28.394 0.00%
2020-12-01 0 0.077 0.063 0.077 - - 0 0 - 28.39 23.23 28.39 - - 0 - 0.00%
2020-11-30 0 0.077 0.065 0.077 - - 0 0 - 28.39 23.97 28.39 - - 0 - 0.00%
2020-11-27 0 0.077 0.071 0.077 0.065 0.090 6,772,000 480,692 0.0710 28.39 26.18 28.39 23.97 33.19 18,365 26.175 13.24%
2020-11-26 0 0.068 0.067 0.068 0.067 0.072 796,000 54,068 0.0679 25.08 24.71 25.08 24.71 26.55 2,159 25.047 -4.23%
2020-11-25 0 0.071 0.069 0.072 0.068 0.071 720,000 49,908 0.0693 26.18 25.44 26.55 25.08 26.18 1,953 25.561 -5.33%
2020-11-24 0 0.075 0.072 0.075 0.071 0.079 2,032,000 146,360 0.0720 27.66 26.55 27.66 26.18 29.13 5,511 26.560 1.35%
2020-11-23 0 0.074 0.074 0.075 0.071 0.082 212,000 15,932 0.0752 27.29 27.29 27.66 26.18 30.24 575 27.712 4.23%
2020-11-20 0 0.071 0.070 0.072 0.071 0.083 1,548,000 118,608 0.0766 26.18 25.81 26.55 26.18 30.61 4,198 28.254 -4.05%
2020-11-19 0 0.074 0.071 0.075 0.070 0.071 280,000 19,860 0.0709 27.29 26.18 27.66 25.81 26.18 759 26.155 -1.33%
2020-11-18 0 0.075 0.071 0.075 0.071 0.075 244,000 17,468 0.0716 27.66 26.18 27.66 26.18 27.66 662 26.399 0.00%
2020-11-17 0 0.075 0.075 0.078 0.075 0.076 40,000 3,028 0.0757 27.66 27.66 28.76 27.66 28.02 108 27.914 -3.85%
2020-11-16 0 0.078 0.075 0.078 - - 0 0 - 28.76 27.66 28.76 - - 0 - 0.00%
2020-11-13 0 0.078 0.075 0.079 0.078 0.080 104,000 8,200 0.0788 28.76 27.66 29.13 28.76 29.50 282 29.075 0.00%
2020-11-12 0 0.078 0.076 0.078 0.076 0.078 1,168,000 91,024 0.0779 28.76 28.02 28.76 28.02 28.76 3,167 28.737 0.00%
2020-11-11 0 0.078 0.078 0.080 0.075 0.078 604,000 46,788 0.0775 28.76 28.76 29.50 27.66 28.76 1,638 28.565 0.00%
2020-11-10 0 0.078 0.078 0.080 0.078 0.083 1,048,000 81,764 0.0780 28.76 28.76 29.50 28.76 30.61 2,842 28.770 -2.50%
2020-11-09 0 0.080 0.070 0.080 0.080 0.083 1,220,000 100,240 0.0822 29.50 25.81 29.50 29.50 30.61 3,308 30.298 -3.61%
2020-11-06 0 0.083 0.076 0.083 0.080 0.083 928,000 76,428 0.0824 30.61 28.02 30.61 29.50 30.61 2,517 30.369 6.41%
2020-11-05 0 0.078 0.075 0.078 0.073 0.079 1,540,000 118,092 0.0767 28.76 27.66 28.76 26.92 29.13 4,176 28.277 6.85%
2020-11-04 0 0.073 0.072 0.073 0.063 0.073 4,408,000 309,568 0.0702 26.92 26.55 26.92 23.23 26.92 11,954 25.897 21.67%
2020-11-03 0 0.060 0.056 0.060 0.059 0.063 5,024,000 304,524 0.0606 22.12 20.65 22.12 21.76 23.23 13,624 22.351 -7.69%
2020-11-02 0 0.065 0.063 0.065 0.064 0.065 1,440,000 93,100 0.0647 23.97 23.23 23.97 23.60 23.97 3,905 23.841 1.56%
2020-10-30 0 0.064 0.063 0.065 0.061 0.065 2,772,000 178,024 0.0642 23.60 23.23 23.97 22.49 23.97 7,517 23.682 -12.33%
2020-10-29 0 0.073 0.068 0.073 0.068 0.073 1,492,000 107,336 0.0719 26.92 25.08 26.92 25.08 26.92 4,046 26.528 1.39%
2020-10-28 0 0.072 0.068 0.072 0.061 0.073 2,548,000 175,772 0.0690 26.55 25.08 26.55 22.49 26.92 6,910 25.438 -1.37%
2020-10-27 0 0.073 0.073 0.075 0.070 0.076 3,164,000 232,076 0.0733 26.92 26.92 27.66 25.81 28.02 8,580 27.047 -5.19%
2020-10-23 0 0.077 0.080 0.082 0.074 0.077 1,020,000 76,008 0.0745 28.39 29.50 30.24 27.29 28.39 2,766 27.478 0.00%
2020-10-22 0 0.077 0.080 0.082 0.074 0.075 1,000,000 74,200 0.0742 28.39 29.50 30.24 27.29 27.66 2,712 27.361 1.32%
2020-10-21 0 0.076 0.076 0.078 0.074 0.076 3,300,000 248,108 0.0752 28.02 28.02 28.76 27.29 28.02 8,949 27.724 -1.30%
2020-10-20 0 0.077 0.076 0.078 0.075 0.078 640,000 49,316 0.0771 28.39 28.02 28.76 27.66 28.76 1,736 28.414 -6.10%
2020-10-19 0 0.082 0.076 0.082 - - 0 0 - 30.24 28.02 30.24 - - 0 - 0.00%
2020-10-16 0 0.082 0.081 0.082 0.076 0.082 132,000 10,196 0.0772 30.24 29.87 30.24 28.02 30.24 358 28.483 0.00%
2020-10-15 0 0.082 0.077 0.082 0.074 0.082 384,000 29,636 0.0772 30.24 28.39 30.24 27.29 30.24 1,041 28.459 1.23%
2020-10-14 0 0.081 0.081 0.082 0.081 0.082 560,000 45,372 0.0810 29.87 29.87 30.24 29.87 30.24 1,519 29.877 -1.22%
2020-10-12 0 0.082 0.077 0.082 0.080 0.082 688,000 54,760 0.0796 30.24 28.39 30.24 29.50 30.24 1,866 29.350 0.00%
2020-10-09 0 0.082 0.083 0.084 0.078 0.084 536,000 43,528 0.0812 30.24 30.61 30.97 28.76 30.97 1,454 29.946 0.00%
2020-10-08 0 0.082 0.076 0.082 0.071 0.082 140,000 11,108 0.0793 30.24 28.02 30.24 26.18 30.24 380 29.258 0.00%
2020-10-07 0 0.082 0.079 0.082 0.075 0.082 2,204,000 170,548 0.0774 30.24 29.13 30.24 27.66 30.24 5,977 28.534 3.80%
2020-10-06 0 0.079 0.079 0.084 0.079 0.087 1,848,000 147,224 0.0797 29.13 29.13 30.97 29.13 32.08 5,012 29.377 -4.82%
2020-10-05 0 0.083 0.080 0.083 0.083 0.088 252,000 20,976 0.0832 30.61 29.50 30.61 30.61 32.45 683 30.694 0.00%
2020-09-30 0 0.083 0.080 0.084 0.081 0.084 68,000 5,628 0.0828 30.61 29.50 30.97 29.87 30.97 184 30.519 -1.19%
2020-09-29 0 0.084 0.081 0.086 0.080 0.088 460,000 37,068 0.0806 30.97 29.87 31.71 29.50 32.45 1,247 29.715 1.20%
2020-09-28 0 0.083 0.079 0.083 0.076 0.085 816,000 64,536 0.0791 30.61 29.13 30.61 28.02 31.34 2,213 29.164 6.41%
2020-09-25 0 0.078 0.077 0.080 0.073 0.084 4,428,000 339,612 0.0767 28.76 28.39 29.50 26.92 30.97 12,008 28.282 -3.70%
2020-09-24 0 0.081 0.078 0.081 0.071 0.084 2,328,000 178,016 0.0765 29.87 28.76 29.87 26.18 30.97 6,313 28.197 -4.71%
2020-09-23 0 0.085 0.079 0.085 0.081 0.085 1,616,000 133,084 0.0824 31.34 29.13 31.34 29.87 31.34 4,382 30.368 -1.16%
2020-09-22 0 0.086 0.081 0.086 0.080 0.086 1,004,000 80,944 0.0806 31.71 29.87 31.71 29.50 31.71 2,723 29.729 3.61%
2020-09-21 0 0.083 0.082 0.086 0.082 0.083 1,704,000 140,156 0.0823 30.61 30.24 31.71 30.24 30.61 4,621 30.330 -5.68%
2020-09-18 0 0.088 0.088 0.089 0.079 0.088 2,880,000 246,548 0.0856 32.45 32.45 32.82 29.13 32.45 7,810 31.568 1.15%
2020-09-17 0 0.087 0.083 0.087 0.075 0.089 2,956,000 249,776 0.0845 32.08 30.61 32.08 27.66 32.82 8,016 31.159 2.35%
2020-09-16 0 0.085 0.080 0.085 0.073 0.102 20,008,000 1,710,868 0.0855 31.34 29.50 31.34 26.92 37.61 54,259 31.532 -11.46%
2020-09-15 0 0.096 0.095 0.096 0.088 0.103 14,224,000 1,369,768 0.0963 35.40 35.03 35.40 32.45 37.98 38,574 35.511 9.09%
2020-09-14 0 0.088 0.088 0.089 0.083 0.095 20,676,000 1,839,520 0.0890 32.45 32.45 32.82 30.61 35.03 56,071 32.807 7.32%
2020-09-11 0 0.082 0.082 0.083 0.070 0.085 40,620,000 3,126,936 0.0770 30.24 30.24 30.61 25.81 31.34 110,156 28.386 10.81%
2020-09-10 0 0.074 0.071 0.074 0.059 0.076 54,892,000 3,709,656 0.0676 27.29 26.18 27.29 21.76 28.02 148,860 24.920 27.59%
2020-09-09 0 0.058 0.057 0.058 0.056 0.061 5,072,000 291,304 0.0574 21.39 21.02 21.39 20.65 22.49 13,755 21.179 3.57%
2020-09-08 0 0.056 0.053 0.056 0.049 0.064 33,060,000 1,860,704 0.0563 20.65 19.54 20.65 18.07 23.60 89,654 20.754 12.00%
2020-09-07 0 0.050 0.047 0.051 0.047 0.050 2,948,000 144,736 0.0491 18.44 17.33 18.81 17.33 18.44 7,995 18.104 2.04%
2020-09-04 0 0.049 0.049 0.050 0.048 0.050 2,088,000 104,336 0.0500 18.07 18.07 18.44 17.70 18.44 5,662 18.426 -2.00%
2020-09-03 0 0.050 0.049 0.050 0.049 0.050 5,656,000 282,040 0.0499 18.44 18.07 18.44 18.07 18.44 15,338 18.388 2.04%
2020-09-02 0 0.049 0.048 0.049 0.045 0.050 4,168,000 197,496 0.0474 18.07 17.70 18.07 16.59 18.44 11,303 17.473 2.08%
2020-09-01 0 0.048 0.048 0.049 0.045 0.049 2,448,000 116,148 0.0474 17.70 17.70 18.07 16.59 18.07 6,639 17.496 6.67%
2020-08-31 0 0.045 0.045 0.047 0.045 0.047 740,000 33,680 0.0455 16.59 16.59 17.33 16.59 17.33 2,007 16.783 -2.17%
2020-08-28 0 0.046 0.046 0.048 0.045 0.048 7,444,000 343,112 0.0461 16.96 16.96 17.70 16.59 17.70 20,187 16.997 -2.13%
2020-08-27 0 0.047 0.047 0.048 0.046 0.055 14,300,000 708,176 0.0495 17.33 17.33 17.70 16.96 20.28 38,780 18.262 -4.08%
2020-08-26 0 0.049 0.048 0.049 0.043 0.052 26,096,000 1,236,816 0.0474 18.07 17.70 18.07 15.86 19.18 70,769 17.477 16.67%
2020-08-25 0 0.042 0.042 0.043 0.039 0.042 5,060,000 209,164 0.0413 15.49 15.49 15.86 14.38 15.49 13,722 15.243 7.69%
2020-08-24 0 0.039 0.038 0.039 0.038 0.039 3,656,000 141,528 0.0387 14.38 14.01 14.38 14.01 14.38 9,915 14.275 -4.88%
2020-08-21 0 0.041 0.041 0.042 0.039 0.042 2,124,000 86,160 0.0406 15.12 15.12 15.49 14.38 15.49 5,760 14.958 2.50%
2020-08-20 0 0.040 0.039 0.040 0.039 0.040 3,960,000 158,264 0.0400 14.75 14.38 14.75 14.38 14.75 10,739 14.737 5.26%
2020-08-19 0 0.038 0.038 0.039 0.038 0.039 884,000 34,276 0.0388 14.01 14.01 14.38 14.01 14.38 2,397 14.298 0.00%
2020-08-18 0 0.038 0.038 0.040 0.038 0.039 2,224,000 85,688 0.0385 14.01 14.01 14.75 14.01 14.38 6,031 14.207 0.00%
2020-08-17 0 0.038 0.038 0.039 0.038 0.039 1,440,000 55,000 0.0382 14.01 14.01 14.38 14.01 14.38 3,905 14.084 -2.56%
2020-08-14 0 0.039 0.038 0.039 0.038 0.040 1,764,000 69,272 0.0393 14.38 14.01 14.38 14.01 14.75 4,784 14.481 2.63%
2020-08-13 0 0.038 0.038 0.040 0.036 0.047 57,880,000 2,380,332 0.0411 14.01 14.01 14.75 13.27 17.33 156,963 15.165 5.56%
2020-08-12 0 0.036 0.036 0.038 0.035 0.037 4,456,000 160,312 0.0360 13.27 13.27 14.01 12.91 13.64 12,084 13.266 -2.70%
2020-08-11 0 0.037 0.037 0.038 0.037 0.038 2,884,000 109,476 0.0380 13.64 13.64 14.01 13.64 14.01 7,821 13.998 -2.63%
2020-08-10 0 0.038 0.038 0.039 0.037 0.043 30,376,000 1,218,720 0.0401 14.01 14.01 14.38 13.64 15.86 82,376 14.795 5.56%
2020-08-07 0 0.036 0.036 0.037 0.036 0.038 3,164,000 118,784 0.0375 13.27 13.27 13.64 13.27 14.01 8,580 13.844 0.00%
2020-08-06 0 0.036 0.036 0.037 0.035 0.037 1,628,000 58,508 0.0359 13.27 13.27 13.64 12.91 13.64 4,415 13.252 0.00%
2020-08-05 0 0.036 0.035 0.037 0.035 0.038 2,816,000 102,176 0.0363 13.27 12.91 13.64 12.91 14.01 7,637 13.380 -5.26%
2020-08-04 0 0.038 0.036 0.038 0.033 0.042 23,532,000 861,244 0.0366 14.01 13.27 14.01 12.17 15.49 63,816 13.496 8.57%
2020-08-03 0 0.035 0.035 0.036 0.035 0.035 656,000 22,960 0.0350 12.91 12.91 13.27 12.91 12.91 1,779 12.906 -2.78%
2020-07-31 0 0.036 0.036 0.038 0.036 0.036 2,172,000 78,192 0.0360 13.27 13.27 14.01 13.27 13.27 5,890 13.275 0.00%
2020-07-30 0 0.036 0.035 0.036 0.034 0.038 5,324,000 191,636 0.0360 13.27 12.91 13.27 12.54 14.01 14,438 13.273 -2.70%
2020-07-29 0 0.037 0.036 0.037 0.037 0.037 900,000 33,300 0.0370 13.64 13.27 13.64 13.64 13.64 2,441 13.644 0.00%
2020-07-28 0 0.037 0.036 0.037 0.036 0.037 2,280,000 82,928 0.0364 13.64 13.27 13.64 13.27 13.64 6,183 13.412 2.78%
2020-07-27 0 0.036 0.036 0.037 0.035 0.036 1,088,000 39,096 0.0359 13.27 13.27 13.64 12.91 13.27 2,951 13.251 -2.70%
2020-07-24 0 0.037 0.035 0.037 0.035 0.039 7,804,000 276,700 0.0355 13.64 12.91 13.64 12.91 14.38 21,163 13.074 -5.13%
2020-07-23 0 0.039 0.035 0.039 0.035 0.039 3,620,000 128,536 0.0355 14.38 12.91 14.38 12.91 14.38 9,817 13.093 11.43%
2020-07-22 0 0.035 0.035 0.037 0.035 0.039 5,940,000 215,348 0.0363 12.91 12.91 13.64 12.91 14.38 16,108 13.369 -5.41%
2020-07-21 0 0.037 0.035 0.037 0.035 0.037 2,496,000 88,732 0.0355 13.64 12.91 13.64 12.91 13.64 6,769 13.109 2.78%
2020-07-20 0 0.036 0.035 0.037 0.036 0.037 444,000 16,028 0.0361 13.27 12.91 13.64 13.27 13.64 1,204 13.312 0.00%
2020-07-17 0 0.036 0.036 0.037 0.035 0.036 3,100,000 110,708 0.0357 13.27 13.27 13.64 12.91 13.27 8,407 13.169 0.00%
2020-07-16 0 0.036 0.036 0.037 0.035 0.042 13,680,000 519,920 0.0380 13.27 13.27 13.64 12.91 15.49 37,098 14.015 -5.26%
2020-07-15 0 0.038 0.037 0.039 0.037 0.040 1,348,000 51,636 0.0383 14.01 13.64 14.38 13.64 14.75 3,656 14.125 2.70%
2020-07-14 0 0.037 0.037 0.040 0.034 0.041 15,056,000 567,704 0.0377 13.64 13.64 14.75 12.54 15.12 40,830 13.904 0.00%
2020-07-13 0 0.037 0.035 0.037 0.035 0.040 9,552,000 344,088 0.0360 13.64 12.91 13.64 12.91 14.75 25,904 13.283 0.00%
2020-07-10 0 0.037 0.036 0.037 0.036 0.043 9,724,000 364,096 0.0374 13.64 13.27 13.64 13.27 15.86 26,370 13.807 -9.76%
2020-07-09 0 0.041 0.040 0.042 0.037 0.046 36,748,000 1,526,176 0.0415 15.12 14.75 15.49 13.64 16.96 99,656 15.315 10.81%
2020-07-08 0 0.037 0.036 0.037 0.027 0.049 202,340,000 7,977,372 0.0394 13.64 13.27 13.64 9.956 18.07 548,719 14.538 37.04%
2020-07-07 0 0.027 0.026 0.027 0.026 0.030 31,496,000 849,720 0.0270 9.956 9.588 9.956 9.588 11.06 85,413 9.9484 3.85%
2020-07-06 0 0.026 0.026 0.027 0.025 0.027 31,348,000 798,628 0.0255 9.588 9.588 9.956 9.219 9.956 85,012 9.3943 -3.70%
2020-07-03 0 0.027 0.026 0.027 0.024 0.029 18,644,000 474,804 0.0255 9.956 9.588 9.956 8.850 10.69 50,560 9.3909 3.85%
2020-07-02 0 0.026 0.025 0.026 0.025 0.026 5,660,000 146,008 0.0258 9.588 9.219 9.588 9.219 9.588 15,349 9.5124 0.00%
2020-06-30 0 0.026 0.025 0.026 0.025 0.026 2,988,000 74,704 0.0250 9.588 9.219 9.588 9.219 9.588 8,103 9.2192 0.00%
2020-06-29 0 0.026 0.025 0.026 0.025 0.026 672,000 17,064 0.0254 9.588 9.219 9.588 9.219 9.588 1,822 9.3636 0.00%
2020-06-26 0 0.026 0.025 0.027 0.025 0.026 1,768,000 45,496 0.0257 9.588 9.219 9.956 9.219 9.588 4,795 9.4891 0.00%
2020-06-24 0 0.026 0.026 0.027 0.025 0.027 17,256,000 448,480 0.0260 9.588 9.588 9.956 9.219 9.956 46,796 9.5837 -7.14%
2020-06-23 0 0.028 0.027 0.028 0.027 0.028 2,392,000 65,808 0.0275 10.33 9.956 10.33 9.956 10.33 6,487 10.145 3.70%
2020-06-22 0 0.027 0.027 0.028 0.027 0.028 4,452,000 122,356 0.0275 9.956 9.956 10.33 9.956 10.33 12,073 10.134 -6.90%
2020-06-19 0 0.029 0.029 0.031 0.029 0.033 2,568,000 75,408 0.0294 10.69 10.69 11.43 10.69 12.17 6,964 10.828 -6.45%
2020-06-18 0 0.031 0.030 0.031 0.029 0.034 22,516,000 709,936 0.0315 11.43 11.06 11.43 10.69 12.54 61,060 11.627 10.71%
2020-06-17 0 0.028 0.028 0.029 0.028 0.033 13,348,000 393,264 0.0295 10.33 10.33 10.69 10.33 12.17 36,198 10.864 -3.45%
2020-06-16 0 0.029 0.028 0.029 0.024 0.029 7,284,000 195,912 0.0269 10.69 10.33 10.69 8.850 10.69 19,753 9.9180 16.00%
2020-06-15 0 0.025 0.024 0.026 0.024 0.025 3,580,000 88,000 0.0246 9.219 8.850 9.588 8.850 9.219 9,708 9.0642 -3.85%
2020-06-12 0 0.026 0.025 0.026 0.024 0.026 492,000 11,816 0.0240 9.588 9.219 9.588 8.850 9.588 1,334 8.8560 4.00%
2020-06-11 0 0.025 0.025 0.026 0.024 0.026 3,568,000 88,808 0.0249 9.219 9.219 9.588 8.850 9.588 9,676 9.1782 -3.85%
2020-06-10 0 0.026 0.026 0.027 0.026 0.026 1,604,000 41,704 0.0260 9.588 9.588 9.956 9.588 9.588 4,350 9.5875 0.00%
2020-06-09 0 0.026 0.026 0.027 0.024 0.026 5,584,000 140,484 0.0252 9.588 9.588 9.956 8.850 9.588 15,143 9.2771 0.00%
2020-06-08 0 0.026 0.026 0.027 0.024 0.029 14,552,000 386,236 0.0265 9.588 9.588 9.956 8.850 10.69 39,463 9.7873 -13.33%
2020-06-05 0 0.030 0.030 0.031 0.029 0.031 1,668,000 50,428 0.0302 11.06 11.06 11.43 10.69 11.43 4,523 11.148 3.45%
2020-06-04 0 0.029 0.029 0.030 0.029 0.031 5,360,000 159,500 0.0298 10.69 10.69 11.06 10.69 11.43 14,536 10.973 -3.33%
2020-06-03 0 0.030 0.030 0.031 0.029 0.033 9,112,000 280,548 0.0308 11.06 11.06 11.43 10.69 12.17 24,711 11.353 0.00%
2020-06-02 0 0.030 0.029 0.030 0.029 0.031 2,164,000 64,320 0.0297 11.06 10.69 11.06 10.69 11.43 5,868 10.960 0.00%
2020-06-01 0 0.030 0.029 0.030 0.029 0.030 6,076,000 180,204 0.0297 11.06 10.69 11.06 10.69 11.06 16,477 10.937 7.14%
2020-05-29 0 0.028 0.028 0.030 0.027 0.030 9,708,000 275,708 0.0284 10.33 10.33 11.06 9.956 11.06 26,327 10.473 0.00%
2020-05-28 0 0.028 0.028 0.029 0.027 0.033 26,852,000 805,796 0.0300 10.33 10.33 10.69 9.956 12.17 72,819 11.066 0.00%
2020-05-27 0 0.028 0.029 0.030 0.027 0.037 129,964,000 4,239,336 0.0326 10.33 10.69 11.06 9.956 13.64 352,445 12.028 16.67%
2020-05-26 0 0.024 0.024 0.025 - - 0 0 - 8.850 8.850 9.219 - - 0 - 0.00%
2020-05-25 0 0.024 0.024 0.026 0.024 0.024 2,500,000 60,000 0.0240 8.850 8.850 9.588 8.850 8.850 6,780 8.8500 0.00%
2020-05-22 0 0.024 0.024 0.025 0.023 0.026 5,504,000 131,296 0.0239 8.850 8.850 9.219 8.481 9.588 14,926 8.7964 0.00%
2020-05-21 0 0.024 0.024 0.026 0.024 0.024 4,000 96 0.0240 8.850 8.850 9.588 8.850 8.850 11 8.8500 0.00%
2020-05-20 0 0.024 0.024 0.025 0.023 0.026 3,364,000 85,280 0.0254 8.850 8.850 9.219 8.481 9.588 9,123 9.3481 -4.00%
2020-05-19 0 0.025 0.023 0.025 0.024 0.025 1,212,000 29,092 0.0240 9.219 8.481 9.219 8.850 9.219 3,287 8.8512 4.17%
2020-05-18 0 0.024 0.024 0.025 0.024 0.024 3,780,000 90,720 0.0240 8.850 8.850 9.219 8.850 8.850 10,251 8.8500 0.00%
2020-05-15 0 0.024 0.024 0.026 0.024 0.025 924,000 22,980 0.0249 8.850 8.850 9.588 8.850 9.219 2,506 9.1709 -4.00%
2020-05-14 0 0.025 0.024 0.025 0.025 0.026 188,000 4,720 0.0251 9.219 8.850 9.219 9.219 9.588 510 9.2580 0.00%
2020-05-13 0 0.025 0.024 0.026 0.024 0.025 4,204,000 104,872 0.0249 9.219 8.850 9.588 8.850 9.219 11,401 9.1988 4.17%
2020-05-12 0 0.024 0.024 0.025 0.024 0.026 2,392,000 59,648 0.0249 8.850 8.850 9.219 8.850 9.588 6,487 9.1953 0.00%
2020-05-11 0 0.024 0.024 0.025 0.024 0.025 1,600,000 38,680 0.0242 8.850 8.850 9.219 8.850 9.219 4,339 8.9145 0.00%
2020-05-08 0 0.024 0.024 0.025 0.024 0.026 7,892,000 193,592 0.0245 8.850 8.850 9.219 8.850 9.588 21,402 9.0455 4.35%
2020-05-07 0 0.023 0.023 0.024 0.023 0.025 6,452,000 153,900 0.0239 8.481 8.481 8.850 8.481 9.219 17,497 8.7958 -4.17%
2020-05-06 0 0.024 0.023 0.025 0.023 0.024 3,676,000 88,216 0.0240 8.850 8.481 9.219 8.481 8.850 9,969 8.8492 4.35%
2020-05-05 0 0.023 0.023 0.025 0.023 0.025 7,808,000 189,112 0.0242 8.481 8.481 9.219 8.481 9.219 21,174 8.9312 0.00%
2020-05-04 0 0.023 0.023 0.025 0.023 0.025 6,328,000 149,784 0.0237 8.481 8.481 9.219 8.481 9.219 17,161 8.7283 -8.00%
2020-04-29 0 0.025 0.024 0.025 0.024 0.028 4,160,000 102,240 0.0246 9.219 8.850 9.219 8.850 10.33 11,281 9.0627 0.00%
2020-04-28 0 0.025 0.025 0.026 0.025 0.026 1,196,000 30,008 0.0251 9.219 9.219 9.588 9.219 9.588 3,243 9.2520 -3.85%
2020-04-27 0 0.026 0.025 0.026 0.024 0.028 5,588,000 147,096 0.0263 9.588 9.219 9.588 8.850 10.33 15,154 9.7068 4.00%
2020-04-24 0 0.025 0.023 0.025 0.022 0.025 7,116,000 164,656 0.0231 9.219 8.481 9.219 8.112 9.219 19,298 8.5324 4.17%
2020-04-23 0 0.024 0.023 0.024 0.023 0.025 9,236,000 217,488 0.0235 8.850 8.481 8.850 8.481 9.219 25,047 8.6833 -4.00%
2020-04-22 0 0.025 0.025 0.026 0.024 0.026 1,392,000 34,424 0.0247 9.219 9.219 9.588 8.850 9.588 3,775 9.1191 4.17%
2020-04-21 0 0.024 0.024 0.026 0.024 0.025 4,424,000 110,512 0.0250 8.850 8.850 9.588 8.850 9.219 11,997 9.2114 -7.69%
2020-04-20 0 0.026 0.026 0.027 0.026 0.029 2,304,000 60,840 0.0264 9.588 9.588 9.956 9.588 10.69 6,248 9.7373 -3.70%
2020-04-17 0 0.027 0.027 0.028 0.025 0.032 12,632,000 364,892 0.0289 9.956 9.956 10.33 9.219 11.80 34,256 10.652 8.00%
2020-04-16 0 0.025 0.025 0.027 0.024 0.028 13,968,032 366,448 0.0262 9.219 9.219 9.956 8.850 10.33 37,879 9.6741 -10.71%
2020-04-15 0 0.028 0.027 0.028 0.026 0.029 2,972,000 80,472 0.0271 10.33 9.956 10.33 9.588 10.69 8,060 9.9845 0.00%
2020-04-14 0 0.028 0.026 0.028 0.028 0.028 952,000 26,656 0.0280 10.33 9.588 10.33 10.33 10.33 2,582 10.325 0.00%
2020-04-09 0 0.028 0.027 0.028 0.027 0.028 3,012,000 83,044 0.0276 10.33 9.956 10.33 9.956 10.33 8,168 10.167 3.70%
2020-04-08 0 0.027 0.026 0.027 0.026 0.028 2,796,000 76,244 0.0273 9.956 9.588 9.956 9.588 10.33 7,582 10.055 3.85%
2020-04-07 0 0.026 0.025 0.026 0.026 0.027 2,416,000 63,616 0.0263 9.588 9.219 9.588 9.588 9.956 6,552 9.7096 0.00%
2020-04-06 0 0.026 0.026 0.027 0.025 0.032 23,428,000 648,352 0.0277 9.588 9.588 9.956 9.219 11.80 63,534 10.205 -3.70%
2020-04-03 0 0.027 0.025 0.027 0.026 0.027 3,744,000 98,752 0.0264 9.956 9.219 9.956 9.588 9.956 10,153 9.7262 0.00%
2020-04-02 0 0.027 0.027 0.028 0.027 0.029 2,948,000 80,004 0.0271 9.956 9.956 10.33 9.956 10.69 7,995 10.007 0.00%
2020-04-01 0 0.027 0.027 0.028 0.027 0.030 13,416,000 371,084 0.0277 9.956 9.956 10.33 9.956 11.06 36,382 10.200 -6.90%
2020-03-31 0 0.029 0.028 0.029 0.028 0.031 7,776,000 222,348 0.0286 10.69 10.33 10.69 10.33 11.43 21,087 10.544 3.57%
2020-03-30 0 0.028 0.028 0.029 0.028 0.031 13,420,000 388,988 0.0290 10.33 10.33 10.69 10.33 11.43 36,393 10.688 -6.67%
2020-03-27 0 0.030 0.030 0.031 0.030 0.032 9,328,000 288,040 0.0309 11.06 11.06 11.43 11.06 11.80 25,296 11.387 -3.23%
2020-03-26 0 0.031 0.031 0.032 0.029 0.035 33,604,000 1,041,136 0.0310 11.43 11.43 11.80 10.69 12.91 91,129 11.425 -8.82%
2020-03-25 0 0.034 0.032 0.034 0.033 0.038 14,900,000 510,808 0.0343 12.54 11.80 12.54 12.17 14.01 40,407 12.642 -5.56%
2020-03-24 0 0.036 0.036 0.037 0.027 0.045 100,812,000 3,576,496 0.0355 13.27 13.27 13.64 9.956 16.59 273,388 13.082 33.33%
2020-03-23 0 0.027 0.028 0.029 0.027 0.032 6,704,000 199,132 0.0297 9.956 10.33 10.69 9.956 11.80 18,180 10.953 -15.63%
2020-03-20 0 0.032 0.031 0.033 0.031 0.037 13,064,000 437,980 0.0335 11.80 11.43 12.17 11.43 13.64 35,428 12.363 -5.88%
2020-03-19 0 0.034 0.033 0.034 0.032 0.038 16,724,000 573,088 0.0343 12.54 12.17 12.54 11.80 14.01 45,353 12.636 -5.56%
2020-03-18 0 0.036 0.036 0.037 0.034 0.043 20,452,000 773,924 0.0378 13.27 13.27 13.64 12.54 15.86 55,463 13.954 0.00%
2020-03-17 0 0.036 0.036 0.037 0.034 0.038 14,820,000 523,444 0.0353 13.27 13.27 13.64 12.54 14.01 40,190 13.024 0.00%
2020-03-16 0 0.036 0.035 0.036 0.035 0.040 10,552,000 382,312 0.0362 13.27 12.91 13.27 12.91 14.75 28,616 13.360 -5.26%
2020-03-13 0 0.038 0.038 0.039 0.034 0.057 116,448,000 4,858,548 0.0417 14.01 14.01 14.38 12.54 21.02 315,791 15.385 -9.52%
2020-03-12 0 0.042 0.042 0.043 0.041 0.046 9,300,000 401,268 0.0431 15.49 15.49 15.86 15.12 16.96 25,220 15.910 -8.70%
2020-03-11 0 0.046 0.044 0.046 0.043 0.050 25,152,000 1,189,176 0.0473 16.96 16.22 16.96 15.86 18.44 68,209 17.434 0.00%
2020-03-10 0 0.046 0.046 0.048 0.045 0.050 2,200,000 100,672 0.0458 16.96 16.96 17.70 16.59 18.44 5,966 16.874 -2.13%
2020-03-09 0 0.047 0.046 0.047 0.040 0.062 85,188,000 4,103,804 0.0482 17.33 16.96 17.33 14.75 22.86 231,018 17.764 0.00%
2020-03-06 0 0.047 0.046 0.047 0.046 0.050 19,112,000 899,252 0.0471 17.33 16.96 17.33 16.96 18.44 51,829 17.350 -6.00%
2020-03-05 0 0.050 0.049 0.050 0.048 0.055 24,748,032 1,241,993 0.0502 18.44 18.07 18.44 17.70 20.28 67,113 18.506 -3.85%
2020-03-04 0 0.052 0.050 0.052 0.045 0.057 152,404,000 8,016,316 0.0526 19.18 18.44 19.18 16.59 21.02 413,299 19.396 10.64%
2020-03-03 0 0.047 0.047 0.048 0.044 0.059 96,344,000 4,983,908 0.0517 17.33 17.33 17.70 16.22 21.76 261,272 19.076 -9.62%
2020-03-02 0 0.052 0.051 0.052 0.050 0.067 123,028,000 7,308,804 0.0594 19.18 18.81 19.18 18.44 24.71 333,635 21.907 -11.86%
2020-02-28 0 0.059 0.059 0.060 0.050 0.077 529,320,000 34,339,204 0.0649 21.76 21.76 22.12 18.44 28.39 1,435,444 23.922 3.51%
2020-02-27 0 0.057 0.057 0.058 0.020 0.093 1,681,574,000 96,263,286 0.0572 21.02 21.02 21.39 7.375 34.29 4,560,201 21.109 171.43%
2020-02-26 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 7.744 - - - - 0 - 0.00%
2019-03-29 0 0.021 0.021 0.022 0.020 0.037 351,060,000 8,381,980 0.0239 7.744 7.744 8.112 7.375 13.64 952,027 8.8044 -47.50%
2019-03-28 0 0.040 0.039 0.041 0.039 0.048 8,056,000 343,892 0.0427 14.75 14.38 15.12 14.38 17.70 21,847 15.741 -18.37%
2019-03-27 0 0.049 0.048 0.049 0.048 0.054 8,404,000 417,336 0.0497 18.07 17.70 18.07 17.70 19.91 22,791 18.312 -15.52%
2019-03-26 0 0.058 0.055 0.058 0.055 0.059 3,520,000 193,640 0.0550 21.39 20.28 21.39 20.28 21.76 9,546 20.285 -3.33%
2019-03-25 0 0.060 0.055 0.060 - - 0 0 - 22.12 20.28 22.12 - - 0 - -1.64%
2019-03-22 0 0.061 0.056 0.061 0.061 0.061 12,000 732 0.0610 22.49 20.65 22.49 22.49 22.49 33 22.494 5.17%
2019-03-21 0 0.058 0.058 0.061 0.058 0.065 852,000 49,496 0.0581 21.39 21.39 22.49 21.39 23.97 2,311 21.422 -6.45%
2019-03-20 0 0.062 0.059 0.062 0.059 0.065 164,000 9,740 0.0594 22.86 21.76 22.86 21.76 23.97 445 21.900 6.90%
2019-03-19 0 0.058 0.058 0.066 0.054 0.066 188,000 12,360 0.0657 21.39 21.39 24.34 19.91 24.34 510 24.243 -6.45%
2019-03-18 0 0.062 0.056 0.062 0.062 0.062 172,000 10,664 0.0620 22.86 20.65 22.86 22.86 22.86 466 22.863 0.00%
2019-03-15 0 0.062 0.062 0.065 0.061 0.065 2,048,000 127,420 0.0622 22.86 22.86 23.97 22.49 23.97 5,554 22.942 0.00%
2019-03-14 0 0.062 0.060 0.064 0.058 0.067 4,016,000 250,560 0.0624 22.86 22.12 23.60 21.39 24.71 10,891 23.006 3.33%
2019-03-13 0 0.060 0.060 0.061 0.048 0.067 5,020,000 296,352 0.0590 22.12 22.12 22.49 17.70 24.71 13,614 21.769 22.45%
2019-03-12 0 0.049 0.049 0.051 0.046 0.051 1,236,000 59,320 0.0480 18.07 18.07 18.81 16.96 18.81 3,352 17.698 -3.92%
2019-03-11 0 0.051 0.045 0.051 0.046 0.051 148,000 6,908 0.0467 18.81 16.59 18.81 16.96 18.81 401 17.212 0.00%
2019-03-08 0 0.051 0.046 0.051 0.046 0.051 420,000 19,720 0.0470 18.81 16.96 18.81 16.96 18.81 1,139 17.314 2.00%
2019-03-07 0 0.050 0.045 0.051 0.050 0.051 584,000 29,364 0.0503 18.44 16.59 18.81 18.44 18.81 1,584 18.541 0.00%
2019-03-06 0 0.050 0.044 0.050 - - 0 0 - 18.44 16.22 18.44 - - 0 - 0.00%
2019-03-05 0 0.050 0.042 0.050 0.042 0.051 612,000 25,972 0.0424 18.44 15.49 18.44 15.49 18.81 1,660 15.649 0.00%
2019-03-04 0 0.050 0.048 0.050 0.048 0.050 44,000 2,144 0.0487 18.44 17.70 18.44 17.70 18.44 119 17.968 -1.96%
2019-03-01 0 0.051 0.046 0.051 0.046 0.052 332,000 15,352 0.0462 18.81 16.96 18.81 16.96 19.18 900 17.051 0.00%
2019-02-28 0 0.051 0.046 0.051 0.051 0.051 100,000 5,100 0.0510 18.81 16.96 18.81 18.81 18.81 271 18.806 0.00%
2019-02-27 0 0.051 0.048 0.053 0.048 0.051 420,000 20,172 0.0480 18.81 17.70 19.54 17.70 18.81 1,139 17.711 -7.27%
2019-02-26 0 0.055 0.047 0.055 0.045 0.055 112,000 5,620 0.0502 20.28 17.33 20.28 16.59 20.28 304 18.503 3.77%
2019-02-25 0 0.053 0.045 0.053 - - 0 0 - 19.54 16.59 19.54 - - 0 - 0.00%
2019-02-22 0 0.053 0.046 0.053 0.053 0.053 60,000 3,060 0.0510 19.54 16.96 19.54 19.54 19.54 163 18.806 6.00%
2019-02-21 0 0.050 0.045 0.050 0.050 0.051 2,032,000 101,628 0.0500 18.44 16.59 18.44 18.44 18.81 5,511 18.443 2.04%
2019-02-20 0 0.049 0.043 0.049 0.042 0.049 1,492,000 67,536 0.0453 18.07 15.86 18.07 15.49 18.07 4,046 16.692 11.36%
2019-02-19 0 0.044 0.039 0.044 0.043 0.044 312,000 13,608 0.0436 16.22 14.38 16.22 15.86 16.22 846 16.083 4.76%
2019-02-18 0 0.042 0.036 0.043 0.039 0.042 612,000 24,516 0.0401 15.49 13.27 15.86 14.38 15.49 1,660 14.772 7.69%
2019-02-15 0 0.039 0.036 0.040 0.036 0.040 324,000 12,560 0.0388 14.38 13.27 14.75 13.27 14.75 879 14.295 -2.50%
2019-02-14 0 0.040 0.036 0.040 - - 0 0 - 14.75 13.27 14.75 - - 0 - 0.00%
2019-02-13 0 0.040 0.035 0.040 0.040 0.040 12,000 480 0.0400 14.75 12.91 14.75 14.75 14.75 33 14.750 2.56%
2019-02-12 0 0.039 0.035 0.040 0.035 0.041 72,000 2,560 0.0356 14.38 12.91 14.75 12.91 15.12 195 13.111 -2.50%
2019-02-11 0 0.040 0.033 0.040 - - 0 0 - 14.75 12.17 14.75 - - 0 - -4.76%
2019-02-08 0 0.042 0.034 0.042 0.039 0.042 12,000 492 0.0410 15.49 12.54 15.49 14.38 15.49 33 15.119 0.00%
2019-02-04 0 0.042 0.036 0.042 - - 0 0 - 15.49 13.27 15.49 - - 0 - 0.00%
2019-02-01 0 0.042 0.035 0.042 - - 0 0 - 15.49 12.91 15.49 - - 0 - 0.00%
2019-01-31 0 0.042 0.035 0.042 - - 0 0 - 15.49 12.91 15.49 - - 0 - 0.00%
2019-01-30 0 0.042 0.038 0.042 0.038 0.042 205,711 8,048 0.0391 15.49 14.01 15.49 14.01 15.49 558 14.427 0.00%
2019-01-29 0 0.042 0.038 0.042 0.036 0.042 476,000 18,576 0.0390 15.49 14.01 15.49 13.27 15.49 1,291 14.391 10.53%
2019-01-28 0 0.038 0.035 0.038 0.033 0.038 732,000 25,612 0.0350 14.01 12.91 14.01 12.17 14.01 1,985 12.902 -2.56%
2019-01-25 0 0.039 0.036 0.039 0.036 0.040 2,412,000 91,140 0.0378 14.38 13.27 14.38 13.27 14.75 6,541 13.934 -2.50%
2019-01-24 0 0.040 0.038 0.041 - - 0 0 - 14.75 14.01 15.12 - - 0 - 0.00%
2019-01-23 0 0.040 0.038 0.040 0.040 0.043 60,000 2,428 0.0405 14.75 14.01 14.75 14.75 15.86 163 14.922 -4.76%
2019-01-22 0 0.042 0.041 0.043 0.042 0.042 8,000 336 0.0420 15.49 15.12 15.86 15.49 15.49 22 15.488 -2.33%
2019-01-21 0 0.043 0.041 0.043 0.040 0.044 1,120,000 47,872 0.0427 15.86 15.12 15.86 14.75 16.22 3,037 15.761 4.88%
2019-01-18 0 0.041 0.038 0.041 0.036 0.041 544,000 21,512 0.0395 15.12 14.01 15.12 13.27 15.12 1,475 14.582 -8.89%
2019-01-17 0 0.045 0.041 0.045 0.043 0.045 128,000 5,520 0.0431 16.59 15.12 16.59 15.86 16.59 347 15.902 0.00%
2019-01-16 0 0.045 0.042 0.045 0.042 0.045 72,000 3,060 0.0425 16.59 15.49 16.59 15.49 16.59 195 15.672 -2.17%
2019-01-15 0 0.046 0.044 0.047 - - 0 0 - 16.96 16.22 17.33 - - 0 - 0.00%
2019-01-14 0 0.046 0.042 0.046 0.043 0.046 96,000 4,164 0.0434 16.96 15.49 16.96 15.86 16.96 260 15.995 2.22%
2019-01-11 0 0.045 0.042 0.045 0.045 0.046 72,000 3,252 0.0452 16.59 15.49 16.59 16.59 16.96 195 16.655 -2.17%
2019-01-10 0 0.046 0.042 0.046 0.041 0.047 496,000 21,592 0.0435 16.96 15.49 16.96 15.12 17.33 1,345 16.053 2.22%
2019-01-09 0 0.045 0.042 0.046 0.042 0.046 160,000 6,820 0.0426 16.59 15.49 16.96 15.49 16.96 434 15.718 -6.25%
2019-01-08 0 0.048 0.043 0.048 0.048 0.050 344,000 16,868 0.0490 17.70 15.86 17.70 17.70 18.44 933 18.082 2.13%
2019-01-07 0 0.047 0.042 0.047 0.045 0.050 396,000 18,404 0.0465 17.33 15.49 17.33 16.59 18.44 1,074 17.138 4.44%
2019-01-04 0 0.045 0.041 0.045 0.041 0.048 1,132,000 47,184 0.0417 16.59 15.12 16.59 15.12 17.70 3,070 15.370 0.00%
2019-01-03 0 0.045 0.039 0.045 0.040 0.048 3,460,000 142,292 0.0411 16.59 14.38 16.59 14.75 17.70 9,383 15.165 0.00%
2019-01-02 0 0.045 0.044 0.048 0.045 0.046 1,096,000 49,640 0.0453 16.59 16.22 17.70 16.59 16.96 2,972 16.701 -10.00%
2018-12-31 0 0.050 0.045 0.052 0.050 0.050 684,000 34,200 0.0500 18.44 16.59 19.18 18.44 18.44 1,855 18.438 -1.96%
2018-12-28 0 0.051 0.050 0.052 0.050 0.052 916,000 46,724 0.0510 18.81 18.44 19.18 18.44 19.18 2,484 18.809 -5.56%
2018-12-27 0 0.054 0.052 0.054 0.052 0.055 68,000 3,548 0.0522 19.91 19.18 19.91 19.18 20.28 184 19.240 -1.82%
2018-12-24 0 0.055 0.052 0.055 0.053 0.055 276,000 15,100 0.0547 20.28 19.18 20.28 19.54 20.28 748 20.174 0.00%
2018-12-21 0 0.055 0.053 0.055 0.056 0.056 664,000 37,184 0.0560 20.28 19.54 20.28 20.65 20.65 1,801 20.650 -1.79%
2018-12-20 0 0.056 0.056 0.058 0.048 0.090 10,876,000 605,168 0.0556 20.65 20.65 21.39 17.70 33.19 29,494 20.518 14.29%
2018-12-19 0 0.049 0.046 0.049 0.049 0.055 936,000 47,360 0.0506 18.07 16.96 18.07 18.07 20.28 2,538 18.658 -7.55%
2018-12-18 0 0.053 0.048 0.053 0.047 0.055 6,348,000 317,640 0.0500 19.54 17.70 19.54 17.33 20.28 17,215 18.451 -3.64%
2018-12-17 0 0.055 0.048 0.056 0.055 0.055 12,000 660 0.0550 20.28 17.70 20.65 20.28 20.28 33 20.281 0.00%
2018-12-14 0 0.055 0.046 0.056 0.055 0.056 12,000 668 0.0557 20.28 16.96 20.65 20.28 20.65 33 20.527 1.85%
2018-12-13 0 0.054 0.052 0.055 0.052 0.055 1,496,000 79,056 0.0528 19.91 19.18 20.28 19.18 20.28 4,057 19.487 3.85%
2018-12-12 0 0.052 0.050 0.052 - - 0 0 - 19.18 18.44 19.18 - - 0 - -1.89%
2018-12-11 0 0.053 0.048 0.053 - - 0 0 - 19.54 17.70 19.54 - - 0 - -1.85%
2018-12-10 0 0.054 0.051 0.054 0.050 0.054 1,460,000 73,136 0.0501 19.91 18.81 19.91 18.44 19.91 3,959 18.472 0.00%
2018-12-07 0 0.054 0.052 0.054 0.051 0.057 64,000 3,332 0.0521 19.91 19.18 19.91 18.81 21.02 174 19.198 -1.82%
2018-12-06 0 0.055 0.053 0.055 0.053 0.055 388,000 20,580 0.0530 20.28 19.54 20.28 19.54 20.28 1,052 19.559 0.00%
2018-12-05 0 0.055 0.053 0.055 0.054 0.057 300,000 16,212 0.0540 20.28 19.54 20.28 19.91 21.02 814 19.927 0.00%
2018-12-04 0 0.055 0.053 0.055 0.053 0.057 28,000 1,508 0.0539 20.28 19.54 20.28 19.54 21.02 76 19.860 0.00%
2018-12-03 0 0.055 0.053 0.055 0.053 0.057 404,000 21,428 0.0530 20.28 19.54 20.28 19.54 21.02 1,096 19.558 -3.51%
2018-11-30 0 0.057 0.054 0.057 0.052 0.057 708,000 38,200 0.0540 21.02 19.91 21.02 19.18 21.02 1,920 19.896 0.00%
2018-11-29 0 0.057 0.054 0.057 0.053 0.059 56,000 2,992 0.0534 21.02 19.91 21.02 19.54 21.76 152 19.702 0.00%
2018-11-28 0 0.057 0.053 0.057 - - 0 0 - 21.02 19.54 21.02 - - 0 - -1.72%
2018-11-27 0 0.058 0.052 0.058 0.052 0.058 928,000 51,572 0.0556 21.39 19.18 21.39 19.18 21.39 2,517 20.493 9.43%
2018-11-26 0 0.053 0.051 0.053 0.053 0.053 72,000 3,816 0.0530 19.54 18.81 19.54 19.54 19.54 195 19.544 0.00%
2018-11-23 0 0.053 0.052 0.056 0.051 0.057 1,680,000 89,472 0.0533 19.54 19.18 20.65 18.81 21.02 4,556 19.639 -1.85%
2018-11-22 0 0.054 0.054 0.057 0.054 0.054 80,000 4,320 0.0540 19.91 19.91 21.02 19.91 19.91 217 19.913 -8.47%
2018-11-21 0 0.059 0.053 0.061 0.051 0.059 1,324,001 74,100 0.0560 21.76 19.54 22.49 18.81 21.76 3,591 20.638 5.36%
2018-11-20 0 0.056 0.052 0.056 - - 0 0 - 20.65 19.18 20.65 - - 0 - -1.75%
2018-11-19 0 0.057 0.053 0.057 0.057 0.057 4,000 228 0.0570 21.02 19.54 21.02 21.02 21.02 11 21.019 1.79%
2018-11-16 0 0.056 0.052 0.056 0.056 0.057 8,000 452 0.0565 20.65 19.18 20.65 20.65 21.02 22 20.834 0.00%
2018-11-15 0 0.056 0.053 0.056 0.052 0.058 712,000 39,632 0.0557 20.65 19.54 20.65 19.18 21.39 1,931 20.526 0.00%
2018-11-14 0 0.056 0.053 0.058 0.054 0.058 1,272,000 69,628 0.0547 20.65 19.54 21.39 19.91 21.39 3,449 20.185 -6.67%
2018-11-13 0 0.060 0.054 0.060 - - 0 0 - 22.12 19.91 22.12 - - 0 - 0.00%
2018-11-12 0 0.060 0.057 0.060 - - 0 0 - 22.12 21.02 22.12 - - 0 - 0.00%
2018-11-09 0 0.060 0.057 0.060 - - 0 0 - 22.12 21.02 22.12 - - 0 - 0.00%
2018-11-08 0 0.060 0.057 0.060 0.060 0.060 536,000 32,160 0.0600 22.12 21.02 22.12 22.12 22.12 1,454 22.125 1.69%
2018-11-07 0 0.059 0.057 0.059 0.055 0.062 828,000 47,492 0.0574 21.76 21.02 21.76 20.28 22.86 2,245 21.151 0.00%
2018-11-06 0 0.059 0.057 0.068 0.059 0.059 400,000 23,600 0.0590 21.76 21.02 25.08 21.76 21.76 1,085 21.756 3.51%
2018-11-05 0 0.057 0.057 0.062 0.057 0.072 512,000 34,764 0.0679 21.02 21.02 22.86 21.02 26.55 1,388 25.038 -6.56%
2018-11-02 0 0.061 0.055 0.061 0.053 0.063 1,188,000 71,536 0.0602 22.49 20.28 22.49 19.54 23.23 3,222 22.204 3.39%
2018-11-01 0 0.059 0.054 0.059 0.059 0.060 432,000 25,492 0.0590 21.76 19.91 21.76 21.76 22.12 1,172 21.760 0.00%
2018-10-31 0 0.059 0.055 0.059 0.056 0.060 704,000 39,752 0.0565 21.76 20.28 21.76 20.65 22.12 1,909 20.822 7.27%
2018-10-30 0 0.055 0.055 0.059 0.053 0.057 688,000 37,608 0.0547 20.28 20.28 21.76 19.54 21.02 1,866 20.157 -1.79%
2018-10-29 0 0.056 0.056 0.057 0.051 0.063 1,644,000 96,364 0.0586 20.65 20.65 21.02 18.81 23.23 4,458 21.614 -11.11%
2018-10-26 0 0.063 0.056 0.063 0.056 0.067 232,000 14,076 0.0607 23.23 20.65 23.23 20.65 24.71 629 22.373 -3.08%
2018-10-25 0 0.065 0.056 0.065 0.067 0.067 48,000 3,216 0.0670 23.97 20.65 23.97 24.71 24.71 130 24.706 3.17%
2018-10-24 0 0.063 0.056 0.063 0.067 0.067 4,000 268 0.0670 23.23 20.65 23.23 24.71 24.71 11 24.706 6.78%
2018-10-23 0 0.059 0.052 0.060 0.059 0.066 312,000 18,764 0.0601 21.76 19.18 22.12 21.76 24.34 846 22.177 -1.67%
2018-10-22 0 0.060 0.052 0.060 0.060 0.067 84,000 5,068 0.0603 22.12 19.18 22.12 22.12 24.71 228 22.248 0.00%
2018-10-19 0 0.060 0.058 0.060 0.060 0.066 8,000 504 0.0630 22.12 21.39 22.12 22.12 24.34 22 23.231 0.00%
2018-10-18 0 0.060 0.056 0.060 - - 0 0 - 22.12 20.65 22.12 - - 0 - -6.25%
2018-10-16 0 0.064 0.056 0.064 0.060 0.067 348,000 21,072 0.0606 23.60 20.65 23.60 22.12 24.71 944 22.328 6.67%
2018-10-15 0 0.060 0.056 0.060 0.067 0.068 12,000 808 0.0673 22.12 20.65 22.12 24.71 25.08 33 24.829 0.00%
2018-10-12 0 0.060 0.056 0.060 0.060 0.069 508,000 30,528 0.0601 22.12 20.65 22.12 22.12 25.44 1,378 22.160 -3.23%
2018-10-11 0 0.062 0.055 0.062 0.056 0.069 24,000 1,440 0.0600 22.86 20.28 22.86 20.65 25.44 65 22.125 -1.59%
2018-10-10 0 0.063 0.055 0.063 0.064 0.064 104,000 6,556 0.0630 23.23 20.28 23.23 23.60 23.60 282 23.245 5.00%
2018-10-09 0 0.060 0.055 0.060 0.060 0.065 692,000 41,988 0.0607 22.12 20.28 22.12 22.12 23.97 1,877 22.374 -3.23%
2018-10-08 0 0.062 0.055 0.062 0.062 0.063 704,000 44,148 0.0627 22.86 20.28 22.86 22.86 23.23 1,909 23.124 -6.06%
2018-10-05 0 0.066 0.065 0.066 0.069 0.071 92,000 6,372 0.0693 24.34 23.97 24.34 25.44 26.18 249 25.540 0.00%
2018-10-04 0 0.066 0.060 0.066 0.061 0.068 104,000 6,372 0.0613 24.34 22.12 24.34 22.49 25.08 282 22.593 3.12%
2018-10-03 0 0.064 0.058 0.064 0.063 0.064 400,000 25,204 0.0630 23.60 21.39 23.60 23.23 23.60 1,085 23.235 1.59%
2018-10-02 0 0.063 0.056 0.064 0.056 0.063 292,000 17,340 0.0594 23.23 20.65 23.60 20.65 23.23 792 21.898 1.61%
2018-09-28 0 0.062 0.059 0.062 0.060 0.063 1,064,000 65,528 0.0616 22.86 21.76 22.86 22.12 23.23 2,885 22.710 -1.59%
2018-09-27 0 0.063 0.058 0.063 0.061 0.065 508,000 31,004 0.0610 23.23 21.39 23.23 22.49 23.97 1,378 22.505 14.55%
2018-09-26 0 0.055 0.055 0.063 0.055 0.066 352,000 19,744 0.0561 20.28 20.28 23.23 20.28 24.34 955 20.684 -9.84%
2018-09-24 0 0.061 0.057 0.061 0.051 0.072 680,000 37,540 0.0552 22.49 21.02 22.49 18.81 26.55 1,844 20.357 -8.96%
2018-09-21 0 0.067 0.057 0.067 0.069 0.069 4,000 276 0.0690 24.71 21.02 24.71 25.44 25.44 11 25.444 6.35%
2018-09-20 0 0.063 0.060 0.063 0.060 0.064 220,000 13,412 0.0610 23.23 22.12 23.23 22.12 23.60 597 22.480 3.28%
2018-09-19 0 0.061 0.060 0.061 0.061 0.064 400,000 24,512 0.0613 22.49 22.12 22.49 22.49 23.60 1,085 22.597 -6.15%
2018-09-18 0 0.065 0.060 0.065 0.060 0.065 364,000 21,860 0.0601 23.97 22.12 23.97 22.12 23.97 987 22.145 0.00%
2018-09-17 0 0.065 0.060 0.065 - - 0 0 - 23.97 22.12 23.97 - - 0 - -1.52%
2018-09-14 0 0.066 0.053 0.066 0.066 0.066 80,000 5,280 0.0660 24.34 19.54 24.34 24.34 24.34 217 24.338 0.00%
2018-09-13 0 0.066 0.053 0.066 0.061 0.067 712,000 46,088 0.0647 24.34 19.54 24.34 22.49 24.71 1,931 23.869 10.00%
2018-09-12 0 0.060 0.059 0.061 - - 0 0 - 22.12 21.76 22.49 - - 0 - 0.00%
2018-09-11 0 0.060 0.060 0.061 0.059 0.060 1,184,000 71,036 0.0600 22.12 22.12 22.49 21.76 22.12 3,211 22.124 0.00%
2018-09-10 0 0.060 0.053 0.060 - - 0 0 - 22.12 19.54 22.12 - - 0 - -1.64%
2018-09-07 0 0.061 0.053 0.061 0.057 0.061 160,000 9,488 0.0593 22.49 19.54 22.49 21.02 22.49 434 21.867 8.93%
2018-09-06 0 0.056 0.053 0.056 0.056 0.056 4,000 224 0.0560 20.65 19.54 20.65 20.65 20.65 11 20.650 5.66%
2018-09-05 0 0.053 0.053 0.056 0.052 0.053 80,000 4,176 0.0522 19.54 19.54 20.65 19.18 19.54 217 19.249 -8.62%
2018-09-04 0 0.058 0.054 0.060 0.053 0.058 136,000 7,728 0.0568 21.39 19.91 22.12 19.54 21.39 369 20.954 1.75%
2018-09-03 0 0.057 0.051 0.057 0.050 0.057 484,000 25,572 0.0528 21.02 18.81 21.02 18.44 21.02 1,313 19.483 5.56%
2018-08-31 0 0.054 0.052 0.059 - - 0 0 - 19.91 19.18 21.76 - - 0 - 0.00%
2018-08-30 0 0.054 0.054 0.060 0.054 0.058 32,000 1,780 0.0556 19.91 19.91 22.12 19.91 21.39 87 20.512 0.00%
2018-08-29 0 0.054 0.051 0.054 0.054 0.054 4,000 216 0.0540 19.91 18.81 19.91 19.91 19.91 11 19.913 -3.57%
2018-08-28 0 0.056 0.053 0.056 - - 0 0 - 20.65 19.54 20.65 - - 0 - 0.00%
2018-08-27 0 0.056 0.056 0.061 0.053 0.055 460,000 25,076 0.0545 20.65 20.65 22.49 19.54 20.28 1,247 20.102 -5.08%
2018-08-24 0 0.059 0.059 0.061 0.059 0.061 2,228,000 133,212 0.0598 21.76 21.76 22.49 21.76 22.49 6,042 22.048 1.72%
2018-08-23 0 0.058 0.056 0.060 0.057 0.060 1,872,000 108,648 0.0580 21.39 20.65 22.12 21.02 22.12 5,077 21.402 -3.33%
2018-08-22 0 0.060 0.059 0.060 0.059 0.067 2,744,000 166,548 0.0607 22.12 21.76 22.12 21.76 24.71 7,441 22.381 -3.23%
2018-08-21 0 0.062 0.060 0.062 0.058 0.062 8,312,000 497,020 0.0598 22.86 22.12 22.86 21.39 22.86 22,541 22.050 -10.14%
2018-08-20 0 0.069 0.058 0.070 - - 0 0 - 25.44 21.39 25.81 - - 0 - 0.00%
2018-08-17 0 0.069 0.062 0.070 0.062 0.069 428,000 28,280 0.0661 25.44 22.86 25.81 22.86 25.44 1,161 24.365 -1.43%
2018-08-16 0 0.070 0.066 0.070 0.061 0.071 808,000 54,712 0.0677 25.81 24.34 25.81 22.49 26.18 2,191 24.969 1.45%
2018-08-15 0 0.069 0.069 0.070 0.064 0.069 1,560,000 100,592 0.0645 25.44 25.44 25.81 23.60 25.44 4,231 23.778 -1.43%
2018-08-14 0 0.070 0.062 0.074 - - 0 0 - 25.81 22.86 27.29 - - 0 - 0.00%
2018-08-13 0 0.070 0.070 0.074 - - 0 0 - 25.81 25.81 27.29 - - 0 - 0.00%
2018-08-10 0 0.070 0.070 0.074 - - 0 0 - 25.81 25.81 27.29 - - 0 - 0.00%
2018-08-09 0 0.070 0.068 0.074 - - 0 0 - 25.81 25.08 27.29 - - 0 - 0.00%
2018-08-08 0 0.070 0.070 0.073 0.070 0.070 1,196,000 83,720 0.0700 25.81 25.81 26.92 25.81 25.81 3,243 25.813 -4.11%
2018-08-07 0 0.073 0.065 0.074 0.070 0.073 204,000 14,292 0.0701 26.92 23.97 27.29 25.81 26.92 553 25.834 4.29%
2018-08-06 0 0.070 0.070 0.072 0.070 0.070 460,000 32,240 0.0701 25.81 25.81 26.55 25.81 25.81 1,247 25.845 -2.78%
2018-08-03 0 0.072 0.070 0.072 0.070 0.072 576,000 40,352 0.0701 26.55 25.81 26.55 25.81 26.55 1,562 25.833 2.86%
2018-08-02 0 0.070 0.070 0.072 0.070 0.070 8,000 560 0.0700 25.81 25.81 26.55 25.81 25.81 22 25.813 -2.78%
2018-08-01 0 0.072 0.071 0.072 0.070 0.077 1,820,000 129,552 0.0712 26.55 26.18 26.55 25.81 28.39 4,936 26.249 2.86%
2018-07-31 0 0.070 0.069 0.070 0.069 0.070 1,992,000 137,540 0.0690 25.81 25.44 25.81 25.44 25.81 5,402 25.461 -1.41%
2018-07-30 0 0.071 0.071 0.074 0.071 0.072 600,000 42,768 0.0713 26.18 26.18 27.29 26.18 26.55 1,627 26.285 0.00%
2018-07-27 0 0.071 0.065 0.078 - - 0 0 - 26.18 23.97 28.76 - - 0 - 0.00%
2018-07-26 0 0.071 0.071 0.075 0.070 0.071 1,156,000 81,132 0.0702 26.18 26.18 27.66 25.81 26.18 3,135 25.880 1.43%
2018-07-25 0 0.070 0.062 0.070 0.061 0.070 1,044,000 66,864 0.0640 25.81 22.86 25.81 22.49 25.81 2,831 23.617 6.06%
2018-07-24 0 0.066 0.066 0.068 0.050 0.069 13,296,000 803,788 0.0605 24.34 24.34 25.08 18.44 25.44 36,057 22.292 -10.81%
2018-07-23 0 0.074 0.074 0.075 0.074 0.074 1,316,000 97,384 0.0740 27.29 27.29 27.66 27.29 27.29 3,569 27.288 -1.33%
2018-07-20 0 0.075 0.070 0.075 0.075 0.075 600,000 45,000 0.0750 27.66 25.81 27.66 27.66 27.66 1,627 27.656 0.00%
2018-07-19 0 0.075 0.075 0.076 0.075 0.075 6,000,000 450,000 0.0750 27.66 27.66 28.02 27.66 27.66 16,271 27.656 0.00%
2018-07-18 0 0.075 0.068 0.075 0.075 0.075 3,500,000 262,500 0.0750 27.66 25.08 27.66 27.66 27.66 9,492 27.656 -1.32%
2018-07-17 0 0.076 0.076 0.090 0.076 0.076 36,000 2,736 0.0760 28.02 28.02 33.19 28.02 28.02 98 28.025 -1.30%
2018-07-16 0 0.077 0.077 0.080 - - 0 0 - 28.39 28.39 29.50 - - 0 - 0.00%
2018-07-13 0 0.077 0.072 0.077 0.077 0.078 2,440,000 190,120 0.0779 28.39 26.55 28.39 28.39 28.76 6,617 28.732 2.67%
2018-07-12 0 0.075 0.075 0.078 0.075 0.076 2,400,000 181,264 0.0755 27.66 27.66 28.76 27.66 28.02 6,508 27.850 -1.32%
2018-07-11 0 0.076 0.072 0.076 0.071 0.076 1,504,000 109,856 0.0730 28.02 26.55 28.02 26.18 28.02 4,079 26.934 1.33%
2018-07-10 0 0.075 0.075 0.080 0.073 0.075 132,000 9,860 0.0747 27.66 27.66 29.50 26.92 27.66 358 27.545 -6.25%
2018-07-09 0 0.080 0.076 0.080 0.075 0.080 24,000 1,840 0.0767 29.50 28.02 29.50 27.66 29.50 65 28.271 5.26%
2018-07-06 0 0.076 0.076 0.079 0.073 0.075 708,000 52,128 0.0736 28.02 28.02 29.13 26.92 27.66 1,920 27.150 -2.56%
2018-07-05 0 0.078 0.078 0.079 0.078 0.078 340,000 26,520 0.0780 28.76 28.76 29.13 28.76 28.76 922 28.763 0.00%
2018-07-04 0 0.078 0.078 0.079 0.078 0.078 268,000 20,904 0.0780 28.76 28.76 29.13 28.76 28.76 727 28.763 0.00%
2018-07-03 0 0.078 0.075 0.078 0.078 0.080 1,432,000 112,184 0.0783 28.76 27.66 28.76 28.76 29.50 3,883 28.888 -1.27%
2018-06-29 0 0.079 0.079 0.081 0.079 0.079 348,000 27,592 0.0793 29.13 29.13 29.87 29.13 29.13 944 29.237 0.00%
2018-06-28 0 0.079 0.078 0.079 0.079 0.080 124,000 9,800 0.0790 29.13 28.76 29.13 29.13 29.50 336 29.143 1.28%
2018-06-27 0 0.078 0.076 0.078 0.078 0.079 908,000 71,012 0.0782 28.76 28.02 28.76 28.76 29.13 2,462 28.839 -1.27%
2018-06-26 0 0.079 0.079 0.090 0.077 0.090 708,000 55,220 0.0780 29.13 29.13 33.19 28.39 33.19 1,920 28.760 2.60%
2018-06-25 0 0.077 0.077 0.091 0.077 0.077 40,000 3,080 0.0770 28.39 28.39 33.56 28.39 28.39 108 28.394 -4.94%
2018-06-22 0 0.081 0.080 0.092 0.079 0.081 6,220,000 502,556 0.0808 29.87 29.50 33.93 29.13 29.87 16,868 29.794 2.53%
2018-06-21 0 0.079 0.079 0.085 0.079 0.083 204,000 16,132 0.0791 29.13 29.13 31.34 29.13 30.61 553 29.160 0.00%
2018-06-20 0 0.079 0.079 0.085 0.078 0.079 1,176,000 92,500 0.0787 29.13 29.13 31.34 28.76 29.13 3,189 29.005 1.28%
2018-06-19 0 0.078 0.078 0.085 0.075 0.081 1,936,000 149,764 0.0774 28.76 28.76 31.34 27.66 29.87 5,250 28.526 -14.29%
2018-06-15 0 0.091 0.081 0.091 0.085 0.091 632,000 55,236 0.0874 33.56 29.87 33.56 31.34 33.56 1,714 32.228 0.00%
2018-06-14 0 0.091 0.087 0.092 0.085 0.093 1,100,000 97,088 0.0883 33.56 32.08 33.93 31.34 34.29 2,983 32.547 -2.15%
2018-06-13 0 0.093 0.086 0.095 0.088 0.093 756,000 66,556 0.0880 34.29 31.71 35.03 32.45 34.29 2,050 32.464 3.33%
2018-06-12 0 0.090 0.090 0.099 0.089 0.108 1,980,000 182,688 0.0923 33.19 33.19 36.51 32.82 39.83 5,369 34.023 -8.16%
2018-06-11 0 0.098 0.096 0.100 0.088 0.100 848,000 79,656 0.0939 36.14 35.40 36.88 32.45 36.88 2,300 34.638 0.00%
2018-06-08 0 0.098 0.095 0.098 0.093 0.100 1,596,000 155,564 0.0975 36.14 35.03 36.14 34.29 36.88 4,328 35.942 5.38%
2018-06-07 0 0.093 0.089 0.093 0.089 0.093 1,508,000 136,672 0.0906 34.29 32.82 34.29 32.82 34.29 4,089 33.420 4.49%
2018-06-06 0 0.089 0.089 0.093 0.089 0.089 320,000 28,480 0.0890 32.82 32.82 34.29 32.82 32.82 868 32.819 0.00%
2018-06-05 0 0.089 0.089 0.093 0.089 0.089 20,000 1,780 0.0890 32.82 32.82 34.29 32.82 32.82 54 32.819 0.00%
2018-06-04 0 0.089 0.088 0.090 0.088 0.093 416,000 38,224 0.0919 32.82 32.45 33.19 32.45 34.29 1,128 33.882 3.49%
2018-06-01 0 0.086 0.086 0.093 0.086 0.086 804,000 69,144 0.0860 31.71 31.71 34.29 31.71 31.71 2,180 31.713 0.00%
2018-05-31 0 0.086 0.086 0.091 - - 0 0 - 31.71 31.71 33.56 - - 0 - 0.00%
2018-05-30 0 0.086 0.086 0.089 0.086 0.092 2,860,000 251,556 0.0880 31.71 31.71 32.82 31.71 33.93 7,756 32.434 -4.44%
2018-05-29 0 0.090 0.088 0.090 0.088 0.092 2,088,000 189,060 0.0905 33.19 32.45 33.19 32.45 33.93 5,662 33.389 2.27%
2018-05-28 0 0.088 0.082 0.088 0.084 0.092 1,168,000 103,840 0.0889 32.45 30.24 32.45 30.97 33.93 3,167 32.783 4.76%
2018-05-25 0 0.084 0.084 0.085 0.084 0.085 356,000 29,964 0.0842 30.97 30.97 31.34 30.97 31.34 965 31.037 2.44%
2018-05-24 0 0.082 0.076 0.085 0.082 0.082 300,000 24,600 0.0820 30.24 28.02 31.34 30.24 30.24 814 30.238 0.00%
2018-05-23 0 0.082 0.076 0.099 - - 0 0 - 30.24 28.02 36.51 - - 0 - 0.00%
2018-05-21 0 0.082 0.077 0.082 0.082 0.082 140,000 11,480 0.0820 30.24 28.39 30.24 30.24 30.24 380 30.238 2.50%
2018-05-18 0 0.080 0.077 0.090 0.076 0.080 220,000 17,180 0.0781 29.50 28.39 33.19 28.02 29.50 597 28.796 0.00%
2018-05-17 0 0.080 0.080 0.090 0.078 0.080 36,000 2,832 0.0787 29.50 29.50 33.19 28.76 29.50 98 29.008 -2.44%
2018-05-16 0 0.082 0.077 0.082 - - 0 0 - 30.24 28.39 30.24 - - 0 - 0.00%
2018-05-15 0 0.082 0.082 0.087 0.076 0.082 2,344,000 187,588 0.0800 30.24 30.24 32.08 28.02 30.24 6,357 29.511 -3.53%
2018-05-14 0 0.085 0.084 0.088 0.083 0.089 432,000 36,048 0.0834 31.34 30.97 32.45 30.61 32.82 1,172 30.770 -2.30%
2018-05-11 0 0.087 0.087 0.088 0.087 0.095 92,000 8,072 0.0877 32.08 32.08 32.45 32.08 35.03 249 32.354 1.16%
2018-05-10 0 0.086 0.086 0.095 0.086 0.086 52,000 4,472 0.0860 31.71 31.71 35.03 31.71 31.71 141 31.713 -4.44%
2018-05-09 0 0.090 0.090 0.098 0.085 0.110 1,040,000 93,488 0.0899 33.19 33.19 36.14 31.34 40.56 2,820 33.148 -10.00%
2018-05-08 0 0.100 0.087 0.100 0.087 0.110 772,000 73,052 0.0946 36.88 32.08 36.88 32.08 40.56 2,094 34.894 8.70%
2018-05-07 0 0.092 0.090 0.092 0.085 0.109 5,264,000 514,700 0.0978 33.93 33.19 33.93 31.34 40.19 14,275 36.055 13.58%
2018-05-04 0 0.081 0.075 0.099 - - 0 0 - 29.87 27.66 36.51 - - 0 - 0.00%
2018-05-03 0 0.081 0.081 0.085 0.075 0.081 68,000 5,376 0.0791 29.87 29.87 31.34 27.66 29.87 184 29.153 8.00%
2018-05-02 0 0.075 0.074 0.080 0.073 0.075 804,000 59,748 0.0743 27.66 27.29 29.50 26.92 27.66 2,180 27.403 2.74%
2018-04-30 0 0.073 0.073 0.080 - - 0 0 - 26.92 26.92 29.50 - - 0 - 0.00%
2018-04-27 0 0.073 0.073 0.076 0.073 0.076 1,152,275 86,970 0.0755 26.92 26.92 28.02 26.92 28.02 3,125 27.832 -3.95%
2018-04-26 0 0.076 0.076 0.077 0.076 0.078 480,000 36,644 0.0763 28.02 28.02 28.39 28.02 28.76 1,302 28.151 -2.56%
2018-04-25 0 0.078 0.075 0.078 0.075 0.078 796,000 59,908 0.0753 28.76 27.66 28.76 27.66 28.76 2,159 27.753 0.00%
2018-04-24 0 0.078 0.075 0.078 0.075 0.078 1,336,000 103,364 0.0774 28.76 27.66 28.76 27.66 28.76 3,623 28.530 0.00%
2018-04-23 0 0.078 0.077 0.079 0.076 0.079 776,000 59,624 0.0768 28.76 28.39 29.13 28.02 29.13 2,104 28.333 -1.27%
2018-04-20 0 0.079 0.079 0.082 0.076 0.076 20,000 1,520 0.0760 29.13 29.13 30.24 28.02 28.02 54 28.025 -4.82%
2018-04-19 0 0.083 0.082 0.085 - - 0 0 - 30.61 30.24 31.34 - - 0 - 0.00%
2018-04-18 0 0.083 0.077 0.085 - - 0 0 - 30.61 28.39 31.34 - - 0 - 0.00%
2018-04-17 0 0.083 0.078 0.084 0.083 0.083 164,000 13,612 0.0830 30.61 28.76 30.97 30.61 30.61 445 30.606 -2.35%
2018-04-16 0 0.085 0.085 0.091 0.085 0.085 320,000 27,200 0.0850 31.34 31.34 33.56 31.34 31.34 868 31.344 4.94%
2018-04-13 0 0.081 0.080 0.081 - - 0 0 - 29.87 29.50 29.87 - - 0 - 0.00%
2018-04-12 0 0.081 0.077 0.081 0.081 0.081 56,000 4,536 0.0810 29.87 28.39 29.87 29.87 29.87 152 29.869 0.00%
2018-04-11 0 0.081 0.080 0.081 0.079 0.081 328,000 25,972 0.0792 29.87 29.50 29.87 29.13 29.87 889 29.199 2.53%
2018-04-10 0 0.079 0.078 0.079 0.074 0.080 532,000 40,436 0.0760 29.13 28.76 29.13 27.29 29.50 1,443 28.028 -1.25%
2018-04-09 0 0.080 0.075 0.080 - - 0 0 - 29.50 27.66 29.50 - - 0 - 0.00%
2018-04-06 0 0.080 0.080 0.085 0.080 0.080 120,000 9,600 0.0800 29.50 29.50 31.34 29.50 29.50 325 29.500 0.00%
2018-04-04 0 0.080 0.080 0.090 0.075 0.075 24,000 1,800 0.0750 29.50 29.50 33.19 27.66 27.66 65 27.656 -5.88%
2018-04-03 0 0.085 0.085 0.092 0.085 0.085 156,000 13,260 0.0850 31.34 31.34 33.93 31.34 31.34 423 31.344 0.00%
2018-03-29 0 0.085 0.085 0.088 0.080 0.090 56,000 4,560 0.0814 31.34 31.34 32.45 29.50 33.19 152 30.027 -6.59%
2018-03-28 0 0.091 0.081 0.091 - - 0 0 - 33.56 29.87 33.56 - - 0 - -1.09%
2018-03-27 0 0.092 0.083 0.092 - - 0 0 - 33.93 30.61 33.93 - - 0 - 0.00%
2018-03-26 0 0.092 0.087 0.092 0.088 0.092 152,000 13,408 0.0882 33.93 32.08 33.93 32.45 33.93 412 32.528 -6.12%
2018-03-23 0 0.098 0.092 0.098 0.089 0.098 376,000 34,384 0.0914 36.14 33.93 36.14 32.82 36.14 1,020 33.721 -2.00%
2018-03-22 0 0.100 0.092 0.101 0.100 0.103 828,000 83,732 0.1011 36.88 33.93 37.24 36.88 37.98 2,245 37.290 -7.41%
2018-03-21 0 0.108 0.102 0.108 0.099 0.110 3,440,000 356,028 0.1035 39.83 37.61 39.83 36.51 40.56 9,329 38.164 2.86%
2018-03-20 0 0.105 0.102 0.105 0.100 0.106 1,184,000 120,180 0.1015 38.72 37.61 38.72 36.88 39.09 3,211 37.429 -1.87%
2018-03-19 0 0.107 0.107 0.109 0.090 0.120 8,956,000 944,604 0.1055 39.46 39.46 40.19 33.19 44.25 24,287 38.893 24.42%
2018-03-16 0 0.086 0.085 0.086 - - 0 0 - 31.71 31.34 31.71 - - 0 - -1.15%
2018-03-15 0 0.087 0.087 0.090 0.087 0.087 84,000 7,308 0.0870 32.08 32.08 33.19 32.08 32.08 228 32.081 0.00%
2018-03-14 0 0.087 0.087 0.091 0.083 0.089 1,456,000 126,976 0.0872 32.08 32.08 33.56 30.61 32.82 3,948 32.158 2.35%
2018-03-13 0 0.085 0.080 0.086 - - 0 0 - 31.34 29.50 31.71 - - 0 - 0.00%
2018-03-12 0 0.085 0.080 0.086 0.078 0.085 160,000 13,052 0.0816 31.34 29.50 31.71 28.76 31.34 434 30.081 7.59%
2018-03-09 0 0.079 0.075 0.081 0.076 0.080 156,000 12,380 0.0794 29.13 27.66 29.87 28.02 29.50 423 29.264 -3.66%
2018-03-08 0 0.082 0.080 0.082 0.080 0.082 288,000 23,456 0.0814 30.24 29.50 30.24 29.50 30.24 781 30.033 2.50%
2018-03-07 0 0.080 0.079 0.081 0.074 0.080 3,080,000 240,112 0.0780 29.50 29.13 29.87 27.29 29.50 8,353 28.747 1.27%
2018-03-06 0 0.079 0.077 0.079 0.073 0.080 240,000 18,760 0.0782 29.13 28.39 29.13 26.92 29.50 651 28.824 -1.25%
2018-03-05 0 0.080 0.074 0.080 0.079 0.080 104,000 8,220 0.0790 29.50 27.29 29.50 29.13 29.50 282 29.145 1.27%
2018-03-02 0 0.079 0.076 0.079 0.070 0.079 2,792,000 207,512 0.0743 29.13 28.02 29.13 25.81 29.13 7,572 27.407 5.33%
2018-03-01 0 0.075 0.074 0.076 0.073 0.076 1,780,000 131,020 0.0736 27.66 27.29 28.02 26.92 28.02 4,827 27.142 2.74%
2018-02-28 0 0.073 0.073 0.077 0.071 0.074 1,092,000 78,348 0.0717 26.92 26.92 28.39 26.18 27.29 2,961 26.457 -8.75%
2018-02-27 0 0.080 0.073 0.080 0.080 0.081 148,000 11,968 0.0809 29.50 26.92 29.50 29.50 29.87 401 29.819 -3.61%
2018-02-26 0 0.083 0.074 0.083 0.082 0.083 40,000 3,300 0.0825 30.61 27.29 30.61 30.24 30.61 108 30.422 3.75%
2018-02-23 0 0.080 0.075 0.080 0.080 0.080 20,000 1,600 0.0800 29.50 27.66 29.50 29.50 29.50 54 29.500 5.26%
2018-02-22 0 0.076 0.076 0.081 0.076 0.076 60,000 4,560 0.0760 28.02 28.02 29.87 28.02 28.02 163 28.025 0.00%
2018-02-21 0 0.076 0.076 0.082 0.076 0.076 8,000 608 0.0760 28.02 28.02 30.24 28.02 28.02 22 28.025 0.00%
2018-02-20 0 0.076 0.076 0.078 0.075 0.080 924,000 70,220 0.0760 28.02 28.02 28.76 27.66 29.50 2,506 28.023 -3.80%
2018-02-15 0 0.079 0.078 0.080 0.075 0.093 2,196,000 178,860 0.0814 29.13 28.76 29.50 27.66 34.29 5,955 30.034 -4.82%
2018-02-14 0 0.083 0.076 0.083 - - 0 0 - 30.61 28.02 30.61 - - 0 - 0.00%
2018-02-13 0 0.083 0.072 0.083 0.083 0.083 20,000 1,660 0.0830 30.61 26.55 30.61 30.61 30.61 54 30.606 -2.35%
2018-02-12 0 0.085 0.072 0.085 0.085 0.087 596,000 50,684 0.0850 31.34 26.55 31.34 31.34 32.08 1,616 31.359 13.33%
2018-02-09 0 0.075 0.075 0.076 0.072 0.076 760,000 55,904 0.0736 27.66 27.66 28.02 26.55 28.02 2,061 27.124 -6.25%
2018-02-08 0 0.080 0.076 0.080 0.074 0.080 1,276,000 100,152 0.0785 29.50 28.02 29.50 27.29 29.50 3,460 28.943 -1.23%
2018-02-07 0 0.081 0.079 0.081 0.079 0.084 404,000 32,740 0.0810 29.87 29.13 29.87 29.13 30.97 1,096 29.883 -3.57%
2018-02-06 0 0.084 0.083 0.084 0.084 0.086 524,000 44,336 0.0846 30.97 30.61 30.97 30.97 31.71 1,421 31.200 -3.45%
2018-02-05 0 0.087 0.087 0.089 0.086 0.090 620,000 53,528 0.0863 32.08 32.08 32.82 31.71 33.19 1,681 31.836 -3.33%
2018-02-02 0 0.090 0.089 0.090 0.089 0.090 27,725 2,475 0.0893 33.19 32.82 33.19 32.82 33.19 75 32.918 -1.10%
2018-02-01 0 0.091 0.088 0.091 0.090 0.093 696,000 62,976 0.0905 33.56 32.45 33.56 33.19 34.29 1,887 33.366 0.00%
2018-01-31 0 0.091 0.090 0.093 0.090 0.099 2,164,000 197,208 0.0911 33.56 33.19 34.29 33.19 36.51 5,868 33.605 -9.00%
2018-01-30 0 0.100 0.092 0.100 0.095 0.100 960,000 94,532 0.0985 36.88 33.93 36.88 35.03 36.88 2,603 36.311 5.26%
2018-01-29 0 0.095 0.092 0.100 0.085 0.095 5,872,000 522,468 0.0890 35.03 33.93 36.88 31.34 35.03 15,924 32.810 0.00%
2018-01-26 0 0.095 0.091 0.099 0.090 0.095 1,284,000 120,256 0.0937 35.03 33.56 36.51 33.19 35.03 3,482 34.536 5.56%
2018-01-25 0 0.090 0.089 0.094 0.089 0.100 1,472,000 141,544 0.0962 33.19 32.82 34.66 32.82 36.88 3,992 35.458 -5.26%
2018-01-24 0 0.095 0.095 0.096 0.088 0.109 3,628,000 339,316 0.0935 35.03 35.03 35.40 32.45 40.19 9,839 34.488 5.56%
2018-01-23 0 0.090 0.089 0.090 0.088 0.090 340,000 30,320 0.0892 33.19 32.82 33.19 32.45 33.19 922 32.884 2.27%
2018-01-22 0 0.088 0.088 0.098 0.087 0.089 132,000 11,600 0.0879 32.45 32.45 36.14 32.08 32.82 358 32.405 0.00%
2018-01-19 0 0.088 0.088 0.096 0.087 0.088 8,000 700 0.0875 32.45 32.45 35.40 32.08 32.45 22 32.266 -1.12%
2018-01-18 0 0.089 0.089 0.090 0.089 0.091 216,000 19,532 0.0904 32.82 32.82 33.19 32.82 33.56 586 33.345 1.14%
2018-01-17 0 0.088 0.088 0.091 0.088 0.089 820,000 72,360 0.0882 32.45 32.45 33.56 32.45 32.82 2,224 32.540 0.00%
2018-01-16 0 0.088 0.086 0.088 0.088 0.090 1,072,000 95,040 0.0887 32.45 31.71 32.45 32.45 33.19 2,907 32.692 -1.12%
2018-01-15 0 0.089 0.089 0.090 0.089 0.090 924,000 83,040 0.0899 32.82 32.82 33.19 32.82 33.19 2,506 33.140 -1.11%
2018-01-12 0 0.090 0.090 0.092 0.089 0.091 932,000 83,852 0.0900 33.19 33.19 33.93 32.82 33.56 2,527 33.176 -2.17%
2018-01-11 0 0.092 0.090 0.092 0.088 0.094 632,000 56,376 0.0892 33.93 33.19 33.93 32.45 34.66 1,714 32.893 2.22%
2018-01-10 0 0.090 0.090 0.092 0.090 0.091 472,000 42,700 0.0905 33.19 33.19 33.93 33.19 33.56 1,280 33.359 -2.17%
2018-01-09 0 0.092 0.091 0.092 0.089 0.092 1,700,000 154,156 0.0907 33.93 33.56 33.93 32.82 33.93 4,610 33.438 1.10%
2018-01-08 0 0.091 0.091 0.092 0.091 0.092 1,612,000 147,816 0.0917 33.56 33.56 33.93 33.56 33.93 4,372 33.813 -3.19%
2018-01-05 0 0.094 0.091 0.096 0.094 0.095 576,000 54,704 0.0950 34.66 33.56 35.40 34.66 35.03 1,562 35.021 0.00%
2018-01-04 0 0.094 0.094 0.098 0.094 0.094 64,000 6,016 0.0940 34.66 34.66 36.14 34.66 34.66 174 34.663 -2.08%
2018-01-03 0 0.096 0.093 0.096 0.096 0.099 548,000 53,052 0.0968 35.40 34.29 35.40 35.40 36.51 1,486 35.699 0.00%
2018-01-02 0 0.096 0.093 0.096 - - 0 0 - 35.40 34.29 35.40 - - 0 - -1.03%
2017-12-29 0 0.097 0.093 0.097 0.093 0.101 3,712,000 361,060 0.0973 35.77 34.29 35.77 34.29 37.24 10,066 35.868 6.59%
2017-12-28 0 0.091 0.090 0.091 0.091 0.091 128,000 11,648 0.0910 33.56 33.19 33.56 33.56 33.56 347 33.556 2.25%
2017-12-27 0 0.089 0.089 0.091 0.088 0.094 304,000 27,968 0.0920 32.82 32.82 33.56 32.45 34.66 824 33.925 -5.32%
2017-12-22 0 0.094 0.091 0.094 - - 0 0 - 34.66 33.56 34.66 - - 0 - -1.05%
2017-12-21 0 0.095 0.090 0.095 0.089 0.095 208,000 18,888 0.0908 35.03 33.19 35.03 32.82 35.03 564 33.485 7.95%
2017-12-20 0 0.088 0.088 0.093 - - 0 0 - 32.45 32.45 34.29 - - 0 - 1.15%
2017-12-19 0 0.087 0.087 0.090 0.087 0.087 60,000 5,220 0.0870 32.08 32.08 33.19 32.08 32.08 163 32.081 -1.14%
2017-12-18 0 0.088 0.088 0.089 0.088 0.091 516,000 45,892 0.0889 32.45 32.45 32.82 32.45 33.56 1,399 32.796 0.00%
2017-12-15 0 0.088 0.088 0.090 - - 0 0 - 32.45 32.45 33.19 - - 0 - 0.00%
2017-12-14 0 0.088 0.087 0.090 0.088 0.089 2,300,000 203,200 0.0883 32.45 32.08 33.19 32.45 32.82 6,237 32.578 -2.22%
2017-12-13 0 0.090 0.088 0.090 0.090 0.090 116,000 10,440 0.0900 33.19 32.45 33.19 33.19 33.19 315 33.188 -1.10%
2017-12-12 0 0.091 0.091 0.092 0.091 0.092 336,000 30,864 0.0919 33.56 33.56 33.93 33.56 33.93 911 33.872 1.11%
2017-12-11 0 0.090 0.090 0.095 0.088 0.089 320,000 28,384 0.0887 33.19 33.19 35.03 32.45 32.82 868 32.708 2.27%
2017-12-08 0 0.088 0.086 0.092 0.088 0.093 2,288,000 207,988 0.0909 32.45 31.71 33.93 32.45 34.29 6,205 33.521 -6.38%
2017-12-07 0 0.094 0.094 0.095 0.092 0.099 572,000 53,272 0.0931 34.66 34.66 35.03 33.93 36.51 1,551 34.343 1.08%
2017-12-06 0 0.093 0.093 0.094 0.093 0.094 948,000 88,624 0.0935 34.29 34.29 34.66 34.29 34.66 2,571 34.473 -1.06%
2017-12-05 0 0.094 0.094 0.098 0.094 0.094 692,000 65,048 0.0940 34.66 34.66 36.14 34.66 34.66 1,877 34.663 -1.05%
2017-12-04 0 0.095 0.095 0.096 0.094 0.095 932,000 87,620 0.0940 35.03 35.03 35.40 34.66 35.03 2,527 34.667 1.06%
2017-12-01 0 0.094 0.093 0.098 0.093 0.096 1,392,000 131,868 0.0947 34.66 34.29 36.14 34.29 35.40 3,775 34.933 -2.08%
2017-11-30 0 0.096 0.096 0.098 0.096 0.097 800,000 77,300 0.0966 35.40 35.40 36.14 35.40 35.77 2,169 35.630 -1.03%
2017-11-29 0 0.097 0.096 0.097 0.096 0.100 2,280,000 222,352 0.0975 35.77 35.40 35.77 35.40 36.88 6,183 35.962 -3.00%
2017-11-28 0 0.100 0.100 0.110 0.100 0.100 300,000 30,000 0.1000 36.88 36.88 40.56 36.88 36.88 814 36.875 0.00%
2017-11-27 0 0.100 0.100 0.105 0.100 0.105 1,604,000 161,964 0.1010 36.88 36.88 38.72 36.88 38.72 4,350 37.235 -2.91%
2017-11-24 0 0.103 0.103 0.108 0.103 0.104 628,000 64,884 0.1033 37.98 37.98 39.83 37.98 38.35 1,703 38.099 -0.96%
2017-11-23 0 0.104 0.103 0.104 0.104 0.105 416,000 43,380 0.1043 38.35 37.98 38.35 38.35 38.72 1,128 38.453 -0.95%
2017-11-22 0 0.105 0.105 0.106 0.105 0.106 460,000 48,500 0.1054 38.72 38.72 39.09 38.72 39.09 1,247 38.879 -0.94%
2017-11-21 0 0.106 0.105 0.108 0.104 0.106 1,120,000 117,828 0.1052 39.09 38.72 39.83 38.35 39.09 3,037 38.794 1.92%
2017-11-20 0 0.104 0.103 0.105 0.102 0.104 1,164,000 121,016 0.1040 38.35 37.98 38.72 37.61 38.35 3,157 38.337 1.96%
2017-11-17 0 0.102 0.101 0.103 0.102 0.105 568,000 58,840 0.1036 37.61 37.24 37.98 37.61 38.72 1,540 38.199 0.99%
2017-11-16 0 0.101 0.101 0.102 0.101 0.102 240,000 24,440 0.1018 37.24 37.24 37.61 37.24 37.61 651 37.551 1.00%
2017-11-15 0 0.100 0.100 0.102 0.100 0.101 808,000 80,804 0.1000 36.88 36.88 37.61 36.88 37.24 2,191 36.877 -2.91%
2017-11-14 0 0.103 0.104 0.105 0.100 0.107 5,036,000 518,104 0.1029 37.98 38.35 38.72 36.88 39.46 13,657 37.937 -3.74%
2017-11-13 0 0.107 0.107 0.108 0.107 0.108 408,000 43,816 0.1074 39.46 39.46 39.83 39.46 39.83 1,106 39.601 -4.46%
2017-11-10 0 0.112 0.107 0.112 0.105 0.112 1,776,000 192,232 0.1082 41.30 39.46 41.30 38.72 41.30 4,816 39.913 4.67%
2017-11-09 0 0.107 0.115 0.116 0.103 0.112 850,000 91,688 0.1079 39.46 42.41 42.77 37.98 41.30 2,305 39.776 0.94%
2017-11-08 0 0.106 0.106 0.109 0.106 0.110 1,000,000 109,000 0.1090 39.09 39.09 40.19 39.09 40.56 2,712 40.194 0.00%
2017-11-07 0 0.106 0.106 0.108 0.106 0.106 348,000 36,888 0.1060 39.09 39.09 39.83 39.09 39.09 944 39.088 0.00%
2017-11-06 0 0.106 0.106 0.109 0.106 0.106 276,000 29,256 0.1060 39.09 39.09 40.19 39.09 39.09 748 39.088 -3.64%
2017-11-03 0 0.110 0.105 0.112 - - 0 0 - 40.56 38.72 41.30 - - 0 - 0.00%
2017-11-02 0 0.110 0.107 0.113 0.103 0.116 1,488,000 159,948 0.1075 40.56 39.46 41.67 37.98 42.77 4,035 39.638 2.80%
2017-11-01 0 0.107 0.107 0.108 0.107 0.108 124,000 13,368 0.1078 39.46 39.46 39.83 39.46 39.83 336 39.754 -0.93%
2017-10-31 0 0.108 0.105 0.111 - - 0 0 - 39.83 38.72 40.93 - - 0 - 0.00%
2017-10-30 0 0.108 0.106 0.108 0.108 0.110 164,000 17,856 0.1089 39.83 39.09 39.83 39.83 40.56 445 40.149 -1.82%
2017-10-27 0 0.110 0.106 0.110 - - 0 0 - 40.56 39.09 40.56 - - 0 - 0.00%
2017-10-26 0 0.110 0.105 0.110 0.105 0.110 540,000 57,056 0.1057 40.56 38.72 40.56 38.72 40.56 1,464 38.962 0.92%
2017-10-25 0 0.109 0.112 0.113 0.109 0.110 412,000 44,916 0.1090 40.19 41.30 41.67 40.19 40.56 1,117 40.201 1.87%
2017-10-24 0 0.107 0.106 0.107 0.106 0.110 1,096,000 118,248 0.1079 39.46 39.09 39.46 39.09 40.56 2,972 39.785 -4.46%
2017-10-23 0 0.112 0.112 0.113 0.110 0.116 2,188,000 241,700 0.1105 41.30 41.30 41.67 40.56 42.77 5,934 40.734 -3.45%
2017-10-20 0 0.116 0.115 0.116 0.115 0.117 488,000 56,736 0.1163 42.77 42.41 42.77 42.41 43.14 1,323 42.872 0.00%
2017-10-19 0 0.116 0.111 0.117 0.112 0.120 1,716,000 200,252 0.1167 42.77 40.93 43.14 41.30 44.25 4,654 43.032 -3.33%
2017-10-18 0 0.120 0.119 0.121 0.110 0.124 1,900,000 218,660 0.1151 44.25 43.88 44.62 40.56 45.72 5,153 42.437 5.26%
2017-10-17 0 0.114 0.112 0.118 0.112 0.115 816,000 93,588 0.1147 42.04 41.30 43.51 41.30 42.41 2,213 42.292 0.00%
2017-10-16 0 0.114 0.111 0.114 0.110 0.123 624,000 69,152 0.1108 42.04 40.93 42.04 40.56 45.36 1,692 40.865 -2.56%
2017-10-13 0 0.117 0.111 0.118 0.115 0.117 720,000 83,400 0.1158 43.14 40.93 43.51 42.41 43.14 1,953 42.714 6.36%
2017-10-12 0 0.110 0.109 0.122 0.109 0.110 360,000 39,456 0.1096 40.56 40.19 44.99 40.19 40.56 976 40.415 0.92%
2017-10-11 0 0.109 0.108 0.113 0.107 0.111 456,000 49,760 0.1091 40.19 39.83 41.67 39.46 40.93 1,237 40.239 -1.80%
2017-10-10 0 0.111 0.110 0.113 0.105 0.113 1,340,000 146,372 0.1092 40.93 40.56 41.67 38.72 41.67 3,634 40.280 0.91%
2017-10-09 0 0.110 0.110 0.118 0.110 0.112 3,108,000 341,920 0.1100 40.56 40.56 43.51 40.56 41.30 8,428 40.567 -0.90%
2017-10-06 0 0.111 0.110 0.111 0.110 0.111 632,000 70,100 0.1109 40.93 40.56 40.93 40.56 40.93 1,714 40.901 0.91%
2017-10-04 0 0.110 0.106 0.113 0.110 0.110 12,000 1,320 0.1100 40.56 39.09 41.67 40.56 40.56 33 40.563 1.85%
2017-10-03 0 0.108 0.108 0.115 0.106 0.114 2,548,000 280,120 0.1099 39.83 39.83 42.41 39.09 42.04 6,910 40.539 -6.09%
2017-09-29 0 0.115 0.106 0.115 0.106 0.117 2,660,000 309,336 0.1163 42.41 39.09 42.41 39.09 43.14 7,214 42.883 4.55%
2017-09-28 0 0.110 0.109 0.115 - - 0 0 - 40.56 40.19 42.41 - - 0 - 0.00%
2017-09-27 0 0.110 0.110 0.111 0.108 0.112 1,588,000 176,004 0.1108 40.56 40.56 40.93 39.83 41.30 4,306 40.870 -2.65%
2017-09-26 0 0.113 0.110 0.115 0.110 0.113 688,000 77,240 0.1123 41.67 40.56 42.41 40.56 41.67 1,866 41.399 4.63%
2017-09-25 0 0.108 0.103 0.110 0.108 0.119 5,564,000 640,656 0.1151 39.83 37.98 40.56 39.83 43.88 15,089 42.459 -10.74%
2017-09-22 0 0.121 0.121 0.125 0.121 0.122 744,000 90,052 0.1210 44.62 44.62 46.09 44.62 44.99 2,018 44.633 0.00%
2017-09-21 0 0.121 0.121 0.127 0.121 0.129 408,000 49,520 0.1214 44.62 44.62 46.83 44.62 47.57 1,106 44.756 -0.82%
2017-09-20 0 0.122 0.120 0.130 0.119 0.123 512,000 62,660 0.1224 44.99 44.25 47.94 43.88 45.36 1,388 45.129 -2.40%
2017-09-19 0 0.125 0.121 0.125 0.119 0.125 588,000 70,836 0.1205 46.09 44.62 46.09 43.88 46.09 1,595 44.423 0.00%
2017-09-18 0 0.125 0.123 0.127 0.120 0.130 704,000 87,932 0.1249 46.09 45.36 46.83 44.25 47.94 1,909 46.058 4.17%
2017-09-15 0 0.120 0.119 0.123 0.120 0.124 396,000 48,664 0.1229 44.25 43.88 45.36 44.25 45.72 1,074 45.315 -3.23%
2017-09-14 0 0.124 0.120 0.124 0.124 0.127 380,000 47,780 0.1257 45.72 44.25 45.72 45.72 46.83 1,031 46.365 -0.80%
2017-09-13 0 0.125 0.120 0.128 0.116 0.139 2,308,000 270,736 0.1173 46.09 44.25 47.20 42.77 51.26 6,259 43.256 5.93%
2017-09-12 0 0.118 0.120 0.124 0.118 0.125 344,000 41,836 0.1216 43.51 44.25 45.72 43.51 46.09 933 44.846 -6.35%
2017-09-11 0 0.126 0.122 0.127 0.122 0.128 560,000 70,944 0.1267 46.46 44.99 46.83 44.99 47.20 1,519 46.715 -1.56%
2017-09-08 0 0.128 0.122 0.128 0.115 0.135 6,240,000 776,100 0.1244 47.20 44.99 47.20 42.41 49.78 16,922 45.863 8.47%
2017-09-07 0 0.118 0.113 0.120 0.110 0.118 1,764,000 200,428 0.1136 43.51 41.67 44.25 40.56 43.51 4,784 41.898 -1.67%
2017-09-06 0 0.120 0.120 0.124 0.119 0.125 264,000 32,420 0.1228 44.25 44.25 45.72 43.88 46.09 716 45.284 -2.44%
2017-09-05 0 0.123 0.119 0.123 0.114 0.138 2,788,000 343,548 0.1232 45.36 43.88 45.36 42.04 50.89 7,561 45.439 -3.91%
2017-09-04 0 0.128 0.128 0.130 0.101 0.135 11,084,000 1,361,360 0.1228 47.20 47.20 47.94 37.24 49.78 30,058 45.291 21.90%
2017-09-01 0 0.105 0.100 0.105 0.102 0.105 568,000 58,976 0.1038 38.72 36.88 38.72 37.61 38.72 1,540 38.288 0.00%
2017-08-31 0 0.105 0.100 0.105 0.099 0.105 316,000 32,296 0.1022 38.72 36.88 38.72 36.51 38.72 857 37.687 7.14%
2017-08-30 0 0.098 0.098 0.102 0.098 0.106 260,000 26,328 0.1013 36.14 36.14 37.61 36.14 39.09 705 37.340 -5.77%
2017-08-29 0 0.104 0.100 0.104 0.104 0.108 8,000 848 0.1060 38.35 36.88 38.35 38.35 39.83 22 39.088 -1.89%
2017-08-28 0 0.106 0.106 0.107 0.092 0.108 2,128,000 212,456 0.0998 39.09 39.09 39.46 33.93 39.83 5,771 36.815 -0.93%
2017-08-25 0 0.107 0.102 0.108 0.107 0.107 4,000 428 0.1070 39.46 37.61 39.83 39.46 39.46 11 39.456 1.90%
2017-08-24 0 0.105 0.102 0.105 - - 0 0 - 38.72 37.61 38.72 - - 0 - 0.00%
2017-08-22 0 0.105 0.105 0.108 0.101 0.105 308,000 31,316 0.1017 38.72 38.72 39.83 37.24 38.72 835 37.493 0.00%
2017-08-21 0 0.105 0.105 0.109 0.104 0.109 260,000 27,156 0.1044 38.72 38.72 40.19 38.35 40.19 705 38.515 -3.67%
2017-08-18 0 0.109 0.105 0.109 0.103 0.109 1,568,000 165,072 0.1053 40.19 38.72 40.19 37.98 40.19 4,252 38.820 6.86%
2017-08-17 0 0.102 0.104 0.109 0.102 0.114 244,000 25,532 0.1046 37.61 38.35 40.19 37.61 42.04 662 38.586 -3.77%
2017-08-16 0 0.106 0.105 0.113 0.105 0.110 492,000 53,460 0.1087 39.09 38.72 41.67 38.72 40.56 1,334 40.068 -2.75%
2017-08-15 0 0.109 0.109 0.114 0.108 0.114 1,464,000 163,860 0.1119 40.19 40.19 42.04 39.83 42.04 3,970 41.273 -4.39%
2017-08-14 0 0.114 0.114 0.115 0.107 0.114 180,000 20,416 0.1134 42.04 42.04 42.41 39.46 42.04 488 41.824 3.64%
2017-08-11 0 0.110 0.110 0.113 0.109 0.110 688,000 75,516 0.1098 40.56 40.56 41.67 40.19 40.56 1,866 40.475 0.00%
2017-08-10 0 0.110 0.109 0.114 0.109 0.116 436,000 47,772 0.1096 40.56 40.19 42.04 40.19 42.77 1,182 40.403 -2.65%
2017-08-09 0 0.113 0.113 0.116 0.111 0.113 3,592,000 405,880 0.1130 41.67 41.67 42.77 40.93 41.67 9,741 41.667 -2.59%
2017-08-08 0 0.116 0.113 0.116 0.116 0.119 596,000 69,540 0.1167 42.77 41.67 42.77 42.77 43.88 1,616 43.025 -1.69%
2017-08-07 0 0.118 0.114 0.118 0.113 0.118 8,000 924 0.1155 43.51 42.04 43.51 41.67 43.51 22 42.591 -0.84%
2017-08-04 0 0.119 0.112 0.119 0.112 0.119 80,000 9,380 0.1173 43.88 41.30 43.88 41.30 43.88 217 43.236 0.00%
2017-08-03 0 0.119 0.112 0.119 0.110 0.120 984,000 114,604 0.1165 43.88 41.30 43.88 40.56 44.25 2,668 42.947 0.00%
2017-08-02 0 0.119 0.116 0.119 0.109 0.122 1,052,000 121,656 0.1156 43.88 42.77 43.88 40.19 44.99 2,853 42.643 1.71%
2017-08-01 0 0.117 0.115 0.118 0.114 0.117 1,816,000 208,968 0.1151 43.14 42.41 43.51 42.04 43.14 4,925 42.432 -1.68%
2017-07-31 0 0.119 0.118 0.119 0.116 0.124 2,624,000 317,896 0.1211 43.88 43.51 43.88 42.77 45.72 7,116 44.674 -2.46%
2017-07-28 0 0.122 0.122 0.123 0.118 0.124 2,876,000 345,860 0.1203 44.99 44.99 45.36 43.51 45.72 7,799 44.345 1.67%
2017-07-27 0 0.120 0.119 0.120 0.119 0.125 1,964,000 237,960 0.1212 44.25 43.88 44.25 43.88 46.09 5,326 44.678 -0.83%
2017-07-26 0 0.121 0.119 0.123 0.120 0.121 128,000 15,388 0.1202 44.62 43.88 45.36 44.25 44.62 347 44.331 0.83%
2017-07-25 0 0.120 0.120 0.127 0.119 0.124 508,000 61,780 0.1216 44.25 44.25 46.83 43.88 45.72 1,378 44.845 -0.83%
2017-07-24 0 0.121 0.121 0.126 0.119 0.129 224,000 27,284 0.1218 44.62 44.62 46.46 43.88 47.57 607 44.915 -2.42%
2017-07-21 0 0.124 0.120 0.124 0.120 0.125 64,000 7,700 0.1203 45.72 44.25 45.72 44.25 46.09 174 44.365 0.00%
2017-07-20 0 0.124 0.124 0.125 0.112 0.124 1,444,000 173,016 0.1198 45.72 45.72 46.09 41.30 45.72 3,916 44.183 0.81%
2017-07-19 0 0.123 0.123 0.125 0.117 0.128 152,000 18,072 0.1189 45.36 45.36 46.09 43.14 47.20 412 43.842 -1.60%
2017-07-18 0 0.125 0.124 0.125 0.111 0.126 2,140,000 263,004 0.1229 46.09 45.72 46.09 40.93 46.46 5,803 45.319 1.63%
2017-07-17 0 0.123 0.123 0.125 0.123 0.129 1,756,000 218,636 0.1245 45.36 45.36 46.09 45.36 47.57 4,762 45.912 0.82%
2017-07-14 0 0.122 0.122 0.124 0.122 0.123 360,000 44,152 0.1226 44.99 44.99 45.72 44.99 45.36 976 45.225 -2.40%
2017-07-13 0 0.125 0.121 0.133 0.120 0.126 1,744,000 213,232 0.1223 46.09 44.62 49.04 44.25 46.46 4,729 45.086 1.63%
2017-07-12 0 0.123 0.123 0.137 0.122 0.122 124,000 15,128 0.1220 45.36 45.36 50.52 44.99 44.99 336 44.988 0.00%
2017-07-11 0 0.123 0.123 0.134 0.122 0.124 1,232,000 151,664 0.1231 45.36 45.36 49.41 44.99 45.72 3,341 45.395 -3.91%
2017-07-10 0 0.128 0.128 0.130 0.124 0.129 1,440,000 182,428 0.1267 47.20 47.20 47.94 45.72 47.57 3,905 46.716 1.59%
2017-07-07 0 0.126 0.124 0.126 0.120 0.126 2,056,000 251,956 0.1225 46.46 45.72 46.46 44.25 46.46 5,576 45.189 -1.56%
2017-07-06 0 0.128 0.128 0.130 0.120 0.132 1,804,000 225,596 0.1251 47.20 47.20 47.94 44.25 48.67 4,892 46.113 0.00%
2017-07-05 0 0.128 0.128 0.132 0.126 0.132 464,000 60,544 0.1305 47.20 47.20 48.67 46.46 48.67 1,258 48.116 -3.03%
2017-07-04 0 0.132 0.126 0.132 0.130 0.140 1,168,000 152,948 0.1309 48.67 46.46 48.67 47.94 51.63 3,167 48.287 0.76%
2017-07-03 0 0.131 0.131 0.132 0.129 0.132 568,000 74,108 0.1305 48.31 48.31 48.67 47.57 48.67 1,540 48.111 -0.76%
2017-06-30 0 0.132 0.130 0.132 0.129 0.133 1,732,000 226,300 0.1307 48.67 47.94 48.67 47.57 49.04 4,697 48.180 -0.75%
2017-06-29 0 0.133 0.133 0.140 0.133 0.135 368,000 49,544 0.1346 49.04 49.04 51.63 49.04 49.78 998 49.645 1.53%
2017-06-28 0 0.131 0.131 0.138 0.130 0.135 3,156,000 418,120 0.1325 48.31 48.31 50.89 47.94 49.78 8,559 48.854 -7.09%
2017-06-27 0 0.141 0.136 0.142 0.133 0.149 1,772,000 244,208 0.1378 51.99 50.15 52.36 49.04 54.94 4,805 50.819 0.00%
2017-06-26 0 0.141 0.140 0.142 0.135 0.141 840,000 114,496 0.1363 51.99 51.63 52.36 49.78 51.99 2,278 50.262 -1.40%
2017-06-23 0 0.143 0.139 0.143 0.139 0.145 660,000 92,748 0.1405 52.73 51.26 52.73 51.26 53.47 1,790 51.819 1.42%
2017-06-22 0 0.141 0.141 0.142 0.136 0.139 676,000 92,236 0.1364 51.99 51.99 52.36 50.15 51.26 1,833 50.314 3.68%
2017-06-21 0 0.136 0.136 0.144 0.135 0.136 448,000 60,572 0.1352 50.15 50.15 53.10 49.78 50.15 1,215 49.857 0.74%
2017-06-20 0 0.135 0.135 0.138 0.135 0.138 624,000 84,732 0.1358 49.78 49.78 50.89 49.78 50.89 1,692 50.072 -0.74%
2017-06-19 0 0.136 0.136 0.139 0.136 0.141 1,176,000 161,952 0.1377 50.15 50.15 51.26 50.15 51.99 3,189 50.782 -3.55%
2017-06-16 0 0.141 0.141 0.145 0.139 0.139 30,000 4,158 0.1386 51.99 51.99 53.47 51.26 51.26 81 51.109 -1.40%
2017-06-15 0 0.143 0.143 0.144 0.136 0.143 532,000 75,184 0.1413 52.73 52.73 53.10 50.15 52.73 1,443 52.113 0.00%
2017-06-14 0 0.143 0.138 0.143 0.142 0.146 1,072,000 152,724 0.1425 52.73 50.89 52.73 52.36 53.84 2,907 52.534 -2.05%
2017-06-13 0 0.146 0.145 0.146 0.142 0.152 1,036,000 153,768 0.1484 53.84 53.47 53.84 52.36 56.05 2,809 54.732 2.82%
2017-06-12 0 0.142 0.142 0.146 0.142 0.146 484,000 70,068 0.1448 52.36 52.36 53.84 52.36 53.84 1,313 53.383 0.00%
2017-06-09 0 0.142 0.142 0.143 0.142 0.145 348,000 49,760 0.1430 52.36 52.36 52.73 52.36 53.47 944 52.727 -2.07%
2017-06-08 0 0.145 0.141 0.145 0.140 0.150 3,112,000 445,908 0.1433 53.47 51.99 53.47 51.63 55.31 8,439 52.837 -2.03%
2017-06-07 0 0.148 0.148 0.151 0.146 0.151 1,676,000 249,184 0.1487 54.58 54.58 55.68 53.84 55.68 4,545 54.825 -3.27%
2017-06-06 0 0.153 0.150 0.153 0.150 0.160 1,640,000 252,104 0.1537 56.42 55.31 56.42 55.31 59.00 4,447 56.685 3.38%
2017-06-05 0 0.148 0.148 0.150 0.145 0.157 2,684,000 404,832 0.1508 54.58 54.58 55.31 53.47 57.89 7,279 55.619 0.68%
2017-06-02 0 0.147 0.147 0.152 0.145 0.152 2,500,000 367,340 0.1469 54.21 54.21 56.05 53.47 56.05 6,780 54.183 -0.68%
2017-06-01 0 0.148 0.144 0.148 0.143 0.151 10,444,000 1,525,492 0.1461 54.58 53.10 54.58 52.73 55.68 28,323 53.861 -3.27%
2017-05-31 0 0.153 0.153 0.154 0.150 0.161 5,244,000 805,408 0.1536 56.42 56.42 56.79 55.31 59.37 14,221 56.635 -7.83%
2017-05-29 0 0.166 0.165 0.166 0.154 0.167 4,556,000 738,164 0.1620 61.21 60.84 61.21 56.79 61.58 12,355 59.745 -2.35%
2017-05-26 0 0.170 0.168 0.169 0.162 0.205 52,896,000 9,690,748 0.1832 62.69 61.95 62.32 59.74 75.59 143,447 67.556 -6.08%
2017-05-25 0 0.181 0.181 0.182 0.130 0.186 60,136,000 10,098,580 0.1679 66.74 66.74 67.11 47.94 68.59 163,081 61.924 35.07%
2017-05-24 0 0.134 0.134 0.136 0.131 0.134 1,236,000 162,896 0.1318 49.41 49.41 50.15 48.31 49.41 3,352 48.599 -0.74%
2017-05-23 0 0.135 0.132 0.135 0.132 0.138 6,516,000 878,172 0.1348 49.78 48.67 49.78 48.67 50.89 17,671 49.697 -2.88%
2017-05-22 0 0.139 0.135 0.139 0.130 0.140 3,944,000 528,896 0.1341 51.26 49.78 51.26 47.94 51.63 10,696 49.450 0.72%
2017-05-19 0 0.138 0.135 0.138 0.134 0.142 3,080,000 420,268 0.1365 50.89 49.78 50.89 49.41 52.36 8,353 50.316 -1.43%
2017-05-18 0 0.140 0.135 0.140 0.135 0.142 2,600,000 356,908 0.1373 51.63 49.78 51.63 49.78 52.36 7,051 50.619 0.00%
2017-05-17 0 0.140 0.138 0.141 0.138 0.142 1,000,000 140,104 0.1401 51.63 50.89 51.99 50.89 52.36 2,712 51.663 -2.10%
2017-05-16 0 0.143 0.142 0.143 0.143 0.147 1,288,000 184,964 0.1436 52.73 52.36 52.73 52.73 54.21 3,493 52.955 -2.72%
2017-05-15 0 0.147 0.146 0.150 0.144 0.150 1,040,000 153,708 0.1478 54.21 53.84 55.31 53.10 55.31 2,820 54.500 -2.00%
2017-05-12 0 0.150 0.144 0.152 0.143 0.152 848,000 127,444 0.1503 55.31 53.10 56.05 52.73 56.05 2,300 55.419 0.67%
2017-05-11 0 0.149 0.143 0.149 0.142 0.149 392,000 55,972 0.1428 54.94 52.73 54.94 52.36 54.94 1,063 52.652 6.43%
2017-05-10 0 0.140 0.140 0.149 0.138 0.140 520,000 72,160 0.1388 51.63 51.63 54.94 50.89 51.63 1,410 51.171 1.45%
2017-05-09 0 0.138 0.138 0.148 - - 0 0 - 50.89 50.89 54.58 - - 0 - 0.73%
2017-05-08 0 0.137 0.137 0.148 0.135 0.143 2,212,000 306,416 0.1385 50.52 50.52 54.58 49.78 52.73 5,999 51.081 -3.52%
2017-05-05 0 0.142 0.142 0.148 0.141 0.147 856,000 122,400 0.1430 52.36 52.36 54.58 51.99 54.21 2,321 52.728 -2.74%
2017-05-04 0 0.146 0.146 0.152 0.142 0.148 752,000 108,392 0.1441 53.84 53.84 56.05 52.36 54.58 2,039 53.151 1.39%
2017-05-02 0 0.144 0.144 0.158 0.144 0.146 848,000 122,836 0.1449 53.10 53.10 58.26 53.10 53.84 2,300 53.415 0.00%
2017-04-28 0 0.144 0.143 0.147 0.144 0.151 1,496,000 216,820 0.1449 53.10 52.73 54.21 53.10 55.68 4,057 53.444 -2.04%
2017-04-27 0 0.147 0.145 0.147 0.142 0.154 5,204,000 765,608 0.1471 54.21 53.47 54.21 52.36 56.79 14,113 54.250 -3.29%
2017-04-26 0 0.152 0.152 0.155 0.152 0.157 4,000,000 615,940 0.1540 56.05 56.05 57.16 56.05 57.89 10,847 56.782 -3.18%
2017-04-25 0 0.157 0.154 0.157 0.154 0.164 1,856,000 294,912 0.1589 57.89 56.79 57.89 56.79 60.48 5,033 58.593 -4.27%
2017-04-24 0 0.164 0.160 0.164 0.163 0.172 2,488,000 412,076 0.1656 60.48 59.00 60.48 60.11 63.43 6,747 61.074 3.80%
2017-04-21 0 0.158 0.158 0.162 0.151 0.158 3,228,000 496,468 0.1538 58.26 58.26 59.74 55.68 58.26 8,754 56.714 0.00%
2017-04-20 0 0.158 0.158 0.159 0.157 0.165 1,960,000 316,240 0.1613 58.26 58.26 58.63 57.89 60.84 5,315 59.497 -3.66%
2017-04-19 0 0.164 0.156 0.164 0.149 0.165 5,508,000 872,516 0.1584 60.48 57.53 60.48 54.94 60.84 14,937 58.413 8.61%
2017-04-18 0 0.151 0.151 0.152 0.149 0.159 7,184,000 1,090,124 0.1517 55.68 55.68 56.05 54.94 58.63 19,482 55.955 -5.03%
2017-04-13 0 0.159 0.156 0.159 0.156 0.166 4,176,000 668,724 0.1601 58.63 57.53 58.63 57.53 61.21 11,325 59.050 -5.36%
2017-04-12 0 0.168 0.163 0.168 0.160 0.175 5,860,000 955,540 0.1631 61.95 60.11 61.95 59.00 64.53 15,892 60.129 5.00%
2017-04-11 0 0.160 0.158 0.166 0.160 0.179 3,968,000 669,844 0.1688 59.00 58.26 61.21 59.00 66.01 10,761 62.249 -10.61%
2017-04-10 0 0.179 0.178 0.179 0.178 0.186 1,768,000 317,676 0.1797 66.01 65.64 66.01 65.64 68.59 4,795 66.257 -2.19%
2017-04-07 0 0.183 0.181 0.183 0.178 0.188 5,892,000 1,073,240 0.1822 67.48 66.74 67.48 65.64 69.32 15,978 67.169 -2.14%
2017-04-06 0 0.187 0.187 0.192 0.184 0.191 4,836,000 918,268 0.1899 68.96 68.96 70.80 67.85 70.43 13,115 70.019 0.00%
2017-04-05 0 0.187 0.183 0.187 0.183 0.194 608,000 113,852 0.1873 68.96 67.48 68.96 67.48 71.54 1,649 69.051 -2.60%
2017-04-03 0 0.192 0.187 0.192 0.178 0.192 2,304,000 427,104 0.1854 70.80 68.96 70.80 65.64 70.80 6,248 68.357 2.67%
2017-03-31 0 0.187 0.187 0.190 0.186 0.188 744,000 139,384 0.1873 68.96 68.96 70.06 68.59 69.32 2,018 69.083 -1.58%
2017-03-30 0 0.190 0.189 0.193 0.187 0.190 768,000 144,204 0.1878 70.06 69.69 71.17 68.96 70.06 2,083 69.239 -1.55%
2017-03-29 0 0.193 0.191 0.193 0.189 0.195 2,416,000 463,832 0.1920 71.17 70.43 71.17 69.69 71.91 6,552 70.794 -1.53%
2017-03-28 0 0.196 0.190 0.196 0.195 0.196 868,000 169,292 0.1950 72.27 70.06 72.27 71.91 72.27 2,354 71.920 0.51%
2017-03-27 0 0.195 0.191 0.195 0.188 0.199 2,408,000 463,772 0.1926 71.91 70.43 71.91 69.32 73.38 6,530 71.020 1.56%
2017-03-24 0 0.192 0.190 0.192 0.189 0.199 1,532,000 293,224 0.1914 70.80 70.06 70.80 69.69 73.38 4,155 70.579 -1.54%
2017-03-23 0 0.195 0.191 0.195 0.190 0.201 1,300,000 250,284 0.1925 71.91 70.43 71.91 70.06 74.12 3,525 70.994 0.00%
2017-03-22 0 0.195 0.188 0.198 0.189 0.195 1,072,000 204,564 0.1908 71.91 69.32 73.01 69.69 71.91 2,907 70.367 0.52%
2017-03-21 0 0.194 0.194 0.196 0.190 0.194 8,000 1,536 0.1920 71.54 71.54 72.27 70.06 71.54 22 70.800 -2.02%
2017-03-20 0 0.198 0.190 0.198 0.189 0.200 2,148,000 412,284 0.1919 73.01 70.06 73.01 69.69 73.75 5,825 70.777 1.54%
2017-03-17 0 0.195 0.191 0.195 0.191 0.195 1,368,000 264,340 0.1932 71.91 70.43 71.91 70.43 71.91 3,710 71.254 0.00%
2017-03-16 0 0.195 0.193 0.200 0.193 0.195 560,000 109,192 0.1950 71.91 71.17 73.75 71.17 71.91 1,519 71.901 0.00%
2017-03-15 0 0.195 0.195 0.199 0.192 0.202 2,152,000 430,588 0.2001 71.91 71.91 73.38 70.80 74.49 5,836 73.782 -2.01%
2017-03-14 0 0.199 0.196 0.200 0.191 0.200 841,000 165,962 0.1973 73.38 72.27 73.75 70.43 73.75 2,281 72.769 -0.50%
2017-03-13 0 0.200 0.199 0.201 0.198 0.201 1,372,000 274,276 0.1999 73.75 73.38 74.12 73.01 74.12 3,721 73.717 0.00%
2017-03-10 0 0.200 0.200 0.204 0.200 0.203 276,000 55,784 0.2021 73.75 73.75 75.22 73.75 74.86 748 74.530 1.01%
2017-03-09 0 0.198 0.198 0.199 0.195 0.201 2,040,000 404,784 0.1984 73.01 73.01 73.38 71.91 74.12 5,532 73.169 0.51%
2017-03-08 0 0.197 0.197 0.200 0.186 0.200 3,320,000 655,324 0.1974 72.64 72.64 73.75 68.59 73.75 9,003 72.786 0.51%
2017-03-07 0 0.196 0.195 0.200 0.194 0.198 3,392,000 667,208 0.1967 72.27 71.91 73.75 71.54 73.01 9,199 72.533 -2.00%
2017-03-06 0 0.200 0.198 0.200 0.193 0.200 3,568,000 703,620 0.1972 73.75 73.01 73.75 71.17 73.75 9,676 72.719 0.00%
2017-03-03 0 0.200 0.194 0.200 0.192 0.202 4,132,000 812,272 0.1966 73.75 71.54 73.75 70.80 74.49 11,205 72.489 1.52%
2017-03-02 0 0.197 0.195 0.197 0.193 0.205 6,480,000 1,278,328 0.1973 72.64 71.91 72.64 71.17 75.59 17,573 72.744 2.60%
2017-03-01 0 0.192 0.192 0.195 0.191 0.196 1,496,000 288,476 0.1928 70.80 70.80 71.91 70.43 72.27 4,057 71.107 -2.04%
2017-02-28 0 0.196 0.192 0.196 0.190 0.200 3,316,000 641,292 0.1934 72.27 70.80 72.27 70.06 73.75 8,993 71.314 -0.51%
2017-02-27 0 0.197 0.197 0.199 0.196 0.209 1,896,000 375,320 0.1980 72.64 72.64 73.38 72.27 77.07 5,142 72.995 -0.51%
2017-02-24 0 0.198 0.196 0.198 0.198 0.205 1,824,917 369,786 0.2026 73.01 72.27 73.01 73.01 75.59 4,949 74.720 0.00%
2017-02-23 0 0.198 0.196 0.198 0.195 0.204 4,760,000 953,976 0.2004 73.01 72.27 73.01 71.91 75.22 12,908 73.903 -3.41%
2017-02-22 0 0.205 0.205 0.209 0.203 0.210 720,000 148,048 0.2056 75.59 75.59 77.07 74.86 77.44 1,953 75.823 -1.44%
2017-02-21 0 0.208 0.205 0.209 0.204 0.209 1,896,000 391,560 0.2065 76.70 75.59 77.07 75.22 77.07 5,142 76.154 2.97%
2017-02-20 0 0.202 0.201 0.202 0.200 0.205 2,476,000 499,988 0.2019 74.49 74.12 74.49 73.75 75.59 6,715 74.463 -1.46%
2017-02-17 0 0.205 0.205 0.206 0.202 0.206 920,000 188,052 0.2044 75.59 75.59 75.96 74.49 75.96 2,495 75.374 -0.49%
2017-02-16 0 0.206 0.205 0.208 0.206 0.210 1,452,000 300,832 0.2072 75.96 75.59 76.70 75.96 77.44 3,938 76.399 -4.19%
2017-02-15 0 0.215 0.208 0.215 0.207 0.220 1,904,000 402,384 0.2113 79.28 76.70 79.28 76.33 81.12 5,163 77.930 -2.27%
2017-02-14 0 0.220 0.215 0.220 0.202 0.221 2,664,000 562,796 0.2113 81.12 79.28 81.12 74.49 81.49 7,224 77.902 7.32%
2017-02-13 0 0.205 0.205 0.208 0.200 0.209 2,176,000 441,148 0.2027 75.59 75.59 76.70 73.75 77.07 5,901 74.758 0.00%
2017-02-10 0 0.205 0.202 0.205 0.202 0.210 3,588,000 735,184 0.2049 75.59 74.49 75.59 74.49 77.44 9,730 75.557 -0.97%
2017-02-09 0 0.207 0.207 0.211 0.207 0.211 2,216,000 463,168 0.2090 76.33 76.33 77.81 76.33 77.81 6,009 77.073 -1.90%
2017-02-08 0 0.211 0.211 0.216 0.211 0.211 20,000 4,220 0.2110 77.81 77.81 79.65 77.81 77.81 54 77.806 -3.65%
2017-02-07 0 0.219 0.217 0.227 0.216 0.219 1,156,000 251,676 0.2177 80.76 80.02 83.71 79.65 80.76 3,135 80.282 -0.45%
2017-02-06 0 0.220 0.220 0.221 0.210 0.217 2,080,000 444,024 0.2135 81.12 81.12 81.49 77.44 80.02 5,641 78.718 -4.35%
2017-02-03 0 0.230 0.215 0.231 0.230 0.230 280,000 64,400 0.2300 84.81 79.28 85.18 84.81 84.81 759 84.812 -0.86%
2017-02-02 0 0.232 0.215 0.232 0.205 0.232 204,000 44,524 0.2183 85.55 79.28 85.55 75.59 85.55 553 80.481 -0.43%
2017-02-01 0 0.233 0.215 0.233 - - 0 0 - 85.92 79.28 85.92 - - 0 - -0.85%
2017-01-27 0 0.235 0.226 0.235 - - 0 0 - 86.66 83.34 86.66 - - 0 - 0.00%
2017-01-26 0 0.235 0.235 0.237 0.210 0.235 1,720,000 383,888 0.2232 86.66 86.66 87.39 77.44 86.66 4,664 82.302 5.86%
2017-01-25 0 0.222 0.220 0.222 0.222 0.222 224,000 49,728 0.2220 81.86 81.12 81.86 81.86 81.86 607 81.862 3.26%
2017-01-24 0 0.215 0.214 0.230 0.211 0.215 172,000 36,740 0.2136 79.28 78.91 84.81 77.81 79.28 466 78.767 -3.59%
2017-01-23 0 0.223 0.218 0.230 0.223 0.234 1,184,000 268,152 0.2265 82.23 80.39 84.81 82.23 86.29 3,211 83.514 -1.76%
2017-01-20 0 0.227 0.227 0.230 0.214 0.238 6,064,000 1,377,132 0.2271 83.71 83.71 84.81 78.91 87.76 16,445 83.743 6.57%
2017-01-19 0 0.213 0.210 0.215 0.205 0.215 1,400,000 295,764 0.2113 78.54 77.44 79.28 75.59 79.28 3,797 77.902 0.95%
2017-01-18 0 0.211 0.209 0.214 0.202 0.214 600,000 125,428 0.2090 77.81 77.07 78.91 74.49 78.91 1,627 77.086 3.43%
2017-01-17 0 0.204 0.204 0.215 0.203 0.207 820,000 169,500 0.2067 75.22 75.22 79.28 74.86 76.33 2,224 76.223 -0.97%
2017-01-16 0 0.206 0.204 0.211 0.204 0.211 1,804,000 372,588 0.2065 75.96 75.22 77.81 75.22 77.81 4,892 76.160 0.00%
2017-01-13 0 0.206 0.205 0.209 0.200 0.209 940,000 194,784 0.2072 75.96 75.59 77.07 73.75 77.07 2,549 76.411 2.49%
2017-01-12 0 0.201 0.201 0.214 0.200 0.202 1,472,000 295,884 0.2010 74.12 74.12 78.91 73.75 74.49 3,992 74.122 -1.95%
2017-01-11 0 0.205 0.201 0.205 0.205 0.208 680,000 139,412 0.2050 75.59 74.12 75.59 75.59 76.70 1,844 75.600 0.00%
2017-01-10 0 0.205 0.202 0.205 0.200 0.205 2,752,000 555,124 0.2017 75.59 74.49 75.59 73.75 75.59 7,463 74.383 1.49%
2017-01-09 0 0.202 0.202 0.207 0.200 0.209 1,260,000 254,696 0.2021 74.49 74.49 76.33 73.75 77.07 3,417 74.539 -0.49%
2017-01-06 0 0.203 0.201 0.203 0.200 0.215 5,399,794 1,102,127 0.2041 74.86 74.12 74.86 73.75 79.28 14,644 75.264 1.50%
2017-01-05 0 0.200 0.200 0.202 0.200 0.200 176,000 35,200 0.2000 73.75 73.75 74.49 73.75 73.75 477 73.750 0.00%
2017-01-04 0 0.200 0.198 0.200 0.198 0.201 1,980,000 395,628 0.1998 73.75 73.01 73.75 73.01 74.12 5,369 73.681 1.52%
2017-01-03 0 0.197 0.196 0.201 0.195 0.198 2,784,000 547,436 0.1966 72.64 72.27 74.12 71.91 73.01 7,550 72.510 0.00%
2016-12-30 0 0.197 0.197 0.201 0.195 0.207 5,904,000 1,196,556 0.2027 72.64 72.64 74.12 71.91 76.33 16,011 74.734 -1.50%
2016-12-29 0 0.200 0.197 0.200 0.197 0.200 4,112,000 818,420 0.1990 73.75 72.64 73.75 72.64 73.75 11,151 73.393 -0.99%
2016-12-28 0 0.202 0.202 0.203 0.196 0.203 3,684,000 733,684 0.1992 74.49 74.49 74.86 72.27 74.86 9,991 73.438 0.50%
2016-12-23 0 0.201 0.200 0.206 0.200 0.205 1,072,000 216,140 0.2016 74.12 73.75 75.96 73.75 75.59 2,907 74.349 -2.43%
2016-12-22 0 0.206 0.203 0.206 0.201 0.210 1,056,000 216,312 0.2048 75.96 74.86 75.96 74.12 77.44 2,864 75.535 1.48%
2016-12-21 0 0.203 0.203 0.206 0.203 0.210 708,000 145,164 0.2050 74.86 74.86 75.96 74.86 77.44 1,920 75.606 -0.49%
2016-12-20 0 0.204 0.204 0.207 0.201 0.214 1,944,000 404,780 0.2082 75.22 75.22 76.33 74.12 78.91 5,272 76.781 -4.67%
2016-12-19 0 0.214 0.209 0.214 0.207 0.217 1,988,000 425,828 0.2142 78.91 77.07 78.91 76.33 80.02 5,391 78.986 1.90%
2016-12-16 0 0.210 0.205 0.211 0.205 0.215 2,164,000 452,560 0.2091 77.44 75.59 77.81 75.59 79.28 5,868 77.117 -1.87%
2016-12-15 0 0.214 0.210 0.215 0.202 0.226 7,304,000 1,564,316 0.2142 78.91 77.44 79.28 74.49 83.34 19,807 78.976 5.94%
2016-12-14 0 0.202 0.202 0.203 0.202 0.233 10,744,000 2,289,760 0.2131 74.49 74.49 74.86 74.49 85.92 29,136 78.588 -15.48%
2016-12-13 0 0.239 0.233 0.240 0.233 0.239 388,000 90,984 0.2345 88.13 85.92 88.50 85.92 88.13 1,052 86.470 0.84%
2016-12-12 0 0.237 0.231 0.238 0.230 0.240 2,276,000 533,636 0.2345 87.39 85.18 87.76 84.81 88.50 6,172 86.458 0.42%
2016-12-09 0 0.236 0.236 0.240 0.228 0.244 4,144,000 975,596 0.2354 87.03 87.03 88.50 84.08 89.98 11,238 86.813 -3.28%
2016-12-08 0 0.244 0.239 0.244 0.237 0.248 3,520,000 845,700 0.2403 89.98 88.13 89.98 87.39 91.45 9,546 88.594 -1.61%
2016-12-07 0 0.248 0.246 0.248 0.246 0.250 2,596,000 646,196 0.2489 91.45 90.71 91.45 90.71 92.19 7,040 91.789 -0.40%
2016-12-06 0 0.249 0.246 0.249 0.236 0.249 3,072,000 743,220 0.2419 91.82 90.71 91.82 87.03 91.82 8,331 89.213 5.06%
2016-12-05 0 0.237 0.237 0.247 0.237 0.250 5,588,000 1,365,304 0.2443 87.39 87.39 91.08 87.39 92.19 15,154 90.096 -4.44%
2016-12-02 0 0.248 0.247 0.248 0.243 0.249 4,628,000 1,145,188 0.2474 91.45 91.08 91.45 89.61 91.82 12,551 91.246 2.90%
2016-12-01 0 0.241 0.240 0.247 0.240 0.270 16,692,000 4,169,992 0.2498 88.87 88.50 91.08 88.50 99.56 45,266 92.121 -5.49%
2016-11-30 0 0.255 0.249 0.250 0.230 0.255 4,884,000 1,178,224 0.2412 94.03 91.82 92.19 84.81 94.03 13,245 88.958 7.14%
2016-11-29 0 0.238 0.238 0.240 0.236 0.249 3,008,000 721,804 0.2400 87.76 87.76 88.50 87.03 91.82 8,157 88.486 -3.64%
2016-11-28 0 0.247 0.242 0.248 0.236 0.248 5,024,000 1,208,052 0.2405 91.08 89.24 91.45 87.03 91.45 13,624 88.668 0.82%
2016-11-25 0 0.245 0.243 0.246 0.242 0.255 2,840,000 696,968 0.2454 90.34 89.61 90.71 89.24 94.03 7,702 90.495 -2.00%
2016-11-24 0 0.250 0.247 0.250 0.240 0.255 13,324,000 3,291,276 0.2470 92.19 91.08 92.19 88.50 94.03 36,133 91.088 -1.96%
2016-11-23 0 0.255 0.255 0.260 0.255 0.275 6,796,000 1,777,760 0.2616 94.03 94.03 95.87 94.03 101.4 18,430 96.461 -3.77%
2016-11-22 0 0.265 0.265 0.270 0.260 0.290 22,084,000 6,052,760 0.2741 97.72 97.72 99.56 95.87 106.9 59,889 101.07 1.92%
2016-11-21 0 0.260 0.260 0.265 0.255 0.285 28,340,000 7,661,580 0.2703 95.87 95.87 97.72 94.03 105.1 76,854 99.690 -3.70%
2016-11-18 0 0.270 0.265 0.270 0.250 0.300 55,132,000 15,315,860 0.2778 99.56 97.72 99.56 92.19 110.6 149,511 102.44 8.00%
2016-11-17 0 0.250 0.255 0.260 0.233 0.255 21,772,000 5,265,904 0.2419 92.19 94.03 95.87 85.92 94.03 59,043 89.188 0.00%
2016-11-16 0 0.250 0.249 0.255 0.224 0.280 142,896,000 36,478,084 0.2553 92.19 91.82 94.03 82.60 103.3 387,515 94.133 14.68%
2016-11-15 0 0.218 0.219 0.220 0.190 0.239 48,992,000 10,737,644 0.2192 80.39 80.76 81.12 70.06 88.13 132,860 80.819 14.74%
2016-11-14 0 0.190 0.190 0.192 0.189 0.203 6,076,000 1,191,760 0.1961 70.06 70.06 70.80 69.69 74.86 16,477 72.327 -3.55%
2016-11-11 0 0.197 0.194 0.198 0.193 0.208 13,384,000 2,637,732 0.1971 72.64 71.54 73.01 71.17 76.70 36,296 72.674 -3.90%
2016-11-10 0 0.205 0.203 0.207 0.202 0.220 16,488,000 3,414,984 0.2071 75.59 74.86 76.33 74.49 81.12 44,713 76.375 -3.30%
2016-11-09 0 0.212 0.210 0.212 0.206 0.238 29,328,000 6,323,128 0.2156 78.17 77.44 78.17 75.96 87.76 79,534 79.503 -6.61%
2016-11-08 0 0.227 0.226 0.227 0.210 0.260 110,228,000 26,549,124 0.2409 83.71 83.34 83.71 77.44 95.87 298,923 88.816 15.23%
2016-11-07 0 0.197 0.193 0.197 0.192 0.198 2,988,000 578,692 0.1937 72.64 71.17 72.64 70.80 73.01 8,103 71.417 0.00%
2016-11-04 0 0.197 0.192 0.197 0.187 0.199 9,268,000 1,776,140 0.1916 72.64 70.80 72.64 68.96 73.38 25,134 70.668 3.68%
2016-11-03 0 0.190 0.189 0.192 0.188 0.195 2,468,000 472,780 0.1916 70.06 69.69 70.80 69.32 71.91 6,693 70.639 -2.56%
2016-11-02 0 0.195 0.189 0.196 0.187 0.195 2,032,000 386,512 0.1902 71.91 69.69 72.27 68.96 71.91 5,511 70.141 1.04%
2016-11-01 0 0.193 0.196 0.197 0.187 0.200 7,196,000 1,404,864 0.1952 71.17 72.27 72.64 68.96 73.75 19,515 71.990 3.76%
2016-10-31 0 0.186 0.186 0.189 0.186 0.190 3,336,000 629,000 0.1885 68.59 68.59 69.69 68.59 70.06 9,047 69.528 -1.06%
2016-10-28 0 0.188 0.185 0.190 0.185 0.192 2,268,000 429,208 0.1892 69.32 68.22 70.06 68.22 70.80 6,151 69.784 -5.05%
2016-10-27 0 0.198 0.186 0.198 0.186 0.198 748,000 144,896 0.1937 73.01 68.59 73.01 68.59 73.01 2,028 71.431 3.12%
2016-10-26 0 0.192 0.190 0.192 0.190 0.199 1,692,000 328,416 0.1941 70.80 70.06 70.80 70.06 73.38 4,588 71.574 -3.52%
2016-10-25 0 0.199 0.190 0.200 0.186 0.200 5,668,000 1,104,968 0.1949 73.38 70.06 73.75 68.59 73.75 15,371 71.887 6.99%
2016-10-24 0 0.186 0.186 0.190 0.186 0.190 348,000 65,868 0.1893 68.59 68.59 70.06 68.59 70.06 944 69.795 -0.53%
2016-10-20 0 0.187 0.186 0.187 0.186 0.187 644,000 120,296 0.1868 68.96 68.59 68.96 68.59 68.96 1,746 68.881 0.54%
2016-10-19 0 0.186 0.184 0.188 0.184 0.190 2,328,000 432,016 0.1856 68.59 67.85 69.32 67.85 70.06 6,313 68.430 -0.53%
2016-10-18 0 0.187 0.187 0.190 0.184 0.191 3,280,000 615,942 0.1878 68.96 68.96 70.06 67.85 70.43 8,895 69.247 1.63%
2016-10-17 0 0.184 0.184 0.189 0.180 0.190 956,000 176,044 0.1841 67.85 67.85 69.69 66.38 70.06 2,593 67.904 0.55%
2016-10-14 0 0.183 0.181 0.183 0.180 0.190 1,040,000 191,152 0.1838 67.48 66.74 67.48 66.38 70.06 2,820 67.776 -2.14%
2016-10-13 0 0.187 0.186 0.188 0.186 0.195 1,264,000 238,232 0.1885 68.96 68.59 69.32 68.59 71.91 3,428 69.500 0.54%
2016-10-12 0 0.186 0.186 0.190 0.184 0.189 416,000 77,916 0.1873 68.59 68.59 70.06 67.85 69.69 1,128 69.066 0.54%
2016-10-11 0 0.185 0.185 0.190 0.178 0.212 1,924,000 359,688 0.1869 68.22 68.22 70.06 65.64 78.17 5,218 68.937 0.54%
2016-10-07 0 0.184 0.184 0.189 0.182 0.194 272,000 50,692 0.1864 67.85 67.85 69.69 67.11 71.54 738 68.723 -5.64%
2016-10-06 0 0.195 0.195 0.200 0.172 0.195 916,000 167,396 0.1827 71.91 71.91 73.75 63.43 71.91 2,484 67.388 5.98%
2016-10-05 0 0.184 0.184 0.190 0.181 0.189 812,000 149,640 0.1843 67.85 67.85 70.06 66.74 69.69 2,202 67.955 -4.17%
2016-10-04 0 0.192 0.190 0.192 0.188 0.194 1,936,000 372,532 0.1924 70.80 70.06 70.80 69.32 71.54 5,250 70.956 -0.52%
2016-10-03 0 0.193 0.193 0.196 0.186 0.199 756,000 148,668 0.1967 71.17 71.17 72.27 68.59 73.38 2,050 72.515 -2.03%
2016-09-30 0 0.197 0.197 0.199 0.197 0.201 928,000 183,388 0.1976 72.64 72.64 73.38 72.64 74.12 2,517 72.871 -1.99%
2016-09-29 0 0.201 0.200 0.208 0.197 0.202 2,164,000 431,048 0.1992 74.12 73.75 76.70 72.64 74.49 5,868 73.451 0.50%
2016-09-28 0 0.200 0.200 0.205 0.200 0.205 544,000 108,976 0.2003 73.75 73.75 75.59 73.75 75.59 1,475 73.869 -3.38%
2016-09-27 0 0.207 0.201 0.210 0.199 0.210 548,000 109,756 0.2003 76.33 74.12 77.44 73.38 77.44 1,486 73.855 2.99%
2016-09-26 0 0.201 0.201 0.202 0.201 0.208 3,404,000 693,704 0.2038 74.12 74.12 74.49 74.12 76.70 9,231 75.148 -5.19%
2016-09-23 0 0.212 0.209 0.212 0.207 0.215 1,568,000 330,120 0.2105 78.17 77.07 78.17 76.33 79.28 4,252 77.635 2.42%
2016-09-22 0 0.207 0.207 0.213 0.207 0.213 280,000 58,224 0.2079 76.33 76.33 78.54 76.33 78.54 759 76.679 -0.96%
2016-09-21 0 0.209 0.209 0.213 0.207 0.213 68,000 14,208 0.2089 77.07 77.07 78.54 76.33 78.54 184 77.047 0.00%
2016-09-20 0 0.209 0.209 0.214 0.205 0.217 1,728,000 362,108 0.2096 77.07 77.07 78.91 75.59 80.02 4,686 77.273 -0.95%
2016-09-19 0 0.211 0.210 0.216 0.211 0.228 6,300,000 1,374,788 0.2182 77.81 77.44 79.65 77.81 84.08 17,085 80.469 -4.52%
2016-09-15 0 0.221 0.220 0.221 0.220 0.238 11,768,000 2,611,540 0.2219 81.49 81.12 81.49 81.12 87.76 31,913 81.833 -3.91%
2016-09-14 0 0.230 0.226 0.230 0.220 0.240 1,764,000 403,380 0.2287 84.81 83.34 84.81 81.12 88.50 4,784 84.323 0.44%
2016-09-13 0 0.229 0.229 0.230 0.224 0.229 2,316,000 523,944 0.2262 84.44 84.44 84.81 82.60 84.44 6,281 83.422 0.88%
2016-09-12 0 0.227 0.225 0.227 0.217 0.235 4,588,000 1,033,520 0.2253 83.71 82.97 83.71 80.02 86.66 12,442 83.067 3.18%
2016-09-09 0 0.220 0.213 0.224 0.211 0.225 1,528,000 331,444 0.2169 81.12 78.54 82.60 77.81 82.97 4,144 79.987 0.00%
2016-09-08 0 0.220 0.215 0.220 0.212 0.220 1,868,000 403,448 0.2160 81.12 79.28 81.12 78.17 81.12 5,066 79.642 0.92%
2016-09-07 0 0.218 0.217 0.218 0.214 0.230 2,732,000 603,520 0.2209 80.39 80.02 80.39 78.91 84.81 7,409 81.460 -0.91%
2016-09-06 0 0.220 0.213 0.220 0.219 0.220 1,028,000 225,936 0.2198 81.12 78.54 81.12 80.76 81.12 2,788 81.045 0.00%
2016-09-05 0 0.220 0.208 0.220 0.209 0.220 620,000 135,860 0.2191 81.12 76.70 81.12 77.07 81.12 1,681 80.804 0.00%
2016-09-02 0 0.220 0.217 0.220 0.216 0.220 1,172,000 255,964 0.2184 81.12 80.02 81.12 79.65 81.12 3,178 80.535 1.38%
2016-09-01 0 0.217 0.211 0.217 0.205 0.219 2,564,000 536,636 0.2093 80.02 77.81 80.02 75.59 80.76 6,953 77.178 0.00%
2016-08-31 0 0.217 0.206 0.217 0.204 0.217 112,000 23,112 0.2064 80.02 75.96 80.02 75.22 80.02 304 76.094 0.00%
2016-08-30 0 0.217 0.209 0.217 0.196 0.218 1,112,000 227,276 0.2044 80.02 77.07 80.02 72.27 80.39 3,016 75.367 -1.36%
2016-08-29 0 0.220 0.210 0.220 0.210 0.220 328,000 69,208 0.2110 81.12 77.44 81.12 77.44 81.12 889 77.806 3.29%
2016-08-26 0 0.213 0.213 0.220 0.212 0.213 1,336,000 283,596 0.2123 78.54 78.54 81.12 78.17 78.54 3,623 78.275 0.47%
2016-08-25 0 0.212 0.212 0.221 0.211 0.225 2,280,000 493,940 0.2166 78.17 78.17 81.49 77.81 82.97 6,183 79.886 -4.07%
2016-08-24 0 0.221 0.216 0.222 0.210 0.222 3,608,000 780,352 0.2163 81.49 79.65 81.86 77.44 81.86 9,784 79.755 5.24%
2016-08-23 0 0.210 0.210 0.213 0.208 0.215 1,648,000 345,468 0.2096 77.44 77.44 78.54 76.70 79.28 4,469 77.301 -0.94%
2016-08-22 0 0.212 0.212 0.221 0.212 0.225 512,000 114,316 0.2233 78.17 78.17 81.49 78.17 82.97 1,388 82.332 -3.64%
2016-08-19 0 0.220 0.213 0.220 0.210 0.220 1,576,000 335,708 0.2130 81.12 78.54 81.12 77.44 81.12 4,274 78.548 3.29%
2016-08-18 0 0.213 0.209 0.215 0.209 0.218 2,356,000 504,940 0.2143 78.54 77.07 79.28 77.07 80.39 6,389 79.031 -2.74%
2016-08-17 0 0.219 0.215 0.219 0.202 0.224 8,020,000 1,743,920 0.2174 80.76 79.28 80.76 74.49 82.60 21,749 80.183 2.82%
2016-08-16 0 0.213 0.213 0.215 0.178 0.228 24,156,000 5,133,976 0.2125 78.54 78.54 79.28 65.64 84.08 65,508 78.372 13.30%
2016-08-15 0 0.188 0.180 0.190 0.172 0.190 4,376,000 792,584 0.1811 69.32 66.38 70.06 63.43 70.06 11,867 66.788 8.05%
2016-08-12 0 0.174 0.170 0.174 0.173 0.176 2,484,000 430,224 0.1732 64.16 62.69 64.16 63.79 64.90 6,736 63.867 -1.14%
2016-08-11 0 0.176 0.173 0.177 0.166 0.180 1,584,000 272,172 0.1718 64.90 63.79 65.27 61.21 66.38 4,296 63.361 0.57%
2016-08-10 0 0.175 0.172 0.175 0.170 0.175 1,324,000 227,868 0.1721 64.53 63.43 64.53 62.69 64.53 3,591 63.464 -2.23%
2016-08-09 0 0.179 0.179 0.180 0.178 0.193 496,000 88,920 0.1793 66.01 66.01 66.38 65.64 71.17 1,345 66.107 -4.28%
2016-08-08 0 0.187 0.180 0.187 0.175 0.187 480,000 84,900 0.1769 68.96 66.38 68.96 64.53 68.96 1,302 65.223 5.06%
2016-08-05 0 0.178 0.178 0.182 0.170 0.190 3,960,000 693,660 0.1752 65.64 65.64 67.11 62.69 70.06 10,739 64.593 -6.81%
2016-08-04 0 0.191 0.182 0.191 0.190 0.195 252,000 48,116 0.1909 70.43 67.11 70.43 70.06 71.91 683 70.408 -2.05%
2016-08-03 0 0.195 0.182 0.198 0.171 0.201 1,200,000 224,108 0.1868 71.91 67.11 73.01 63.06 74.12 3,254 68.867 8.33%
2016-08-01 0 0.180 0.172 0.181 0.180 0.181 600,000 108,400 0.1807 66.38 63.43 66.74 66.38 66.74 1,627 66.621 -0.55%
2016-07-29 0 0.181 0.172 0.181 0.169 0.186 5,812,000 1,048,344 0.1804 66.74 63.43 66.74 62.32 68.59 15,761 66.514 -4.74%
2016-07-28 0 0.190 0.190 0.195 0.190 0.195 952,000 182,244 0.1914 70.06 70.06 71.91 70.06 71.91 2,582 70.591 0.00%
2016-07-27 0 0.190 0.188 0.196 0.190 0.196 364,000 71,164 0.1955 70.06 69.32 72.27 70.06 72.27 987 72.093 -2.56%
2016-07-26 0 0.195 0.192 0.195 0.191 0.201 1,516,000 297,160 0.1960 71.91 70.80 71.91 70.43 74.12 4,111 72.281 -2.99%
2016-07-25 0 0.201 0.200 0.210 0.190 0.201 240,000 46,916 0.1955 74.12 73.75 77.44 70.06 74.12 651 72.084 0.50%
2016-07-22 0 0.200 0.200 0.208 0.197 0.208 1,624,000 326,748 0.2012 73.75 73.75 76.70 72.64 76.70 4,404 74.192 -2.44%
2016-07-21 0 0.205 0.205 0.207 0.200 0.205 644,000 131,340 0.2039 75.59 75.59 76.33 73.75 75.59 1,746 75.204 0.00%
2016-07-20 0 0.205 0.205 0.210 0.205 0.218 2,368,000 494,044 0.2086 75.59 75.59 77.44 75.59 80.39 6,422 76.934 -4.65%
2016-07-19 0 0.215 0.214 0.219 0.215 0.219 1,304,000 281,024 0.2155 79.28 78.91 80.76 79.28 80.76 3,536 79.469 -4.02%
2016-07-18 0 0.224 0.215 0.224 0.213 0.226 68,000 14,772 0.2172 82.60 79.28 82.60 78.54 83.34 184 80.106 -1.75%
2016-07-15 0 0.228 0.215 0.228 0.212 0.228 380,000 81,924 0.2156 84.08 79.28 84.08 78.17 84.08 1,031 79.499 1.79%
2016-07-14 0 0.224 0.214 0.225 0.210 0.227 152,000 32,584 0.2144 82.60 78.91 82.97 77.44 83.71 412 79.048 -1.75%
2016-07-13 0 0.228 0.223 0.228 0.222 0.230 160,000 36,212 0.2263 84.08 82.23 84.08 81.86 84.81 434 83.457 -1.30%
2016-07-12 0 0.231 0.230 0.231 0.225 0.233 2,004,000 461,568 0.2303 85.18 84.81 85.18 82.97 85.92 5,435 84.932 2.67%
2016-07-11 0 0.225 0.226 0.230 0.217 0.230 3,312,000 745,824 0.2252 82.97 83.34 84.81 80.02 84.81 8,982 83.038 -0.88%
2016-07-08 0 0.227 0.218 0.227 0.218 0.230 876,000 196,752 0.2246 83.71 80.39 83.71 80.39 84.81 2,376 82.822 0.89%
2016-07-07 0 0.225 0.220 0.225 0.209 0.234 8,712,000 1,940,820 0.2228 82.97 81.12 82.97 77.07 86.29 23,626 82.148 3.21%
2016-07-06 0 0.218 0.213 0.218 0.202 0.220 3,240,000 674,888 0.2083 80.39 78.54 80.39 74.49 81.12 8,786 76.810 9.00%
2016-07-05 0 0.200 0.200 0.202 0.176 0.210 7,676,000 1,522,188 0.1983 73.75 73.75 74.49 64.90 77.44 20,816 73.125 -0.50%
2016-07-04 0 0.201 0.201 0.204 0.198 0.207 1,624,000 327,076 0.2014 74.12 74.12 75.22 73.01 76.33 4,404 74.267 -2.90%
2016-06-30 0 0.207 0.207 0.212 0.206 0.212 2,192,000 453,764 0.2070 76.33 76.33 78.17 75.96 78.17 5,944 76.335 -1.43%
2016-06-29 0 0.210 0.210 0.219 0.205 0.213 824,000 173,364 0.2104 77.44 77.44 80.76 75.59 78.54 2,235 77.582 -0.94%
2016-06-28 0 0.212 0.212 0.219 0.206 0.220 780,000 165,660 0.2124 78.17 78.17 80.76 75.96 81.12 2,115 78.317 -1.85%
2016-06-27 0 0.216 0.214 0.219 0.212 0.222 1,124,000 244,496 0.2175 79.65 78.91 80.76 78.17 81.86 3,048 80.212 -1.82%
2016-06-24 0 0.220 0.213 0.220 0.212 0.226 1,784,000 390,692 0.2190 81.12 78.54 81.12 78.17 83.34 4,838 80.755 -2.22%
2016-06-23 0 0.225 0.225 0.226 0.220 0.226 660,000 147,316 0.2232 82.97 82.97 83.34 81.12 83.34 1,790 82.307 2.27%
2016-06-22 0 0.220 0.220 0.221 0.220 0.223 132,000 29,180 0.2211 81.12 81.12 81.49 81.12 82.23 358 81.516 -0.45%
2016-06-21 0 0.221 0.221 0.230 0.214 0.230 1,144,000 249,636 0.2182 81.49 81.49 84.81 78.91 84.81 3,102 80.466 -1.34%
2016-06-20 0 0.224 0.224 0.229 0.224 0.240 296,000 67,580 0.2283 82.60 82.60 84.44 82.60 88.50 803 84.190 -2.61%
2016-06-17 0 0.230 0.230 0.231 0.216 0.230 3,340,917 744,477 0.2228 84.81 84.81 85.18 79.65 84.81 9,060 82.171 6.48%
2016-06-16 0 0.216 0.216 0.219 0.210 0.224 1,504,000 319,100 0.2122 79.65 79.65 80.76 77.44 82.60 4,079 78.237 -2.70%
2016-06-15 0 0.222 0.221 0.222 0.221 0.226 816,000 182,940 0.2242 81.86 81.49 81.86 81.49 83.34 2,213 82.670 0.00%
2016-06-14 0 0.222 0.219 0.222 0.210 0.228 2,232,000 497,332 0.2228 81.86 80.76 81.86 77.44 84.08 6,053 82.165 -0.45%
2016-06-13 0 0.223 0.222 0.225 0.220 0.228 1,388,000 310,052 0.2234 82.23 81.86 82.97 81.12 84.08 3,764 82.372 -1.33%
2016-06-10 0 0.226 0.226 0.228 0.220 0.232 1,840,000 417,684 0.2270 83.34 83.34 84.08 81.12 85.55 4,990 83.707 0.89%
2016-06-08 0 0.224 0.224 0.226 0.224 0.231 920,000 207,540 0.2256 82.60 82.60 83.34 82.60 85.18 2,495 83.185 0.00%
2016-06-07 0 0.224 0.223 0.224 0.216 0.242 11,476,000 2,643,124 0.2303 82.60 82.23 82.60 79.65 89.24 31,121 84.930 3.70%
2016-06-06 0 0.216 0.216 0.221 0.215 0.227 6,240,000 1,378,200 0.2209 79.65 79.65 81.49 79.28 83.71 16,922 81.444 -2.70%
2016-06-03 0 0.222 0.222 0.225 0.222 0.232 5,184,000 1,176,844 0.2270 81.86 81.86 82.97 81.86 85.55 14,058 83.712 -0.89%
2016-06-02 0 0.224 0.223 0.226 0.220 0.231 6,044,000 1,365,768 0.2260 82.60 82.23 83.34 81.12 85.18 16,391 83.327 0.45%
2016-06-01 0 0.223 0.223 0.224 0.220 0.243 25,732,000 5,925,509 0.2303 82.23 82.23 82.60 81.12 89.61 69,782 84.915 -2.62%
2016-05-31 0 0.229 0.226 0.229 0.228 0.260 18,952,962 4,611,141 0.2433 84.44 83.34 84.44 84.08 95.87 51,398 89.715 -8.40%
2016-05-30 0 0.250 0.249 0.255 0.248 0.255 8,564,000 2,142,876 0.2502 92.19 91.82 94.03 91.45 94.03 23,224 92.268 -3.85%
2016-05-27 0 0.260 0.255 0.260 0.255 0.260 2,824,000 724,460 0.2565 95.87 94.03 95.87 94.03 95.87 7,658 94.598 0.00%
2016-05-26 0 0.260 0.255 0.260 0.255 0.275 12,044,000 3,195,320 0.2653 95.87 94.03 95.87 94.03 101.4 32,662 97.831 0.00%
2016-05-25 0 0.260 0.255 0.260 0.245 0.305 54,380,000 15,183,160 0.2792 95.87 94.03 95.87 90.34 112.5 147,471 102.96 6.12%
2016-05-24 0 0.245 0.245 0.248 0.244 0.255 912,000 225,976 0.2478 90.34 90.34 91.45 89.98 94.03 2,473 91.369 -3.92%
2016-05-23 0 0.255 0.250 0.255 0.241 0.260 3,912,000 985,612 0.2519 94.03 92.19 94.03 88.87 95.87 10,609 92.905 5.37%
2016-05-20 0 0.242 0.240 0.243 0.238 0.246 3,540,000 852,500 0.2408 89.24 88.50 89.61 87.76 90.71 9,600 88.802 1.68%
2016-05-19 0 0.238 0.238 0.240 0.238 0.249 4,272,000 1,041,364 0.2438 87.76 87.76 88.50 87.76 91.82 11,585 89.888 -3.64%
2016-05-18 0 0.247 0.245 0.249 0.245 0.255 3,116,000 775,664 0.2489 91.08 90.34 91.82 90.34 94.03 8,450 91.793 -1.20%
2016-05-17 0 0.250 0.250 0.260 0.246 0.255 12,908,000 3,228,104 0.2501 92.19 92.19 95.87 90.71 94.03 35,005 92.219 -1.96%
2016-05-16 0 0.255 0.250 0.255 0.250 0.260 6,292,000 1,585,960 0.2521 94.03 92.19 94.03 92.19 95.87 17,063 92.947 -1.92%
2016-05-13 0 0.260 0.250 0.260 0.250 0.265 5,708,000 1,470,180 0.2576 95.87 92.19 95.87 92.19 97.72 15,479 94.977 1.96%
2016-05-12 0 0.255 0.255 0.260 0.255 0.260 19,732,000 5,037,340 0.2553 94.03 94.03 95.87 94.03 95.87 53,511 94.137 -3.77%
2016-05-11 0 0.265 0.260 0.265 0.255 0.265 1,768,000 457,980 0.2590 97.72 95.87 97.72 94.03 97.72 4,795 95.520 1.92%
2016-05-10 0 0.260 0.260 0.265 0.260 0.265 2,468,000 643,040 0.2606 95.87 95.87 97.72 95.87 97.72 6,693 96.078 0.00%
2016-05-09 0 0.260 0.260 0.265 0.260 0.270 4,684,000 1,233,000 0.2632 95.87 95.87 97.72 95.87 99.56 12,702 97.068 -1.89%
2016-05-06 0 0.265 0.265 0.270 0.255 0.295 14,728,000 3,984,000 0.2705 97.72 97.72 99.56 94.03 108.8 39,940 99.749 -8.62%
2016-05-05 0 0.290 0.285 0.290 0.285 0.295 2,948,000 850,660 0.2886 106.9 105.1 106.9 105.1 108.8 7,995 106.40 -1.69%
2016-05-04 0 0.295 0.290 0.295 0.285 0.305 3,632,000 1,063,680 0.2929 108.8 106.9 108.8 105.1 112.5 9,849 107.99 -1.67%
2016-05-03 0 0.300 0.290 0.300 0.290 0.310 3,552,000 1,059,940 0.2984 110.6 106.9 110.6 106.9 114.3 9,633 110.04 0.00%
2016-04-29 0 0.300 0.295 0.300 0.290 0.310 9,604,000 2,834,120 0.2951 110.6 108.8 110.6 106.9 114.3 26,045 108.82 -3.23%
2016-04-28 0 0.310 0.300 0.310 0.295 0.315 2,636,000 805,080 0.3054 114.3 110.6 114.3 108.8 116.2 7,148 112.62 1.64%
2016-04-27 0 0.305 0.300 0.305 0.295 0.325 17,432,000 5,324,880 0.3055 112.5 110.6 112.5 108.8 119.8 47,273 112.64 -4.69%
2016-04-26 0 0.320 0.315 0.320 0.280 0.325 30,436,000 9,274,000 0.3047 118.0 116.2 118.0 103.3 119.8 82,538 112.36 14.29%
2016-04-25 0 0.280 0.275 0.280 0.275 0.295 12,792,000 3,612,240 0.2824 103.3 101.4 103.3 101.4 108.8 34,690 104.13 -5.08%
2016-04-22 0 0.295 0.290 0.295 0.290 0.320 19,016,000 5,720,840 0.3008 108.8 106.9 108.8 106.9 118.0 51,569 110.94 -4.84%
2016-04-21 0 0.310 0.310 0.315 0.310 0.355 48,464,000 16,292,140 0.3362 114.3 114.3 116.2 114.3 130.9 131,428 123.96 -6.06%
2016-04-20 0 0.330 0.325 0.330 0.270 0.330 70,224,794 21,689,346 0.3089 121.7 119.8 121.7 99.56 121.7 190,440 113.89 20.00%
2016-04-19 0 0.275 0.270 0.275 0.270 0.280 4,624,000 1,266,040 0.2738 101.4 99.56 101.4 99.56 103.3 12,540 100.96 0.00%
2016-04-18 0 0.275 0.275 0.280 0.270 0.275 1,104,000 301,480 0.2731 101.4 101.4 103.3 99.56 101.4 2,994 100.70 0.00%
2016-04-15 0 0.275 0.275 0.280 0.275 0.285 616,000 173,360 0.2814 101.4 101.4 103.3 101.4 105.1 1,671 103.78 -1.79%
2016-04-14 0 0.280 0.280 0.290 0.280 0.295 1,604,000 457,980 0.2855 103.3 103.3 106.9 103.3 108.8 4,350 105.29 -1.75%
2016-04-13 0 0.285 0.280 0.290 0.275 0.290 2,008,000 566,460 0.2821 105.1 103.3 106.9 101.4 106.9 5,445 104.02 3.64%
2016-04-12 0 0.275 0.275 0.280 0.270 0.280 628,000 171,760 0.2735 101.4 101.4 103.3 99.56 103.3 1,703 100.85 1.85%
2016-04-11 0 0.270 0.270 0.275 0.270 0.280 3,372,000 924,140 0.2741 99.56 99.56 101.4 99.56 103.3 9,144 101.06 -3.57%
2016-04-08 0 0.280 0.280 0.285 0.275 0.285 2,072,000 581,980 0.2809 103.3 103.3 105.1 101.4 105.1 5,619 103.57 0.00%
2016-04-07 0 0.280 0.275 0.285 0.275 0.290 2,048,000 579,880 0.2831 103.3 101.4 105.1 101.4 106.9 5,554 104.41 1.82%
2016-04-06 0 0.275 0.275 0.280 0.270 0.285 856,000 237,140 0.2770 101.4 101.4 103.3 99.56 105.1 2,321 102.16 0.00%
2016-04-05 0 0.275 0.275 0.280 0.270 0.280 2,800,000 768,120 0.2743 101.4 101.4 103.3 99.56 103.3 7,593 101.16 -3.51%
2016-04-01 0 0.285 0.285 0.290 0.280 0.285 3,124,000 882,840 0.2826 105.1 105.1 106.9 103.3 105.1 8,472 104.21 -1.72%
2016-03-31 0 0.290 0.290 0.295 0.285 0.295 5,148,000 1,493,040 0.2900 106.9 106.9 108.8 105.1 108.8 13,961 106.95 0.00%
2016-03-30 0 0.290 0.290 0.295 0.290 0.305 4,764,000 1,403,200 0.2945 106.9 106.9 108.8 106.9 112.5 12,919 108.61 1.75%
2016-03-29 0 0.285 0.285 0.290 0.285 0.295 3,528,000 1,017,680 0.2885 105.1 105.1 106.9 105.1 108.8 9,567 106.37 0.00%
2016-03-24 0 0.285 0.285 0.290 0.280 0.290 2,972,000 845,460 0.2845 105.1 105.1 106.9 103.3 106.9 8,060 104.90 0.00%
2016-03-23 0 0.285 0.285 0.290 0.285 0.290 4,828,000 1,381,700 0.2862 105.1 105.1 106.9 105.1 106.9 13,093 105.53 -5.00%
2016-03-22 0 0.300 0.290 0.300 0.285 0.305 8,008,000 2,343,280 0.2926 110.6 106.9 110.6 105.1 112.5 21,717 107.90 1.69%
2016-03-21 0 0.295 0.295 0.300 0.280 0.310 22,604,000 6,621,780 0.2929 108.8 108.8 110.6 103.3 114.3 61,299 108.02 -4.84%
2016-03-18 0 0.310 0.305 0.310 0.300 0.310 5,444,000 1,655,160 0.3040 114.3 112.5 114.3 110.6 114.3 14,763 112.11 -3.12%
2016-03-17 0 0.320 0.315 0.320 0.315 0.325 2,068,000 658,560 0.3185 118.0 116.2 118.0 116.2 119.8 5,608 117.43 1.59%
2016-03-16 0 0.315 0.310 0.315 0.310 0.330 1,168,000 370,060 0.3168 116.2 114.3 116.2 114.3 121.7 3,167 116.83 -1.56%
2016-03-15 0 0.320 0.315 0.320 0.305 0.330 4,460,000 1,395,460 0.3129 118.0 116.2 118.0 112.5 121.7 12,095 115.38 3.23%
2016-03-14 0 0.310 0.310 0.315 0.305 0.315 1,332,000 413,240 0.3102 114.3 114.3 116.2 112.5 116.2 3,612 114.40 0.00%
2016-03-11 0 0.310 0.310 0.315 0.300 0.320 5,724,000 1,760,800 0.3076 114.3 114.3 116.2 110.6 118.0 15,523 113.43 0.00%
2016-03-10 0 0.310 0.310 0.315 0.305 0.330 10,776,000 3,401,180 0.3156 114.3 114.3 116.2 112.5 121.7 29,223 116.39 -3.12%
2016-03-09 0 0.320 0.320 0.325 0.315 0.335 6,052,000 1,953,020 0.3227 118.0 118.0 119.8 116.2 123.5 16,412 119.00 0.00%
2016-03-08 0 0.320 0.315 0.320 0.315 0.340 5,944,000 1,937,740 0.3260 118.0 116.2 118.0 116.2 125.4 16,119 120.21 -5.88%
2016-03-07 0 0.340 0.335 0.340 0.330 0.355 10,008,000 3,419,420 0.3417 125.4 123.5 125.4 121.7 130.9 27,140 125.99 -1.45%
2016-03-04 0 0.345 0.340 0.345 0.335 0.355 5,024,000 1,743,220 0.3470 127.2 125.4 127.2 123.5 130.9 13,624 127.95 1.47%
2016-03-03 0 0.340 0.340 0.345 0.335 0.370 13,172,000 4,559,400 0.3461 125.4 125.4 127.2 123.5 136.4 35,721 127.64 -5.56%
2016-03-02 0 0.360 0.355 0.360 0.335 0.380 26,436,000 9,624,100 0.3641 132.8 130.9 132.8 123.5 140.1 71,691 134.24 5.88%
2016-03-01 0 0.340 0.330 0.340 0.330 0.350 5,796,000 1,953,840 0.3371 125.4 121.7 125.4 121.7 129.1 15,718 124.31 -1.45%
2016-02-29 0 0.345 0.340 0.345 0.340 0.360 12,372,000 4,316,620 0.3489 127.2 125.4 127.2 125.4 132.8 33,551 128.66 -1.43%
2016-02-26 0 0.350 0.345 0.350 0.310 0.380 39,477,200 13,903,060 0.3522 129.1 127.2 129.1 114.3 140.1 107,057 129.87 6.06%
2016-02-25 0 0.330 0.325 0.330 0.325 0.370 30,316,000 10,382,080 0.3425 121.7 119.8 121.7 119.8 136.4 82,213 126.28 -9.59%
2016-02-24 0 0.365 0.365 0.370 0.275 0.375 88,548,000 30,203,760 0.3411 134.6 134.6 136.4 101.4 138.3 240,130 125.78 25.86%
2016-02-23 0 0.290 0.285 0.290 0.260 0.310 30,068,000 8,806,260 0.2929 106.9 105.1 106.9 95.87 114.3 81,540 108.00 9.43%
2016-02-22 0 0.265 0.260 0.265 0.255 0.270 6,092,000 1,599,420 0.2625 97.72 95.87 97.72 94.03 99.56 16,521 96.813 0.00%
2016-02-19 0 0.265 0.260 0.265 0.249 0.265 19,108,000 4,871,008 0.2549 97.72 95.87 97.72 91.82 97.72 51,818 94.002 0.00%
2016-02-18 0 0.265 0.260 0.265 0.250 0.275 22,416,000 5,931,180 0.2646 97.72 95.87 97.72 92.19 101.4 60,789 97.570 8.16%
2016-02-17 0 0.245 0.242 0.243 0.241 0.290 53,758,731 13,718,059 0.2552 90.34 89.24 89.61 88.87 106.9 145,786 94.097 -15.52%
2016-02-16 0 0.290 0.285 0.290 0.280 0.295 15,184,000 4,323,580 0.2847 106.9 105.1 106.9 103.3 108.8 41,177 105.00 3.57%
2016-02-15 0 0.280 0.275 0.280 0.275 0.320 22,960,000 6,840,200 0.2979 103.3 101.4 103.3 101.4 118.0 62,264 109.86 -5.08%
2016-02-12 0 0.295 0.295 0.300 0.280 0.405 53,772,000 17,880,760 0.3325 108.8 108.8 110.6 103.3 149.3 145,822 122.62 -24.36%
2016-02-11 0 0.390 0.375 0.390 0.370 0.390 2,768,000 1,044,860 0.3775 143.8 138.3 143.8 136.4 143.8 7,506 139.20 1.30%
2016-02-05 0 0.385 0.375 0.385 0.360 0.400 8,156,000 3,089,240 0.3788 142.0 138.3 142.0 132.8 147.5 22,118 139.67 -1.28%
2016-02-04 0 0.390 0.390 0.395 0.385 0.400 5,404,000 2,104,820 0.3895 143.8 143.8 145.7 142.0 147.5 14,655 143.63 -1.27%
2016-02-03 0 0.395 0.395 0.400 0.385 0.400 1,012,000 400,140 0.3954 145.7 145.7 147.5 142.0 147.5 2,744 145.80 -1.25%
2016-02-02 0 0.400 0.395 0.400 0.390 0.410 3,500,000 1,397,240 0.3992 147.5 145.7 147.5 143.8 151.2 9,492 147.21 2.56%
2016-02-01 0 0.390 0.390 0.395 0.385 0.420 5,645,163 2,253,560 0.3992 143.8 143.8 145.7 142.0 154.9 15,309 147.21 -7.14%
2016-01-29 0 0.420 0.415 0.420 0.400 0.430 9,545,530 3,961,727 0.4150 154.9 153.0 154.9 147.5 158.6 25,886 153.04 9.09%
2016-01-28 0 0.385 0.385 0.390 0.385 0.445 31,512,000 12,655,000 0.4016 142.0 142.0 143.8 142.0 164.1 85,456 148.09 1.32%
2016-01-27 0 0.380 0.380 0.385 0.380 0.420 19,296,000 7,763,840 0.4024 140.1 140.1 142.0 140.1 154.9 52,328 148.37 -9.52%
2016-01-26 0 0.420 0.420 0.425 0.360 0.465 12,628,000 5,362,880 0.4247 154.9 154.9 156.7 132.8 171.5 34,245 156.60 -9.68%
2016-01-25 0 0.465 0.460 0.465 0.460 0.510 8,976,000 4,203,780 0.4683 171.5 169.6 171.5 169.6 188.1 24,342 172.70 -5.10%
2016-01-22 0 0.490 0.480 0.490 0.485 0.500 1,384,000 680,640 0.4918 180.7 177.0 180.7 178.8 184.4 3,753 181.35 2.08%
2016-01-21 0 0.480 0.475 0.480 0.475 0.510 6,064,000 2,965,640 0.4891 177.0 175.2 177.0 175.2 188.1 16,445 180.34 -2.04%
2016-01-20 0 0.490 0.490 0.495 0.485 0.500 2,056,000 1,009,200 0.4909 180.7 180.7 182.5 178.8 184.4 5,576 181.00 -2.00%
2016-01-19 0 0.500 0.500 0.510 0.500 0.520 1,804,000 907,000 0.5028 184.4 184.4 188.1 184.4 191.7 4,892 185.40 1.01%
2016-01-18 0 0.495 0.495 0.500 0.495 0.520 2,796,000 1,401,900 0.5014 182.5 182.5 184.4 182.5 191.7 7,582 184.89 -4.81%
2016-01-15 0 0.520 0.510 0.520 0.500 0.540 2,428,000 1,262,880 0.5201 191.7 188.1 191.7 184.4 199.1 6,584 191.80 -1.89%
2016-01-14 0 0.530 0.520 0.530 0.500 0.530 5,853,538 2,981,639 0.5094 195.4 191.7 195.4 184.4 195.4 15,874 187.83 0.00%
2016-01-13 0 0.530 0.530 0.540 0.530 0.570 19,796,000 10,773,480 0.5442 195.4 195.4 199.1 195.4 210.2 53,684 200.68 0.00%
2016-01-12 0 0.530 0.530 0.540 0.480 0.570 44,428,000 23,220,340 0.5227 195.4 195.4 199.1 177.0 210.2 120,483 192.73 11.58%
2016-01-11 0 0.475 0.470 0.475 0.460 0.490 38,280,000 18,406,160 0.4808 175.2 173.3 175.2 169.6 180.7 103,810 177.31 -4.04%
2016-01-08 0 0.495 0.490 0.495 0.480 0.540 36,652,000 18,675,320 0.5095 182.5 180.7 182.5 177.0 199.1 99,395 187.89 -6.60%
2016-01-07 0 0.530 0.520 0.530 0.500 0.550 19,560,000 10,460,280 0.5348 195.4 191.7 195.4 184.4 202.8 53,044 197.20 -1.85%
2016-01-06 0 0.540 0.550 0.560 0.520 0.580 16,730,000 9,208,280 0.5504 199.1 202.8 206.5 191.7 213.9 45,369 202.96 -5.26%
2016-01-05 0 0.570 0.570 0.580 0.550 0.610 18,508,000 10,696,920 0.5780 210.2 210.2 213.9 202.8 224.9 50,191 213.12 5.56%
2016-01-04 0 0.540 0.540 0.550 0.540 0.590 4,464,000 2,476,480 0.5548 199.1 199.1 202.8 199.1 217.6 12,106 204.57 -6.90%
2015-12-31 0 0.580 0.570 0.580 0.570 0.610 9,956,000 5,794,240 0.5820 213.9 210.2 213.9 210.2 224.9 26,999 214.61 -4.92%
2015-12-30 0 0.610 0.610 0.620 0.600 0.630 2,634,000 1,612,820 0.6123 224.9 224.9 228.6 221.3 232.3 7,143 225.79 -3.17%
2015-12-29 0 0.630 0.620 0.630 0.590 0.650 6,944,000 4,288,840 0.6176 232.3 228.6 232.3 217.6 239.7 18,831 227.75 3.28%
2015-12-28 0 0.610 0.610 0.620 0.610 0.730 26,132,000 17,639,320 0.6750 224.9 224.9 228.6 224.9 269.2 70,866 248.91 -6.15%
2015-12-24 0 0.650 0.640 0.650 0.590 0.660 15,136,000 9,756,240 0.6446 239.7 236.0 239.7 217.6 243.4 41,047 237.69 8.33%
2015-12-23 0 0.600 0.590 0.600 0.590 0.650 16,268,000 9,952,440 0.6118 221.3 217.6 221.3 217.6 239.7 44,117 225.59 -4.76%
2015-12-22 0 0.630 0.620 0.630 0.540 0.670 51,132,000 31,302,840 0.6122 232.3 228.6 232.3 199.1 247.1 138,663 225.75 14.55%
2015-12-21 0 0.550 0.550 0.560 0.465 0.560 63,264,000 32,765,993 0.5179 202.8 202.8 206.5 171.5 206.5 171,563 190.98 15.79%
2015-12-18 0 0.475 0.475 0.480 0.465 0.495 22,136,531 10,638,034 0.4806 175.2 175.2 177.0 171.5 182.5 60,031 177.21 -4.04%
2015-12-17 0 0.495 0.495 0.500 0.490 0.550 23,740,000 12,032,460 0.5068 182.5 182.5 184.4 180.7 202.8 64,380 186.90 -8.33%
2015-12-16 0 0.540 0.530 0.540 0.530 0.590 12,348,000 6,896,280 0.5585 199.1 195.4 199.1 195.4 217.6 33,486 205.94 -5.26%
2015-12-15 0 0.570 0.560 0.570 0.550 0.570 5,364,000 3,020,480 0.5631 210.2 206.5 210.2 202.8 210.2 14,546 207.64 0.00%
2015-12-14 0 0.570 0.560 0.570 0.530 0.580 11,800,000 6,557,760 0.5557 210.2 206.5 210.2 195.4 213.9 32,000 204.93 0.00%
2015-12-11 0 0.570 0.560 0.570 0.540 0.590 15,608,000 8,896,480 0.5700 210.2 206.5 210.2 199.1 217.6 42,327 210.19 -1.72%
2015-12-10 0 0.580 0.570 0.580 0.540 0.630 46,220,000 26,909,120 0.5822 213.9 210.2 213.9 199.1 232.3 125,342 214.68 -1.69%
2015-12-09 0 0.590 0.580 0.590 0.590 0.850 96,512,000 68,941,184 0.7143 217.6 213.9 217.6 217.6 313.4 261,727 263.41 -29.76%
2015-12-08 0 0.840 0.840 0.850 0.700 0.860 56,853,120 44,929,800 0.7903 309.7 309.7 313.4 258.1 317.1 154,178 291.42 18.31%
2015-12-07 0 0.710 0.710 0.720 0.640 0.720 38,464,000 26,442,320 0.6875 261.8 261.8 265.5 236.0 265.5 104,309 253.50 2.90%
2015-12-04 0 0.690 0.680 0.690 0.620 0.730 46,152,001 31,935,600 0.6920 254.4 250.8 254.4 228.6 269.2 125,158 255.16 6.15%
2015-12-03 0 0.650 0.650 0.660 0.550 0.690 74,980,000 47,567,480 0.6344 239.7 239.7 243.4 202.8 254.4 203,336 233.94 14.04%
2015-12-02 0 0.570 0.560 0.570 0.475 0.580 52,724,000 27,771,560 0.5267 210.2 206.5 210.2 175.2 213.9 142,980 194.23 16.33%
2015-12-01 0 0.490 0.485 0.490 0.485 0.510 17,248,000 8,523,498 0.4942 180.7 178.8 180.7 178.8 188.1 46,774 182.23 0.00%
2015-11-30 0 0.490 0.480 0.485 0.460 0.510 35,296,000 17,239,808 0.4884 180.7 177.0 178.8 169.6 188.1 95,718 180.11 6.52%
2015-11-27 0 0.460 0.455 0.460 0.440 0.465 5,816,000 2,628,880 0.4520 169.6 167.8 169.6 162.2 171.5 15,772 166.68 1.10%
2015-11-26 0 0.455 0.455 0.460 0.440 0.475 8,133,723 3,726,516 0.4582 167.8 167.8 169.6 162.2 175.2 22,058 168.95 -3.19%
2015-11-25 0 0.470 0.465 0.470 0.460 0.510 43,492,000 21,037,980 0.4837 173.3 171.5 173.3 169.6 188.1 117,944 178.37 0.00%
2015-11-24 0 0.470 0.465 0.470 0.400 0.470 36,328,000 16,149,840 0.4446 173.3 171.5 173.3 147.5 173.3 98,517 163.93 13.25%
2015-11-23 0 0.415 0.415 0.420 0.385 0.420 16,864,000 6,871,740 0.4075 153.0 153.0 154.9 142.0 154.9 45,733 150.26 2.47%
2015-11-20 0 0.405 0.400 0.410 0.385 0.465 54,616,000 22,463,140 0.4113 149.3 147.5 151.2 142.0 171.5 148,111 151.66 -11.96%
2015-11-19 0 0.460 0.455 0.460 0.425 0.475 38,868,000 17,768,870 0.4572 169.6 167.8 169.6 156.7 175.2 105,405 168.58 2.22%
2015-11-18 0 0.450 0.445 0.450 0.380 0.520 115,020,000 51,589,080 0.4485 165.9 164.1 165.9 140.1 191.7 311,919 165.39 -9.09%
2015-11-17 0 0.495 0.490 0.495 0.480 0.660 118,164,000 64,658,760 0.5472 182.5 180.7 182.5 177.0 243.4 320,445 201.78 -21.43%
2015-11-16 0 0.630 0.620 0.640 0.570 0.680 40,560,000 24,878,640 0.6134 232.3 228.6 236.0 210.2 250.8 109,993 226.18 -8.70%
2015-11-13 0 0.690 0.690 0.700 0.630 0.730 56,340,000 37,259,840 0.6613 254.4 254.4 258.1 232.3 269.2 152,786 243.87 -4.17%
2015-11-12 0 0.720 0.710 0.730 0.700 0.800 42,780,000 31,259,680 0.7307 265.5 261.8 269.2 258.1 295.0 116,014 269.45 -10.00%
2015-11-11 0 0.800 0.780 0.800 0.780 0.870 55,012,000 45,239,040 0.8223 295.0 287.6 295.0 287.6 320.8 149,185 303.24 -3.61%
2015-11-10 0 0.830 0.820 0.830 0.780 0.860 29,024,000 23,700,360 0.8166 306.1 302.4 306.1 287.6 317.1 78,709 301.11 1.22%
2015-11-09 0 0.820 0.820 0.830 0.800 0.880 13,520,000 11,415,600 0.8443 302.4 302.4 306.1 295.0 324.5 36,664 311.35 -2.38%
2015-11-06 0 0.840 0.840 0.850 0.790 0.860 9,432,000 7,731,600 0.8197 309.7 309.7 313.4 291.3 317.1 25,578 302.27 1.20%
2015-11-05 0 0.830 0.820 0.830 0.750 0.940 145,992,000 123,695,640 0.8473 306.1 302.4 306.1 276.6 346.6 395,911 312.43 6.41%
2015-11-04 0 0.780 0.770 0.780 0.700 0.890 32,093,840 25,172,755 0.7843 287.6 283.9 287.6 258.1 328.2 87,034 289.23 -9.30%
2015-11-03 0 0.860 0.850 0.860 0.810 1.010 52,376,000 49,045,080 0.9364 317.1 313.4 317.1 298.7 372.4 142,037 345.30 -14.00%
2015-11-02 0 1.000 0.990 1.000 0.990 1.020 20,100,000 20,116,320 1.0008 368.8 365.1 368.8 365.1 376.1 54,508 369.05 -1.96%
2015-10-30 0 1.020 1.010 1.020 1.000 1.090 28,480,000 29,150,320 1.0235 376.1 372.4 376.1 368.8 401.9 77,234 377.43 -2.86%
2015-10-29 0 1.050 1.030 1.050 1.030 1.060 12,344,000 12,835,560 1.0398 387.2 379.8 387.2 379.8 390.9 33,475 383.43 0.00%
2015-10-28 0 1.050 1.040 1.050 1.030 1.100 8,940,000 9,387,960 1.0501 387.2 383.5 387.2 379.8 405.6 24,244 387.23 -2.78%
2015-10-27 0 1.080 1.060 1.080 1.040 1.110 13,624,000 14,544,120 1.0675 398.3 390.9 398.3 383.5 409.3 36,946 393.65 -1.82%
2015-10-26 0 1.100 1.090 1.100 1.030 1.130 17,104,000 18,194,160 1.0637 405.6 401.9 405.6 379.8 416.7 46,384 392.25 0.00%
2015-10-23 0 1.100 1.080 1.090 1.020 1.150 22,844,000 25,091,840 1.0984 405.6 398.3 401.9 376.1 424.1 61,950 405.03 7.84%
2015-10-22 0 1.020 1.000 1.020 1.000 1.260 67,072,000 79,302,000 1.1823 376.1 368.8 376.1 368.8 464.6 181,890 435.99 -17.07%
2015-10-20 0 1.230 1.220 1.230 1.120 1.290 67,284,000 83,457,520 1.2404 453.6 449.9 453.6 413.0 475.7 182,465 457.39 9.82%
2015-10-19 0 1.120 1.110 1.130 1.030 1.130 40,232,000 43,435,880 1.0796 413.0 409.3 416.7 379.8 416.7 109,104 398.12 9.80%
2015-10-16 0 1.020 1.010 1.020 0.990 1.060 36,508,000 37,637,640 1.0309 376.1 372.4 376.1 365.1 390.9 99,005 380.16 0.99%
2015-10-15 0 1.010 0.990 1.010 0.960 1.020 10,564,000 10,415,320 0.9859 372.4 365.1 372.4 354.0 376.1 28,648 363.56 3.06%
2015-10-14 0 0.980 0.970 0.980 0.970 1.020 8,224,000 8,084,080 0.9830 361.4 357.7 361.4 357.7 376.1 22,302 362.48 -1.01%
2015-10-13 0 0.990 0.970 0.990 0.970 1.000 5,055,000 4,979,760 0.9851 365.1 357.7 365.1 357.7 368.8 13,708 363.26 0.00%
2015-10-12 0 0.990 0.980 0.990 0.980 1.020 2,644,000 2,626,400 0.9933 365.1 361.4 365.1 361.4 376.1 7,170 366.30 -1.00%
2015-10-09 0 1.000 0.990 1.000 0.960 1.030 7,820,000 7,810,360 0.9988 368.8 365.1 368.8 354.0 379.8 21,207 368.30 0.00%
2015-10-08 0 1.000 0.990 1.000 1.000 1.020 5,576,000 5,619,680 1.0078 368.8 365.1 368.8 368.8 376.1 15,121 371.64 -0.99%
2015-10-07 0 1.010 1.000 1.020 0.980 1.020 4,166,803 4,180,131 1.0032 372.4 368.8 376.1 361.4 376.1 11,300 369.93 1.00%
2015-10-06 0 1.000 0.980 1.000 0.960 1.050 14,128,000 14,061,040 0.9953 368.8 361.4 368.8 354.0 387.2 38,313 367.00 -3.85%
2015-10-05 0 1.040 1.020 1.040 1.010 1.090 15,636,000 16,369,740 1.0469 383.5 376.1 383.5 372.4 401.9 42,403 386.05 -3.70%
2015-10-02 0 1.080 1.060 1.080 1.040 1.100 23,068,000 24,834,720 1.0766 398.3 390.9 398.3 383.5 405.6 62,557 396.99 0.93%
2015-09-30 0 1.070 1.050 1.070 1.000 1.070 33,304,000 34,287,800 1.0295 394.6 387.2 394.6 368.8 394.6 90,316 379.64 3.88%
2015-09-29 0 1.030 1.020 1.030 1.000 1.070 33,728,000 34,979,000 1.0371 379.8 376.1 379.8 368.8 394.6 91,466 382.43 -3.74%
2015-09-25 0 1.070 1.050 1.060 1.060 1.100 20,304,000 21,921,840 1.0797 394.6 387.2 390.9 390.9 405.6 55,062 398.13 -0.93%
2015-09-24 0 1.080 1.070 1.080 1.050 1.110 12,944,000 14,047,480 1.0853 398.3 394.6 398.3 387.2 409.3 35,102 400.19 -0.92%
2015-09-23 0 1.090 1.070 1.090 1.060 1.100 3,174,920 3,412,644 1.0749 401.9 394.6 401.9 390.9 405.6 8,610 396.36 0.00%
2015-09-22 0 1.090 1.080 1.090 1.040 1.100 15,724,000 16,847,840 1.0715 401.9 398.3 401.9 383.5 405.6 42,641 395.11 0.93%
2015-09-21 0 1.080 1.070 1.080 1.070 1.160 16,284,000 17,723,040 1.0884 398.3 394.6 398.3 394.6 427.7 44,160 401.34 -6.09%
2015-09-18 0 1.150 1.130 1.150 1.100 1.180 52,547,731 59,504,078 1.1324 424.1 416.7 424.1 405.6 435.1 142,502 417.57 0.88%
2015-09-17 0 1.140 1.130 1.140 1.010 1.170 58,012,000 61,252,600 1.0559 420.4 416.7 420.4 372.4 431.4 157,321 389.35 6.54%
2015-09-16 0 1.070 1.060 1.070 0.990 1.080 18,628,000 18,877,640 1.0134 394.6 390.9 394.6 365.1 398.3 50,517 373.69 7.00%
2015-09-15 0 1.000 0.990 1.010 0.990 1.020 4,544,000 4,547,480 1.0008 368.8 365.1 372.4 365.1 376.1 12,323 369.03 -3.85%
2015-09-14 0 1.040 1.030 1.040 1.010 1.120 6,096,000 6,369,200 1.0448 383.5 379.8 383.5 372.4 413.0 16,532 385.28 -3.70%
2015-09-11 0 1.080 1.050 1.100 1.000 1.130 26,780,000 27,678,440 1.0335 398.3 387.2 405.6 368.8 416.7 72,624 381.12 -1.82%
2015-09-10 0 1.100 1.090 1.100 1.090 1.150 7,788,000 8,685,160 1.1152 405.6 401.9 405.6 401.9 424.1 21,120 411.23 -3.51%
2015-09-09 0 1.140 1.130 1.140 1.120 1.170 5,760,000 6,568,320 1.1403 420.4 416.7 420.4 413.0 431.4 15,620 420.50 -0.87%
2015-09-08 0 1.150 1.140 1.150 1.130 1.180 4,188,000 4,813,320 1.1493 424.1 420.4 424.1 416.7 435.1 11,357 423.81 -0.86%
2015-09-07 0 1.160 1.150 1.170 1.130 1.190 11,568,000 13,354,400 1.1544 427.7 424.1 431.4 416.7 438.8 31,371 425.69 -1.69%
2015-09-04 0 1.180 1.160 1.180 1.160 1.200 8,744,000 10,276,100 1.1752 435.1 427.7 435.1 427.7 442.5 23,713 433.36 -0.84%
2015-09-02 0 1.190 1.170 1.190 1.100 1.200 23,528,000 26,989,340 1.1471 438.8 431.4 438.8 405.6 442.5 63,805 423.00 3.48%
2015-09-01 0 1.150 1.140 1.150 1.140 1.190 6,680,000 7,756,640 1.1612 424.1 420.4 424.1 420.4 438.8 18,115 428.18 -2.54%
2015-08-31 0 1.180 1.170 1.180 1.130 1.240 10,842,000 12,609,320 1.1630 435.1 431.4 435.1 416.7 457.3 29,402 428.86 -0.84%
2015-08-28 0 1.190 1.190 1.200 1.050 1.200 27,108,000 30,394,720 1.1212 438.8 438.8 442.5 387.2 442.5 73,513 413.46 11.21%
2015-08-27 0 1.070 1.050 1.070 1.020 1.100 7,456,000 7,858,960 1.0540 394.6 387.2 394.6 376.1 405.6 20,220 388.68 1.90%
2015-08-26 0 1.050 1.020 1.050 1.000 1.120 9,436,000 9,714,280 1.0295 387.2 376.1 387.2 368.8 413.0 25,589 379.62 0.96%
2015-08-25 0 1.040 1.030 1.040 0.970 1.070 9,340,000 9,571,320 1.0248 383.5 379.8 383.5 357.7 394.6 25,329 377.88 2.97%
2015-08-24 0 1.010 0.990 1.000 0.970 1.150 18,980,000 19,492,320 1.0270 372.4 365.1 368.8 357.7 424.1 51,471 378.70 -14.41%
2015-08-21 0 1.180 1.150 1.160 0.930 1.280 21,640,000 22,502,280 1.0398 435.1 424.1 427.7 342.9 472.0 58,685 383.44 15.69%
2015-08-20 0 1.020 1.010 1.020 1.000 1.100 11,912,000 12,117,040 1.0172 376.1 372.4 376.1 368.8 405.6 32,304 375.10 -6.42%
2015-08-19 0 1.090 1.070 1.090 1.060 1.170 9,964,000 10,838,720 1.0878 401.9 394.6 401.9 390.9 431.4 27,021 401.12 -5.22%
2015-08-18 0 1.150 1.120 1.140 1.060 1.170 11,480,000 12,815,440 1.1163 424.1 413.0 420.4 390.9 431.4 31,132 411.65 0.00%
2015-08-17 0 1.150 1.130 1.150 1.120 1.170 14,468,000 16,622,840 1.1489 424.1 416.7 424.1 413.0 431.4 39,235 423.67 0.00%
2015-08-14 0 1.150 1.140 1.150 1.130 1.170 16,888,000 19,127,120 1.1326 424.1 420.4 424.1 416.7 431.4 45,798 417.64 -0.86%
2015-08-13 0 1.160 1.150 1.170 1.120 1.200 5,480,000 6,308,760 1.1512 427.7 424.1 431.4 413.0 442.5 14,861 424.52 -2.52%
2015-08-12 0 1.190 1.160 1.190 1.150 1.250 6,840,000 8,158,360 1.1927 438.8 427.7 438.8 424.1 460.9 18,549 439.82 -4.03%
2015-08-11 0 1.240 1.220 1.240 1.210 1.340 15,288,000 19,243,800 1.2588 457.3 449.9 457.3 446.2 494.1 41,459 464.16 -2.36%
2015-08-10 0 1.270 1.250 1.270 1.090 1.280 18,160,000 21,631,080 1.1911 468.3 460.9 468.3 401.9 472.0 49,247 439.23 10.43%
2015-08-07 0 1.150 1.120 1.140 1.120 1.200 10,172,000 11,666,320 1.1469 424.1 413.0 420.4 413.0 442.5 27,585 422.92 -0.86%
2015-08-06 0 1.160 1.160 1.180 1.110 1.200 13,408,000 15,425,080 1.1504 427.7 427.7 435.1 409.3 442.5 36,361 424.22 0.00%
2015-08-05 0 1.160 1.190 1.200 1.130 1.240 7,840,000 9,288,360 1.1847 427.7 438.8 442.5 416.7 457.3 21,261 436.87 -3.33%
2015-08-04 0 1.200 1.200 1.210 1.160 1.290 26,356,000 32,050,720 1.2161 442.5 442.5 446.2 427.7 475.7 71,474 448.43 -4.00%
2015-08-03 0 1.250 1.230 1.250 1.200 1.320 13,848,000 17,241,680 1.2451 460.9 453.6 460.9 442.5 486.8 37,554 459.12 -3.85%
2015-07-31 0 1.300 1.280 1.300 1.190 1.350 33,032,000 40,883,640 1.2377 479.4 472.0 479.4 438.8 497.8 89,578 456.40 -1.52%
2015-07-30 0 1.320 1.290 1.330 1.200 1.350 20,548,000 26,507,960 1.2901 486.8 475.7 490.4 442.5 497.8 55,723 475.71 -0.75%
2015-07-29 0 1.330 1.320 1.330 1.260 1.470 13,684,000 18,129,880 1.3249 490.4 486.8 490.4 464.6 542.1 37,109 488.56 -3.62%
2015-07-28 0 1.380 1.370 1.400 1.130 1.430 52,972,000 67,330,960 1.2711 508.9 505.2 516.2 416.7 527.3 143,653 468.71 2.22%
2015-07-27 0 1.350 1.320 1.330 1.300 1.580 23,664,000 33,594,080 1.4196 497.8 486.8 490.4 479.4 582.6 64,174 523.49 -14.56%
2015-07-24 0 1.580 1.560 1.580 1.500 1.630 19,528,000 30,739,760 1.5741 582.6 575.2 582.6 553.1 601.1 52,957 580.46 2.60%
2015-07-23 0 1.540 1.520 1.540 1.480 1.570 22,276,000 33,751,640 1.5152 567.9 560.5 567.9 545.8 578.9 60,409 558.71 -1.28%
2015-07-22 0 1.560 1.540 1.570 1.440 1.570 21,440,000 31,978,960 1.4916 575.2 567.9 578.9 531.0 578.9 58,142 550.01 -1.27%
2015-07-21 0 1.580 1.540 1.580 1.420 1.600 14,264,000 21,121,240 1.4807 582.6 567.9 582.6 523.6 590.0 38,682 546.02 5.33%
2015-07-20 0 1.500 1.470 1.500 1.390 1.510 20,164,000 28,787,280 1.4277 553.1 542.1 553.1 512.6 556.8 54,682 526.45 2.74%
2015-07-17 0 1.460 1.440 1.460 1.390 1.520 23,536,000 33,750,680 1.4340 538.4 531.0 538.4 512.6 560.5 63,826 528.79 3.55%
2015-07-16 0 1.410 1.420 1.480 1.400 1.630 31,020,000 46,338,520 1.4938 519.9 523.6 545.8 516.2 601.1 84,122 550.85 -7.24%
2015-07-15 0 1.520 1.480 1.520 1.440 1.750 29,296,000 45,792,280 1.5631 560.5 545.8 560.5 531.0 645.3 79,447 576.39 -12.14%
2015-07-14 0 1.730 1.710 1.730 1.600 1.750 27,252,000 45,285,160 1.6617 637.9 630.6 637.9 590.0 645.3 73,904 612.76 -1.14%
2015-07-13 0 1.750 1.720 1.750 1.330 1.820 29,600,000 43,145,360 1.4576 645.3 634.3 645.3 490.4 671.1 80,271 537.49 28.68%
2015-07-10 0 1.360 1.350 1.380 1.220 1.460 54,340,000 72,681,440 1.3375 501.5 497.8 508.9 449.9 538.4 147,363 493.21 11.48%
2015-07-09 0 1.220 1.190 1.210 0.950 1.350 49,276,000 56,043,880 1.1373 449.9 438.8 446.2 350.3 497.8 133,630 419.40 19.61%
2015-07-08 0 1.020 1.010 1.050 0.860 1.190 43,112,000 43,490,840 1.0088 376.1 372.4 387.2 317.1 438.8 116,914 371.99 -12.07%
2015-07-07 0 1.160 1.180 1.200 0.980 1.240 64,056,000 69,678,080 1.0878 427.7 435.1 442.5 361.4 457.3 173,711 401.11 0.00%
2015-07-06 0 1.160 1.180 1.200 0.940 1.550 57,298,000 62,571,500 1.0920 427.7 435.1 442.5 346.6 571.6 155,384 402.69 5.45%
2015-07-03 0 1.100 1.150 1.170 0.940 1.750 74,664,000 96,352,240 1.2905 405.6 424.1 431.4 346.6 645.3 202,479 475.86 -37.14%
2015-07-02 0 1.750 1.730 1.750 1.550 2.290 100,474,000 181,862,480 1.8100 645.3 637.9 645.3 571.6 844.4 272,472 667.45 -20.09%
2015-06-30 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 807.6 - - - - 0 - 0.00%
2015-05-26 1 2.190 2.160 2.200 1.780 2.190 52,186,000 100,829,360 1.9321 807.6 796.5 811.3 656.4 807.6 141,521 712.47 3.30%
2015-05-22 0 2.120 2.120 2.140 2.070 2.330 37,268,000 79,958,280 2.1455 781.7 781.7 789.1 763.3 859.2 101,066 791.15 -7.02%
2015-05-21 0 2.280 2.270 2.310 1.860 2.400 95,736,000 204,131,840 2.1322 840.7 837.1 851.8 685.9 885.0 259,623 786.26 -0.87%
2015-05-20 0 2.300 2.280 2.310 2.040 2.370 89,058,000 198,652,300 2.2306 848.1 840.7 851.8 752.2 873.9 241,513 822.53 15.58%
2015-05-19 0 1.990 1.980 1.990 1.860 1.990 36,612,000 70,318,760 1.9206 733.8 730.1 733.8 685.9 733.8 99,287 708.24 4.74%
2015-05-18 0 1.900 1.880 1.900 1.850 1.930 37,508,000 70,512,120 1.8799 700.6 693.2 700.6 682.2 711.7 101,717 693.22 2.70%
2015-05-15 0 1.850 1.840 1.850 1.800 1.880 42,032,000 77,573,800 1.8456 682.2 678.5 682.2 663.7 693.2 113,985 680.56 5.11%
2015-05-14 0 1.760 1.740 1.760 1.690 1.790 48,976,000 85,512,280 1.7460 649.0 641.6 649.0 623.2 660.1 132,816 643.84 4.14%
2015-05-13 0 1.690 1.670 1.690 1.600 1.720 41,320,000 68,032,480 1.6465 623.2 615.8 623.2 590.0 634.3 112,054 607.14 3.68%
2015-05-12 0 1.630 1.630 1.640 1.220 1.720 131,020,000 212,144,000 1.6192 601.1 601.1 604.7 449.9 634.3 355,308 597.07 8.67%
2015-05-11 1 1.500 1.490 1.510 1.200 1.510 68,308,000 92,521,680 1.3545 553.1 549.4 556.8 442.5 556.8 185,242 499.46 25.00%
2015-05-08 0 1.200 1.190 1.200 1.140 1.230 69,752,000 82,769,000 1.1866 442.5 438.8 442.5 420.4 453.6 189,158 437.57 4.35%
2015-05-07 0 1.150 1.130 1.150 1.020 1.170 74,432,500 83,122,950 1.1168 424.1 416.7 424.1 376.1 431.4 201,851 411.80 10.58%
2015-05-06 0 1.040 1.030 1.040 1.000 1.040 20,634,478 21,249,698 1.0298 383.5 379.8 383.5 368.8 383.5 55,958 379.74 1.96%
2015-05-05 0 1.020 1.010 1.020 0.990 1.050 35,842,000 36,316,400 1.0132 376.1 372.4 376.1 365.1 387.2 97,199 373.63 -2.86%
2015-05-04 0 1.050 1.040 1.050 1.030 1.090 25,148,000 26,483,720 1.0531 387.2 383.5 387.2 379.8 401.9 68,198 388.34 -0.94%
2015-04-30 0 1.060 1.050 1.070 1.020 1.090 43,140,000 45,666,480 1.0586 390.9 387.2 394.6 376.1 401.9 116,990 390.35 0.95%
2015-04-29 0 1.050 1.040 1.050 0.920 1.060 79,012,000 78,652,960 0.9955 387.2 383.5 387.2 339.3 390.9 214,270 367.07 8.25%
2015-04-28 0 0.970 0.960 0.970 0.790 0.980 69,440,000 62,113,080 0.8945 357.7 354.0 357.7 291.3 361.4 188,312 329.84 11.49%
2015-04-27 0 0.870 0.840 0.870 0.810 0.890 99,304,000 83,843,320 0.8443 320.8 309.7 320.8 298.7 328.2 269,299 311.34 0.00%
2015-04-24 0 0.870 0.900 0.910 0.700 0.910 72,142,000 57,838,400 0.8017 320.8 331.9 335.6 258.1 335.6 195,639 295.64 17.57%
2015-04-23 0 0.740 0.730 0.740 0.710 0.760 45,076,000 32,753,680 0.7266 272.9 269.2 272.9 261.8 280.2 122,240 267.95 -1.33%
2015-04-22 0 0.750 0.750 0.760 0.720 0.810 65,556,000 50,528,280 0.7708 276.6 276.6 280.2 265.5 298.7 177,779 284.22 -7.41%
2015-04-21 0 0.810 0.790 0.800 0.740 0.820 78,164,000 60,843,360 0.7784 298.7 291.3 295.0 272.9 302.4 211,970 287.04 2.53%
2015-04-20 0 0.790 0.780 0.790 0.670 0.810 181,440,000 129,821,560 0.7155 291.3 287.6 291.3 247.1 298.7 492,041 263.84 6.76%
2015-04-17 0 0.740 0.720 0.740 0.660 0.750 125,304,000 86,078,120 0.6870 272.9 265.5 272.9 243.4 276.6 339,807 253.31 1.37%
2015-04-16 0 0.730 0.700 0.710 0.490 0.800 99,688,000 55,629,840 0.5580 269.2 258.1 261.8 180.7 295.0 270,340 205.78 28.07%
2015-04-15 0 0.570 0.560 0.570 0.530 0.600 31,692,000 17,957,400 0.5666 210.2 206.5 210.2 195.4 221.3 85,944 208.94 -5.00%
2015-04-14 0 0.600 0.590 0.600 0.550 0.640 108,659,900 65,920,221 0.6067 221.3 217.6 221.3 202.8 236.0 294,671 223.71 5.26%
2015-04-13 0 0.570 0.560 0.570 0.470 0.580 85,918,000 45,010,260 0.5239 210.2 206.5 210.2 173.3 213.9 232,998 193.18 22.58%
2015-04-10 0 0.465 0.465 0.470 0.425 0.470 91,324,000 40,960,560 0.4485 171.5 171.5 173.3 156.7 173.3 247,658 165.39 9.41%
2015-04-09 0 0.425 0.420 0.425 0.385 0.435 84,032,000 34,682,440 0.4127 156.7 154.9 156.7 142.0 160.4 227,883 152.19 0.00%
2015-04-08 0 0.425 0.420 0.425 0.370 0.425 72,488,000 28,854,160 0.3981 156.7 154.9 156.7 136.4 156.7 196,578 146.78 11.84%
2015-04-02 0 0.380 0.380 0.385 0.345 0.400 93,648,000 35,487,580 0.3789 140.1 140.1 142.0 127.2 147.5 253,961 139.74 2.70%
2015-04-01 0 0.370 0.360 0.370 0.285 0.375 132,532,000 40,016,040 0.3019 136.4 132.8 136.4 105.1 138.3 359,409 111.34 27.59%
2015-03-31 0 0.290 0.285 0.290 0.275 0.290 38,544,000 10,957,760 0.2843 106.9 105.1 106.9 101.4 106.9 104,526 104.83 0.00%
2015-03-30 0 0.290 0.280 0.290 0.255 0.290 29,332,000 8,115,340 0.2767 106.9 103.3 106.9 94.03 106.9 79,544 102.02 1.75%
2015-03-27 0 0.285 0.280 0.285 0.275 0.295 21,488,000 6,131,700 0.2854 105.1 103.3 105.1 101.4 108.8 58,273 105.22 -1.72%
2015-03-26 0 0.290 0.290 0.295 0.245 0.295 54,512,000 14,962,920 0.2745 106.9 106.9 108.8 90.34 108.8 147,829 101.22 5.45%
2015-03-25 0 0.275 0.270 0.275 0.265 0.285 28,452,000 7,800,520 0.2742 101.4 99.56 101.4 97.72 105.1 77,158 101.10 1.85%
2015-03-24 0 0.270 0.265 0.270 0.230 0.280 72,440,000 19,054,792 0.2630 99.56 97.72 99.56 84.81 103.3 196,447 96.997 17.90%
2015-03-23 0 0.229 0.228 0.231 0.226 0.235 5,868,000 1,344,032 0.2290 84.44 84.08 85.18 83.34 86.66 15,913 84.460 -1.29%
2015-03-20 0 0.232 0.230 0.233 0.225 0.233 2,856,000 653,176 0.2287 85.55 84.81 85.92 82.97 85.92 7,745 84.334 0.87%
2015-03-19 0 0.230 0.230 0.232 0.227 0.234 1,616,000 370,276 0.2291 84.81 84.81 85.55 83.71 86.29 4,382 84.492 -0.86%
2015-03-18 0 0.232 0.229 0.232 0.224 0.234 3,792,000 869,212 0.2292 85.55 84.44 85.55 82.60 86.29 10,283 84.526 -0.43%
2015-03-17 0 0.233 0.233 0.235 0.222 0.234 3,528,000 806,440 0.2286 85.92 85.92 86.66 81.86 86.29 9,567 84.290 -0.85%
2015-03-16 0 0.235 0.235 0.240 0.233 0.240 5,720,000 1,347,872 0.2356 86.66 86.66 88.50 85.92 88.50 15,512 86.893 -2.08%
2015-03-13 0 0.240 0.240 0.242 0.236 0.240 740,000 176,560 0.2386 88.50 88.50 89.24 87.03 88.50 2,007 87.982 -1.64%
2015-03-12 0 0.244 0.240 0.245 0.238 0.246 8,116,000 1,967,712 0.2424 89.98 88.50 90.34 87.76 90.71 22,009 89.403 1.67%
2015-03-11 0 0.240 0.240 0.243 0.240 0.244 2,080,000 503,008 0.2418 88.50 88.50 89.61 88.50 89.98 5,641 89.175 -1.23%
2015-03-10 0 0.243 0.243 0.248 0.239 0.247 3,308,000 804,320 0.2431 89.61 89.61 91.45 88.13 91.08 8,971 89.659 0.41%
2015-03-09 0 0.242 0.246 0.247 0.241 0.255 5,560,000 1,381,888 0.2485 89.24 90.71 91.08 88.87 94.03 15,078 91.649 -6.92%
2015-03-06 0 0.260 0.255 0.260 0.247 0.260 8,788,000 2,217,052 0.2523 95.87 94.03 95.87 91.08 95.87 23,832 93.029 4.00%
2015-03-05 0 0.250 0.248 0.250 0.235 0.255 10,596,000 2,595,976 0.2450 92.19 91.45 92.19 86.66 94.03 28,735 90.342 6.38%
2015-03-04 0 0.235 0.233 0.236 0.226 0.238 2,356,000 551,836 0.2342 86.66 85.92 87.03 83.34 87.76 6,389 86.371 3.52%
2015-03-03 0 0.227 0.226 0.228 0.227 0.233 2,224,000 508,036 0.2284 83.71 83.34 84.08 83.71 85.92 6,031 84.235 -0.44%
2015-03-02 0 0.228 0.228 0.232 0.226 0.231 992,000 226,396 0.2282 84.08 84.08 85.55 83.34 85.18 2,690 84.157 -0.87%
2015-02-27 0 0.230 0.229 0.230 0.230 0.231 3,028,000 699,264 0.2309 84.81 84.44 84.81 84.81 85.18 8,212 85.156 -0.43%
2015-02-26 0 0.231 0.231 0.237 0.227 0.239 2,992,000 704,524 0.2355 85.18 85.18 87.39 83.71 88.13 8,114 86.829 1.32%
2015-02-25 0 0.228 0.227 0.228 0.227 0.229 800,000 181,976 0.2275 84.08 83.71 84.08 83.71 84.44 2,169 83.880 -0.87%
2015-02-24 0 0.230 0.230 0.234 0.230 0.234 1,196,000 277,440 0.2320 84.81 84.81 86.29 84.81 86.29 3,243 85.540 -1.29%
2015-02-23 0 0.233 0.232 0.237 0.225 0.250 6,492,000 1,525,208 0.2349 85.92 85.55 87.39 82.97 92.19 17,605 86.633 -2.51%
2015-02-18 0 0.239 0.239 0.244 0.239 0.243 128,000 30,664 0.2396 88.13 88.13 89.98 88.13 89.61 347 88.339 -1.65%
2015-02-17 0 0.243 0.243 0.247 0.240 0.243 576,000 139,148 0.2416 89.61 89.61 91.08 88.50 89.61 1,562 89.081 0.41%
2015-02-16 0 0.242 0.242 0.245 0.242 0.255 2,772,000 688,204 0.2483 89.24 89.24 90.34 89.24 94.03 7,517 91.550 -5.10%
2015-02-13 0 0.255 0.247 0.255 0.244 0.260 19,752,000 4,964,296 0.2513 94.03 91.08 94.03 89.98 95.87 53,565 92.678 2.00%
2015-02-12 0 0.250 0.246 0.250 0.245 0.255 13,688,000 3,407,548 0.2489 92.19 90.71 92.19 90.34 94.03 37,120 91.798 0.81%
2015-02-11 0 0.248 0.248 0.255 0.242 0.255 29,092,000 7,293,324 0.2507 91.45 91.45 94.03 89.24 94.03 78,894 92.445 -0.40%
2015-02-10 0 0.249 0.249 0.250 0.236 0.249 10,996,000 2,691,584 0.2448 91.82 91.82 92.19 87.03 91.82 29,820 90.262 6.41%
2015-02-09 0 0.234 0.225 0.234 0.216 0.235 3,208,000 729,748 0.2275 86.29 82.97 86.29 79.65 86.66 8,700 83.882 5.41%
2015-02-06 0 0.222 0.222 0.225 0.222 0.228 976,000 219,380 0.2248 81.86 81.86 82.97 81.86 84.08 2,647 82.886 -0.89%
2015-02-05 0 0.224 0.222 0.224 0.217 0.226 3,112,000 697,048 0.2240 82.60 81.86 82.60 80.02 83.34 8,439 82.595 0.90%
2015-02-04 0 0.222 0.222 0.226 0.220 0.227 3,568,000 791,748 0.2219 81.86 81.86 83.34 81.12 83.71 9,676 81.827 -1.33%
2015-02-03 0 0.225 0.221 0.225 0.215 0.238 7,024,000 1,580,452 0.2250 82.97 81.49 82.97 79.28 87.76 19,048 82.971 0.00%
2015-02-02 0 0.225 0.223 0.227 0.222 0.233 3,288,000 740,308 0.2252 82.97 82.23 83.71 81.86 85.92 8,917 83.026 -3.43%
2015-01-30 0 0.233 0.229 0.233 0.217 0.233 16,220,000 3,693,424 0.2277 85.92 84.44 85.92 80.02 85.92 43,986 83.967 3.10%
2015-01-29 0 0.226 0.221 0.226 0.220 0.230 17,836,000 3,988,336 0.2236 83.34 81.49 83.34 81.12 84.81 48,369 82.457 -3.42%
2015-01-28 0 0.234 0.232 0.235 0.229 0.241 8,740,000 2,036,772 0.2330 86.29 85.55 86.66 84.44 88.87 23,702 85.934 -1.68%
2015-01-27 0 0.238 0.237 0.239 0.233 0.243 15,878,000 3,771,922 0.2376 87.76 87.39 88.13 85.92 89.61 43,059 87.599 -1.24%
2015-01-26 0 0.241 0.240 0.241 0.204 0.242 88,928,000 20,598,212 0.2316 88.87 88.50 88.87 75.22 89.24 241,161 85.413 17.56%
2015-01-23 0 0.205 0.204 0.205 0.194 0.207 18,320,000 3,681,700 0.2010 75.59 75.22 75.59 71.54 76.33 49,681 74.106 5.67%
2015-01-22 0 0.194 0.192 0.195 0.182 0.226 78,104,000 15,266,968 0.1955 71.54 70.80 71.91 67.11 83.34 211,807 72.079 -12.22%
2015-01-21 0 0.221 0.220 0.222 0.219 0.245 20,900,000 4,826,024 0.2309 81.49 81.12 81.86 80.76 90.34 56,678 85.148 -11.24%
2015-01-20 0 0.249 0.247 0.249 0.246 0.255 2,416,000 601,248 0.2489 91.82 91.08 91.82 90.71 94.03 6,552 91.767 -0.40%
2015-01-19 0 0.250 0.247 0.250 0.250 0.255 6,104,000 1,528,520 0.2504 92.19 91.08 92.19 92.19 94.03 16,553 92.340 -1.96%
2015-01-16 0 0.255 0.250 0.255 0.250 0.260 3,932,000 1,006,900 0.2561 94.03 92.19 94.03 92.19 95.87 10,663 94.429 -1.92%
2015-01-15 0 0.260 0.255 0.260 0.255 0.265 6,456,000 1,665,420 0.2580 95.87 94.03 95.87 94.03 97.72 17,508 95.124 -1.89%
2015-01-14 0 0.265 0.260 0.265 0.250 0.265 11,604,000 3,022,380 0.2605 97.72 95.87 97.72 92.19 97.72 31,468 96.045 -1.85%
2015-01-13 0 0.270 0.265 0.270 0.265 0.270 1,508,000 402,560 0.2669 99.56 97.72 99.56 97.72 99.56 4,089 98.438 1.89%
2015-01-12 0 0.265 0.265 0.270 0.260 0.270 16,660,000 4,412,940 0.2649 97.72 97.72 99.56 95.87 99.56 45,180 97.675 -1.85%
2015-01-09 0 0.270 0.270 0.275 0.265 0.280 6,448,000 1,753,500 0.2719 99.56 99.56 101.4 97.72 103.3 17,486 100.28 -1.82%
2015-01-08 0 0.275 0.275 0.280 0.275 0.290 20,008,000 5,647,600 0.2823 101.4 101.4 103.3 101.4 106.9 54,259 104.09 -3.51%
2015-01-07 0 0.285 0.285 0.290 0.265 0.285 54,544,000 15,234,660 0.2793 105.1 105.1 106.9 97.72 105.1 147,916 103.00 5.56%
2015-01-06 0 0.270 0.265 0.270 0.265 0.270 11,732,000 3,136,160 0.2673 99.56 97.72 99.56 97.72 99.56 31,816 98.573 1.89%
2015-01-05 0 0.265 0.265 0.270 0.265 0.285 16,812,000 4,553,300 0.2708 97.72 97.72 99.56 97.72 105.1 45,592 99.871 -7.02%
2015-01-02 0 0.285 0.280 0.285 0.275 0.295 9,096,000 2,586,800 0.2844 105.1 103.3 105.1 101.4 108.8 24,667 104.87 -5.00%
2014-12-31 0 0.300 0.290 0.300 0.290 0.305 9,728,000 2,897,220 0.2978 110.6 106.9 110.6 106.9 112.5 26,381 109.82 -1.64%
2014-12-30 0 0.305 0.300 0.305 0.280 0.315 49,492,000 14,855,180 0.3002 112.5 110.6 112.5 103.3 116.2 134,216 110.68 12.96%
2014-12-29 0 0.270 0.265 0.270 0.270 0.285 12,084,000 3,362,940 0.2783 99.56 97.72 99.56 99.56 105.1 32,770 102.62 0.00%
2014-12-24 0 0.270 0.265 0.275 0.265 0.270 40,000 10,700 0.2675 99.56 97.72 101.4 97.72 99.56 108 98.641 1.89%
2014-12-23 0 0.265 0.265 0.270 0.260 0.270 2,328,000 621,920 0.2671 97.72 97.72 99.56 95.87 99.56 6,313 98.511 -1.85%
2014-12-22 0 0.270 0.265 0.270 0.255 0.275 10,132,000 2,668,400 0.2634 99.56 97.72 99.56 94.03 101.4 27,477 97.115 -1.82%
2014-12-19 0 0.275 0.270 0.275 0.270 0.280 7,532,000 2,089,820 0.2775 101.4 99.56 101.4 99.56 103.3 20,426 102.31 1.85%
2014-12-18 0 0.270 0.275 0.280 0.270 0.285 10,364,000 2,871,880 0.2771 99.56 101.4 103.3 99.56 105.1 28,106 102.18 0.00%
2014-12-17 0 0.270 0.270 0.275 0.270 0.295 13,412,000 3,776,000 0.2815 99.56 99.56 101.4 99.56 108.8 36,372 103.82 -6.90%
2014-12-16 0 0.290 0.290 0.295 0.290 0.295 6,556,000 1,914,640 0.2920 106.9 106.9 108.8 106.9 108.8 17,779 107.69 -3.33%
2014-12-15 0 0.300 0.295 0.300 0.290 0.305 14,060,000 4,171,100 0.2967 110.6 108.8 110.6 106.9 112.5 38,129 109.39 -1.64%
2014-12-12 0 0.305 0.300 0.305 0.295 0.320 15,272,000 4,685,900 0.3068 112.5 110.6 112.5 108.8 118.0 41,416 113.14 -1.61%
2014-12-11 0 0.310 0.305 0.310 0.295 0.325 42,292,000 12,961,380 0.3065 114.3 112.5 114.3 108.8 119.8 114,690 113.01 5.08%
2014-12-10 0 0.295 0.295 0.300 0.285 0.305 24,024,000 7,121,100 0.2964 108.8 108.8 110.6 105.1 112.5 65,150 109.30 3.51%
2014-12-09 0 0.285 0.280 0.290 0.275 0.290 19,340,000 5,487,000 0.2837 105.1 103.3 106.9 101.4 106.9 52,447 104.62 3.64%
2014-12-08 0 0.275 0.275 0.280 0.275 0.310 16,680,000 4,921,180 0.2950 101.4 101.4 103.3 101.4 114.3 45,234 108.79 -6.78%
2014-12-05 0 0.295 0.290 0.300 0.290 0.300 8,800,000 2,610,220 0.2966 108.8 106.9 110.6 106.9 110.6 23,864 109.38 0.00%
2014-12-04 0 0.295 0.295 0.300 0.295 0.330 47,476,000 14,960,600 0.3151 108.8 108.8 110.6 108.8 121.7 128,748 116.20 -4.84%
2014-12-03 0 0.310 0.305 0.310 0.290 0.315 44,956,000 13,717,720 0.3051 114.3 112.5 114.3 106.9 116.2 121,915 112.52 6.90%
2014-12-02 0 0.290 0.290 0.295 0.285 0.310 95,212,000 28,160,320 0.2958 106.9 106.9 108.8 105.1 114.3 258,202 109.06 11.54%
2014-12-01 0 0.260 0.260 0.265 0.260 0.275 15,528,000 4,121,360 0.2654 95.87 95.87 97.72 95.87 101.4 42,110 97.872 0.00%
2014-11-28 0 0.260 0.250 0.260 0.250 0.260 5,880,000 1,482,640 0.2521 95.87 92.19 95.87 92.19 95.87 15,946 92.980 1.96%
2014-11-27 0 0.255 0.250 0.255 0.250 0.260 7,468,000 1,894,240 0.2536 94.03 92.19 94.03 92.19 95.87 20,252 93.533 0.00%
2014-11-26 0 0.255 0.250 0.255 0.250 0.260 10,472,000 2,676,460 0.2556 94.03 92.19 94.03 92.19 95.87 28,399 94.246 0.00%
2014-11-25 0 0.255 0.255 0.260 0.255 0.260 5,052,000 1,297,920 0.2569 94.03 94.03 95.87 94.03 95.87 13,700 94.736 -1.92%
2014-11-24 0 0.260 0.255 0.260 0.250 0.260 12,648,000 3,244,520 0.2565 95.87 94.03 95.87 92.19 95.87 34,300 94.593 0.00%
2014-11-21 0 0.260 0.260 0.265 0.245 0.260 19,556,000 4,933,624 0.2523 95.87 95.87 97.72 90.34 95.87 53,033 93.029 4.00%
2014-11-20 0 0.250 0.250 0.255 0.249 0.275 42,844,000 10,964,880 0.2559 92.19 92.19 94.03 91.82 101.4 116,187 94.373 -9.09%
2014-11-19 0 0.275 0.270 0.275 0.270 0.295 34,172,000 9,632,560 0.2819 101.4 99.56 101.4 99.56 108.8 92,670 103.94 -5.17%
2014-11-18 0 0.290 0.290 0.295 0.285 0.300 3,792,000 1,103,520 0.2910 106.9 106.9 108.8 105.1 110.6 10,283 107.31 -1.69%
2014-11-17 0 0.295 0.290 0.295 0.285 0.300 17,620,000 5,170,880 0.2935 108.8 106.9 108.8 105.1 110.6 47,783 108.22 3.51%
2014-11-14 0 0.285 0.280 0.285 0.280 0.290 9,152,000 2,589,420 0.2829 105.1 103.3 105.1 103.3 106.9 24,819 104.33 -1.72%
2014-11-13 0 0.290 0.285 0.290 0.270 0.295 19,516,000 5,530,040 0.2834 106.9 105.1 106.9 99.56 108.8 52,925 104.49 3.57%
2014-11-12 0 0.280 0.275 0.280 0.275 0.295 11,508,000 3,256,120 0.2829 103.3 101.4 103.3 101.4 108.8 31,208 104.34 -3.45%
2014-11-11 0 0.290 0.285 0.290 0.285 0.305 12,862,000 3,771,430 0.2932 106.9 105.1 106.9 105.1 112.5 34,880 108.13 -3.33%
2014-11-10 0 0.300 0.295 0.300 0.290 0.315 37,890,000 11,481,340 0.3030 110.6 108.8 110.6 106.9 116.2 102,753 111.74 1.69%
2014-11-07 0 0.295 0.295 0.300 0.290 0.320 59,040,000 17,885,780 0.3029 108.8 108.8 110.6 106.9 118.0 160,108 111.71 -1.67%
2014-11-06 0 0.300 0.300 0.305 0.275 0.305 102,720,000 30,378,360 0.2957 110.6 110.6 112.5 101.4 112.5 278,563 109.05 11.11%
2014-11-05 0 0.270 0.270 0.275 0.270 0.280 8,604,000 2,348,640 0.2730 99.56 99.56 101.4 99.56 103.3 23,333 100.66 0.00%
2014-11-04 0 0.270 0.265 0.270 0.265 0.270 14,400,000 3,848,800 0.2673 99.56 97.72 99.56 97.72 99.56 39,051 98.559 0.00%
2014-11-03 0 0.270 0.270 0.275 0.270 0.280 9,352,000 2,584,100 0.2763 99.56 99.56 101.4 99.56 103.3 25,361 101.89 -3.57%
2014-10-31 0 0.280 0.275 0.280 0.270 0.285 15,524,000 4,320,920 0.2783 103.3 101.4 103.3 99.56 105.1 42,099 102.64 1.82%
2014-10-30 0 0.275 0.275 0.280 0.265 0.300 51,412,000 14,690,540 0.2857 101.4 101.4 103.3 97.72 110.6 139,422 105.37 3.77%
2014-10-29 0 0.265 0.260 0.265 0.260 0.270 9,720,000 2,596,400 0.2671 97.72 95.87 97.72 95.87 99.56 26,359 98.500 1.92%
2014-10-28 0 0.260 0.255 0.260 0.242 0.265 13,972,000 3,562,764 0.2550 95.87 94.03 95.87 89.24 97.72 37,890 94.029 6.56%
2014-10-27 0 0.244 0.244 0.246 0.244 0.250 9,196,000 2,271,448 0.2470 89.98 89.98 90.71 89.98 92.19 24,938 91.083 -2.40%
2014-10-24 0 0.250 0.249 0.250 0.241 0.265 23,060,000 5,805,924 0.2518 92.19 91.82 92.19 88.87 97.72 62,536 92.842 3.31%
2014-10-23 0 0.242 0.241 0.246 0.242 0.255 4,200,000 1,034,948 0.2464 89.24 88.87 90.71 89.24 94.03 11,390 90.866 -2.81%
2014-10-22 0 0.249 0.246 0.250 0.245 0.255 6,632,000 1,664,280 0.2509 91.82 90.71 92.19 90.34 94.03 17,985 92.537 -0.40%
2014-10-21 0 0.250 0.248 0.250 0.242 0.255 15,328,000 3,815,236 0.2489 92.19 91.45 92.19 89.24 94.03 41,567 91.784 0.00%
2014-10-20 0 0.250 0.250 0.260 0.248 0.260 7,808,000 1,968,788 0.2522 92.19 92.19 95.87 91.45 95.87 21,174 92.980 -1.96%
2014-10-17 0 0.255 0.250 0.255 0.250 0.260 14,384,000 3,657,200 0.2543 94.03 92.19 94.03 92.19 95.87 39,007 93.756 0.00%
2014-10-16 0 0.255 0.260 0.265 0.250 0.270 19,544,000 5,028,720 0.2573 94.03 95.87 97.72 92.19 99.56 53,001 94.880 -5.56%
2014-10-15 0 0.270 0.265 0.270 0.260 0.270 4,176,000 1,104,300 0.2644 99.56 97.72 99.56 95.87 99.56 11,325 97.512 3.85%
2014-10-14 0 0.260 0.260 0.265 0.260 0.270 7,868,000 2,070,120 0.2631 95.87 95.87 97.72 95.87 99.56 21,337 97.020 -1.89%
2014-10-13 0 0.265 0.260 0.270 0.255 0.265 6,424,000 1,686,180 0.2625 97.72 95.87 99.56 94.03 97.72 17,421 96.790 -1.85%
2014-10-10 0 0.270 0.265 0.270 0.260 0.275 16,124,000 4,293,840 0.2663 99.56 97.72 99.56 95.87 101.4 43,726 98.199 -1.82%
2014-10-09 0 0.275 0.265 0.275 0.265 0.280 9,812,000 2,649,320 0.2700 101.4 97.72 101.4 97.72 103.3 26,609 99.566 0.00%
2014-10-08 0 0.275 0.265 0.275 0.270 0.275 10,872,000 2,954,440 0.2717 101.4 97.72 101.4 99.56 101.4 29,483 100.21 0.00%
2014-10-07 0 0.275 0.270 0.275 0.270 0.280 13,304,000 3,656,180 0.2748 101.4 99.56 101.4 99.56 103.3 36,079 101.34 -3.51%
2014-10-06 0 0.285 0.280 0.285 0.275 0.290 17,068,000 4,818,580 0.2823 105.1 103.3 105.1 101.4 106.9 46,286 104.10 3.64%
2014-10-03 0 0.275 0.265 0.275 0.250 0.275 18,396,000 4,815,140 0.2617 101.4 97.72 101.4 92.19 101.4 49,887 96.520 1.85%
2014-09-30 0 0.270 0.265 0.270 0.255 0.275 19,468,000 5,149,680 0.2645 99.56 97.72 99.56 94.03 101.4 52,795 97.542 -1.82%
2014-09-29 0 0.275 0.270 0.275 0.260 0.290 40,840,000 11,207,620 0.2744 101.4 99.56 101.4 95.87 106.9 110,753 101.20 -8.33%
2014-09-26 0 0.300 0.295 0.300 0.280 0.315 55,464,000 16,553,180 0.2984 110.6 108.8 110.6 103.3 116.2 150,411 110.05 3.45%
2014-09-25 0 0.290 0.285 0.290 0.280 0.340 189,712,000 59,670,140 0.3145 106.9 105.1 106.9 103.3 125.4 514,473 115.98 -3.33%
2014-09-24 0 0.300 0.300 0.305 0.260 0.300 145,460,000 42,437,100 0.2917 110.6 110.6 112.5 95.87 110.6 394,468 107.58 13.21%
2014-09-23 0 0.265 0.260 0.265 0.260 0.280 25,632,000 6,847,280 0.2671 97.72 95.87 97.72 95.87 103.3 69,511 98.507 -1.85%
2014-09-22 0 0.270 0.270 0.275 0.244 0.285 36,696,000 9,942,548 0.2709 99.56 99.56 101.4 89.98 105.1 99,515 99.910 8.87%
2014-09-19 0 0.248 0.248 0.250 0.242 0.255 9,088,000 2,263,128 0.2490 91.45 91.45 92.19 89.24 94.03 24,645 91.828 0.40%
2014-09-18 0 0.247 0.246 0.247 0.243 0.260 27,720,000 6,914,656 0.2494 91.08 90.71 91.08 89.61 95.87 75,173 91.983 -5.00%
2014-09-17 0 0.260 0.250 0.255 0.255 0.285 44,140,000 11,599,400 0.2628 95.87 92.19 94.03 94.03 105.1 119,702 96.903 -7.14%
2014-09-16 0 0.280 0.275 0.280 0.275 0.310 58,812,000 17,074,960 0.2903 103.3 101.4 103.3 101.4 114.3 159,490 107.06 1.82%
2014-09-15 0 0.275 0.275 0.280 0.265 0.285 23,008,000 6,310,160 0.2743 101.4 101.4 103.3 97.72 105.1 62,395 101.13 1.85%
2014-09-12 0 0.270 0.265 0.275 0.265 0.300 59,884,000 16,977,240 0.2835 99.56 97.72 101.4 97.72 110.6 162,397 104.54 -1.82%
2014-09-11 0 0.275 0.270 0.275 0.250 0.295 122,732,000 34,282,740 0.2793 101.4 99.56 101.4 92.19 108.8 332,833 103.00 7.84%
2014-09-10 0 0.255 0.250 0.255 0.237 0.260 33,816,000 8,519,204 0.2519 94.03 92.19 94.03 87.39 95.87 91,704 92.899 5.81%
2014-09-08 0 0.241 0.240 0.243 0.240 0.245 8,864,000 2,149,152 0.2425 88.87 88.50 89.61 88.50 90.34 24,038 89.407 -1.63%
2014-09-05 0 0.245 0.244 0.245 0.228 0.247 29,194,000 7,006,916 0.2400 90.34 89.98 90.34 84.08 91.08 79,170 88.504 5.15%
2014-09-04 0 0.233 0.228 0.233 0.216 0.233 9,926,000 2,225,548 0.2242 85.92 84.08 85.92 79.65 85.92 26,918 82.679 4.02%
2014-09-03 0 0.224 0.222 0.224 0.214 0.228 16,108,000 3,574,184 0.2219 82.60 81.86 82.60 78.91 84.08 43,683 81.821 3.70%
2014-09-02 0 0.216 0.215 0.218 0.213 0.220 9,468,000 2,051,584 0.2167 79.65 79.28 80.39 78.54 81.12 25,676 79.903 0.00%
2014-09-01 0 0.216 0.215 0.216 0.212 0.220 5,536,000 1,189,880 0.2149 79.65 79.28 79.65 78.17 81.12 15,013 79.257 0.93%
2014-08-29 0 0.214 0.214 0.218 0.203 0.221 24,940,000 5,237,096 0.2100 78.91 78.91 80.39 74.86 81.49 67,634 77.433 -2.28%
2014-08-28 0 0.219 0.216 0.220 0.216 0.235 21,164,000 4,741,948 0.2241 80.76 79.65 81.12 79.65 86.66 57,394 82.621 -5.19%
2014-08-27 0 0.231 0.231 0.232 0.230 0.238 8,344,000 1,941,580 0.2327 85.18 85.18 85.55 84.81 87.76 22,628 85.805 -1.70%
2014-08-26 0 0.235 0.234 0.236 0.232 0.239 7,588,000 1,778,392 0.2344 86.66 86.29 87.03 85.55 88.13 20,578 86.424 -1.67%
2014-08-25 0 0.239 0.239 0.240 0.235 0.244 9,708,000 2,322,436 0.2392 88.13 88.13 88.50 86.66 89.98 26,327 88.216 -0.83%
2014-08-22 0 0.241 0.239 0.241 0.233 0.241 7,568,000 1,801,120 0.2380 88.87 88.13 88.87 85.92 88.87 20,523 87.759 3.43%
2014-08-21 0 0.233 0.233 0.235 0.232 0.245 31,392,000 7,388,244 0.2354 85.92 85.92 86.66 85.55 90.34 85,131 86.787 -4.12%
2014-08-20 0 0.243 0.242 0.243 0.240 0.250 17,496,000 4,284,272 0.2449 89.61 89.24 89.61 88.50 92.19 47,447 90.296 -1.22%
2014-08-19 0 0.246 0.244 0.245 0.231 0.255 35,756,000 8,703,440 0.2434 90.71 89.98 90.34 85.18 94.03 96,965 89.758 6.49%
2014-08-18 0 0.231 0.231 0.232 0.230 0.243 29,200,000 6,809,812 0.2332 85.18 85.18 85.55 84.81 89.61 79,186 85.997 -4.94%
2014-08-15 0 0.243 0.240 0.243 0.240 0.250 22,056,000 5,380,596 0.2440 89.61 88.50 89.61 88.50 92.19 59,813 89.957 -2.02%
2014-08-14 0 0.248 0.248 0.249 0.244 0.260 17,716,000 4,389,608 0.2478 91.45 91.45 91.82 89.98 95.87 48,043 91.368 -0.80%
2014-08-13 0 0.250 0.250 0.255 0.250 0.265 27,804,000 7,087,500 0.2549 92.19 92.19 94.03 92.19 97.72 75,401 93.998 0.81%
2014-08-12 0 0.248 0.248 0.249 0.245 0.260 25,764,000 6,523,956 0.2532 91.45 91.45 91.82 90.34 95.87 69,868 93.375 -4.62%
2014-08-11 0 0.260 0.255 0.260 0.230 0.265 64,291,789 16,144,598 0.2511 95.87 94.03 95.87 84.81 97.72 174,351 92.598 12.07%
2014-08-08 0 0.232 0.229 0.232 0.227 0.238 24,152,000 5,598,548 0.2318 85.55 84.44 85.55 83.71 87.76 65,497 85.478 -2.93%
2014-08-07 0 0.239 0.236 0.239 0.233 0.240 17,816,000 4,195,580 0.2355 88.13 87.03 88.13 85.92 88.50 48,315 86.839 0.00%
2014-08-06 0 0.239 0.238 0.239 0.235 0.242 12,804,000 3,049,232 0.2381 88.13 87.76 88.13 86.66 89.24 34,723 87.817 -1.24%
2014-08-05 0 0.242 0.240 0.242 0.232 0.250 45,544,000 10,995,100 0.2414 89.24 88.50 89.24 85.55 92.19 123,509 89.023 -5.10%
2014-08-04 0 0.255 0.250 0.255 0.245 0.260 32,908,000 8,272,276 0.2514 94.03 92.19 94.03 90.34 95.87 89,242 92.695 4.51%
2014-08-01 0 0.244 0.243 0.244 0.225 0.260 135,412,000 33,540,304 0.2477 89.98 89.61 89.98 82.97 95.87 367,219 91.336 6.09%
2014-07-31 0 0.230 0.228 0.230 0.226 0.241 86,284,000 20,030,212 0.2321 84.81 84.08 84.81 83.34 88.87 233,991 85.603 -4.17%
2014-07-30 0 0.240 0.239 0.240 0.224 0.249 115,308,000 27,336,756 0.2371 88.50 88.13 88.50 82.60 91.82 312,700 87.422 -2.83%
2014-07-29 0 0.247 0.246 0.248 0.240 0.285 106,364,000 27,664,612 0.2601 91.08 90.71 91.45 88.50 105.1 288,445 95.910 -3.14%
2014-07-28 0 0.255 0.250 0.255 0.250 0.305 149,676,000 39,410,020 0.2633 94.03 92.19 94.03 92.19 112.5 405,901 97.093 -15.00%
2014-07-25 0 0.300 0.295 0.300 0.290 0.355 74,340,000 23,334,460 0.3139 110.6 108.8 110.6 106.9 130.9 201,600 115.75 -13.04%
2014-07-24 0 0.345 0.340 0.345 0.320 0.355 38,364,000 13,033,800 0.3397 127.2 125.4 127.2 118.0 130.9 104,038 125.28 4.55%
2014-07-23 0 0.330 0.320 0.325 0.310 0.360 109,212,000 37,045,000 0.3392 121.7 118.0 119.8 114.3 132.8 296,168 125.08 8.20%
2014-07-22 0 0.305 0.305 0.310 0.260 0.330 126,842,000 38,692,280 0.3050 112.5 112.5 114.3 95.87 121.7 343,978 112.48 3.39%
2014-07-21 0 0.295 0.290 0.295 0.280 0.305 41,028,000 11,986,140 0.2921 108.8 106.9 108.8 103.3 112.5 111,262 107.73 5.36%
2014-07-18 0 0.280 0.280 0.285 0.248 0.335 283,356,000 83,372,912 0.2942 103.3 103.3 105.1 91.45 123.5 768,423 108.50 9.80%
2014-07-17 0 0.255 0.250 0.255 0.216 0.260 147,984,000 36,012,304 0.2434 94.03 92.19 94.03 79.65 95.87 401,313 89.736 15.38%
2014-07-16 0 0.221 0.221 0.223 0.217 0.230 51,332,000 11,388,976 0.2219 81.49 81.49 82.23 80.02 84.81 139,205 81.814 -1.34%
2014-07-15 0 0.224 0.224 0.225 0.198 0.228 110,600,000 23,926,312 0.2163 82.60 82.60 82.97 73.01 84.08 299,932 79.772 12.00%
2014-07-14 0 0.200 0.199 0.200 0.196 0.200 11,296,000 2,231,480 0.1975 73.75 73.38 73.75 72.27 73.75 30,633 72.845 0.50%
2014-07-11 0 0.199 0.197 0.199 0.197 0.200 7,644,000 1,516,672 0.1984 73.38 72.64 73.38 72.64 73.75 20,729 73.165 -0.50%
2014-07-10 0 0.200 0.201 0.202 0.197 0.205 14,272,000 2,881,984 0.2019 73.75 74.12 74.49 72.64 75.59 38,704 74.463 1.01%
2014-07-09 0 0.198 0.196 0.197 0.195 0.200 17,700,000 3,477,684 0.1965 73.01 72.27 72.64 71.91 73.75 48,000 72.452 -1.98%
2014-07-08 0 0.202 0.201 0.202 0.200 0.206 13,428,000 2,704,352 0.2014 74.49 74.12 74.49 73.75 75.96 36,415 74.265 -0.98%
2014-07-07 0 0.204 0.203 0.204 0.202 0.208 15,316,000 3,134,368 0.2046 75.22 74.86 75.22 74.49 76.70 41,535 75.463 -0.49%
2014-07-04 0 0.205 0.204 0.205 0.196 0.218 30,236,000 6,276,192 0.2076 75.59 75.22 75.59 72.27 80.39 81,996 76.543 0.00%
2014-07-03 0 0.205 0.205 0.206 0.201 0.208 23,360,000 4,766,700 0.2041 75.59 75.59 75.96 74.12 76.70 63,349 75.245 0.00%
2014-07-02 0 0.205 0.205 0.207 0.203 0.211 14,444,000 2,983,784 0.2066 75.59 75.59 76.33 74.86 77.81 39,170 76.175 -0.97%
2014-06-30 0 0.207 0.206 0.207 0.204 0.218 13,661,200 2,855,960 0.2091 76.33 75.96 76.33 75.22 80.39 37,047 77.090 -1.90%
2014-06-27 0 0.211 0.211 0.212 0.205 0.219 31,756,000 6,748,552 0.2125 77.81 77.81 78.17 75.59 80.76 86,118 78.364 2.43%
2014-06-26 0 0.206 0.204 0.207 0.200 0.230 89,279,578 19,291,312 0.2161 75.96 75.22 76.33 73.75 84.81 242,114 79.679 -5.94%
2014-06-25 0 0.219 0.218 0.219 0.210 0.233 156,895,789 34,831,483 0.2220 80.76 80.39 80.76 77.44 85.92 425,480 81.864 2.34%
2014-06-24 0 0.214 0.214 0.215 0.193 0.224 255,195,578 54,578,811 0.2139 78.91 78.91 79.28 71.17 82.60 692,056 78.865 9.74%
2014-06-23 0 0.195 0.194 0.195 0.194 0.200 18,988,000 3,746,040 0.1973 71.91 71.54 71.91 71.54 73.75 51,493 72.749 0.00%
2014-06-20 0 0.195 0.194 0.195 0.191 0.211 82,676,000 16,756,024 0.2027 71.91 71.54 71.91 70.43 77.81 224,206 74.735 2.09%
2014-06-19 0 0.191 0.191 0.193 0.190 0.199 16,812,000 3,254,316 0.1936 70.43 70.43 71.17 70.06 73.38 45,592 71.379 0.53%
2014-06-18 0 0.190 0.189 0.191 0.185 0.204 38,500,000 7,534,056 0.1957 70.06 69.69 70.43 68.22 75.22 104,407 72.161 2.15%
2014-06-17 0 0.186 0.183 0.185 0.183 0.196 16,740,000 3,151,216 0.1882 68.59 67.48 68.22 67.48 72.27 45,397 69.415 -2.62%
2014-06-16 0 0.191 0.188 0.193 0.186 0.206 34,968,000 6,896,484 0.1972 70.43 69.32 71.17 68.59 75.96 94,828 72.726 0.53%
2014-06-13 0 0.190 0.190 0.191 0.188 0.196 23,120,000 4,396,436 0.1902 70.06 70.06 70.43 69.32 72.27 62,698 70.120 -2.56%
2014-06-12 0 0.195 0.194 0.196 0.195 0.203 19,560,000 3,889,704 0.1989 71.91 71.54 72.27 71.91 74.86 53,044 73.330 -3.94%
2014-06-11 0 0.203 0.203 0.204 0.200 0.213 57,496,000 11,803,392 0.2053 74.86 74.86 75.22 73.75 78.54 155,921 75.701 0.00%
2014-06-10 0 0.203 0.202 0.203 0.198 0.212 35,478,000 7,241,522 0.2041 74.86 74.49 74.86 73.01 78.17 96,212 75.267 0.50%
2014-06-09 0 0.202 0.201 0.202 0.184 0.210 119,300,000 23,948,116 0.2007 74.49 74.12 74.49 67.85 77.44 323,525 74.022 3.59%
2014-06-06 0 0.195 0.194 0.195 0.186 0.203 45,292,000 8,831,612 0.1950 71.91 71.54 71.91 68.59 74.86 122,826 71.904 -3.94%
2014-06-05 0 0.203 0.202 0.203 0.200 0.224 86,280,000 17,987,660 0.2085 74.86 74.49 74.86 73.75 82.60 233,980 76.877 -6.45%
2014-06-04 0 0.217 0.216 0.217 0.203 0.238 89,580,000 19,888,876 0.2220 80.02 79.65 80.02 74.86 87.76 242,929 81.871 -3.56%
2014-06-03 0 0.225 0.222 0.225 0.219 0.237 45,080,000 10,197,028 0.2262 82.97 81.86 82.97 80.76 87.39 122,251 83.411 -3.43%
2014-05-30 0 0.233 0.232 0.233 0.230 0.250 44,582,000 10,553,996 0.2367 85.92 85.55 85.92 84.81 92.19 120,900 87.295 -4.51%
2014-05-29 0 0.244 0.242 0.244 0.226 0.265 160,332,000 39,757,388 0.2480 89.98 89.24 89.98 83.34 97.72 434,799 91.439 6.09%
2014-05-28 0 0.230 0.230 0.231 0.224 0.247 59,232,000 13,813,312 0.2332 84.81 84.81 85.18 82.60 91.08 160,629 85.995 -4.56%
2014-05-27 0 0.241 0.241 0.243 0.234 0.255 87,284,000 21,415,528 0.2454 88.87 88.87 89.61 86.29 94.03 236,702 90.474 -2.82%
2014-05-26 0 0.248 0.248 0.249 0.213 0.265 337,512,000 82,402,448 0.2441 91.45 91.45 91.82 78.54 97.72 915,287 90.029 16.43%
2014-05-23 0 0.213 0.213 0.215 0.210 0.250 209,412,000 48,033,324 0.2294 78.54 78.54 79.28 77.44 92.19 567,897 84.581 -13.41%
2014-05-22 0 0.246 0.247 0.248 0.178 0.248 389,936,000 83,323,864 0.2137 90.71 91.08 91.45 65.64 91.45 1,057,454 78.797 32.26%
2014-05-21 0 0.186 0.185 0.187 0.175 0.199 70,100,000 13,117,012 0.1871 68.59 68.22 68.96 64.53 73.38 190,102 69.000 -2.11%
2014-05-20 0 0.190 0.190 0.192 0.181 0.231 290,104,000 60,816,492 0.2096 70.06 70.06 70.80 66.74 85.18 786,723 77.304 -6.40%
2014-05-19 0 0.203 0.202 0.203 0.173 0.212 541,304,000 109,207,068 0.2017 74.86 74.49 74.86 63.79 78.17 1,467,943 74.395 15.34%
2014-05-16 0 0.176 0.175 0.176 0.143 0.184 297,600,000 49,341,652 0.1658 64.90 64.53 64.90 52.73 67.85 807,051 61.138 23.08%
2014-05-15 0 0.143 0.143 0.144 0.136 0.158 84,044,000 12,555,080 0.1494 52.73 52.73 53.10 50.15 58.26 227,916 55.086 1.42%
2014-05-14 0 0.141 0.140 0.142 0.140 0.161 72,016,000 10,803,400 0.1500 51.99 51.63 52.36 51.63 59.37 195,298 55.318 -4.73%
2014-05-13 0 0.148 0.148 0.150 0.132 0.162 152,732,000 22,863,684 0.1497 54.58 54.58 55.31 48.67 59.74 414,188 55.201 2.78%
2014-05-12 0 0.144 0.142 0.144 0.124 0.165 305,604,000 46,710,736 0.1528 53.10 52.36 53.10 45.72 60.84 828,757 56.362 9.92%
2014-05-09 0 0.131 0.130 0.131 0.123 0.168 244,816,000 33,394,156 0.1364 48.31 47.94 48.31 45.36 61.95 663,908 50.299 -15.48%
2014-05-08 0 0.155 0.154 0.156 0.150 0.246 640,744,000 126,285,392 0.1971 57.16 56.79 57.53 55.31 90.71 1,737,611 72.678 -19.69%
2014-05-07 0 0.193 0.195 0.196 0.119 0.196 600,965,000 97,437,781 0.1621 71.17 71.91 72.27 43.88 72.27 1,629,736 59.787 63.56%
2014-05-05 0 0.118 0.117 0.118 0.070 0.138 386,804,000 45,671,840 0.1181 43.51 43.14 43.51 25.81 50.89 1,048,960 43.540 63.89%
2014-05-02 0 0.072 0.072 0.073 0.068 0.090 139,212,000 10,284,236 0.0739 26.55 26.55 26.92 25.08 33.19 377,524 27.241 -19.10%
2014-04-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2012-03-07 0 0.089 0.086 0.090 0.085 0.089 2,008,000 177,472 0.0884 32.82 31.71 33.19 31.34 32.82 5,445 32.591 0.00%
2012-03-06 0 0.089 0.087 0.088 0.084 0.092 4,884,000 425,788 0.0872 32.82 32.08 32.45 30.97 33.93 13,245 32.148 -2.20%
2012-03-05 0 0.091 0.089 0.091 0.090 0.096 2,684,000 243,728 0.0908 33.56 32.82 33.56 33.19 35.40 7,279 33.485 -3.19%
2012-03-02 0 0.094 0.092 0.094 0.091 0.094 1,840,000 170,868 0.0929 34.66 33.93 34.66 33.56 34.66 4,990 34.243 2.17%
2012-03-01 0 0.092 0.092 0.095 0.092 0.102 8,400,000 807,144 0.0961 33.93 33.93 35.03 33.93 37.61 22,780 35.433 -1.08%
2012-02-29 0 0.093 0.093 0.094 0.090 0.093 3,084,000 281,780 0.0914 34.29 34.29 34.66 33.19 34.29 8,363 33.692 3.33%
2012-02-28 0 0.090 0.089 0.091 0.090 0.092 3,824,000 346,508 0.0906 33.19 32.82 33.56 33.19 33.93 10,370 33.414 -2.17%
2012-02-27 0 0.092 0.092 0.093 0.090 0.093 4,424,000 404,840 0.0915 33.93 33.93 34.29 33.19 34.29 11,997 33.744 -1.08%
2012-02-24 0 0.093 0.093 0.095 0.093 0.095 4,644,000 437,488 0.0942 34.29 34.29 35.03 34.29 35.03 12,594 34.738 -4.12%
2012-02-23 0 0.097 0.096 0.098 0.094 0.099 3,304,000 317,196 0.0960 35.77 35.40 36.14 34.66 36.51 8,960 35.401 -1.02%
2012-02-22 0 0.098 0.097 0.098 0.092 0.104 7,816,000 766,916 0.0981 36.14 35.77 36.14 33.93 38.35 21,196 36.182 1.03%
2012-02-21 0 0.097 0.096 0.097 0.094 0.101 6,448,000 621,648 0.0964 35.77 35.40 35.77 34.66 37.24 17,486 35.551 -3.00%
2012-02-20 0 0.100 0.100 0.101 0.098 0.105 15,312,000 1,536,608 0.1004 36.88 36.88 37.24 36.14 38.72 41,524 37.005 4.17%
2012-02-17 0 0.096 0.095 0.096 0.090 0.126 67,208,000 6,658,608 0.0991 35.40 35.03 35.40 33.19 46.46 182,259 36.534 -21.31%
2012-02-16 0 0.122 0.121 0.123 0.120 0.154 31,960,000 4,334,116 0.1356 44.99 44.62 45.36 44.25 56.79 86,671 50.006 -7.58%
2012-02-15 0 0.132 0.128 0.132 0.128 0.132 3,108,000 399,596 0.1286 48.67 47.20 48.67 47.20 48.67 8,428 47.410 3.12%
2012-02-14 0 0.128 0.124 0.134 0.124 0.129 416,000 52,612 0.1265 47.20 45.72 49.41 45.72 47.57 1,128 46.636 -5.88%
2012-02-13 0 0.136 0.133 0.149 0.136 0.149 128,000 17,484 0.1366 50.15 49.04 54.94 50.15 54.94 347 50.369 -6.85%
2012-02-10 0 0.146 0.143 0.146 0.135 0.154 908,000 134,012 0.1476 53.84 52.73 53.84 49.78 56.79 2,462 54.424 -2.67%
2012-02-09 0 0.150 0.146 0.150 0.142 0.160 800,000 123,104 0.1539 55.31 53.84 55.31 52.36 59.00 2,169 56.743 0.00%
2012-02-08 0 0.150 0.135 0.140 0.133 0.158 324,000 47,876 0.1478 55.31 49.78 51.63 49.04 58.26 879 54.489 11.11%
2012-02-07 0 0.135 0.133 0.135 0.133 0.140 196,000 26,592 0.1357 49.78 49.04 49.78 49.04 51.63 532 50.030 -3.57%
2012-02-06 0 0.140 0.135 0.140 0.140 0.140 28,000 3,920 0.1400 51.63 49.78 51.63 51.63 51.63 76 51.625 5.26%
2012-02-03 0 0.133 0.133 0.143 0.132 0.133 480,000 63,680 0.1327 49.04 49.04 52.73 48.67 49.04 1,302 48.921 -3.62%
2012-02-02 0 0.138 0.137 0.145 0.138 0.138 300,000 41,400 0.1380 50.89 50.52 53.47 50.89 50.89 814 50.888 0.00%
2012-02-01 0 0.138 0.135 0.138 0.135 0.142 400,000 55,676 0.1392 50.89 49.78 50.89 49.78 52.36 1,085 51.326 0.73%
2012-01-31 0 0.137 0.137 0.149 0.135 0.140 440,000 60,000 0.1364 50.52 50.52 54.94 49.78 51.63 1,193 50.284 -8.05%
2012-01-30 0 0.149 0.127 0.149 0.150 0.150 60,000 9,000 0.1500 54.94 46.83 54.94 55.31 55.31 163 55.313 6.43%
2012-01-27 0 0.140 0.127 0.150 - - 0 0 - 51.63 46.83 55.31 - - 0 - 0.00%
2012-01-26 0 0.140 0.127 0.150 - - 0 0 - 51.63 46.83 55.31 - - 0 - 0.00%
2012-01-20 0 0.140 0.135 0.158 0.142 0.142 100,000 14,200 0.1420 51.63 49.78 58.26 52.36 52.36 271 52.363 0.00%
2012-01-19 0 0.140 0.135 0.140 - - 0 0 - 51.63 49.78 51.63 - - 0 - 0.00%
2012-01-18 0 0.140 0.127 0.140 - - 0 0 - 51.63 46.83 51.63 - - 0 - 0.00%
2012-01-17 0 0.140 0.129 0.140 - - 0 0 - 51.63 47.57 51.63 - - 0 - 0.00%
2012-01-16 0 0.140 0.129 0.140 - - 0 0 - 51.63 47.57 51.63 - - 0 - -1.41%
2012-01-13 0 0.142 0.126 0.142 - - 0 0 - 52.36 46.46 52.36 - - 0 - 0.00%
2012-01-12 0 0.142 0.132 0.142 - - 0 0 - 52.36 48.67 52.36 - - 0 - 0.00%
2012-01-11 0 0.142 0.131 0.145 0.130 0.143 200,000 27,100 0.1355 52.36 48.31 53.47 47.94 52.73 542 49.966 5.19%
2012-01-10 0 0.135 0.130 0.141 0.133 0.141 24,000 3,232 0.1347 49.78 47.94 51.99 49.04 51.99 65 49.658 1.50%
2012-01-09 0 0.133 0.132 0.140 0.130 0.135 1,112,000 147,480 0.1326 49.04 48.67 51.63 47.94 49.78 3,016 48.906 -5.67%
2012-01-06 0 0.141 0.136 0.141 0.133 0.141 468,000 64,060 0.1369 51.99 50.15 51.99 49.04 51.99 1,269 50.475 -4.08%
2012-01-05 0 0.147 0.133 0.158 - - 0 0 - 54.21 49.04 58.26 - - 0 - 0.00%
2012-01-04 0 0.147 0.140 0.152 0.139 0.147 408,000 57,564 0.1411 54.21 51.63 56.05 51.26 54.21 1,106 52.026 4.26%
2012-01-03 0 0.141 0.141 0.152 0.141 0.147 128,000 18,152 0.1418 51.99 51.99 56.05 51.99 54.21 347 52.293 -8.44%
2011-12-30 0 0.154 0.147 0.154 0.148 0.158 380,000 57,528 0.1514 56.79 54.21 56.79 54.58 58.26 1,031 55.825 -1.91%
2011-12-29 0 0.157 0.150 0.157 0.143 0.169 1,000,000 152,692 0.1527 57.89 55.31 57.89 52.73 62.32 2,712 56.305 -5.99%
2011-12-28 0 0.167 0.146 0.173 - - 0 0 - 61.58 53.84 63.79 - - 0 - 0.00%
2011-12-23 0 0.167 0.144 0.169 - - 0 0 - 61.58 53.10 62.32 - - 0 - 0.00%
2011-12-22 0 0.167 0.148 0.167 - - 0 0 - 61.58 54.58 61.58 - - 0 - 0.00%
2011-12-21 0 0.167 0.149 0.173 - - 0 0 - 61.58 54.94 63.79 - - 0 - 0.00%
2011-12-20 0 0.167 0.144 0.157 0.169 0.169 80,000 13,520 0.1690 61.58 53.10 57.89 62.32 62.32 217 62.319 -1.18%
2011-12-19 0 0.169 0.172 0.176 0.162 0.179 76,000 13,136 0.1728 62.32 63.43 64.90 59.74 66.01 206 63.736 4.32%
2011-12-16 0 0.162 0.162 0.163 0.141 0.162 244,000 37,904 0.1553 59.74 59.74 60.11 51.99 59.74 662 57.283 2.53%
2011-12-15 0 0.158 0.158 0.163 0.158 0.158 28,000 4,424 0.1580 58.26 58.26 60.11 58.26 58.26 76 58.263 0.00%
2011-12-14 0 0.158 0.153 0.164 0.158 0.158 160,000 25,280 0.1580 58.26 56.42 60.48 58.26 58.26 434 58.263 0.00%
2011-12-13 0 0.158 0.158 0.162 0.145 0.159 1,252,000 198,416 0.1585 58.26 58.26 59.74 53.47 58.63 3,395 58.439 0.00%
2011-12-12 0 0.158 0.158 0.162 - - 0 0 - 58.26 58.26 59.74 - - 0 - 0.64%
2011-12-09 0 0.157 0.163 0.166 0.156 0.165 572,000 91,756 0.1604 57.89 60.11 61.21 57.53 60.84 1,551 59.152 -5.42%
2011-12-08 0 0.166 0.154 0.166 - - 0 0 - 61.21 56.79 61.21 - - 0 - 0.00%
2011-12-07 0 0.166 0.155 0.168 - - 0 0 - 61.21 57.16 61.95 - - 0 - 0.00%
2011-12-06 0 0.166 0.151 0.168 - - 0 0 - 61.21 55.68 61.95 - - 0 - 0.00%
2011-12-05 0 0.166 0.151 0.166 - - 0 0 - 61.21 55.68 61.21 - - 0 - 0.00%
2011-12-02 0 0.166 0.154 0.166 0.153 0.166 840,000 133,500 0.1589 61.21 56.79 61.21 56.42 61.21 2,278 58.605 0.00%
2011-12-01 0 0.166 0.166 0.176 0.164 0.176 320,000 54,560 0.1705 61.21 61.21 64.90 60.48 64.90 868 62.872 -2.35%
2011-11-30 0 0.170 0.170 0.175 0.164 0.176 432,000 73,200 0.1694 62.69 62.69 64.53 60.48 64.90 1,172 62.483 -0.58%
2011-11-29 0 0.171 0.171 0.177 0.167 0.180 572,000 99,800 0.1745 63.06 63.06 65.27 61.58 66.38 1,551 64.338 -3.93%
2011-11-28 0 0.178 0.164 0.178 - - 400,000 68,200 0.1705 65.64 60.48 65.64 - - 1,085 62.872 0.00%
2011-11-25 0 0.178 0.162 0.178 0.160 0.180 652,000 110,880 0.1701 65.64 59.74 65.64 59.00 66.38 1,768 62.710 -1.11%
2011-11-24 0 0.180 0.168 0.180 0.180 0.180 68,000 10,960 0.1612 66.38 61.95 66.38 66.38 66.38 184 59.434 7.78%
2011-11-23 0 0.167 0.162 0.180 0.167 0.167 48,000 8,016 0.1670 61.58 59.74 66.38 61.58 61.58 130 61.581 -1.76%
2011-11-22 0 0.170 0.168 0.180 0.170 0.170 500,000 85,000 0.1700 62.69 61.95 66.38 62.69 62.69 1,356 62.688 1.19%
2011-11-21 0 0.168 0.167 0.180 0.168 0.168 100,000 16,800 0.1680 61.95 61.58 66.38 61.95 61.95 271 61.950 0.00%
2011-11-18 0 0.168 0.168 0.178 0.168 0.170 776,000 132,856 0.1712 61.95 61.95 65.64 61.95 62.69 2,104 63.132 -6.67%
2011-11-17 0 0.180 0.175 0.180 0.175 0.180 1,408,000 250,632 0.1780 66.38 64.53 66.38 64.53 66.38 3,818 65.640 0.00%
2011-11-16 0 0.180 0.178 0.180 0.173 0.180 280,000 49,308 0.1761 66.38 65.64 66.38 63.79 66.38 759 64.937 6.51%
2011-11-15 0 0.169 0.168 0.179 0.157 0.180 4,360,000 760,724 0.1745 62.32 61.95 66.01 57.89 66.38 11,824 64.339 -6.11%
2011-11-14 0 0.180 0.173 0.191 0.180 0.180 312,000 57,260 0.1835 66.38 63.79 70.43 66.38 66.38 846 67.675 8.43%
2011-11-11 0 0.166 0.166 0.175 0.166 0.193 776,000 139,984 0.1804 61.21 61.21 64.53 61.21 71.17 2,104 66.519 1.22%
2011-11-10 0 0.164 0.163 0.203 0.164 0.164 204,000 33,456 0.1640 60.48 60.11 74.86 60.48 60.48 553 60.475 -8.89%
2011-11-09 0 0.180 0.180 0.190 0.180 0.182 152,000 27,400 0.1803 66.38 66.38 70.06 66.38 67.11 412 66.472 -4.26%
2011-11-08 0 0.188 0.171 0.188 0.161 0.199 464,000 85,396 0.1840 69.32 63.06 69.32 59.37 73.38 1,258 67.866 4.44%
2011-11-07 0 0.180 0.168 0.180 0.183 0.184 48,000 8,828 0.1839 66.38 61.95 66.38 67.48 67.85 130 67.819 0.00%
2011-11-04 0 0.180 0.170 0.180 - - 0 0 - 66.38 62.69 66.38 - - 0 - -1.10%
2011-11-03 0 0.182 0.165 0.182 - - 0 0 - 67.11 60.84 67.11 - - 0 - 0.00%
2011-11-02 0 0.182 0.182 0.184 - - 0 0 - 67.11 67.11 67.85 - - 0 - 1.11%
2011-11-01 0 0.180 0.164 0.180 0.180 0.182 420,000 75,800 0.1805 66.38 60.48 66.38 66.38 67.11 1,139 66.551 -2.70%
2011-10-31 0 0.185 0.171 0.196 - - 0 0 - 68.22 63.06 72.27 - - 0 - 0.00%
2011-10-28 0 0.185 0.167 0.185 0.185 0.185 4,000 740 0.1850 68.22 61.58 68.22 68.22 68.22 11 68.219 11.45%
2011-10-27 0 0.166 0.166 0.185 - - 0 0 - 61.21 61.21 68.22 - - 0 - 0.61%
2011-10-26 0 0.165 0.165 0.195 0.165 0.165 8,000 1,320 0.1650 60.84 60.84 71.91 60.84 60.84 22 60.844 -7.82%
2011-10-25 0 0.179 0.167 0.196 - - 0 0 - 66.01 61.58 72.27 - - 0 - 0.00%
2011-10-24 0 0.179 0.170 0.180 0.179 0.180 272,000 48,852 0.1796 66.01 62.69 66.38 66.01 66.38 738 66.229 7.19%
2011-10-21 0 0.167 0.172 0.180 0.165 0.166 80,000 13,244 0.1656 61.58 63.43 66.38 60.84 61.21 217 61.047 -1.18%
2011-10-20 0 0.169 0.166 0.170 0.150 0.170 668,000 107,160 0.1604 62.32 61.21 62.69 55.31 62.69 1,812 59.155 -14.65%
2011-10-19 0 0.198 0.173 0.198 0.198 0.198 4,000 792 0.1980 73.01 63.79 73.01 73.01 73.01 11 73.012 4.76%
2011-10-18 0 0.189 0.173 0.189 - - 0 0 - 69.69 63.79 69.69 - - 0 - -5.03%
2011-10-17 0 0.199 0.179 0.205 0.177 0.199 632,000 117,252 0.1855 73.38 66.01 75.59 65.27 73.38 1,714 68.412 11.80%
2011-10-14 0 0.178 0.170 0.178 - - 0 0 - 65.64 62.69 65.64 - - 0 - -0.56%
2011-10-13 0 0.179 0.167 0.179 - - 0 0 - 66.01 61.58 66.01 - - 0 - -0.56%
2011-10-12 0 0.180 0.180 0.183 0.170 0.183 656,000 114,380 0.1744 66.38 66.38 67.48 62.69 67.48 1,779 64.295 3.45%
2011-10-11 0 0.174 0.165 0.180 0.174 0.189 136,000 25,176 0.1851 64.16 60.84 66.38 64.16 69.69 369 68.262 0.58%
2011-10-10 0 0.173 0.169 0.173 0.162 0.174 72,000 12,320 0.1711 63.79 62.32 63.79 59.74 64.16 195 63.097 -8.95%
2011-10-07 0 0.190 0.150 0.190 0.190 0.190 52,000 9,880 0.1900 70.06 55.31 70.06 70.06 70.06 141 70.062 10.47%
2011-10-06 0 0.172 0.156 0.172 0.172 0.177 148,000 25,408 0.1717 63.43 57.53 63.43 63.43 65.27 401 63.305 -7.03%
2011-10-04 0 0.185 0.154 0.185 0.152 0.189 640,000 117,548 0.1837 68.22 56.79 68.22 56.05 69.69 1,736 67.728 -2.63%
2011-10-03 0 0.190 0.156 0.190 0.190 0.190 20,000 3,800 0.1900 70.06 57.53 70.06 70.06 70.06 54 70.062 0.00%
2011-09-30 0 0.190 0.190 0.192 0.190 0.190 256,000 48,640 0.1900 70.06 70.06 70.80 70.06 70.06 694 70.062 -2.56%
2011-09-28 0 0.195 0.166 0.195 0.195 0.195 200,000 39,000 0.1950 71.91 61.21 71.91 71.91 71.91 542 71.906 0.00%
2011-09-27 0 0.195 0.154 0.200 0.195 0.195 136,000 26,520 0.1950 71.91 56.79 73.75 71.91 71.91 369 71.906 0.00%
2011-09-26 0 0.195 0.152 0.195 - - 0 0 - 71.91 56.05 71.91 - - 0 - -2.01%
2011-09-23 0 0.199 0.151 0.199 - - 0 0 - 73.38 55.68 73.38 - - 0 - -0.50%
2011-09-22 0 0.200 0.171 0.200 0.190 0.200 316,000 61,200 0.1937 73.75 63.06 73.75 70.06 73.75 857 71.416 0.00%
2011-09-21 0 0.200 0.200 0.215 0.194 0.220 244,000 49,624 0.2034 73.75 73.75 79.28 71.54 81.12 662 74.995 -11.50%
2011-09-20 0 0.226 0.200 0.226 0.200 0.250 640,000 128,472 0.2007 83.34 73.75 83.34 73.75 92.19 1,736 74.022 13.00%
2011-09-19 0 0.200 0.190 0.200 - - 0 0 - 73.75 70.06 73.75 - - 0 - 0.00%
2011-09-16 0 0.200 0.200 0.209 0.190 0.210 804,000 159,288 0.1981 73.75 73.75 77.07 70.06 77.44 2,180 73.057 -2.44%
2011-09-15 0 0.205 0.190 0.210 - - 0 0 - 75.59 70.06 77.44 - - 0 - 0.00%
2011-09-14 0 0.205 0.202 0.205 0.205 0.208 600,000 122,500 0.2042 75.59 74.49 75.59 75.59 76.70 1,627 75.286 5.13%
2011-09-12 0 0.195 0.200 0.240 0.191 0.191 4,000 764 0.1910 71.91 73.75 88.50 70.43 70.43 11 70.431 -4.88%
2011-09-09 0 0.205 0.205 0.210 0.203 0.205 348,000 70,796 0.2034 75.59 75.59 77.44 74.86 75.59 944 75.017 -2.38%
2011-09-08 0 0.210 0.201 0.220 0.200 0.210 1,220,000 246,520 0.2021 77.44 74.12 81.12 73.75 77.44 3,308 74.512 5.00%
2011-09-07 0 0.200 0.192 0.200 0.199 0.202 912,000 182,776 0.2004 73.75 70.80 73.75 73.38 74.49 2,473 73.902 0.00%
2011-09-06 0 0.200 0.186 0.205 0.200 0.210 1,232,000 253,908 0.2061 73.75 68.59 75.59 73.75 77.44 3,341 75.997 -4.76%
2011-09-05 0 0.210 0.208 0.210 0.206 0.220 1,376,000 291,612 0.2119 77.44 76.70 77.44 75.96 81.12 3,732 78.148 -1.87%
2011-09-02 0 0.214 0.214 0.223 0.211 0.214 448,000 94,588 0.2111 78.91 78.91 82.23 77.81 78.91 1,215 77.856 -5.31%
2011-09-01 0 0.226 0.226 0.227 0.215 0.220 476,000 102,852 0.2161 83.34 83.34 83.71 79.28 81.12 1,291 79.678 2.73%
2011-08-31 0 0.220 0.212 0.224 0.210 0.225 232,000 49,140 0.2118 81.12 78.17 82.60 77.44 82.97 629 78.105 0.00%
2011-08-30 0 0.220 0.220 0.225 0.217 0.221 944,000 207,720 0.2200 81.12 81.12 82.97 80.02 81.49 2,560 81.141 -5.98%
2011-08-29 0 0.234 0.224 0.234 - - 0 0 - 86.29 82.60 86.29 - - 0 - -0.43%
2011-08-26 0 0.235 0.226 0.235 0.226 0.235 129,000 30,117 0.2335 86.66 83.34 86.66 83.34 86.66 350 86.090 2.17%
2011-08-25 0 0.230 0.230 0.239 0.230 0.240 624,000 143,860 0.2305 84.81 84.81 88.13 84.81 88.50 1,692 85.013 -3.77%
2011-08-24 0 0.239 0.220 0.239 - - 0 0 - 88.13 81.12 88.13 - - 0 - -0.42%
2011-08-23 0 0.240 0.225 0.240 0.200 0.240 872,000 187,800 0.2154 88.50 82.97 88.50 73.75 88.50 2,365 79.417 5.26%
2011-08-22 0 0.228 0.223 0.238 0.221 0.230 464,000 102,976 0.2219 84.08 82.23 87.76 81.49 84.81 1,258 81.837 -6.94%
2011-08-19 0 0.245 0.238 0.245 0.231 0.249 1,228,000 287,796 0.2344 90.34 87.76 90.34 85.18 91.82 3,330 86.421 -1.61%
2011-08-18 0 0.249 0.232 0.249 0.205 0.275 880,000 198,620 0.2257 91.82 85.55 91.82 75.59 101.4 2,386 83.229 4.18%
2011-08-17 0 0.239 0.225 0.239 0.230 0.240 140,000 33,384 0.2385 88.13 82.97 88.13 84.81 88.50 380 87.931 8.64%
2011-08-16 0 0.220 0.220 0.228 0.220 0.222 736,000 162,016 0.2201 81.12 81.12 84.08 81.12 81.86 1,996 81.173 -8.33%
2011-08-15 0 0.240 0.213 0.240 0.240 0.240 52,000 12,480 0.2400 88.50 78.54 88.50 88.50 88.50 141 88.500 4.35%
2011-08-12 0 0.230 0.220 0.230 0.230 0.230 288,000 66,240 0.2300 84.81 81.12 84.81 84.81 84.81 781 84.812 4.55%
2011-08-11 0 0.220 0.215 0.220 0.210 0.225 164,000 36,328 0.2215 81.12 79.28 81.12 77.44 82.97 445 81.683 0.00%
2011-08-10 0 0.220 0.202 0.225 0.201 0.221 664,000 146,104 0.2200 81.12 74.49 82.97 74.12 81.49 1,801 81.138 0.00%
2011-08-09 0 0.220 0.220 0.230 0.200 0.225 1,480,000 309,836 0.2093 81.12 81.12 84.81 73.75 82.97 4,014 77.197 -15.38%
2011-08-08 0 0.260 0.243 0.260 0.230 0.260 1,116,000 271,000 0.2428 95.87 89.61 95.87 84.81 95.87 3,026 89.544 -1.89%
2011-08-05 0 0.265 0.265 0.275 0.265 0.270 1,160,000 312,840 0.2697 97.72 97.72 101.4 97.72 99.56 3,146 99.448 -8.62%
2011-08-04 0 0.290 0.280 0.300 0.290 0.290 160,000 46,400 0.2900 106.9 103.3 110.6 106.9 106.9 434 106.94 3.57%
2011-08-03 0 0.280 0.280 0.300 0.280 0.280 88,000 25,000 0.2841 103.3 103.3 110.6 103.3 103.3 239 104.76 0.00%
2011-08-02 0 0.280 0.280 0.290 0.270 0.280 40,000 11,000 0.2750 103.3 103.3 106.9 99.56 103.3 108 101.41 -3.45%
2011-08-01 0 0.290 0.280 0.295 0.290 0.290 240,000 69,600 0.2900 106.9 103.3 108.8 106.9 106.9 651 106.94 3.57%
2011-07-29 0 0.280 0.280 0.290 0.270 0.290 356,000 101,360 0.2847 103.3 103.3 106.9 99.56 106.9 965 104.99 -5.08%
2011-07-28 0 0.295 0.295 0.300 0.295 0.295 260,000 76,700 0.2950 108.8 108.8 110.6 108.8 108.8 705 108.78 0.00%
2011-07-27 0 0.295 0.290 0.295 - - 0 0 - 108.8 106.9 108.8 - - 0 - -1.67%
2011-07-26 0 0.300 0.290 0.320 0.290 0.300 2,004,000 591,320 0.2951 110.6 106.9 118.0 106.9 110.6 5,435 108.81 1.69%
2011-07-25 0 0.295 0.295 0.305 0.295 0.300 784,000 236,280 0.3014 108.8 108.8 112.5 108.8 110.6 2,126 111.13 -1.67%
2011-07-22 0 0.300 0.300 0.310 0.300 0.300 84,000 25,200 0.3000 110.6 110.6 114.3 110.6 110.6 228 110.63 1.69%
2011-07-21 0 0.295 0.295 0.300 0.295 0.300 140,000 41,420 0.2959 108.8 108.8 110.6 108.8 110.6 380 109.10 -1.67%
2011-07-20 0 0.300 0.300 0.320 0.300 0.300 72,000 21,600 0.3000 110.6 110.6 118.0 110.6 110.6 195 110.63 0.00%
2011-07-19 0 0.300 0.290 0.315 0.300 0.300 8,920,000 2,500,640 0.2803 110.6 106.9 116.2 110.6 110.6 24,190 103.38 3.45%
2011-07-18 0 0.290 0.285 0.300 0.275 0.290 448,000 127,800 0.2853 106.9 105.1 110.6 101.4 106.9 1,215 105.19 0.00%
2011-07-15 0 0.290 0.290 0.300 0.285 0.290 96,000 27,600 0.2875 106.9 106.9 110.6 105.1 106.9 260 106.02 1.75%
2011-07-14 0 0.285 0.285 0.300 0.285 0.290 220,000 63,560 0.2889 105.1 105.1 110.6 105.1 106.9 597 106.54 -1.72%
2011-07-13 0 0.290 0.290 0.300 0.285 0.300 1,096,000 317,660 0.2898 106.9 106.9 110.6 105.1 110.6 2,972 106.88 -6.45%
2011-07-12 0 0.310 0.275 0.315 - - 0 0 - 114.3 101.4 116.2 - - 0 - 0.00%
2011-07-11 0 0.310 0.285 0.310 - - 0 0 - 114.3 105.1 114.3 - - 0 - 0.00%
2011-07-08 0 0.310 0.300 0.310 - - 0 0 - 114.3 110.6 114.3 - - 0 - 0.00%
2011-07-07 0 0.310 0.310 0.315 0.305 0.310 592,000 182,020 0.3075 114.3 114.3 116.2 112.5 114.3 1,605 113.38 1.64%
2011-07-06 0 0.305 0.300 0.310 0.300 0.310 380,000 116,100 0.3055 112.5 110.6 114.3 110.6 114.3 1,031 112.66 0.00%
2011-07-05 0 0.305 0.305 0.315 0.305 0.305 88,000 26,840 0.3050 112.5 112.5 116.2 112.5 112.5 239 112.47 -1.61%
2011-07-04 0 0.310 0.310 0.320 0.310 0.325 104,000 32,840 0.3158 114.3 114.3 118.0 114.3 119.8 282 116.44 -3.12%
2011-06-30 0 0.320 0.305 0.320 0.305 0.320 164,000 50,700 0.3091 118.0 112.5 118.0 112.5 118.0 445 114.00 6.67%
2011-06-29 0 0.300 0.290 0.310 0.285 0.300 524,000 156,840 0.2993 110.6 106.9 114.3 105.1 110.6 1,421 110.37 0.00%
2011-06-28 0 0.300 0.285 0.300 0.285 0.300 276,000 81,100 0.2938 110.6 105.1 110.6 105.1 110.6 748 108.35 0.00%
2011-06-27 0 0.300 0.300 0.320 0.300 0.300 260,000 78,000 0.3000 110.6 110.6 118.0 110.6 110.6 705 110.63 0.00%
2011-06-24 0 0.300 0.285 0.300 0.285 0.305 748,000 221,360 0.2959 110.6 105.1 110.6 105.1 112.5 2,028 109.13 5.26%
2011-06-23 0 0.285 0.285 0.300 0.285 0.285 144,000 41,040 0.2850 105.1 105.1 110.6 105.1 105.1 391 105.09 -1.72%
2011-06-22 0 0.290 0.285 0.295 0.280 0.295 1,404,000 406,980 0.2899 106.9 105.1 108.8 103.3 108.8 3,807 106.89 0.00%
2011-06-21 0 0.290 0.290 0.295 0.285 0.315 1,880,000 549,360 0.2922 106.9 106.9 108.8 105.1 116.2 5,098 107.75 -4.92%
2011-06-20 0 0.305 0.295 0.305 0.295 0.305 2,836,000 852,860 0.3007 112.5 108.8 112.5 108.8 112.5 7,691 110.89 0.00%
2011-06-17 0 0.305 0.305 0.310 0.305 0.320 1,176,000 359,160 0.3054 112.5 112.5 114.3 112.5 118.0 3,189 112.62 0.00%
2011-06-16 0 0.305 0.300 0.320 0.305 0.315 1,000,000 309,160 0.3092 112.5 110.6 118.0 112.5 116.2 2,712 114.00 -4.69%
2011-06-15 0 0.320 0.320 0.325 0.320 0.330 1,938,000 620,530 0.3202 118.0 118.0 119.8 118.0 121.7 5,256 118.07 -1.54%
2011-06-14 0 0.325 0.320 0.325 0.315 0.330 452,000 144,380 0.3194 119.8 118.0 119.8 116.2 121.7 1,226 117.79 0.00%
2011-06-13 0 0.325 0.325 0.330 0.310 0.330 6,336,000 2,023,800 0.3194 119.8 119.8 121.7 114.3 121.7 17,182 117.78 1.56%
2011-06-10 0 0.320 0.315 0.320 0.315 0.320 2,028,000 642,760 0.3169 118.0 116.2 118.0 116.2 118.0 5,500 116.87 -3.03%
2011-06-09 0 0.330 0.320 0.330 0.315 0.350 2,336,000 764,460 0.3273 121.7 118.0 121.7 116.2 129.1 6,335 120.67 -7.04%
2011-06-08 0 0.355 0.350 0.355 0.350 0.355 1,032,000 363,520 0.3522 130.9 129.1 130.9 129.1 130.9 2,799 129.89 0.00%
2011-06-07 0 0.355 0.355 0.360 0.345 0.360 1,568,000 550,720 0.3512 130.9 130.9 132.8 127.2 132.8 4,252 129.51 0.00%
2011-06-03 0 0.355 0.355 0.360 0.355 0.375 1,816,000 653,480 0.3598 130.9 130.9 132.8 130.9 138.3 4,925 132.69 -2.74%
2011-06-02 0 0.365 0.365 0.370 0.340 0.370 3,932,000 1,408,140 0.3581 134.6 134.6 136.4 125.4 136.4 10,663 132.06 0.00%
2011-06-01 0 0.365 0.360 0.365 0.310 0.400 33,660,000 12,327,320 0.3662 134.6 132.8 134.6 114.3 147.5 91,281 135.05 17.74%
2011-05-31 0 0.310 0.300 0.310 0.310 0.315 8,000 2,500 0.3125 114.3 110.6 114.3 114.3 116.2 22 115.23 0.00%
2011-05-30 0 0.310 0.300 0.310 0.300 0.315 696,000 214,200 0.3078 114.3 110.6 114.3 110.6 116.2 1,887 113.49 -3.12%
2011-05-27 0 0.320 0.305 0.320 0.320 0.320 8,000 2,560 0.3200 118.0 112.5 118.0 118.0 118.0 22 118.00 0.00%
2011-05-26 0 0.320 0.305 0.320 0.305 0.320 1,980,000 614,260 0.3102 118.0 112.5 118.0 112.5 118.0 5,369 114.40 0.00%
2011-05-25 0 0.320 0.310 0.320 0.300 0.320 1,444,000 442,060 0.3061 118.0 114.3 118.0 110.6 118.0 3,916 112.89 0.00%
2011-05-24 0 0.320 0.305 0.320 0.300 0.320 836,000 258,580 0.3093 118.0 112.5 118.0 110.6 118.0 2,267 114.06 3.23%
2011-05-23 0 0.310 0.300 0.310 0.295 0.325 2,768,000 837,960 0.3027 114.3 110.6 114.3 108.8 119.8 7,506 111.63 1.64%
2011-05-20 0 0.305 0.300 0.305 0.300 0.320 3,472,000 1,062,900 0.3061 112.5 110.6 112.5 110.6 118.0 9,416 112.89 -6.15%
2011-05-19 0 0.325 0.320 0.325 0.315 0.330 3,056,000 988,060 0.3233 119.8 118.0 119.8 116.2 121.7 8,287 119.22 0.00%
2011-05-18 0 0.325 0.320 0.325 0.315 0.330 2,204,000 712,560 0.3233 119.8 118.0 119.8 116.2 121.7 5,977 119.22 1.56%
2011-05-17 0 0.320 0.315 0.320 0.315 0.330 4,052,000 1,299,180 0.3206 118.0 116.2 118.0 116.2 121.7 10,988 118.23 -3.03%
2011-05-16 0 0.330 0.320 0.330 0.325 0.340 4,432,000 1,461,940 0.3299 121.7 118.0 121.7 119.8 125.4 12,019 121.64 -5.71%
2011-05-13 0 0.350 0.340 0.350 0.340 0.360 1,020,000 357,280 0.3503 129.1 125.4 129.1 125.4 132.8 2,766 129.16 0.00%
2011-05-12 0 0.350 0.345 0.350 0.340 0.365 6,876,000 2,363,300 0.3437 129.1 127.2 129.1 125.4 134.6 18,647 126.74 -2.78%
2011-05-11 0 0.360 0.355 0.360 0.345 0.365 4,472,000 1,587,460 0.3550 132.8 130.9 132.8 127.2 134.6 12,127 130.90 -1.37%
2011-05-09 0 0.365 0.355 0.365 0.355 0.375 2,788,000 1,012,200 0.3631 134.6 130.9 134.6 130.9 138.3 7,561 133.88 1.39%
2011-05-06 0 0.360 0.355 0.360 0.355 0.370 5,068,000 1,833,820 0.3618 132.8 130.9 132.8 130.9 136.4 13,744 133.43 -4.00%
2011-05-05 0 0.375 0.370 0.375 0.365 0.375 1,107,000 407,035 0.3677 138.3 136.4 138.3 134.6 138.3 3,002 135.59 0.00%
2011-05-04 0 0.375 0.365 0.375 0.370 0.390 5,492,000 2,044,960 0.3724 138.3 134.6 138.3 136.4 143.8 14,894 137.30 -3.85%
2011-05-03 0 0.390 0.385 0.390 0.370 0.400 12,584,000 4,894,040 0.3889 143.8 142.0 143.8 136.4 147.5 34,126 143.41 6.85%
2011-04-29 0 0.365 0.355 0.365 0.350 0.365 4,891,789 1,750,249 0.3578 134.6 130.9 134.6 129.1 134.6 13,266 131.94 -1.35%
2011-04-28 0 0.370 0.360 0.370 0.355 0.370 6,912,000 2,519,080 0.3645 136.4 132.8 136.4 130.9 136.4 18,744 134.39 1.37%
2011-04-27 0 0.365 0.360 0.365 0.350 0.375 11,480,000 4,124,340 0.3593 134.6 132.8 134.6 129.1 138.3 31,132 132.48 -1.35%
2011-04-26 0 0.370 0.365 0.370 0.360 0.380 7,056,000 2,597,280 0.3681 136.4 134.6 136.4 132.8 140.1 19,135 135.74 -5.13%
2011-04-21 0 0.390 0.385 0.390 0.375 0.395 9,624,000 3,681,660 0.3825 143.8 142.0 143.8 138.3 145.7 26,099 141.07 -1.27%
2011-04-20 0 0.395 0.385 0.395 0.380 0.395 13,632,000 5,285,000 0.3877 145.7 142.0 145.7 140.1 145.7 36,968 142.96 3.95%
2011-04-19 0 0.380 0.375 0.380 0.365 0.385 6,924,000 2,598,000 0.3752 140.1 138.3 140.1 134.6 142.0 18,777 138.36 -2.56%
2011-04-18 0 0.390 0.390 0.395 0.375 0.415 29,588,000 11,737,160 0.3967 143.8 143.8 145.7 138.3 153.0 80,239 146.28 1.30%
2011-04-15 0 0.385 0.380 0.385 0.345 0.405 86,135,789 32,889,764 0.3818 142.0 140.1 142.0 127.2 149.3 233,589 140.80 13.24%
2011-04-14 0 0.340 0.335 0.350 0.330 0.360 15,700,000 5,444,320 0.3468 125.4 123.5 129.1 121.7 132.8 42,576 127.87 -5.56%
2011-04-13 0 0.360 0.350 0.360 0.350 0.375 9,980,000 3,607,880 0.3615 132.8 129.1 132.8 129.1 138.3 27,064 133.31 -4.00%
2011-04-12 0 0.375 0.370 0.375 0.370 0.380 6,924,000 2,611,560 0.3772 138.3 136.4 138.3 136.4 140.1 18,777 139.08 -1.32%
2011-04-11 0 0.380 0.380 0.385 0.375 0.400 15,400,000 5,933,900 0.3853 140.1 140.1 142.0 138.3 147.5 41,763 142.09 -2.56%
2011-04-08 0 0.390 0.390 0.395 0.380 0.405 8,916,000 3,523,400 0.3952 143.8 143.8 145.7 140.1 149.3 24,179 145.72 -2.50%
2011-04-07 0 0.400 0.400 0.420 0.400 0.425 1,952,000 810,140 0.4150 147.5 147.5 154.9 147.5 156.7 5,294 153.04 -5.88%
2011-04-06 0 0.425 0.420 0.425 0.420 0.440 4,976,000 2,147,000 0.4315 156.7 154.9 156.7 154.9 162.2 13,494 159.10 -1.16%
2011-04-04 0 0.430 0.425 0.430 0.420 0.440 3,896,000 1,665,920 0.4276 158.6 156.7 158.6 154.9 162.2 10,565 157.68 -3.37%
2011-04-01 0 0.445 0.450 0.455 0.430 0.455 1,968,000 881,120 0.4477 164.1 165.9 167.8 158.6 167.8 5,337 165.10 2.30%
2011-03-31 0 0.435 0.440 0.445 0.430 0.470 9,092,000 4,057,820 0.4463 160.4 162.2 164.1 158.6 173.3 24,656 164.58 -6.45%
2011-03-30 0 0.465 0.440 0.465 0.445 0.465 3,008,000 1,364,400 0.4536 171.5 162.2 171.5 164.1 171.5 8,157 167.26 1.09%
2011-03-29 0 0.460 0.455 0.460 0.450 0.475 2,232,000 1,033,620 0.4631 169.6 167.8 169.6 165.9 175.2 6,053 170.76 0.00%
2011-03-28 0 0.460 0.450 0.460 0.450 0.495 14,980,000 7,212,660 0.4815 169.6 165.9 169.6 165.9 182.5 40,624 177.55 -5.15%
2011-03-25 0 0.485 0.485 0.490 0.485 0.620 18,368,000 9,537,400 0.5192 178.8 178.8 180.7 178.8 228.6 49,812 191.47 -19.17%
2011-03-24 0 0.600 0.600 0.610 0.580 0.610 5,712,000 3,332,640 0.5834 221.3 221.3 224.9 213.9 224.9 15,490 215.15 3.45%
2011-03-23 0 0.580 0.580 0.600 0.570 0.620 10,000,000 5,838,380 0.5838 213.9 213.9 221.3 210.2 228.6 27,119 215.29 0.00%
2011-03-22 0 0.580 0.570 0.580 0.570 0.610 4,708,000 2,769,520 0.5883 213.9 210.2 213.9 210.2 224.9 12,767 216.92 -4.92%
2011-03-21 0 0.610 0.610 0.630 0.600 0.630 1,172,000 718,040 0.6127 224.9 224.9 232.3 221.3 232.3 3,178 225.92 0.00%
2011-03-18 0 0.610 0.600 0.620 0.600 0.610 1,212,000 732,720 0.6046 224.9 221.3 228.6 221.3 224.9 3,287 222.93 0.00%
2011-03-17 0 0.610 0.610 0.620 0.580 0.610 2,376,000 1,413,840 0.5951 224.9 224.9 228.6 213.9 224.9 6,443 219.42 -3.17%
2011-03-16 0 0.630 0.620 0.640 0.610 0.630 888,000 549,360 0.6186 232.3 228.6 236.0 224.9 232.3 2,408 228.13 1.61%
2011-03-15 0 0.620 0.610 0.620 0.590 0.620 5,684,000 3,461,320 0.6090 228.6 224.9 228.6 217.6 228.6 15,414 224.55 1.64%
2011-03-14 0 0.610 0.620 0.630 0.600 0.670 3,816,000 2,377,960 0.6232 224.9 228.6 232.3 221.3 247.1 10,348 229.79 -6.15%
2011-03-11 0 0.650 0.640 0.650 0.630 0.720 50,600,000 31,193,200 0.6165 239.7 236.0 239.7 232.3 265.5 137,220 227.32 8.33%
2011-03-10 0 0.600 0.590 0.610 0.600 0.630 15,432,000 9,658,520 0.6259 221.3 217.6 224.9 221.3 232.3 41,849 230.79 -4.76%
2011-03-09 0 0.630 0.630 0.650 0.630 0.680 1,212,000 801,520 0.6613 232.3 232.3 239.7 232.3 250.8 3,287 243.86 -4.55%
2011-03-08 0 0.660 0.650 0.660 0.630 0.680 712,000 467,800 0.6570 243.4 239.7 243.4 232.3 250.8 1,931 242.28 -2.94%
2011-03-07 0 0.680 0.670 0.680 0.660 0.680 2,816,000 1,910,280 0.6784 250.8 247.1 250.8 243.4 250.8 7,637 250.15 0.00%
2011-03-04 0 0.680 0.680 0.690 0.620 0.690 3,288,000 2,155,320 0.6555 250.8 250.8 254.4 228.6 254.4 8,917 241.72 9.68%
2011-03-03 0 0.620 0.600 0.630 0.600 0.620 772,000 466,160 0.6038 228.6 221.3 232.3 221.3 228.6 2,094 222.66 3.33%
2011-03-02 0 0.600 0.600 0.610 0.590 0.620 2,436,000 1,482,520 0.6086 221.3 221.3 224.9 217.6 228.6 6,606 224.42 -1.64%
2011-03-01 0 0.610 0.610 0.620 0.580 0.640 1,052,000 654,440 0.6221 224.9 224.9 228.6 213.9 236.0 2,853 229.40 0.00%
2011-02-28 0 0.610 0.590 0.610 0.570 0.660 3,952,000 2,374,200 0.6008 224.9 217.6 224.9 210.2 243.4 10,717 221.53 -6.15%
2011-02-25 0 0.650 0.630 0.650 0.630 0.670 10,392,000 6,911,260 0.6651 239.7 232.3 239.7 232.3 247.1 28,182 245.24 -7.14%
2011-02-24 0 0.700 0.680 0.700 0.650 0.740 4,016,000 2,762,440 0.6879 258.1 250.8 258.1 239.7 272.9 10,891 253.65 -4.11%
2011-02-23 0 0.730 0.730 0.740 0.720 0.770 1,712,000 1,270,960 0.7424 269.2 269.2 272.9 265.5 283.9 4,643 273.75 -5.19%
2011-02-22 0 0.770 0.750 0.770 0.750 0.780 440,000 333,560 0.7581 283.9 276.6 283.9 276.6 287.6 1,193 279.55 0.00%
2011-02-21 0 0.770 0.760 0.770 0.770 0.790 976,000 763,360 0.7821 283.9 280.2 283.9 283.9 291.3 2,647 288.41 -1.28%
2011-02-18 0 0.780 0.770 0.780 0.770 0.800 1,188,000 929,120 0.7821 287.6 283.9 287.6 283.9 295.0 3,222 288.39 -2.50%
2011-02-17 0 0.800 0.790 0.800 0.780 0.800 8,234,000 6,560,400 0.7967 295.0 291.3 295.0 287.6 295.0 22,329 293.80 1.27%
2011-02-16 0 0.790 0.790 0.800 0.780 0.830 5,468,000 4,408,560 0.8062 291.3 291.3 295.0 287.6 306.1 14,828 297.30 -3.66%
2011-02-15 0 0.820 0.820 0.830 0.820 0.840 5,468,000 4,540,840 0.8304 302.4 302.4 306.1 302.4 309.7 14,828 306.22 -1.20%
2011-02-14 0 0.830 0.830 0.840 0.760 0.870 16,168,000 13,285,160 0.8217 306.1 306.1 309.7 280.2 320.8 43,845 303.00 -7.78%
2011-02-11 0 0.900 0.880 0.900 0.850 0.960 19,024,000 17,488,680 0.9193 331.9 324.5 331.9 313.4 354.0 51,591 338.99 -7.22%
2011-02-10 0 0.970 0.960 0.970 0.940 1.000 10,296,000 9,868,920 0.9585 357.7 354.0 357.7 346.6 368.8 27,921 353.45 -3.00%
2011-02-09 0 1.000 0.980 1.000 0.980 1.010 21,078,000 20,967,200 0.9947 368.8 361.4 368.8 361.4 372.4 57,161 366.81 1.01%
2011-02-08 0 0.990 0.980 0.990 0.970 1.000 40,872,000 40,295,680 0.9859 365.1 361.4 365.1 357.7 368.8 110,839 363.55 0.00%
2011-02-07 0 0.990 0.980 0.990 0.950 1.010 40,020,000 39,684,160 0.9916 365.1 361.4 365.1 350.3 372.4 108,529 365.66 -2.94%
2011-02-02 0 1.020 1.000 1.020 1.010 1.020 20,068,000 20,311,080 1.0121 376.1 368.8 376.1 372.4 376.1 54,422 373.22 0.00%
2011-02-01 0 1.020 1.000 1.020 0.990 1.020 41,172,000 41,636,200 1.0113 376.1 368.8 376.1 365.1 376.1 111,653 372.91 2.00%
2011-01-31 0 1.000 0.990 1.010 1.000 1.020 42,052,000 42,632,280 1.0138 368.8 365.1 372.4 368.8 376.1 114,039 373.84 -1.96%
2011-01-28 0 1.020 1.010 1.020 1.010 1.060 41,724,000 43,077,080 1.0324 376.1 372.4 376.1 372.4 390.9 113,150 380.71 -2.86%
2011-01-27 0 1.050 1.000 1.050 1.000 1.070 44,608,000 46,769,600 1.0485 387.2 368.8 387.2 368.8 394.6 120,971 386.62 -0.94%
2011-01-26 0 1.060 1.050 1.070 1.040 1.120 47,996,000 51,825,440 1.0798 390.9 387.2 394.6 383.5 413.0 130,159 398.17 -2.75%
2011-01-25 0 1.090 1.080 1.090 1.050 1.100 32,000,000 34,424,000 1.0758 401.9 398.3 401.9 387.2 405.6 86,780 396.68 0.93%
2011-01-24 0 1.080 1.070 1.080 1.010 1.110 31,617,000 33,873,650 1.0714 398.3 394.6 398.3 372.4 409.3 85,741 395.07 8.00%
2011-01-21 0 1.000 0.990 1.000 1.000 1.020 35,364,000 35,716,360 1.0100 368.8 365.1 368.8 368.8 376.1 95,902 372.42 -0.99%
2011-01-20 0 1.010 1.000 1.010 1.000 1.020 29,684,000 30,005,760 1.0108 372.4 368.8 372.4 368.8 376.1 80,499 372.75 -0.98%
2011-01-19 0 1.020 1.010 1.020 1.000 1.020 29,896,000 30,106,240 1.0070 376.1 372.4 376.1 368.8 376.1 81,074 371.34 2.00%
2011-01-18 0 1.000 0.990 1.000 0.990 1.040 30,932,000 31,286,480 1.0115 368.8 365.1 368.8 365.1 383.5 83,883 372.98 -0.99%
2011-01-17 0 1.010 1.010 1.030 1.010 1.110 29,924,000 31,502,080 1.0527 372.4 372.4 379.8 372.4 409.3 81,150 388.20 0.00%
2011-01-14 0 1.010 1.010 1.020 0.920 1.030 30,828,000 30,155,240 0.9782 372.4 372.4 376.1 339.3 379.8 83,601 360.70 9.78%
2011-01-13 0 0.920 0.910 0.920 0.920 0.950 5,504,000 5,065,560 0.9203 339.3 335.6 339.3 339.3 350.3 14,926 339.38 0.00%
2011-01-12 0 0.920 0.920 0.960 0.920 0.970 304,000 283,720 0.9333 339.3 339.3 354.0 339.3 357.7 824 344.15 -2.13%
2011-01-11 0 0.940 0.930 0.940 0.910 0.950 196,000 184,080 0.9392 346.6 342.9 346.6 335.6 350.3 532 346.32 -1.05%
2011-01-10 0 0.950 0.920 0.950 0.930 0.980 376,000 355,400 0.9452 350.3 339.3 350.3 342.9 361.4 1,020 348.55 -2.06%
2011-01-07 0 0.970 0.950 0.970 0.970 0.980 344,000 334,000 0.9709 357.7 350.3 357.7 357.7 361.4 933 358.03 1.04%
2011-01-06 0 0.960 0.950 0.960 0.930 0.980 824,000 784,800 0.9524 354.0 350.3 354.0 342.9 361.4 2,235 351.21 1.05%
2011-01-05 0 0.950 0.930 0.950 0.910 0.960 752,000 703,240 0.9352 350.3 342.9 350.3 335.6 354.0 2,039 344.84 -1.04%
2011-01-04 0 0.960 0.940 0.960 0.930 0.960 128,000 121,480 0.9491 354.0 346.6 354.0 342.9 354.0 347 349.97 0.00%
2011-01-03 0 0.960 0.940 0.960 0.940 0.980 1,000,000 955,640 0.9556 354.0 346.6 354.0 346.6 361.4 2,712 352.39 -2.04%
2010-12-31 0 0.980 0.960 0.980 0.960 1.000 800,000 780,800 0.9760 361.4 354.0 361.4 354.0 368.8 2,169 359.90 1.03%
2010-12-30 0 0.970 0.950 0.980 0.950 1.000 1,528,000 1,474,840 0.9652 357.7 350.3 361.4 350.3 368.8 4,144 355.92 -2.02%
2010-12-29 0 0.990 0.950 0.990 0.960 1.010 472,000 460,600 0.9758 365.1 350.3 365.1 354.0 372.4 1,280 359.84 1.02%
2010-12-28 0 0.980 0.960 0.980 0.950 1.000 264,000 254,160 0.9627 361.4 354.0 361.4 350.3 368.8 716 355.01 -1.01%
2010-12-24 0 0.990 0.960 0.990 0.970 1.000 168,000 165,800 0.9869 365.1 354.0 365.1 357.7 368.8 456 363.92 1.02%
2010-12-23 0 0.980 0.970 0.990 0.980 1.010 716,000 708,320 0.9893 361.4 357.7 365.1 361.4 372.4 1,942 364.79 1.03%
2010-12-22 0 0.970 0.960 0.970 0.970 1.000 836,000 818,040 0.9785 357.7 354.0 357.7 357.7 368.8 2,267 360.83 0.00%
2010-12-21 0 0.970 0.950 0.970 0.950 1.000 1,580,000 1,519,640 0.9618 357.7 350.3 357.7 350.3 368.8 4,285 354.66 -1.02%
2010-12-20 0 0.980 0.970 0.980 0.950 1.000 380,000 375,200 0.9874 361.4 357.7 361.4 350.3 368.8 1,031 364.09 0.00%
2010-12-17 0 0.980 0.940 1.000 0.950 1.000 724,000 695,200 0.9602 361.4 346.6 368.8 350.3 368.8 1,963 354.08 1.03%
2010-12-16 0 0.970 0.960 0.970 0.940 1.000 104,000 100,000 0.9615 357.7 354.0 357.7 346.6 368.8 282 354.57 -3.00%
2010-12-15 0 1.000 0.950 1.000 0.950 1.000 504,000 487,440 0.9671 368.8 350.3 368.8 350.3 368.8 1,367 356.63 4.17%
2010-12-14 0 0.960 0.960 0.990 0.960 1.000 620,000 600,520 0.9686 354.0 354.0 365.1 354.0 368.8 1,681 357.16 -4.00%
2010-12-13 0 1.000 0.960 1.000 0.960 1.000 1,144,000 1,120,960 0.9799 368.8 354.0 368.8 354.0 368.8 3,102 361.32 0.00%
2010-12-10 0 1.000 0.980 1.000 0.970 1.020 2,824,000 2,825,920 1.0007 368.8 361.4 368.8 357.7 376.1 7,658 369.00 -1.96%
2010-12-09 0 1.020 1.010 1.020 1.020 1.030 2,152,000 2,208,760 1.0264 376.1 372.4 376.1 376.1 379.8 5,836 378.48 0.99%
2010-12-08 0 1.010 1.000 1.010 1.000 1.030 260,000 262,640 1.0102 372.4 368.8 372.4 368.8 379.8 705 372.49 -0.98%
2010-12-07 0 1.020 1.000 1.020 1.000 1.030 1,252,000 1,274,040 1.0176 376.1 368.8 376.1 368.8 379.8 3,395 375.24 -1.92%
2010-12-06 0 1.040 1.010 1.050 1.010 1.070 2,408,000 2,513,320 1.0437 383.5 372.4 387.2 372.4 394.6 6,530 384.88 0.97%
2010-12-03 0 1.030 1.010 1.040 1.020 1.110 6,032,000 6,423,280 1.0649 379.8 372.4 383.5 376.1 409.3 16,358 392.67 -4.63%
2010-12-02 0 1.080 1.060 1.080 1.050 1.090 2,254,000 2,431,180 1.0786 398.3 390.9 398.3 387.2 401.9 6,113 397.74 1.89%
2010-12-01 0 1.060 1.060 1.070 0.990 1.080 3,340,000 3,509,920 1.0509 390.9 390.9 394.6 365.1 398.3 9,058 387.51 4.95%
2010-11-30 0 1.010 1.000 1.010 0.980 1.010 588,000 588,800 1.0014 372.4 368.8 372.4 361.4 372.4 1,595 369.25 2.02%
2010-11-29 0 0.990 0.990 1.000 0.980 1.000 160,000 158,160 0.9885 365.1 365.1 368.8 361.4 368.8 434 364.51 0.00%
2010-11-26 0 0.990 0.990 1.010 0.990 1.020 852,000 854,160 1.0025 365.1 365.1 372.4 365.1 376.1 2,311 369.68 -3.88%
2010-11-25 0 1.030 0.980 1.030 0.980 1.030 488,000 495,640 1.0157 379.8 361.4 379.8 361.4 379.8 1,323 374.52 3.00%
2010-11-24 0 1.000 0.980 1.000 0.970 1.000 352,000 349,600 0.9932 368.8 361.4 368.8 357.7 368.8 955 366.24 1.01%
2010-11-23 0 0.990 0.980 1.000 0.990 1.000 672,000 667,120 0.9927 365.1 361.4 368.8 365.1 368.8 1,822 366.07 -1.00%
2010-11-22 0 1.000 0.990 1.000 0.940 1.020 880,000 882,200 1.0025 368.8 365.1 368.8 346.6 376.1 2,386 369.67 2.04%
2010-11-19 0 0.980 0.980 1.000 0.980 1.010 756,000 749,360 0.9912 361.4 361.4 368.8 361.4 372.4 2,050 365.51 -1.01%
2010-11-18 0 0.990 0.940 0.990 0.940 0.990 488,000 478,000 0.9795 365.1 346.6 365.1 346.6 365.1 1,323 361.19 4.21%
2010-11-17 0 0.950 0.940 0.980 0.950 1.020 496,000 488,680 0.9852 350.3 346.6 361.4 350.3 376.1 1,345 363.31 -4.04%
2010-11-16 0 0.990 0.960 0.990 0.940 0.990 776,000 758,720 0.9777 365.1 354.0 365.1 346.6 365.1 2,104 360.54 -1.00%
2010-11-15 0 1.000 0.950 1.000 0.940 1.000 1,056,000 1,022,560 0.9683 368.8 350.3 368.8 346.6 368.8 2,864 357.07 0.00%
2010-11-12 0 1.000 0.960 1.000 0.960 1.000 80,000 78,400 0.9800 368.8 354.0 368.8 354.0 368.8 217 361.38 0.00%
2010-11-11 0 1.000 0.950 1.000 0.950 1.020 1,008,000 985,880 0.9781 368.8 350.3 368.8 350.3 376.1 2,734 360.66 2.04%
2010-11-10 0 0.980 0.970 0.980 0.970 1.040 796,000 784,840 0.9860 361.4 357.7 361.4 357.7 383.5 2,159 363.58 -3.92%
2010-11-09 0 1.020 1.000 1.020 0.940 1.020 8,016,000 8,095,520 1.0099 376.1 368.8 376.1 346.6 376.1 21,738 372.41 0.00%
2010-11-08 0 1.020 1.020 1.040 1.020 1.030 932,000 954,840 1.0245 376.1 376.1 383.5 376.1 379.8 2,527 377.79 -0.97%
2010-11-05 0 1.030 1.020 1.030 1.020 1.050 604,000 625,520 1.0356 379.8 376.1 379.8 376.1 387.2 1,638 381.89 1.98%
2010-11-04 0 1.010 1.010 1.040 1.000 1.010 532,000 534,000 1.0038 372.4 372.4 383.5 368.8 372.4 1,443 370.14 -2.88%
2010-11-03 0 1.040 1.020 1.040 0.990 1.040 1,812,000 1,820,600 1.0047 383.5 376.1 383.5 365.1 383.5 4,914 370.50 2.97%
2010-11-02 0 1.010 1.010 1.020 1.010 1.010 452,000 456,520 1.0100 372.4 372.4 376.1 372.4 372.4 1,226 372.44 -0.98%
2010-11-01 0 1.020 1.010 1.030 1.010 1.030 656,000 669,240 1.0202 376.1 372.4 379.8 372.4 379.8 1,779 376.19 -0.97%
2010-10-29 0 1.030 1.020 1.030 1.030 1.050 1,040,000 1,082,000 1.0404 379.8 376.1 379.8 379.8 387.2 2,820 383.64 -0.96%
2010-10-28 0 1.040 1.030 1.040 1.010 1.040 892,000 909,040 1.0191 383.5 379.8 383.5 372.4 383.5 2,419 375.79 2.97%
2010-10-27 0 1.010 1.010 1.030 1.010 1.060 46,284,000 47,225,840 1.0203 372.4 372.4 379.8 372.4 390.9 125,516 376.25 -0.98%
2010-10-26 0 1.020 1.010 1.030 1.010 1.030 948,000 960,440 1.0131 376.1 372.4 379.8 372.4 379.8 2,571 373.59 -0.97%
2010-10-25 0 1.030 1.020 1.030 1.030 1.040 272,000 281,840 1.0362 379.8 376.1 379.8 379.8 383.5 738 382.09 0.98%
2010-10-22 0 1.020 1.010 1.030 1.020 1.040 636,000 654,040 1.0284 376.1 372.4 379.8 376.1 383.5 1,725 379.21 0.00%
2010-10-21 0 1.020 1.020 1.030 - - 0 0 - 376.1 376.1 379.8 - - 0 - 0.00%
2010-10-20 0 1.020 1.010 1.020 1.000 1.030 956,000 973,120 1.0179 376.1 372.4 376.1 368.8 379.8 2,593 375.35 -1.92%
2010-10-19 0 1.040 1.030 1.040 1.010 1.040 652,000 672,680 1.0317 383.5 379.8 383.5 372.4 383.5 1,768 380.45 0.00%
2010-10-18 0 1.040 1.040 1.050 1.010 1.040 416,000 430,800 1.0356 383.5 383.5 387.2 372.4 383.5 1,128 381.87 0.00%
2010-10-15 0 1.040 1.010 1.040 1.010 1.040 228,000 234,680 1.0293 383.5 372.4 383.5 372.4 383.5 618 379.55 1.96%
2010-10-14 0 1.020 1.020 1.030 1.000 1.040 268,000 271,280 1.0122 376.1 376.1 379.8 368.8 383.5 727 373.26 0.00%
2010-10-13 0 1.020 1.020 1.040 1.010 1.020 32,000 32,480 1.0150 376.1 376.1 383.5 372.4 376.1 87 374.28 -1.92%
2010-10-12 0 1.040 1.030 1.050 1.030 1.050 6,528,000 6,833,840 1.0469 383.5 379.8 387.2 379.8 387.2 17,703 386.03 -1.89%
2010-10-11 0 1.060 1.050 1.060 1.060 1.080 4,688,000 5,035,880 1.0742 390.9 387.2 390.9 390.9 398.3 12,713 396.11 -0.93%
2010-10-08 0 1.070 1.050 1.080 1.050 1.070 644,000 685,840 1.0650 394.6 387.2 398.3 387.2 394.6 1,746 392.71 0.00%
2010-10-07 0 1.070 1.060 1.070 1.040 1.070 13,120,000 13,827,200 1.0539 394.6 390.9 394.6 383.5 394.6 35,580 388.63 2.88%
2010-10-06 0 1.040 1.040 1.050 1.040 1.090 3,104,000 3,304,680 1.0647 383.5 383.5 387.2 383.5 401.9 8,418 392.59 0.00%
2010-10-05 0 1.040 1.010 1.050 1.010 1.040 1,416,000 1,441,000 1.0177 383.5 372.4 387.2 372.4 383.5 3,840 375.26 0.97%
2010-10-04 0 1.030 1.030 1.050 1.010 1.060 2,008,000 2,078,880 1.0353 379.8 379.8 387.2 372.4 390.9 5,445 381.77 -0.96%
2010-09-30 0 1.040 1.030 1.040 1.020 1.050 720,000 746,040 1.0362 383.5 379.8 383.5 376.1 387.2 1,953 382.09 0.00%
2010-09-29 0 1.040 1.030 1.040 1.030 1.050 2,500,000 2,587,040 1.0348 383.5 379.8 383.5 379.8 387.2 6,780 381.59 0.00%
2010-09-28 0 1.040 1.030 1.040 1.000 1.050 68,752,000 68,901,240 1.0022 383.5 379.8 383.5 368.8 387.2 186,446 369.55 0.00%
2010-09-27 0 1.040 1.020 1.040 0.990 1.050 30,540,000 30,674,440 1.0044 383.5 376.1 383.5 365.1 387.2 82,820 370.37 5.05%
2010-09-24 0 0.990 0.990 1.000 0.930 1.010 2,636,000 2,600,720 0.9866 365.1 365.1 368.8 342.9 372.4 7,148 363.81 4.21%
2010-09-22 0 0.950 0.910 0.950 0.920 0.950 1,400,000 1,319,560 0.9425 350.3 335.6 350.3 339.3 350.3 3,797 347.56 3.26%
2010-09-21 0 0.920 0.890 0.920 0.900 0.920 548,000 494,960 0.9032 339.3 328.2 339.3 331.9 339.3 1,486 333.06 -1.08%
2010-09-20 0 0.930 0.910 0.930 0.910 0.930 412,000 376,720 0.9144 342.9 335.6 342.9 335.6 342.9 1,117 337.17 -1.06%
2010-09-17 0 0.940 0.920 0.940 0.930 0.940 324,000 303,320 0.9362 346.6 339.3 346.6 342.9 346.6 879 345.21 0.00%
2010-09-16 0 0.940 0.920 0.940 0.920 0.940 252,000 234,360 0.9300 346.6 339.3 346.6 339.3 346.6 683 342.94 1.08%
2010-09-15 0 0.930 0.930 0.940 0.920 0.950 784,000 733,760 0.9359 342.9 342.9 346.6 339.3 350.3 2,126 345.12 1.09%
2010-09-14 0 0.920 0.920 0.970 0.920 0.930 40,000 37,080 0.9270 339.3 339.3 357.7 339.3 342.9 108 341.83 -5.15%
2010-09-13 0 0.970 0.940 0.970 0.970 0.970 4,000 3,880 0.9700 357.7 346.6 357.7 357.7 357.7 11 357.69 3.19%
2010-09-10 0 0.940 0.930 0.940 0.930 0.970 1,024,000 961,800 0.9393 346.6 342.9 346.6 342.9 357.7 2,777 346.35 0.00%
2010-09-09 0 0.940 0.940 0.950 0.940 0.980 552,000 527,600 0.9558 346.6 346.6 350.3 346.6 361.4 1,497 352.45 -3.09%
2010-09-08 0 0.970 0.960 0.980 0.950 0.980 360,000 347,360 0.9649 357.7 354.0 361.4 350.3 361.4 976 355.80 -1.02%
2010-09-07 0 0.980 0.970 0.980 0.960 0.980 340,000 328,200 0.9653 361.4 357.7 361.4 354.0 361.4 922 355.95 1.03%
2010-09-06 0 0.970 0.960 0.970 0.940 1.000 112,000 107,760 0.9621 357.7 354.0 357.7 346.6 368.8 304 354.79 1.04%
2010-09-03 0 0.960 0.960 0.980 0.960 0.980 380,000 369,160 0.9715 354.0 354.0 361.4 354.0 361.4 1,031 358.23 -3.03%
2010-09-02 0 0.990 0.960 0.990 0.970 1.000 1,032,000 1,010,320 0.9790 365.1 354.0 365.1 357.7 368.8 2,799 361.00 -1.00%
2010-09-01 0 1.000 0.990 1.000 0.990 1.000 560,000 559,000 0.9982 368.8 365.1 368.8 365.1 368.8 1,519 368.09 3.09%
2010-08-31 0 0.970 0.960 0.970 0.960 0.990 160,000 157,640 0.9853 357.7 354.0 357.7 354.0 365.1 434 363.31 -3.00%
2010-08-30 0 1.000 0.980 1.000 0.970 1.000 1,116,000 1,103,120 0.9885 368.8 361.4 368.8 357.7 368.8 3,026 364.49 0.00%
2010-08-27 0 1.000 0.970 1.000 0.960 1.000 888,000 871,080 0.9809 368.8 357.7 368.8 354.0 368.8 2,408 361.72 0.00%
2010-08-26 0 1.000 0.990 1.000 0.990 1.010 540,000 539,720 0.9995 368.8 365.1 368.8 365.1 372.4 1,464 368.56 -0.99%
2010-08-25 0 1.010 1.000 1.010 0.950 1.090 242,840,000 242,872,520 1.0001 372.4 368.8 372.4 350.3 401.9 658,549 368.80 -7.34%
2010-08-24 1 - - - - - 0 0 - 401.9 - - - - 0 - 0.00%
2010-08-23 0 1.090 1.060 1.090 1.000 1.100 3,677,000 3,882,320 1.0558 401.9 390.9 401.9 368.8 405.6 9,972 389.34 6.86%
2010-08-20 0 1.020 1.000 1.020 0.990 1.030 968,000 982,680 1.0152 376.1 368.8 376.1 365.1 379.8 2,625 374.34 0.00%
2010-08-19 0 1.020 1.010 1.020 1.000 1.030 1,412,000 1,442,520 1.0216 376.1 372.4 376.1 368.8 379.8 3,829 376.72 0.99%
2010-08-18 0 1.010 1.010 1.020 1.000 1.050 644,000 654,480 1.0163 372.4 372.4 376.1 368.8 387.2 1,746 374.75 1.00%
2010-08-17 0 1.000 1.000 1.020 1.000 1.050 1,124,000 1,157,160 1.0295 368.8 368.8 376.1 368.8 387.2 3,048 379.63 -2.91%
2010-08-16 0 1.030 1.010 1.040 1.010 1.040 968,000 989,120 1.0218 379.8 372.4 383.5 372.4 383.5 2,625 376.80 0.00%
2010-08-13 0 1.030 1.010 1.030 1.030 1.070 652,000 680,560 1.0438 379.8 372.4 379.8 379.8 394.6 1,768 384.90 3.00%
2010-08-12 0 1.000 1.000 1.030 1.000 1.030 500,000 505,960 1.0119 368.8 368.8 379.8 368.8 379.8 1,356 373.15 -2.91%
2010-08-11 0 1.030 1.010 1.030 1.010 1.040 924,000 946,760 1.0246 379.8 372.4 379.8 372.4 383.5 2,506 377.83 -0.96%
2010-08-10 0 1.040 1.020 1.040 0.980 1.060 2,368,000 2,406,560 1.0163 383.5 376.1 383.5 361.4 390.9 6,422 374.75 -0.95%
2010-08-09 0 1.050 1.040 1.050 1.030 1.050 1,972,000 2,063,560 1.0464 387.2 383.5 387.2 379.8 387.2 5,348 385.87 2.94%
2010-08-06 0 1.020 1.010 1.030 1.020 1.040 832,000 851,440 1.0234 376.1 372.4 379.8 376.1 383.5 2,256 377.37 0.99%
2010-08-05 0 1.010 0.960 1.010 0.980 1.030 794,945 797,953 1.0038 372.4 354.0 372.4 361.4 379.8 2,156 370.15 0.00%
2010-08-04 0 1.010 1.000 1.010 0.990 1.100 2,424,000 2,505,360 1.0336 372.4 368.8 372.4 365.1 405.6 6,574 381.13 3.06%
2010-08-03 0 0.980 0.960 0.990 0.970 0.990 3,556,000 3,499,240 0.9840 361.4 354.0 365.1 357.7 365.1 9,643 362.86 0.00%
2010-08-02 0 0.980 0.960 0.980 0.950 0.980 12,092,000 11,617,600 0.9608 361.4 354.0 361.4 350.3 361.4 32,792 354.28 2.08%
2010-07-30 0 0.960 0.930 0.960 0.920 0.960 10,612,000 9,973,400 0.9398 354.0 342.9 354.0 339.3 354.0 28,778 346.56 2.13%
2010-07-29 0 0.940 0.940 0.950 0.940 0.950 968,000 911,120 0.9412 346.6 346.6 350.3 346.6 350.3 2,625 347.08 0.00%
2010-07-28 0 0.940 0.930 0.940 0.940 0.950 1,152,000 1,091,080 0.9471 346.6 342.9 346.6 346.6 350.3 3,124 349.25 0.00%
2010-07-27 0 0.940 0.900 0.940 0.920 0.950 768,000 722,040 0.9402 346.6 331.9 346.6 339.3 350.3 2,083 346.68 0.00%
2010-07-26 0 0.940 0.920 0.940 0.910 0.950 260,000 245,800 0.9454 346.6 339.3 346.6 335.6 350.3 705 348.61 1.08%
2010-07-23 0 0.930 0.920 0.930 0.920 0.940 248,000 230,600 0.9298 342.9 339.3 342.9 339.3 346.6 673 342.88 1.09%
2010-07-22 0 0.920 0.920 0.930 0.910 0.930 448,000 412,000 0.9196 339.3 339.3 342.9 335.6 342.9 1,215 339.12 -1.08%
2010-07-21 0 0.930 0.920 0.940 0.930 0.950 468,000 439,840 0.9398 342.9 339.3 346.6 342.9 350.3 1,269 346.56 -1.06%
2010-07-20 0 0.940 0.930 0.940 0.910 0.950 1,016,000 946,480 0.9316 346.6 342.9 346.6 335.6 350.3 2,755 343.52 -1.05%
2010-07-19 0 0.950 0.940 0.950 0.940 0.990 1,240,000 1,195,360 0.9640 350.3 346.6 350.3 346.6 365.1 3,363 355.48 -3.06%
2010-07-16 0 0.980 0.960 0.970 0.920 0.980 3,636,000 3,470,520 0.9545 361.4 354.0 357.7 339.3 361.4 9,860 351.97 7.69%
2010-07-15 0 0.910 0.900 0.910 0.910 0.910 360,000 327,600 0.9100 335.6 331.9 335.6 335.6 335.6 976 335.56 1.11%
2010-07-14 0 0.900 0.890 0.900 0.880 0.910 688,000 610,520 0.8874 331.9 328.2 331.9 324.5 335.6 1,866 327.22 2.27%
2010-07-13 0 0.880 0.860 0.880 0.880 0.900 80,000 70,800 0.8850 324.5 317.1 324.5 324.5 331.9 217 326.34 0.00%
2010-07-12 0 0.880 0.860 0.880 0.840 0.920 244,000 210,160 0.8613 324.5 317.1 324.5 309.7 339.3 662 317.61 -1.12%
2010-07-09 0 0.890 0.870 0.890 0.840 0.920 3,920,000 3,371,920 0.8602 328.2 320.8 328.2 309.7 339.3 10,631 317.19 -2.20%
2010-07-08 0 0.910 0.910 0.920 0.900 1.000 1,832,000 1,731,600 0.9452 335.6 335.6 339.3 331.9 368.8 4,968 348.54 3.41%
2010-07-07 0 0.880 0.870 0.880 0.870 0.890 752,000 661,720 0.8799 324.5 320.8 324.5 320.8 328.2 2,039 324.48 2.33%
2010-07-06 0 0.860 0.850 0.860 0.850 0.870 1,608,000 1,382,840 0.8600 317.1 313.4 317.1 313.4 320.8 4,361 317.12 0.00%
2010-07-05 0 0.860 0.830 0.880 0.810 0.880 1,032,000 887,080 0.8596 317.1 306.1 324.5 298.7 324.5 2,799 316.97 3.61%
2010-07-02 0 0.830 0.780 0.820 0.770 0.830 520,000 416,720 0.8014 306.1 287.6 302.4 283.9 306.1 1,410 295.51 0.00%
2010-06-30 0 0.830 0.780 0.830 0.800 0.830 96,000 78,200 0.8146 306.1 287.6 306.1 295.0 306.1 260 300.38 5.06%
2010-06-29 0 0.790 0.770 0.800 0.780 0.810 584,000 463,440 0.7936 291.3 283.9 295.0 287.6 298.7 1,584 292.63 -7.06%
2010-06-28 0 0.850 0.830 0.850 0.830 0.850 332,000 278,520 0.8389 313.4 306.1 313.4 306.1 313.4 900 309.35 -1.16%
2010-06-25 0 0.860 0.840 0.860 0.810 0.860 252,000 210,680 0.8360 317.1 309.7 317.1 298.7 317.1 683 308.29 0.00%
2010-06-24 0 0.860 0.860 0.880 0.850 0.900 476,000 410,720 0.8629 317.1 317.1 324.5 313.4 331.9 1,291 318.18 0.00%
2010-06-23 0 0.860 0.850 0.900 0.860 0.910 400,000 346,880 0.8672 317.1 313.4 331.9 317.1 335.6 1,085 319.78 -3.37%
2010-06-22 0 0.890 0.890 0.910 0.890 0.950 568,000 513,320 0.9037 328.2 328.2 335.6 328.2 350.3 1,540 333.25 -2.20%
2010-06-21 0 0.910 0.900 0.920 0.910 0.940 1,444,000 1,334,640 0.9243 335.6 331.9 339.3 335.6 346.6 3,916 340.82 -1.09%
2010-06-18 0 0.920 0.920 0.930 0.830 0.940 3,012,000 2,740,200 0.9098 339.3 339.3 342.9 306.1 346.6 8,168 335.47 10.84%
2010-06-17 0 0.830 0.820 0.840 0.780 0.840 624,000 509,560 0.8166 306.1 302.4 309.7 287.6 309.7 1,692 301.12 6.41%
2010-06-15 0 0.780 0.770 0.780 0.760 0.790 176,000 135,320 0.7689 287.6 283.9 287.6 280.2 291.3 477 283.52 1.30%
2010-06-14 0 0.770 0.750 0.770 0.750 0.770 140,000 107,400 0.7671 283.9 276.6 283.9 276.6 283.9 380 282.88 2.67%
2010-06-11 0 0.750 0.730 0.750 0.730 0.770 240,000 179,560 0.7482 276.6 269.2 276.6 269.2 283.9 651 275.89 0.00%
2010-06-10 0 0.750 0.740 0.750 0.740 0.770 136,000 102,320 0.7524 276.6 272.9 276.6 272.9 283.9 369 277.43 -1.32%
2010-06-09 0 0.760 0.740 0.760 0.740 0.770 276,000 207,960 0.7535 280.2 272.9 280.2 272.9 283.9 748 277.85 0.00%
2010-06-08 0 0.760 0.720 0.760 0.730 0.770 596,000 439,840 0.7380 280.2 265.5 280.2 269.2 283.9 1,616 272.13 0.00%
2010-06-07 0 0.760 0.740 0.760 0.730 0.760 308,000 229,600 0.7455 280.2 272.9 280.2 269.2 280.2 835 274.89 -1.30%
2010-06-04 0 0.770 0.760 0.770 0.750 0.780 352,000 267,360 0.7595 283.9 280.2 283.9 276.6 287.6 955 280.08 -1.28%
2010-06-03 0 0.780 0.760 0.780 0.760 0.790 440,000 336,880 0.7656 287.6 280.2 287.6 280.2 291.3 1,193 282.33 1.30%
2010-06-02 0 0.770 0.760 0.780 0.760 0.780 760,000 579,400 0.7624 283.9 280.2 287.6 280.2 287.6 2,061 281.12 0.00%
2010-06-01 0 0.770 0.750 0.780 0.750 0.770 772,000 590,800 0.7653 283.9 276.6 287.6 276.6 283.9 2,094 282.20 2.67%
2010-05-31 0 0.750 0.740 0.760 0.730 0.790 1,488,000 1,113,520 0.7483 276.6 272.9 280.2 269.2 291.3 4,035 275.95 -3.85%
2010-05-28 0 0.780 0.780 0.790 0.750 0.790 820,000 635,440 0.7749 287.6 287.6 291.3 276.6 291.3 2,224 285.75 0.00%
2010-05-27 0 0.780 0.750 0.780 0.740 0.780 1,532,000 1,151,480 0.7516 287.6 276.6 287.6 272.9 287.6 4,155 277.16 4.00%
2010-05-26 0 0.750 0.740 0.750 0.730 0.790 872,000 653,280 0.7492 276.6 272.9 276.6 269.2 291.3 2,365 276.26 0.00%
2010-05-25 0 0.750 0.730 0.750 0.730 0.800 2,532,000 1,910,920 0.7547 276.6 269.2 276.6 269.2 295.0 6,866 278.30 -6.25%
2010-05-24 0 0.800 0.790 0.800 0.780 0.810 588,000 471,400 0.8017 295.0 291.3 295.0 287.6 298.7 1,595 295.63 1.27%
2010-05-20 0 0.790 0.750 0.790 0.720 0.830 3,216,000 2,496,200 0.7762 291.3 276.6 291.3 265.5 306.1 8,721 286.22 -3.66%
2010-05-19 0 0.820 0.800 0.820 0.800 0.840 104,000 84,600 0.8135 302.4 295.0 302.4 295.0 309.7 282 299.96 -1.20%
2010-05-18 0 0.830 0.810 0.840 0.800 0.830 1,496,000 1,218,840 0.8147 306.1 298.7 309.7 295.0 306.1 4,057 300.43 1.22%
2010-05-17 0 0.820 0.810 0.830 0.750 0.850 3,900,000 3,106,800 0.7966 302.4 298.7 306.1 276.6 313.4 10,576 293.75 -1.20%
2010-05-14 0 0.830 0.800 0.830 0.780 0.840 1,564,000 1,269,840 0.8119 306.1 295.0 306.1 287.6 309.7 4,241 299.39 5.06%
2010-05-13 0 0.790 0.780 0.790 0.790 0.830 1,044,000 830,760 0.7957 291.3 287.6 291.3 291.3 306.1 2,831 293.43 -2.47%
2010-05-12 0 0.810 0.780 0.810 0.780 0.880 4,784,000 3,906,000 0.8165 298.7 287.6 298.7 287.6 324.5 12,974 301.07 -1.22%
2010-05-11 0 0.820 0.820 0.830 0.810 0.860 3,996,000 3,326,560 0.8325 302.4 302.4 306.1 298.7 317.1 10,837 306.97 0.00%
2010-05-10 0 0.820 0.800 0.820 0.790 0.880 4,352,000 3,578,440 0.8223 302.4 295.0 302.4 291.3 324.5 11,802 303.21 1.23%
2010-05-07 0 0.810 0.810 0.820 0.760 0.840 1,652,000 1,326,920 0.8032 298.7 298.7 302.4 280.2 309.7 4,480 296.19 -3.57%
2010-05-06 0 0.840 0.820 0.840 0.800 0.880 4,768,000 4,009,840 0.8410 309.7 302.4 309.7 295.0 324.5 12,930 310.12 -6.67%
2010-05-05 0 0.900 0.870 0.900 0.880 0.940 9,140,000 8,271,840 0.9050 331.9 320.8 331.9 324.5 346.6 24,786 333.72 -5.26%
2010-05-04 0 0.950 0.940 0.950 0.880 1.000 17,103,789 16,042,014 0.9379 350.3 346.6 350.3 324.5 368.8 46,383 345.86 -3.06%
2010-05-03 0 0.980 0.970 0.980 0.970 1.010 15,016,000 14,877,720 0.9908 361.4 357.7 361.4 357.7 372.4 40,721 365.35 -3.92%
2010-04-30 0 1.020 1.020 1.030 1.020 1.100 15,340,000 16,349,880 1.0658 376.1 376.1 379.8 376.1 405.6 41,600 393.03 -4.67%
2010-04-29 0 1.070 1.070 1.080 1.070 1.100 14,016,000 15,247,760 1.0879 394.6 394.6 398.3 394.6 405.6 38,009 401.16 -1.83%
2010-04-28 0 1.090 1.080 1.090 1.030 1.110 15,516,000 16,814,240 1.0837 401.9 398.3 401.9 379.8 409.3 42,077 399.60 -1.80%
2010-04-27 0 1.110 1.100 1.110 1.090 1.170 14,240,000 16,173,160 1.1358 409.3 405.6 409.3 401.9 431.4 38,617 418.81 0.91%
2010-04-26 0 1.100 1.100 1.110 1.080 1.150 13,348,000 15,008,040 1.1244 405.6 405.6 409.3 398.3 424.1 36,198 414.61 0.92%
2010-04-23 0 1.090 1.090 1.100 1.090 1.200 28,279,789 32,046,976 1.1332 401.9 401.9 405.6 401.9 442.5 76,691 417.87 -0.91%
2010-04-22 0 1.100 1.100 1.110 1.100 1.160 11,588,000 13,271,560 1.1453 405.6 405.6 409.3 405.6 427.7 31,425 422.32 -3.51%
2010-04-21 0 1.140 1.130 1.140 1.060 1.160 19,575,789 21,970,570 1.1223 420.4 416.7 420.4 390.9 427.7 53,087 413.86 4.59%
2010-04-20 0 1.090 1.050 1.120 1.050 1.150 6,028,000 6,587,040 1.0927 401.9 387.2 413.0 387.2 424.1 16,347 402.95 0.00%
2010-04-19 0 1.090 1.080 1.090 1.060 1.140 6,200,000 6,908,640 1.1143 401.9 398.3 401.9 390.9 420.4 16,814 410.90 3.81%
2010-04-16 0 1.050 1.040 1.050 1.020 1.050 2,068,000 2,144,960 1.0372 387.2 383.5 387.2 376.1 387.2 5,608 382.47 2.94%
2010-04-15 0 1.020 1.000 1.020 1.020 1.040 4,600,000 4,735,120 1.0294 376.1 368.8 376.1 376.1 383.5 12,475 379.58 0.99%
2010-04-14 0 1.010 1.000 1.010 0.990 1.020 1,580,000 1,571,640 0.9947 372.4 368.8 372.4 365.1 376.1 4,285 366.80 3.06%
2010-04-13 0 0.980 0.980 0.990 0.960 1.000 4,804,000 4,681,840 0.9746 361.4 361.4 365.1 354.0 368.8 13,028 359.37 -3.92%
2010-04-12 0 1.020 1.010 1.020 1.000 1.040 3,704,000 3,788,280 1.0228 376.1 372.4 376.1 368.8 383.5 10,045 377.14 2.00%
2010-04-09 0 1.000 1.000 1.010 0.980 1.040 4,364,000 4,419,760 1.0128 368.8 368.8 372.4 361.4 383.5 11,835 373.46 2.04%
2010-04-08 0 0.980 0.970 0.980 0.980 1.060 11,180,000 11,142,360 0.9966 361.4 357.7 361.4 361.4 390.9 30,319 367.51 -4.85%
2010-04-07 0 1.030 1.020 1.030 0.990 1.130 7,360,000 7,614,080 1.0345 379.8 376.1 379.8 365.1 416.7 19,959 381.48 -8.85%
2010-04-01 0 1.130 1.080 1.130 1.080 1.160 2,468,000 2,714,040 1.0997 416.7 398.3 416.7 398.3 427.7 6,693 405.51 -2.59%
2010-03-31 0 1.160 1.110 1.150 1.100 1.160 2,812,000 3,199,200 1.1377 427.7 409.3 424.1 405.6 427.7 7,626 419.53 2.65%
2010-03-30 0 1.130 1.120 1.140 1.100 1.200 5,272,000 6,012,520 1.1405 416.7 413.0 420.4 405.6 442.5 14,297 420.55 -3.42%
2010-03-29 0 1.170 1.170 1.180 1.150 1.190 1,996,000 2,331,640 1.1682 431.4 431.4 435.1 424.1 438.8 5,413 430.76 -1.68%
2010-03-26 0 1.190 1.180 1.200 1.160 1.210 1,264,000 1,493,840 1.1818 438.8 435.1 442.5 427.7 446.2 3,428 435.80 1.71%
2010-03-25 0 1.170 1.160 1.170 1.160 1.210 4,124,000 4,821,600 1.1692 431.4 427.7 431.4 427.7 446.2 11,184 431.13 1.74%
2010-03-24 0 1.150 1.150 1.160 1.140 1.250 7,100,000 8,488,960 1.1956 424.1 424.1 427.7 420.4 460.9 19,254 440.89 -4.17%
2010-03-23 0 1.200 1.190 1.200 1.050 1.320 22,832,000 26,872,560 1.1770 442.5 438.8 442.5 387.2 486.8 61,917 434.01 15.38%
2010-03-22 0 1.040 1.040 1.050 1.030 1.050 2,264,000 2,343,040 1.0349 383.5 383.5 387.2 379.8 387.2 6,140 381.62 0.97%
2010-03-19 0 1.030 1.030 1.040 1.020 1.110 20,196,000 21,261,920 1.0528 379.8 379.8 383.5 376.1 409.3 54,769 388.21 0.98%
2010-03-18 0 1.020 1.010 1.030 1.000 1.030 432,000 436,720 1.0109 376.1 372.4 379.8 368.8 379.8 1,172 372.78 2.00%
2010-03-17 0 1.000 1.000 1.010 0.980 1.020 3,776,000 3,769,400 0.9983 368.8 368.8 372.4 361.4 376.1 10,240 368.11 -0.99%
2010-03-16 0 1.010 1.010 1.020 1.010 1.080 6,128,000 6,393,320 1.0433 372.4 372.4 376.1 372.4 398.3 16,618 384.72 0.00%
2010-03-15 0 1.010 1.000 1.010 1.000 1.020 4,164,000 4,198,000 1.0082 372.4 368.8 372.4 368.8 376.1 11,292 371.76 0.00%
2010-03-12 0 1.010 0.990 1.010 0.990 1.020 3,952,000 3,942,160 0.9975 372.4 365.1 372.4 365.1 376.1 10,717 367.83 2.02%
2010-03-11 0 0.990 0.980 0.990 0.980 1.090 39,292,578 40,071,123 1.0198 365.1 361.4 365.1 361.4 401.9 106,556 376.06 -5.71%
2010-03-10 0 1.050 1.040 1.050 1.040 1.130 28,944,000 31,359,360 1.0834 387.2 383.5 387.2 383.5 416.7 78,492 399.52 0.96%
2010-03-09 0 1.040 1.030 1.050 1.020 1.080 16,840,000 17,568,760 1.0433 383.5 379.8 387.2 376.1 398.3 45,668 384.71 -0.95%
2010-03-08 0 1.050 1.050 1.060 1.000 1.100 8,296,000 8,835,920 1.0651 387.2 387.2 390.9 368.8 405.6 22,498 392.75 1.94%
2010-03-05 0 1.030 1.010 1.030 0.960 1.030 18,793,000 18,913,020 1.0064 379.8 372.4 379.8 354.0 379.8 50,964 371.10 0.00%
2010-03-04 0 1.030 1.030 1.040 1.020 1.070 17,108,000 17,903,200 1.0465 379.8 379.8 383.5 376.1 394.6 46,395 385.89 -0.96%
2010-03-03 0 1.040 1.040 1.050 0.970 1.070 8,776,000 9,052,920 1.0316 383.5 383.5 387.2 357.7 394.6 23,799 380.39 6.12%
2010-03-02 0 0.980 0.980 1.010 0.980 1.040 2,548,000 2,578,120 1.0118 361.4 361.4 372.4 361.4 383.5 6,910 373.11 -3.92%
2010-03-01 0 1.020 1.000 1.020 0.980 1.100 13,820,000 14,340,160 1.0376 376.1 368.8 376.1 361.4 405.6 37,478 382.63 -3.77%
2010-02-26 0 1.060 1.050 1.060 1.030 1.130 40,140,000 44,435,600 1.1070 390.9 387.2 390.9 379.8 416.7 108,854 408.21 3.92%
2010-02-25 0 1.020 1.010 1.020 1.000 1.200 20,956,000 22,627,160 1.0797 376.1 372.4 376.1 368.8 442.5 56,830 398.16 -15.00%
2010-02-24 0 1.200 1.200 1.220 0.840 1.240 75,616,000 73,459,520 0.9715 442.5 442.5 449.9 309.7 457.3 205,060 358.23 39.53%
2010-02-23 0 0.860 0.850 0.860 0.760 0.880 13,646,000 11,461,800 0.8399 317.1 313.4 317.1 280.2 324.5 37,006 309.73 6.17%
2010-02-22 0 0.810 0.790 0.810 0.700 0.830 17,976,000 13,747,120 0.7647 298.7 291.3 298.7 258.1 306.1 48,748 282.00 8.00%
2010-02-19 0 0.750 0.730 0.740 0.600 0.780 19,743,000 14,530,010 0.7360 276.6 269.2 272.9 221.3 287.6 53,540 271.38 22.95%
2010-02-18 0 0.610 0.590 0.610 0.590 0.610 412,000 244,520 0.5935 224.9 217.6 224.9 217.6 224.9 1,117 218.85 3.39%
2010-02-17 0 0.590 0.590 0.600 0.590 0.600 200,000 119,000 0.5950 217.6 217.6 221.3 217.6 221.3 542 219.41 -1.67%
2010-02-12 0 0.600 0.590 0.600 0.590 0.600 464,000 277,880 0.5989 221.3 217.6 221.3 217.6 221.3 1,258 220.84 -1.64%
2010-02-11 0 0.610 0.600 0.610 0.620 0.620 4,000 2,480 0.6200 224.9 221.3 224.9 228.6 228.6 11 228.63 1.67%
2010-02-10 0 0.600 0.590 0.600 0.590 0.630 184,000 113,200 0.6152 221.3 217.6 221.3 217.6 232.3 499 226.86 0.00%
2010-02-09 0 0.600 0.600 0.620 0.580 0.640 264,000 160,160 0.6067 221.3 221.3 228.6 213.9 236.0 716 223.71 3.45%
2010-02-08 0 0.580 0.570 0.590 0.560 0.580 280,000 159,600 0.5700 213.9 210.2 217.6 206.5 213.9 759 210.19 3.57%
2010-02-05 0 0.560 0.550 0.570 0.540 0.560 390,000 213,340 0.5470 206.5 202.8 210.2 199.1 206.5 1,058 201.72 0.00%
2010-02-04 0 0.560 0.560 0.570 0.560 0.560 460,000 257,600 0.5600 206.5 206.5 210.2 206.5 206.5 1,247 206.50 -1.75%
2010-02-03 0 0.570 0.560 0.570 0.560 0.570 200,000 112,520 0.5626 210.2 206.5 210.2 206.5 210.2 542 207.46 1.79%
2010-02-02 0 0.560 0.560 0.570 0.560 0.640 588,000 332,920 0.5662 206.5 206.5 210.2 206.5 236.0 1,595 208.78 -1.75%
2010-02-01 0 0.570 0.560 0.600 0.560 0.570 320,000 179,280 0.5603 210.2 206.5 221.3 206.5 210.2 868 206.59 1.79%
2010-01-29 0 0.560 0.560 0.570 0.560 0.560 392,000 219,520 0.5600 206.5 206.5 210.2 206.5 206.5 1,063 206.50 0.00%
2010-01-28 0 0.560 0.560 0.570 0.560 0.570 728,000 407,960 0.5604 206.5 206.5 210.2 206.5 210.2 1,974 206.64 0.00%
2010-01-27 0 0.560 0.560 0.570 0.560 0.570 1,488,000 833,920 0.5604 206.5 206.5 210.2 206.5 210.2 4,035 206.66 -1.75%
2010-01-26 0 0.570 0.540 0.570 0.550 0.570 480,000 265,240 0.5526 210.2 199.1 210.2 202.8 210.2 1,302 203.77 0.00%
2010-01-25 0 0.570 0.570 0.580 0.560 0.560 180,000 100,800 0.5600 210.2 210.2 213.9 206.5 206.5 488 206.50 -1.72%
2010-01-22 0 0.580 0.560 0.580 0.560 0.590 244,000 136,960 0.5613 213.9 206.5 213.9 206.5 217.6 662 206.98 -1.69%
2010-01-21 0 0.590 0.580 0.590 0.580 0.600 488,000 287,720 0.5896 217.6 213.9 217.6 213.9 221.3 1,323 217.41 0.00%
2010-01-20 0 0.590 0.580 0.600 0.580 0.610 304,000 178,640 0.5876 217.6 213.9 221.3 213.9 224.9 824 216.69 0.00%
2010-01-19 0 0.590 0.580 0.620 0.580 0.600 1,168,000 680,320 0.5825 217.6 213.9 228.6 213.9 221.3 3,167 214.78 1.72%
2010-01-18 0 0.580 0.550 0.580 0.580 0.580 100,000 58,000 0.5800 213.9 202.8 213.9 213.9 213.9 271 213.88 0.00%
2010-01-15 0 0.580 0.560 0.580 0.570 0.580 240,000 138,200 0.5758 213.9 206.5 213.9 210.2 213.9 651 212.34 -1.69%
2010-01-14 0 0.590 0.550 0.590 0.550 0.590 236,000 130,280 0.5520 217.6 202.8 217.6 202.8 217.6 640 203.56 5.36%
2010-01-13 0 0.560 0.540 0.580 0.560 0.570 244,000 137,040 0.5616 206.5 199.1 213.9 206.5 210.2 662 207.10 0.00%
2010-01-12 0 0.560 0.560 0.590 0.560 0.590 328,000 188,880 0.5759 206.5 206.5 217.6 206.5 217.6 889 212.35 -1.75%
2010-01-11 0 0.570 0.560 0.580 0.570 0.570 140,000 79,800 0.5700 210.2 206.5 213.9 210.2 210.2 380 210.19 0.00%
2010-01-08 0 0.570 0.560 0.580 0.570 0.580 152,000 87,280 0.5742 210.2 206.5 213.9 210.2 213.9 412 211.74 0.00%
2010-01-07 0 0.570 0.570 0.600 0.570 0.570 36,000 20,520 0.5700 210.2 210.2 221.3 210.2 210.2 98 210.19 0.00%
2010-01-06 0 0.570 0.560 0.590 0.560 0.590 232,000 132,200 0.5698 210.2 206.5 217.6 206.5 217.6 629 210.12 -1.72%
2010-01-05 0 0.580 0.580 0.590 0.570 0.590 304,000 176,320 0.5800 213.9 213.9 217.6 210.2 217.6 824 213.88 3.57%
2010-01-04 0 0.560 0.560 0.590 0.560 0.560 48,000 26,880 0.5600 206.5 206.5 217.6 206.5 206.5 130 206.50 -1.75%
2009-12-31 0 0.570 0.560 0.590 - - 0 0 - 210.2 206.5 217.6 - - 0 - 0.00%
2009-12-30 0 0.570 0.560 0.570 0.560 0.570 460,000 259,400 0.5639 210.2 206.5 210.2 206.5 210.2 1,247 207.94 1.79%
2009-12-29 0 0.560 0.560 0.580 0.550 0.560 196,000 109,240 0.5573 206.5 206.5 213.9 202.8 206.5 532 205.52 0.00%
2009-12-28 0 0.560 0.560 0.590 0.550 0.560 140,000 77,400 0.5529 206.5 206.5 217.6 202.8 206.5 380 203.87 -6.67%
2009-12-24 0 0.600 0.600 0.610 0.550 0.550 88,000 48,400 0.5500 221.3 221.3 224.9 202.8 202.8 239 202.81 11.11%
2009-12-23 0 0.540 0.540 0.550 0.530 0.540 720,000 388,200 0.5392 199.1 199.1 202.8 195.4 199.1 1,953 198.82 0.00%
2009-12-22 0 0.540 0.520 0.550 0.540 0.540 500,000 270,000 0.5400 199.1 191.7 202.8 199.1 199.1 1,356 199.13 0.00%
2009-12-21 0 0.540 0.560 0.570 0.520 0.550 620,000 335,800 0.5416 199.1 206.5 210.2 191.7 202.8 1,681 199.72 0.00%
2009-12-18 0 0.540 0.530 0.580 0.540 0.580 344,000 189,960 0.5522 199.1 195.4 213.9 199.1 213.9 933 203.63 -6.90%
2009-12-17 0 0.580 0.570 0.600 0.580 0.580 32,000 18,560 0.5800 213.9 210.2 221.3 213.9 213.9 87 213.88 0.00%
2009-12-16 0 0.580 0.570 0.610 0.580 0.580 28,000 16,240 0.5800 213.9 210.2 224.9 213.9 213.9 76 213.88 -1.69%
2009-12-15 0 0.590 0.590 0.610 0.590 0.600 76,000 45,240 0.5953 217.6 217.6 224.9 217.6 221.3 206 219.50 -1.67%
2009-12-14 0 0.600 0.600 0.610 0.600 0.600 72,000 43,200 0.6000 221.3 221.3 224.9 221.3 221.3 195 221.25 0.00%
2009-12-11 0 0.600 0.600 0.630 0.600 0.620 336,000 205,280 0.6110 221.3 221.3 232.3 221.3 228.6 911 225.29 0.00%
2009-12-10 0 0.600 0.590 0.610 0.600 0.610 223,000 133,880 0.6004 221.3 217.6 224.9 221.3 224.9 605 221.38 0.00%
2009-12-09 0 0.600 0.600 0.620 0.600 0.610 148,000 88,880 0.6005 221.3 221.3 228.6 221.3 224.9 401 221.45 -3.23%
2009-12-08 0 0.620 0.600 0.620 0.600 0.620 276,000 170,960 0.6194 228.6 221.3 228.6 221.3 228.6 748 228.41 0.00%
2009-12-07 0 0.620 0.610 0.620 0.600 0.620 188,000 112,960 0.6009 228.6 224.9 228.6 221.3 228.6 510 221.56 -1.59%
2009-12-04 0 0.630 0.600 0.630 0.600 0.650 792,000 484,240 0.6114 232.3 221.3 232.3 221.3 239.7 2,148 225.46 5.00%
2009-12-03 0 0.600 0.580 0.600 0.600 0.600 68,000 40,800 0.6000 221.3 213.9 221.3 221.3 221.3 184 221.25 1.69%
2009-12-02 0 0.590 0.580 0.590 0.570 0.600 628,000 368,240 0.5864 217.6 213.9 217.6 210.2 221.3 1,703 216.22 -1.67%
2009-12-01 0 0.600 0.590 0.610 0.580 0.610 264,000 157,040 0.5948 221.3 217.6 224.9 213.9 224.9 716 219.35 3.45%
2009-11-30 0 0.580 0.580 0.610 0.570 0.580 196,000 112,760 0.5753 213.9 213.9 224.9 210.2 213.9 532 212.14 0.00%
2009-11-27 0 0.580 0.580 0.590 0.580 0.590 724,000 423,200 0.5845 213.9 213.9 217.6 213.9 217.6 1,963 215.55 -3.33%
2009-11-26 0 0.600 0.600 0.610 0.590 0.590 20,000 11,800 0.5900 221.3 221.3 224.9 217.6 217.6 54 217.56 1.69%
2009-11-25 0 0.590 0.590 0.600 0.590 0.600 212,000 126,080 0.5947 217.6 217.6 221.3 217.6 221.3 575 219.30 -3.28%
2009-11-24 0 0.610 0.600 0.620 0.590 0.610 108,000 65,080 0.6026 224.9 221.3 228.6 217.6 224.9 293 222.21 -1.61%
2009-11-23 0 0.620 0.590 0.620 0.620 0.620 12,000 7,440 0.6200 228.6 217.6 228.6 228.6 228.6 33 228.63 1.64%
2009-11-20 0 0.610 0.600 0.620 0.560 0.610 572,000 340,960 0.5961 224.9 221.3 228.6 206.5 224.9 1,551 219.81 0.00%
2009-11-19 0 0.610 0.600 0.610 0.610 0.620 216,000 132,040 0.6113 224.9 221.3 224.9 224.9 228.6 586 225.42 -1.61%
2009-11-18 0 0.620 0.620 0.640 0.600 0.640 1,500,000 932,680 0.6218 228.6 228.6 236.0 221.3 236.0 4,068 229.28 -4.62%
2009-11-17 0 0.650 0.640 0.660 0.640 0.660 740,000 477,600 0.6454 239.7 236.0 243.4 236.0 243.4 2,007 237.99 -1.52%
2009-11-16 0 0.660 0.640 0.660 0.650 0.660 1,320,000 861,080 0.6523 243.4 236.0 243.4 239.7 243.4 3,580 240.55 3.13%
2009-11-13 0 0.640 0.630 0.640 0.630 0.640 356,000 225,120 0.6324 236.0 232.3 236.0 232.3 236.0 965 233.18 0.00%
2009-11-12 0 0.640 0.620 0.650 0.620 0.650 664,000 423,400 0.6377 236.0 228.6 239.7 228.6 239.7 1,801 235.13 0.00%
2009-11-11 0 0.640 0.630 0.640 0.640 0.660 1,392,000 901,320 0.6475 236.0 232.3 236.0 236.0 243.4 3,775 238.77 0.00%
2009-11-10 0 0.640 0.630 0.640 0.600 0.660 856,000 544,160 0.6357 236.0 232.3 236.0 221.3 243.4 2,321 234.41 4.92%
2009-11-09 0 0.610 0.600 0.620 0.610 0.630 364,000 223,640 0.6144 224.9 221.3 228.6 224.9 232.3 987 226.56 -3.17%
2009-11-06 0 0.630 0.610 0.640 0.600 0.630 512,000 315,080 0.6154 232.3 224.9 236.0 221.3 232.3 1,388 226.93 3.28%
2009-11-05 0 0.610 0.590 0.610 0.600 0.610 212,000 127,240 0.6002 224.9 217.6 224.9 221.3 224.9 575 221.32 -1.61%
2009-11-04 0 0.620 0.600 0.620 0.600 0.620 360,000 217,680 0.6047 228.6 221.3 228.6 221.3 228.6 976 222.97 1.64%
2009-11-03 0 0.610 0.580 0.610 0.590 0.620 568,000 340,840 0.6001 224.9 213.9 224.9 217.6 228.6 1,540 221.28 -1.61%
2009-11-02 0 0.620 0.600 0.620 0.590 0.620 4,680,000 2,800,880 0.5985 228.6 221.3 228.6 217.6 228.6 12,692 220.69 -4.62%
2009-10-30 0 0.650 0.630 0.650 0.620 0.650 1,028,000 651,360 0.6336 239.7 232.3 239.7 228.6 239.7 2,788 233.65 4.84%
2009-10-29 0 0.620 0.610 0.620 0.610 0.700 3,492,000 2,273,720 0.6511 228.6 224.9 228.6 224.9 258.1 9,470 240.10 -12.68%
2009-10-28 0 0.710 0.690 0.710 0.660 0.740 5,416,000 3,793,920 0.7005 261.8 254.4 261.8 243.4 272.9 14,687 258.31 5.97%
2009-10-27 0 0.670 0.660 0.680 0.610 0.680 2,056,000 1,340,840 0.6522 247.1 243.4 250.8 224.9 250.8 5,576 240.48 4.69%
2009-10-23 0 0.640 0.620 0.640 0.620 0.640 616,000 388,560 0.6308 236.0 228.6 236.0 228.6 236.0 1,671 232.60 -1.54%
2009-10-22 0 0.650 0.630 0.650 0.620 0.650 1,548,000 983,440 0.6353 239.7 232.3 239.7 228.6 239.7 4,198 234.27 1.56%
2009-10-21 0 0.640 0.640 0.650 0.630 0.650 580,000 372,880 0.6429 236.0 236.0 239.7 232.3 239.7 1,573 237.07 1.59%
2009-10-20 0 0.630 0.630 0.640 0.630 0.640 1,320,000 835,040 0.6326 232.3 232.3 236.0 232.3 236.0 3,580 233.27 -1.56%
2009-10-19 0 0.640 0.620 0.640 0.610 0.640 2,044,000 1,290,080 0.6312 236.0 228.6 236.0 224.9 236.0 5,543 232.74 1.59%
2009-10-16 0 0.630 0.620 0.630 0.580 0.650 3,972,000 2,444,720 0.6155 232.3 228.6 232.3 213.9 239.7 10,772 226.96 8.62%
2009-10-15 0 0.580 0.570 0.580 0.560 0.580 2,250,000 1,297,240 0.5766 213.9 210.2 213.9 206.5 213.9 6,102 212.60 0.00%
2009-10-14 0 0.580 0.560 0.580 0.550 0.580 1,374,000 777,100 0.5656 213.9 206.5 213.9 202.8 213.9 3,726 208.56 1.75%
2009-10-13 0 0.570 0.550 0.570 0.540 0.570 904,000 500,480 0.5536 210.2 202.8 210.2 199.1 210.2 2,452 204.15 3.64%
2009-10-12 0 0.550 0.540 0.560 0.540 0.560 5,308,000 2,905,760 0.5474 202.8 199.1 206.5 199.1 206.5 14,395 201.86 -1.79%
2009-10-09 0 0.560 0.560 0.570 0.550 0.570 1,128,000 638,600 0.5661 206.5 206.5 210.2 202.8 210.2 3,059 208.76 1.82%
2009-10-08 0 0.550 0.550 0.560 0.550 0.560 574,000 318,980 0.5557 202.8 202.8 206.5 202.8 206.5 1,557 204.92 -1.79%
2009-10-07 0 0.560 0.560 0.570 0.550 0.580 1,888,000 1,060,520 0.5617 206.5 206.5 210.2 202.8 213.9 5,120 207.13 -1.75%
2009-10-06 0 0.570 0.560 0.570 0.530 0.570 1,480,000 807,640 0.5457 210.2 206.5 210.2 195.4 210.2 4,014 201.23 7.55%
2009-10-05 0 0.530 0.530 0.540 0.530 0.540 1,824,000 979,360 0.5369 195.4 195.4 199.1 195.4 199.1 4,946 197.99 -1.85%
2009-10-02 0 0.540 0.540 0.560 0.520 0.560 2,684,000 1,452,480 0.5412 199.1 199.1 206.5 191.7 206.5 7,279 199.55 1.89%
2009-09-30 0 0.530 0.520 0.530 0.520 0.540 3,700,000 1,943,560 0.5253 195.4 191.7 195.4 191.7 199.1 10,034 193.70 0.00%
2009-09-29 0 0.530 0.520 0.530 0.520 0.570 9,780,000 5,213,600 0.5331 195.4 191.7 195.4 191.7 210.2 26,522 196.58 -3.64%
2009-09-28 0 0.550 0.550 0.560 0.550 0.610 5,076,000 2,866,880 0.5648 202.8 202.8 206.5 202.8 224.9 13,765 208.27 -3.51%
2009-09-25 0 0.570 0.570 0.580 0.570 0.630 5,344,000 3,166,360 0.5925 210.2 210.2 213.9 210.2 232.3 14,492 218.49 -1.72%
2009-09-24 0 0.580 0.570 0.580 0.560 0.580 1,960,000 1,121,000 0.5719 213.9 210.2 213.9 206.5 213.9 5,315 210.90 1.75%
2009-09-23 0 0.570 0.570 0.580 0.570 0.580 876,000 500,560 0.5714 210.2 210.2 213.9 210.2 213.9 2,376 210.71 -1.72%
2009-09-22 0 0.580 0.570 0.580 0.550 0.620 1,732,000 986,920 0.5698 213.9 210.2 213.9 202.8 228.6 4,697 210.12 0.00%
2009-09-21 0 0.580 0.580 0.590 0.560 0.610 2,960,000 1,760,600 0.5948 213.9 213.9 217.6 206.5 224.9 8,027 219.33 3.57%
2009-09-18 0 0.560 0.560 0.580 0.550 0.600 1,588,000 907,240 0.5713 206.5 206.5 213.9 202.8 221.3 4,306 210.67 -1.75%
2009-09-17 0 0.570 0.570 0.580 0.560 0.630 1,844,000 1,072,760 0.5818 210.2 210.2 213.9 206.5 232.3 5,001 214.52 -5.00%
2009-09-16 0 0.600 0.590 0.610 0.530 0.660 13,488,000 8,199,640 0.6079 221.3 217.6 224.9 195.4 243.4 36,578 224.17 13.21%
2009-09-15 0 0.530 0.530 0.550 0.495 0.570 3,872,000 2,087,160 0.5390 195.4 195.4 202.8 182.5 210.2 10,500 198.77 1.92%
2009-09-14 0 0.520 0.510 0.520 0.500 0.540 4,108,000 2,128,240 0.5181 191.7 188.1 191.7 184.4 199.1 11,140 191.04 -5.45%
2009-09-11 0 0.550 0.540 0.550 0.520 0.600 9,084,000 4,904,560 0.5399 202.8 199.1 202.8 191.7 221.3 24,635 199.09 -8.33%
2009-09-10 0 0.600 0.610 0.620 0.590 0.640 1,980,000 1,224,520 0.6184 221.3 224.9 228.6 217.6 236.0 5,369 228.05 -3.23%
2009-09-09 0 0.620 0.620 0.630 0.610 0.670 6,404,000 4,016,360 0.6272 228.6 228.6 232.3 224.9 247.1 17,367 231.27 -8.82%
2009-09-08 0 0.680 0.670 0.680 0.670 0.710 6,212,000 4,282,120 0.6893 250.8 247.1 250.8 247.1 261.8 16,846 254.19 -5.56%
2009-09-07 0 0.720 0.700 0.720 0.660 0.750 15,006,000 10,677,340 0.7115 265.5 258.1 265.5 243.4 276.6 40,694 262.38 2.86%
2009-09-04 0 0.700 0.690 0.700 0.550 0.740 57,134,000 38,576,200 0.6752 258.1 254.4 258.1 202.8 272.9 154,940 248.98 27.27%
2009-09-03 0 0.550 0.550 0.560 0.540 0.620 14,492,000 8,248,800 0.5692 202.8 202.8 206.5 199.1 228.6 39,300 209.89 -9.84%
2009-09-02 1 - - - - - 0 0 - 224.9 - - - - 0 - 0.00%
2009-09-01 0 0.610 0.610 0.620 0.500 0.620 22,500,000 12,837,820 0.5706 224.9 224.9 228.6 184.4 228.6 61,017 210.40 19.61%
2009-08-31 0 0.510 0.500 0.520 0.460 0.520 8,244,000 4,089,200 0.4960 188.1 184.4 191.7 169.6 191.7 22,357 182.91 9.68%
2009-08-28 0 0.465 0.465 0.470 0.445 0.470 7,444,000 3,410,260 0.4581 171.5 171.5 173.3 164.1 173.3 20,187 168.93 0.00%
2009-08-27 0 0.465 0.475 0.480 0.450 0.510 23,568,000 11,093,820 0.4707 171.5 175.2 177.0 165.9 188.1 63,913 173.58 -7.00%
2009-08-26 0 0.500 0.500 0.510 0.480 0.580 21,880,000 11,671,040 0.5334 184.4 184.4 188.1 177.0 213.9 59,336 196.70 2.04%
2009-08-25 0 0.490 0.480 0.490 0.450 0.720 56,344,000 32,408,580 0.5752 180.7 177.0 180.7 165.9 265.5 152,797 212.10 40.00%
2009-08-24 1 - - - - - 0 0 - 129.1 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 129.1 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 129.1 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 129.1 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 129.1 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 129.1 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 129.1 - - - - 0 - 0.00%
2009-08-13 0 0.350 0.335 0.350 0.340 0.360 992,000 344,900 0.3477 129.1 123.5 129.1 125.4 132.8 2,690 128.21 0.00%
2009-08-12 0 0.350 0.345 0.350 0.350 0.370 1,828,000 645,260 0.3530 129.1 127.2 129.1 129.1 136.4 4,957 130.16 0.00%
2009-08-11 0 0.350 0.340 0.350 0.350 0.365 5,152,000 1,840,180 0.3572 129.1 125.4 129.1 129.1 134.6 13,972 131.71 -2.78%
2009-08-10 0 0.360 0.350 0.360 0.345 0.360 716,000 247,140 0.3452 132.8 129.1 132.8 127.2 132.8 1,942 127.28 5.88%
2009-08-07 0 0.340 0.310 0.340 0.340 0.360 1,556,000 530,320 0.3408 125.4 114.3 125.4 125.4 132.8 4,220 125.68 0.00%
2009-08-06 0 0.340 0.290 0.340 0.340 0.350 712,000 244,520 0.3434 125.4 106.9 125.4 125.4 129.1 1,931 126.64 7.94%
2009-08-05 0 0.315 0.295 0.335 0.315 0.315 120,000 37,800 0.3150 116.2 108.8 123.5 116.2 116.2 325 116.16 0.00%
2009-08-04 0 0.315 0.290 0.315 0.315 0.315 200,000 63,000 0.3150 116.2 106.9 116.2 116.2 116.2 542 116.16 0.00%
2009-08-03 0 0.315 0.295 0.320 - - 0 0 - 116.2 108.8 118.0 - - 0 - 0.00%
2009-07-31 0 0.315 0.295 0.315 0.275 0.315 584,000 172,240 0.2949 116.2 108.8 116.2 101.4 116.2 1,584 108.76 -1.56%
2009-07-30 0 0.320 0.270 0.320 - - 0 0 - 118.0 99.56 118.0 - - 0 - 0.00%
2009-07-29 0 0.320 0.265 0.320 - - 0 0 - 118.0 97.72 118.0 - - 0 - 0.00%
2009-07-28 0 0.320 0.265 0.350 - - 0 0 - 118.0 97.72 129.1 - - 0 - 0.00%
2009-07-27 0 0.320 0.275 0.350 - - 48,000 14,880 0.3100 118.0 101.4 129.1 - - 130 114.31 0.00%
2009-07-24 0 0.320 0.285 0.320 - - 0 0 - 118.0 105.1 118.0 - - 0 - 0.00%
2009-07-23 0 0.320 0.280 0.320 - - 0 0 - 118.0 103.3 118.0 - - 0 - 0.00%
2009-07-22 0 0.320 0.285 0.320 0.320 0.320 60,000 19,200 0.3200 118.0 105.1 118.0 118.0 118.0 163 118.00 0.00%
2009-07-21 0 0.320 0.305 0.320 0.320 0.320 312,000 99,840 0.3200 118.0 112.5 118.0 118.0 118.0 846 118.00 0.00%
2009-07-20 0 0.320 0.300 0.320 0.320 0.355 168,000 56,100 0.3339 118.0 110.6 118.0 118.0 130.9 456 123.14 6.67%
2009-07-17 0 0.300 0.300 0.340 0.280 0.340 276,000 90,200 0.3268 110.6 110.6 125.4 103.3 125.4 748 120.51 -6.25%
2009-07-16 0 0.320 0.280 0.330 - - 0 0 - 118.0 103.3 121.7 - - 0 - 0.00%
2009-07-15 0 0.320 0.320 0.330 0.280 0.280 28,000 7,840 0.2800 118.0 118.0 121.7 103.3 103.3 76 103.25 -3.03%
2009-07-14 0 0.330 0.290 0.330 0.325 0.330 20,000 6,580 0.3290 121.7 106.9 121.7 119.8 121.7 54 121.32 3.13%
2009-07-13 0 0.320 0.280 0.320 0.255 0.320 12,000 3,320 0.2767 118.0 103.3 118.0 94.03 118.0 33 102.02 8.47%
2009-07-10 0 0.295 0.295 0.325 0.295 0.300 272,000 80,980 0.2977 108.8 108.8 119.8 108.8 110.6 738 109.78 -10.61%
2009-07-09 0 0.330 0.300 0.330 0.300 0.330 308,000 92,640 0.3008 121.7 110.6 121.7 110.6 121.7 835 110.91 3.13%
2009-07-08 0 0.320 0.320 0.325 0.290 0.320 140,000 43,720 0.3123 118.0 118.0 119.8 106.9 118.0 380 115.16 6.67%
2009-07-07 0 0.300 0.280 0.330 - - 0 0 - 110.6 103.3 121.7 - - 0 - 0.00%
2009-07-06 0 0.300 0.280 0.330 0.300 0.300 100,000 30,000 0.3000 110.6 103.3 121.7 110.6 110.6 271 110.63 0.00%
2009-07-03 0 0.300 0.285 0.300 0.300 0.300 212,000 63,120 0.2977 110.6 105.1 110.6 110.6 110.6 575 109.79 -9.09%
2009-07-02 0 0.330 0.280 0.360 - - 0 0 - 121.7 103.3 132.8 - - 0 - 0.00%
2009-06-30 0 0.330 0.285 0.340 - - 0 0 - 121.7 105.1 125.4 - - 0 - 0.00%
2009-06-29 0 0.330 0.280 0.330 - - 0 0 - 121.7 103.3 121.7 - - 0 - 0.00%
2009-06-26 0 0.330 0.285 0.340 - - 0 0 - 121.7 105.1 125.4 - - 0 - 0.00%
2009-06-25 0 0.330 0.290 0.330 0.330 0.330 4,000 1,320 0.3300 121.7 106.9 121.7 121.7 121.7 11 121.69 13.79%
2009-06-24 0 0.290 0.290 0.335 0.290 0.290 136,000 39,440 0.2900 106.9 106.9 123.5 106.9 106.9 369 106.94 0.00%
2009-06-23 0 0.290 0.285 0.335 - - 0 0 - 106.9 105.1 123.5 - - 0 - 0.00%
2009-06-22 0 0.290 0.285 0.335 0.290 0.345 400,000 130,300 0.3258 106.9 105.1 123.5 106.9 127.2 1,085 120.12 -15.94%
2009-06-19 0 0.345 0.320 0.345 0.270 0.355 1,096,000 337,460 0.3079 127.2 118.0 127.2 99.56 130.9 2,972 113.54 27.78%
2009-06-18 0 0.270 0.260 0.270 0.270 0.300 884,000 247,000 0.2794 99.56 95.87 99.56 99.56 110.6 2,397 103.03 3.85%
2009-06-17 0 0.260 0.250 0.260 0.260 0.260 4,000 1,040 0.2600 95.87 92.19 95.87 95.87 95.87 11 95.875 0.00%
2009-06-16 0 0.260 0.255 0.260 0.260 0.260 180,000 46,800 0.2600 95.87 94.03 95.87 95.87 95.87 488 95.875 1.96%
2009-06-15 0 0.255 0.255 0.275 0.255 0.255 52,000 13,260 0.2550 94.03 94.03 101.4 94.03 94.03 141 94.031 -3.77%
2009-06-12 0 0.265 0.265 0.270 0.260 0.270 324,000 85,000 0.2623 97.72 97.72 99.56 95.87 99.56 879 96.740 1.92%
2009-06-11 0 0.260 0.260 0.275 0.260 0.260 100,000 26,000 0.2600 95.87 95.87 101.4 95.87 95.87 271 95.875 -3.70%
2009-06-10 0 0.270 0.270 0.280 0.270 0.270 332,000 89,640 0.2700 99.56 99.56 103.3 99.56 99.56 900 99.562 -3.57%
2009-06-09 0 0.280 0.270 0.280 0.270 0.290 664,000 182,760 0.2752 103.3 99.56 103.3 99.56 106.9 1,801 101.50 0.00%
2009-06-08 0 0.280 0.270 0.285 0.270 0.295 800,000 223,500 0.2794 103.3 99.56 105.1 99.56 108.8 2,169 103.02 3.70%
2009-06-05 0 0.270 0.270 0.300 0.270 0.275 200,000 54,560 0.2728 99.56 99.56 110.6 99.56 101.4 542 100.60 -5.26%
2009-06-04 0 0.285 0.280 0.285 0.285 0.285 400,000 114,000 0.2850 105.1 103.3 105.1 105.1 105.1 1,085 105.09 -1.72%
2009-06-03 0 0.290 0.280 0.305 0.275 0.290 312,000 87,580 0.2807 106.9 103.3 112.5 101.4 106.9 846 103.51 5.45%
2009-06-02 0 0.275 0.270 0.305 0.275 0.305 468,000 132,700 0.2835 101.4 99.56 112.5 101.4 112.5 1,269 104.56 -9.84%
2009-06-01 0 0.305 0.290 0.305 0.305 0.305 48,000 14,640 0.3050 112.5 106.9 112.5 112.5 112.5 130 112.47 -1.61%
2009-05-29 0 0.310 0.290 0.310 0.275 0.310 604,000 183,840 0.3044 114.3 106.9 114.3 101.4 114.3 1,638 112.24 5.08%
2009-05-27 0 0.295 0.275 0.295 0.270 0.300 2,260,000 642,580 0.2843 108.8 101.4 108.8 99.56 110.6 6,129 104.85 -6.35%
2009-05-26 0 0.315 0.300 0.320 0.270 0.315 624,000 186,280 0.2985 116.2 110.6 118.0 99.56 116.2 1,692 110.08 21.15%
2009-05-25 0 0.260 0.260 0.275 0.250 0.335 824,000 212,120 0.2574 95.87 95.87 101.4 92.19 123.5 2,235 94.926 1.96%
2009-05-22 0 0.255 0.255 0.290 0.250 0.300 936,000 257,300 0.2749 94.03 94.03 106.9 92.19 110.6 2,538 101.37 -26.09%
2009-05-21 0 0.345 0.345 0.355 0.200 0.370 5,796,000 1,782,560 0.3076 127.2 127.2 130.9 73.75 136.4 15,718 113.41 102.94%
2009-05-20 0 0.170 0.155 0.200 - - 0 0 - 62.69 57.16 73.75 - - 0 - 0.00%
2009-05-19 0 0.170 0.158 0.200 0.155 0.170 580,000 92,900 0.1602 62.69 58.26 73.75 57.16 62.69 1,573 59.064 0.00%
2009-05-18 0 0.170 0.152 0.200 - - 0 0 - 62.69 56.05 73.75 - - 0 - 0.00%
2009-05-15 0 0.170 0.150 0.170 0.170 0.170 40,000 6,800 0.1700 62.69 55.31 62.69 62.69 62.69 108 62.688 6.25%
2009-05-14 0 0.160 0.150 0.190 0.160 0.160 260,000 41,600 0.1600 59.00 55.31 70.06 59.00 59.00 705 59.000 0.00%
2009-05-13 0 0.160 0.160 - - - 0 0 - 59.00 59.00 - - - 0 - 6.67%
2009-05-12 0 0.150 0.150 - - - 0 0 - 55.31 55.31 - - - 0 - 0.00%
2009-05-11 0 0.150 0.150 0.180 0.150 0.150 140,000 21,000 0.1500 55.31 55.31 66.38 55.31 55.31 380 55.313 0.00%
2009-05-08 0 0.150 0.140 0.180 0.150 0.150 324,000 53,100 0.1639 55.31 51.63 66.38 55.31 55.31 879 60.434 -6.25%
2009-05-07 0 0.160 0.143 0.163 0.148 0.160 220,000 33,040 0.1502 59.00 52.73 60.11 54.58 59.00 597 55.380 14.29%
2009-05-06 0 0.140 0.140 0.170 0.130 0.130 20,000 2,600 0.1300 51.63 51.63 62.69 47.94 47.94 54 47.938 0.00%
2009-05-05 0 0.140 0.110 0.169 0.140 0.140 184,000 25,760 0.1400 51.63 40.56 62.32 51.63 51.63 499 51.625 27.27%
2009-05-04 0 0.110 0.090 - - - 0 0 - 40.56 33.19 - - - 0 - 0.00%
2009-04-30 0 0.110 0.110 - - - 0 0 - 40.56 40.56 - - - 0 - 0.00%
2009-04-29 0 0.110 0.110 - - - 0 0 - 40.56 40.56 - - - 0 - 0.00%
2009-04-28 0 0.110 0.110 - 0.110 0.110 52,000 5,720 0.1100 40.56 40.56 - 40.56 40.56 141 40.563 -4.35%
2009-04-27 0 0.115 0.110 0.145 - - 0 0 - 42.41 40.56 53.47 - - 0 - 0.00%
2009-04-24 0 0.115 0.110 0.145 - - 0 0 - 42.41 40.56 53.47 - - 0 - 0.00%
2009-04-23 0 0.115 0.115 0.145 - - 0 0 - 42.41 42.41 53.47 - - 0 - 4.55%
2009-04-22 0 0.110 0.100 0.140 - - 0 0 - 40.56 36.88 51.63 - - 0 - 0.00%
2009-04-21 0 0.110 0.105 0.140 - - 0 0 - 40.56 38.72 51.63 - - 0 - 0.00%
2009-04-20 0 0.110 0.110 - - - 0 0 - 40.56 40.56 - - - 0 - 4.76%
2009-04-17 0 0.105 0.105 - 0.105 0.105 132,000 13,860 0.1050 38.72 38.72 - 38.72 38.72 358 38.719 -8.70%
2009-04-16 0 0.115 0.115 0.150 0.115 0.115 52,000 5,980 0.1150 42.41 42.41 55.31 42.41 42.41 141 42.406 -4.17%
2009-04-15 0 0.120 0.120 - 0.110 0.120 400,000 44,320 0.1108 44.25 44.25 - 40.56 44.25 1,085 40.858 33.33%
2009-04-14 0 0.090 0.090 - - - 0 0 - 33.19 33.19 - - - 0 - 2.27%
2009-04-09 0 0.088 0.080 - - - 0 0 - 32.45 29.50 - - - 0 - 0.00%
2009-04-08 0 0.088 0.070 - - - 0 0 - 32.45 25.81 - - - 0 - 0.00%
2009-04-07 0 0.088 0.084 0.118 - - 0 0 - 32.45 30.97 43.51 - - 0 - 0.00%
2009-04-06 0 0.088 0.088 0.110 0.088 0.088 12,000 1,056 0.0880 32.45 32.45 40.56 32.45 32.45 33 32.450 -20.00%
2009-04-03 0 0.110 0.080 0.130 - - 0 0 - 40.56 29.50 47.94 - - 0 - 0.00%
2009-04-02 0 0.110 0.080 0.130 - - 40,000 5,200 0.1300 40.56 29.50 47.94 - - 108 47.938 0.00%
2009-04-01 0 0.110 0.081 0.110 0.110 0.110 20,000 2,200 0.1100 40.56 29.87 40.56 40.56 40.56 54 40.563 12.24%
2009-03-31 0 0.098 0.080 - - - 0 0 - 36.14 29.50 - - - 0 - 0.00%
2009-03-30 0 0.098 0.080 - - - 0 0 - 36.14 29.50 - - - 0 - 0.00%
2009-03-27 0 0.098 0.080 0.118 - - 0 0 - 36.14 29.50 43.51 - - 0 - 0.00%
2009-03-26 0 0.098 0.080 - - - 0 0 - 36.14 29.50 - - - 0 - 0.00%
2009-03-25 0 0.098 0.081 0.118 - - 0 0 - 36.14 29.87 43.51 - - 0 - 0.00%
2009-03-24 0 0.098 0.082 0.122 0.096 0.098 300,000 29,080 0.0969 36.14 30.24 44.99 35.40 36.14 814 35.744 -3.92%
2009-03-23 0 0.102 0.080 - - - 0 0 - 37.61 29.50 - - - 0 - 0.00%
2009-03-20 0 0.102 0.080 0.122 - - 0 0 - 37.61 29.50 44.99 - - 0 - 0.00%
2009-03-19 0 0.102 0.080 0.132 - - 0 0 - 37.61 29.50 48.67 - - 0 - 0.00%
2009-03-18 0 0.102 0.080 - - - 0 0 - 37.61 29.50 - - - 0 - 0.00%
2009-03-17 0 0.102 0.080 0.122 - - 0 0 - 37.61 29.50 44.99 - - 0 - 0.00%
2009-03-16 0 0.102 0.080 0.122 - - 0 0 - 37.61 29.50 44.99 - - 0 - 0.00%
2009-03-13 0 0.102 0.090 0.122 - - 0 0 - 37.61 33.19 44.99 - - 0 - 0.00%
2009-03-12 0 0.102 0.090 0.122 - - 0 0 - 37.61 33.19 44.99 - - 0 - 0.00%
2009-03-11 0 0.102 0.040 - - - 0 0 - 37.61 14.75 - - - 0 - 0.00%
2009-03-10 0 0.102 0.073 - - - 0 0 - 37.61 26.92 - - - 0 - 0.00%
2009-03-09 0 0.102 0.073 - - - 0 0 - 37.61 26.92 - - - 0 - 0.00%
2009-03-06 0 0.102 0.037 - - - 0 0 - 37.61 13.64 - - - 0 - 0.00%
2009-03-05 0 0.102 0.079 0.122 - - 0 0 - 37.61 29.13 44.99 - - 0 - 0.00%
2009-03-04 0 0.102 0.041 0.122 - - 0 0 - 37.61 15.12 44.99 - - 0 - 0.00%
2009-03-03 0 0.102 0.073 0.122 - - 0 0 - 37.61 26.92 44.99 - - 0 - 0.00%
2009-03-02 0 0.102 0.073 0.122 - - 0 0 - 37.61 26.92 44.99 - - 0 - 0.00%
2009-02-27 0 0.102 0.030 - - - 1,000 70 0.0700 37.61 11.06 - - - 3 25.813 0.00%
2009-02-26 0 0.102 0.075 - - - 0 0 - 37.61 27.66 - - - 0 - 0.00%
2009-02-25 0 0.102 0.077 0.122 - - 0 0 - 37.61 28.39 44.99 - - 0 - 0.00%
2009-02-24 0 0.102 0.077 0.122 - - 0 0 - 37.61 28.39 44.99 - - 0 - 0.00%
2009-02-23 0 0.102 0.083 0.122 - - 0 0 - 37.61 30.61 44.99 - - 0 - 0.00%
2009-02-20 0 0.102 0.078 0.122 - - 0 0 - 37.61 28.76 44.99 - - 0 - 0.00%
2009-02-19 0 0.102 0.083 0.122 - - 0 0 - 37.61 30.61 44.99 - - 0 - 0.00%
2009-02-18 0 0.102 0.083 0.122 - - 0 0 - 37.61 30.61 44.99 - - 0 - 0.00%
2009-02-17 0 0.102 0.083 0.122 - - 0 0 - 37.61 30.61 44.99 - - 0 - 0.00%
2009-02-16 0 0.102 0.083 0.120 0.102 0.102 100,000 10,200 0.1020 37.61 30.61 44.25 37.61 37.61 271 37.613 3.03%
2009-02-13 0 0.099 0.078 0.102 0.099 0.099 100,000 9,900 0.0990 36.51 28.76 37.61 36.51 36.51 271 36.506 1.02%
2009-02-12 0 0.098 0.069 0.102 0.098 0.098 80,000 7,840 0.0980 36.14 25.44 37.61 36.14 36.14 217 36.138 19.51%
2009-02-11 0 0.082 0.081 0.098 - - 0 0 - 30.24 29.87 36.14 - - 0 - 0.00%
2009-02-10 0 0.082 0.082 0.098 - - 0 0 - 30.24 30.24 36.14 - - 0 - 0.00%
2009-02-09 0 0.082 0.064 0.115 0.081 0.086 320,000 26,160 0.0818 30.24 23.60 42.41 29.87 31.71 868 30.145 -20.39%
2009-02-06 0 0.103 0.073 0.116 0.103 0.103 292,000 30,676 0.1051 37.98 26.92 42.77 37.98 37.98 792 38.739 6.19%
2009-02-05 0 0.097 0.077 0.117 - - 0 0 - 35.77 28.39 43.14 - - 0 - 0.00%
2009-02-04 0 0.097 0.066 0.118 - - 100,000 9,800 0.0980 35.77 24.34 43.51 - - 271 36.138 0.00%
2009-02-03 0 0.097 0.070 - - - 0 0 - 35.77 25.81 - - - 0 - 0.00%
2009-02-02 0 0.097 0.068 0.112 - - 0 0 - 35.77 25.08 41.30 - - 0 - 0.00%
2009-01-30 0 0.097 0.069 0.120 0.097 0.097 100,000 9,700 0.0970 35.77 25.44 44.25 35.77 35.77 271 35.769 7.78%
2009-01-29 0 0.090 0.030 0.102 - - 0 0 - 33.19 11.06 37.61 - - 0 - 0.00%
2009-01-23 0 0.090 0.032 0.102 - - 0 0 - 33.19 11.80 37.61 - - 0 - 0.00%
2009-01-22 0 0.090 0.061 0.102 - - 0 0 - 33.19 22.49 37.61 - - 0 - 0.00%
2009-01-21 0 0.090 0.052 0.100 - - 0 0 - 33.19 19.18 36.88 - - 0 - 0.00%
2009-01-20 0 0.090 0.063 0.120 0.090 0.090 100,000 9,000 0.0900 33.19 23.23 44.25 33.19 33.19 271 33.188 -25.00%
2009-01-19 0 0.120 0.070 0.120 0.120 0.120 348,000 41,760 0.1200 44.25 25.81 44.25 44.25 44.25 944 44.250 -7.69%
2009-01-16 0 0.130 0.050 0.150 - - 0 0 - 47.94 18.44 55.31 - - 0 - 0.00%
2009-01-15 0 0.130 0.036 0.160 - - 0 0 - 47.94 13.27 59.00 - - 0 - 0.00%
2009-01-14 0 0.130 0.059 0.150 - - 0 0 - 47.94 21.76 55.31 - - 0 - 0.00%
2009-01-13 0 0.130 0.058 - - - 0 0 - 47.94 21.39 - - - 0 - 0.00%
2009-01-12 0 0.130 0.041 0.150 - - 0 0 - 47.94 15.12 55.31 - - 0 - 0.00%
2009-01-09 0 0.130 0.055 0.150 - - 0 0 - 47.94 20.28 55.31 - - 0 - 0.00%
2009-01-08 0 0.130 0.045 0.150 - - 0 0 - 47.94 16.59 55.31 - - 0 - 0.00%
2009-01-07 0 0.130 0.050 0.150 - - 0 0 - 47.94 18.44 55.31 - - 0 - 0.00%
2009-01-06 0 0.130 0.046 0.150 - - 0 0 - 47.94 16.96 55.31 - - 0 - 0.00%
2009-01-05 0 0.130 0.043 0.150 - - 0 0 - 47.94 15.86 55.31 - - 0 - 0.00%
2009-01-02 0 0.130 0.046 0.150 - - 0 0 - 47.94 16.96 55.31 - - 0 - 0.00%
2008-12-31 0 0.130 0.048 0.130 - - 0 0 - 47.94 17.70 47.94 - - 0 - 0.00%
2008-12-30 0 0.130 0.044 0.150 - - 0 0 - 47.94 16.22 55.31 - - 0 - 0.00%
2008-12-29 0 0.130 0.038 0.150 - - 0 0 - 47.94 14.01 55.31 - - 0 - 0.00%
2008-12-24 0 0.130 0.035 0.150 - - 0 0 - 47.94 12.91 55.31 - - 0 - 0.00%
2008-12-23 0 0.130 0.090 0.150 - - 0 0 - 47.94 33.19 55.31 - - 0 - 0.00%
2008-12-22 0 0.130 0.040 0.150 - - 0 0 - 47.94 14.75 55.31 - - 0 - 0.00%
2008-12-19 0 0.130 0.090 0.150 - - 24,000 3,120 0.1300 47.94 33.19 55.31 - - 65 47.938 0.00%
2008-12-18 0 0.130 0.090 0.148 - - 0 0 - 47.94 33.19 54.58 - - 0 - 0.00%
2008-12-17 0 0.130 0.090 0.130 - - 0 0 - 47.94 33.19 47.94 - - 0 - 0.00%
2008-12-16 0 0.130 0.090 0.140 - - 0 0 - 47.94 33.19 51.63 - - 0 - 0.00%
2008-12-15 0 0.130 0.100 0.140 0.130 0.130 300,000 39,000 0.1300 47.94 36.88 51.63 47.94 47.94 814 47.938 8.33%
2008-12-12 0 0.120 0.090 0.120 0.120 0.120 4,000 480 0.1200 44.25 33.19 44.25 44.25 44.25 11 44.250 9.09%
2008-12-11 0 0.110 0.080 0.140 0.109 0.110 680,000 74,200 0.1091 40.56 29.50 51.63 40.19 40.56 1,844 40.237 12.24%
2008-12-10 0 0.098 0.066 0.110 0.098 0.098 1,000,000 98,000 0.0980 36.14 24.34 40.56 36.14 36.14 2,712 36.138 6.52%
2008-12-09 0 0.092 0.052 0.099 0.082 0.092 1,020,000 89,140 0.0874 33.93 19.18 36.51 30.24 33.93 2,766 32.226 46.03%
2008-12-08 0 0.063 0.052 0.083 - - 0 0 - 23.23 19.18 30.61 - - 0 - 0.00%
2008-12-05 0 0.063 0.042 0.089 - - 0 0 - 23.23 15.49 32.82 - - 0 - 0.00%
2008-12-04 0 0.063 0.043 0.090 - - 0 0 - 23.23 15.86 33.19 - - 0 - 0.00%
2008-12-03 0 0.063 0.063 - - - 100,000 6,300 0.0630 23.23 23.23 - - - 271 23.231 12.50%
2008-12-02 0 0.056 0.056 0.098 0.051 0.051 100,000 5,100 0.0510 20.65 20.65 36.14 18.81 18.81 271 18.806 -30.86%
2008-12-01 0 0.081 0.061 0.100 - - 0 0 - 29.87 22.49 36.88 - - 0 - 0.00%
2008-11-28 0 0.081 0.060 0.100 - - 0 0 - 29.87 22.12 36.88 - - 0 - 0.00%
2008-11-27 0 0.081 0.060 0.101 - - 0 0 - 29.87 22.12 37.24 - - 0 - 0.00%
2008-11-26 0 0.081 0.036 0.106 - - 0 0 - 29.87 13.27 39.09 - - 0 - 0.00%
2008-11-25 0 0.081 0.035 - - - 0 0 - 29.87 12.91 - - - 0 - 0.00%
2008-11-24 0 0.081 0.038 0.111 - - 0 0 - 29.87 14.01 40.93 - - 0 - 0.00%
2008-11-21 0 0.081 0.036 0.111 - - 0 0 - 29.87 13.27 40.93 - - 0 - 0.00%
2008-11-20 0 0.081 0.036 - - - 0 0 - 29.87 13.27 - - - 0 - 0.00%
2008-11-19 0 0.081 0.034 - - - 0 0 - 29.87 12.54 - - - 0 - 0.00%
2008-11-18 0 0.081 0.041 - - - 0 0 - 29.87 15.12 - - - 0 - 0.00%
2008-11-17 0 0.081 0.046 - - - 0 0 - 29.87 16.96 - - - 0 - 0.00%
2008-11-14 0 0.081 0.040 0.095 - - 0 0 - 29.87 14.75 35.03 - - 0 - 0.00%
2008-11-13 0 0.081 0.038 0.095 - - 0 0 - 29.87 14.01 35.03 - - 0 - 0.00%
2008-11-12 0 0.081 0.081 - - - 0 0 - 29.87 29.87 - - - 0 - 32.79%
2008-11-11 0 0.061 0.041 - - - 0 0 - 22.49 15.12 - - - 0 - 0.00%
2008-11-10 0 0.061 0.050 0.091 - - 0 0 - 22.49 18.44 33.56 - - 0 - 0.00%
2008-11-07 0 0.061 0.059 0.085 - - 0 0 - 22.49 21.76 31.34 - - 0 - 0.00%
2008-11-06 0 0.061 0.059 0.086 - - 0 0 - 22.49 21.76 31.71 - - 0 - 0.00%
2008-11-05 0 0.061 0.059 0.086 - - 0 0 - 22.49 21.76 31.71 - - 0 - 0.00%
2008-11-04 0 0.061 0.060 0.087 - - 0 0 - 22.49 22.12 32.08 - - 0 - 0.00%
2008-11-03 0 0.061 0.060 0.089 - - 0 0 - 22.49 22.12 32.82 - - 0 - 0.00%
2008-10-31 0 0.061 0.060 0.078 0.061 0.061 100,000 6,016 0.0602 22.49 22.12 28.76 22.49 22.49 271 22.184 0.00%
2008-10-30 0 0.061 0.061 0.078 0.054 0.054 52,000 2,808 0.0540 22.49 22.49 28.76 19.91 19.91 141 19.913 0.00%
2008-10-29 0 0.061 0.055 0.076 - - 0 0 - 22.49 20.28 28.02 - - 0 - 0.00%
2008-10-28 0 0.061 0.032 - - - 0 0 - 22.49 11.80 - - - 0 - 0.00%
2008-10-27 0 0.061 0.032 0.090 - - 0 0 - 22.49 11.80 33.19 - - 0 - 0.00%
2008-10-24 0 0.061 0.061 0.091 0.054 0.054 8,000 432 0.0540 22.49 22.49 33.56 19.91 19.91 22 19.913 0.00%
2008-10-23 0 0.061 0.055 - - - 0 0 - 22.49 20.28 - - - 0 - 0.00%
2008-10-22 0 0.061 0.061 0.103 0.061 0.061 2,600,000 158,600 0.0610 22.49 22.49 37.98 22.49 22.49 7,051 22.494 -16.44%
2008-10-21 0 0.073 0.071 0.079 0.073 0.078 340,000 25,120 0.0739 26.92 26.18 29.13 26.92 28.76 922 27.244 4.29%
2008-10-20 0 0.070 0.068 0.075 0.068 0.082 1,092,000 79,864 0.0731 25.81 25.08 27.66 25.08 30.24 2,961 26.969 -30.00%
2008-10-17 0 0.100 0.080 0.125 - - 0 0 - 36.88 29.50 46.09 - - 0 - 0.00%
2008-10-16 0 0.100 0.080 0.100 - - 100,000 10,000 0.1000 36.88 29.50 36.88 - - 271 36.875 0.00%
2008-10-15 0 0.100 0.082 0.119 - - 0 0 - 36.88 30.24 43.88 - - 0 - 0.00%
2008-10-14 0 0.100 0.083 0.100 - - 0 0 - 36.88 30.61 36.88 - - 0 - 0.00%
2008-10-13 0 0.100 0.075 0.110 - - 0 0 - 36.88 27.66 40.56 - - 0 - 0.00%
2008-10-10 0 0.100 0.080 0.100 - - 0 0 - 36.88 29.50 36.88 - - 0 - 0.00%
2008-10-09 0 0.100 0.082 0.100 0.100 0.100 40,000 4,000 0.1000 36.88 30.24 36.88 36.88 36.88 108 36.875 0.00%
2008-10-08 0 0.100 0.088 0.110 - - 0 0 - 36.88 32.45 40.56 - - 0 - 0.00%
2008-10-06 0 0.100 0.085 0.100 - - 0 0 - 36.88 31.34 36.88 - - 0 - 0.00%
2008-10-03 0 0.100 0.095 0.100 0.100 0.100 100,000 10,000 0.1000 36.88 35.03 36.88 36.88 36.88 271 36.875 -5.66%
2008-10-02 0 0.106 0.093 0.112 - - 0 0 - 39.09 34.29 41.30 - - 0 - 0.00%
2008-09-30 0 0.106 0.080 0.106 - - 0 0 - 39.09 29.50 39.09 - - 0 - -2.75%
2008-09-29 0 0.109 0.095 0.109 0.106 0.109 204,000 21,636 0.1061 40.19 35.03 40.19 39.09 40.19 553 39.109 2.83%
2008-09-26 0 0.106 0.095 0.106 0.098 0.130 1,092,000 115,804 0.1060 39.09 35.03 39.09 36.14 47.94 2,961 39.105 -33.75%
2008-09-25 0 0.160 0.160 - - - 0 0 - 59.00 59.00 - - - 0 - 14.29%
2008-09-24 0 0.140 0.080 - - - 0 0 - 51.63 29.50 - - - 0 - 0.00%
2008-09-23 0 0.140 0.111 0.160 - - 0 0 - 51.63 40.93 59.00 - - 0 - 0.00%
2008-09-22 0 0.140 0.101 - - - 0 0 - 51.63 37.24 - - - 0 - 0.00%
2008-09-19 0 0.140 0.110 0.170 - - 0 0 - 51.63 40.56 62.69 - - 0 - 0.00%
2008-09-18 0 0.140 0.080 - - - 0 0 - 51.63 29.50 - - - 0 - 0.00%
2008-09-17 0 0.140 0.080 0.170 - - 0 0 - 51.63 29.50 62.69 - - 0 - 0.00%
2008-09-16 0 0.140 0.140 - - - 0 0 - 51.63 51.63 - - - 0 - 1.45%
2008-09-12 0 0.138 0.138 0.160 - - 0 0 - 50.89 50.89 59.00 - - 0 - 6.15%
2008-09-11 0 0.130 0.130 - 0.116 0.116 60,000 6,960 0.1160 47.94 47.94 - 42.77 42.77 163 42.775 4.84%
2008-09-10 0 0.124 0.124 0.170 0.120 0.120 148,000 17,760 0.1200 45.72 45.72 62.69 44.25 44.25 401 44.250 -11.43%
2008-09-09 0 0.140 0.130 - - - 0 0 - 51.63 47.94 - - - 0 - 0.00%
2008-09-08 0 0.140 0.122 - - - 0 0 - 51.63 44.99 - - - 0 - 0.00%
2008-09-05 0 0.140 0.130 - - - 0 0 - 51.63 47.94 - - - 0 - 0.00%
2008-09-04 0 0.140 0.140 0.175 0.140 0.141 100,000 14,040 0.1404 51.63 51.63 64.53 51.63 51.99 271 51.773 -12.50%
2008-09-03 0 0.160 0.157 - - - 0 0 - 59.00 57.89 - - - 0 - 0.00%
2008-09-02 0 0.160 0.148 0.185 0.160 0.160 48,000 7,680 0.1600 59.00 54.58 68.22 59.00 59.00 130 59.000 -8.05%
2008-09-01 0 0.174 0.148 0.174 0.138 0.174 120,000 18,000 0.1500 64.16 54.58 64.16 50.89 64.16 325 55.313 4.19%
2008-08-29 0 0.167 0.155 0.185 - - 0 0 - 61.58 57.16 68.22 - - 0 - 0.00%
2008-08-28 0 0.167 0.150 0.176 - - 0 0 - 61.58 55.31 64.90 - - 0 - 0.00%
2008-08-27 0 0.167 0.150 0.180 - - 0 0 - 61.58 55.31 66.38 - - 0 - 0.00%
2008-08-26 0 0.167 0.152 0.167 0.137 0.152 84,000 12,288 0.1463 61.58 56.05 61.58 50.52 56.05 228 53.943 0.00%
2008-08-25 0 0.167 0.140 0.180 - - 0 0 - 61.58 51.63 66.38 - - 0 - 0.00%
2008-08-21 0 0.167 0.158 0.197 - - 0 0 - 61.58 58.26 72.64 - - 0 - 0.00%
2008-08-20 0 0.167 0.158 0.185 - - 0 0 - 61.58 58.26 68.22 - - 0 - 0.00%
2008-08-19 0 0.167 0.161 - 0.167 0.167 180,000 30,060 0.1670 61.58 59.37 - 61.58 61.58 488 61.581 0.00%
2008-08-18 0 0.167 0.143 0.167 - - 0 0 - 61.58 52.73 61.58 - - 0 - 0.00%
2008-08-15 0 0.167 0.151 - 0.153 0.167 180,000 29,780 0.1654 61.58 55.68 - 56.42 61.58 488 61.008 3.73%
2008-08-14 0 0.161 0.140 0.191 - - 0 0 - 59.37 51.63 70.43 - - 0 - 0.00%
2008-08-13 0 0.161 0.161 0.185 0.155 0.161 960,000 150,488 0.1568 59.37 59.37 68.22 57.16 59.37 2,603 57.805 -12.97%
2008-08-12 0 0.185 0.160 0.198 - - 0 0 - 68.22 59.00 73.01 - - 0 - 0.00%
2008-08-11 0 0.185 0.177 0.198 - - 0 0 - 68.22 65.27 73.01 - - 0 - 0.00%
2008-08-08 0 0.185 0.180 0.235 0.185 0.185 500,000 92,500 0.1850 68.22 66.38 86.66 68.22 68.22 1,356 68.219 -13.95%
2008-08-07 0 0.215 0.185 - - - 0 0 - 79.28 68.22 - - - 0 - 0.00%
2008-08-05 0 0.215 0.185 - - - 0 0 - 79.28 68.22 - - - 0 - 0.00%
2008-08-04 0 0.215 0.210 0.325 - - 0 0 - 79.28 77.44 119.8 - - 0 - 0.00%
2008-08-01 0 0.215 0.210 0.250 - - 0 0 - 79.28 77.44 92.19 - - 0 - 0.00%
2008-07-31 0 0.215 0.215 0.250 - - 0 0 - 79.28 79.28 92.19 - - 0 - 1.90%
2008-07-30 0 0.211 0.211 0.245 0.210 0.210 80,000 16,800 0.2100 77.81 77.81 90.34 77.44 77.44 217 77.437 0.48%
2008-07-29 0 0.210 0.200 0.240 0.210 0.210 100,000 21,000 0.2100 77.44 73.75 88.50 77.44 77.44 271 77.437 -4.55%
2008-07-28 0 0.220 0.190 - - - 0 0 - 81.12 70.06 - - - 0 - 0.00%
2008-07-25 0 0.220 0.205 - - - 0 0 - 81.12 75.59 - - - 0 - 0.00%
2008-07-24 0 0.220 0.200 - - - 0 0 - 81.12 73.75 - - - 0 - 0.00%
2008-07-23 0 0.220 0.220 - 0.220 0.220 120,000 26,400 0.2200 81.12 81.12 - 81.12 81.12 325 81.125 0.00%
2008-07-22 0 0.220 0.220 0.235 0.220 0.222 240,000 52,880 0.2203 81.12 81.12 86.66 81.12 81.86 651 81.248 -0.90%
2008-07-21 0 0.222 0.220 - - - 0 0 - 81.86 81.12 - - - 0 - 0.00%
2008-07-18 0 0.222 0.215 0.240 - - 0 0 - 81.86 79.28 88.50 - - 0 - 0.00%
2008-07-17 0 0.222 0.215 0.240 - - 0 0 - 81.86 79.28 88.50 - - 0 - 0.00%
2008-07-16 0 0.222 0.215 0.240 - - 0 0 - 81.86 79.28 88.50 - - 0 - 0.00%
2008-07-15 0 0.222 0.214 0.240 - - 0 0 - 81.86 78.91 88.50 - - 0 - 0.00%
2008-07-14 0 0.222 0.222 0.240 - - 0 0 - 81.86 81.86 88.50 - - 0 - 0.91%
2008-07-11 0 0.220 0.215 - - - 0 0 - 81.12 79.28 - - - 0 - 0.00%
2008-07-10 0 0.220 0.215 - 0.220 0.220 200,000 44,000 0.2200 81.12 79.28 - 81.12 81.12 542 81.125 -4.35%
2008-07-09 0 0.230 0.230 - 0.230 0.230 1,900,000 437,000 0.2300 84.81 84.81 - 84.81 84.81 5,153 84.812 6.98%
2008-07-08 0 0.215 0.215 - 0.215 0.215 40,000 8,600 0.2150 79.28 79.28 - 79.28 79.28 108 79.281 2.38%
2008-07-07 0 0.210 0.210 - - - 0 0 - 77.44 77.44 - - - 0 - 2.44%
2008-07-04 0 0.205 0.153 - - - 0 0 - 75.59 56.42 - - - 0 - 0.00%
2008-07-03 0 0.205 0.190 - - - 0 0 - 75.59 70.06 - - - 0 - 0.00%
2008-07-02 0 0.205 0.190 - - - 0 0 - 75.59 70.06 - - - 0 - 0.00%
2008-06-30 0 0.205 0.196 - 0.205 0.205 660,000 135,300 0.2050 75.59 72.27 - 75.59 75.59 1,790 75.594 -0.49%
2008-06-27 0 0.206 0.206 - 0.206 0.206 20,000 4,120 0.2060 75.96 75.96 - 75.96 75.96 54 75.962 0.00%
2008-06-26 0 0.206 0.200 - - - 0 0 - 75.96 73.75 - - - 0 - 0.00%
2008-06-25 0 0.206 0.200 - - - 0 0 - 75.96 73.75 - - - 0 - 0.00%
2008-06-24 0 0.206 0.206 - 0.206 0.210 456,000 95,536 0.2095 75.96 75.96 - 75.96 77.44 1,237 77.256 -4.19%
2008-06-23 0 0.215 0.213 - - - 0 0 - 79.28 78.54 - - - 0 - 0.00%
2008-06-20 0 0.215 0.215 - 0.206 0.215 480,000 100,760 0.2099 79.28 79.28 - 75.96 79.28 1,302 77.407 16.22%
2008-06-19 0 0.185 0.200 0.235 0.183 0.183 100,000 18,300 0.1830 68.22 73.75 86.66 67.48 67.48 271 67.481 -22.92%
2008-06-18 0 0.240 0.202 0.240 0.218 0.250 216,000 48,040 0.2224 88.50 74.49 88.50 80.39 92.19 586 82.013 16.50%
2008-06-17 0 0.206 0.200 0.220 0.206 0.206 240,000 49,440 0.2060 75.96 73.75 81.12 75.96 75.96 651 75.962 -8.44%
2008-06-16 0 0.225 0.212 0.230 - - 0 0 - 82.97 78.17 84.81 - - 0 - 0.00%
2008-06-13 0 0.225 0.210 0.228 - - 0 0 - 82.97 77.44 84.08 - - 0 - -1.32%
2008-06-12 0 0.228 0.222 0.227 0.228 0.228 28,000 6,384 0.2280 84.08 81.86 83.71 84.08 84.08 76 84.075 3.17%
2008-06-11 0 0.221 0.228 0.230 0.221 0.235 240,000 53,740 0.2239 81.49 84.08 84.81 81.49 86.66 651 82.569 -9.80%
2008-06-10 0 0.245 0.216 - - - 0 0 - 90.34 79.65 - - - 0 - 0.00%
2008-06-06 0 0.245 0.240 0.280 0.240 0.245 16,000 3,860 0.2413 90.34 88.50 103.3 88.50 90.34 43 88.961 -7.55%
2008-06-05 0 0.265 0.241 0.280 - - 0 0 - 97.72 88.87 103.3 - - 0 - 0.00%
2008-06-04 0 0.265 0.240 0.300 - - 0 0 - 97.72 88.50 110.6 - - 0 - 0.00%
2008-06-03 0 0.265 0.255 0.280 - - 0 0 - 97.72 94.03 103.3 - - 0 - 0.00%
2008-06-02 0 0.265 0.265 0.295 0.265 0.300 60,000 16,600 0.2767 97.72 97.72 108.8 97.72 110.6 163 102.02 1.92%
2008-05-30 0 0.260 0.250 0.300 - - 0 0 - 95.87 92.19 110.6 - - 0 - 0.00%
2008-05-29 0 0.260 0.250 0.290 0.260 0.290 64,000 16,760 0.2619 95.87 92.19 106.9 95.87 106.9 174 96.566 0.00%
2008-05-28 0 0.260 0.240 0.275 - - 0 0 - 95.87 88.50 101.4 - - 0 - 0.00%
2008-05-27 0 0.260 0.260 0.290 0.260 0.265 32,000 8,440 0.2638 95.87 95.87 106.9 95.87 97.72 87 97.258 4.00%
2008-05-26 0 0.250 0.250 0.290 - - 0 0 - 92.19 92.19 106.9 - - 0 - 0.00%
2008-05-23 0 0.250 0.250 0.280 0.250 0.250 4,000 1,000 0.2500 92.19 92.19 103.3 92.19 92.19 11 92.187 -12.28%
2008-05-22 0 0.285 0.250 0.290 - - 0 0 - 105.1 92.19 106.9 - - 0 - 0.00%
2008-05-21 0 0.285 0.255 0.285 - - 0 0 - 105.1 94.03 105.1 - - 0 - 0.00%
2008-05-20 0 0.285 0.260 0.285 - - 0 0 - 105.1 95.87 105.1 - - 0 - -1.72%
2008-05-19 0 0.290 0.260 0.290 0.260 0.290 196,000 52,980 0.2703 106.9 95.87 106.9 95.87 106.9 532 99.675 -3.33%
2008-05-16 0 0.300 0.280 0.300 0.270 0.300 16,000 4,440 0.2775 110.6 103.3 110.6 99.56 110.6 43 102.33 0.00%
2008-05-15 0 0.300 0.300 0.340 0.270 0.300 160,000 45,180 0.2824 110.6 110.6 125.4 99.56 110.6 434 104.13 -21.05%
2008-05-14 0 0.380 0.380 0.420 0.320 0.320 20,000 6,400 0.3200 140.1 140.1 154.9 118.0 118.0 54 118.00 35.71%
2008-05-13 0 0.280 0.280 0.320 - - 0 0 - 103.3 103.3 118.0 - - 0 - 7.69%
2008-05-09 0 0.260 0.300 0.320 0.260 0.260 60,000 15,600 0.2600 95.87 110.6 118.0 95.87 95.87 163 95.875 -7.14%
2008-05-08 0 0.280 0.250 0.320 - - 0 0 - 103.3 92.19 118.0 - - 0 - 0.00%
2008-05-07 0 0.280 0.255 0.320 - - 0 0 - 103.3 94.03 118.0 - - 0 - 0.00%
2008-05-06 0 0.280 0.241 0.320 0.280 0.280 100,000 28,000 0.2800 103.3 88.87 118.0 103.3 103.3 271 103.25 0.00%
2008-05-05 0 0.280 0.241 0.280 0.280 0.280 4,000 1,120 0.2800 103.3 88.87 103.3 103.3 103.3 11 103.25 0.00%
2008-05-02 0 0.280 0.280 0.340 - - 0 0 - 103.3 103.3 125.4 - - 0 - 0.00%
2008-04-30 0 0.280 0.250 0.340 - - 0 0 - 103.3 92.19 125.4 - - 0 - 0.00%
2008-04-29 0 0.280 0.280 0.300 0.280 0.280 40,000 11,200 0.2800 103.3 103.3 110.6 103.3 103.3 108 103.25 -6.67%
2008-04-28 0 0.300 0.300 0.360 - - 0 0 - 110.6 110.6 132.8 - - 0 - 15.38%
2008-04-25 0 0.260 0.245 0.295 - - 0 0 - 95.87 90.34 108.8 - - 0 - 0.00%
2008-04-24 0 0.260 0.240 0.330 - - 0 0 - 95.87 88.50 121.7 - - 0 - 0.00%
2008-04-23 0 0.260 0.260 0.360 - - 0 0 - 95.87 95.87 132.8 - - 0 - 1.96%
2008-04-22 0 0.255 0.255 0.330 0.255 0.255 20,000 5,100 0.2550 94.03 94.03 121.7 94.03 94.03 54 94.031 -16.39%
2008-04-21 0 0.305 0.236 0.395 - - 0 0 - 112.5 87.03 145.7 - - 0 - 0.00%
2008-04-18 0 0.305 0.275 0.400 - - 0 0 - 112.5 101.4 147.5 - - 0 - 0.00%
2008-04-17 0 0.305 0.290 0.330 - - 0 0 - 112.5 106.9 121.7 - - 0 - 0.00%
2008-04-16 0 0.305 0.305 0.375 - - 0 0 - 112.5 112.5 138.3 - - 0 - 0.00%
2008-04-15 0 0.305 0.305 0.360 0.300 0.300 100,000 30,000 0.3000 112.5 112.5 132.8 110.6 110.6 271 110.63 -7.58%
2008-04-14 0 0.330 0.330 0.340 0.330 0.330 2,068,000 682,440 0.3300 121.7 121.7 125.4 121.7 121.7 5,608 121.69 1.54%
2008-04-11 0 0.325 0.325 0.350 0.315 0.325 1,536,000 493,220 0.3211 119.8 119.8 129.1 116.2 119.8 4,165 118.41 -1.52%
2008-04-10 0 0.330 0.305 0.330 0.335 0.335 4,000 1,340 0.3350 121.7 112.5 121.7 123.5 123.5 11 123.53 -13.16%
2008-04-09 0 0.380 0.295 0.380 0.315 0.380 264,000 83,720 0.3171 140.1 108.8 140.1 116.2 140.1 716 116.94 11.76%
2008-04-08 0 0.340 0.295 0.340 - - 0 0 - 125.4 108.8 125.4 - - 0 - 0.00%
2008-04-07 0 0.340 0.305 0.340 - - 0 0 - 125.4 112.5 125.4 - - 0 - -12.82%
2008-04-03 0 0.390 0.295 0.400 0.265 0.390 44,000 12,160 0.2764 143.8 108.8 147.5 97.72 143.8 119 101.91 14.71%
2008-04-02 0 0.340 0.310 0.350 - - 0 0 - 125.4 114.3 129.1 - - 0 - 0.00%
2008-04-01 0 0.340 0.305 0.355 - - 0 0 - 125.4 112.5 130.9 - - 0 - 0.00%
2008-03-31 0 0.340 0.340 0.380 0.335 0.340 108,000 36,280 0.3359 125.4 125.4 140.1 123.5 125.4 293 123.87 1.49%
2008-03-28 0 0.335 0.335 0.350 0.300 0.400 848,000 274,800 0.3241 123.5 123.5 129.1 110.6 147.5 2,300 119.50 1.52%
2008-03-27 0 0.330 0.290 0.330 - - 0 0 - 121.7 106.9 121.7 - - 0 - -1.49%
2008-03-26 0 0.335 0.335 0.340 0.325 0.340 2,272,000 755,820 0.3327 123.5 123.5 125.4 119.8 125.4 6,161 122.67 1.52%
2008-03-25 0 0.330 0.330 0.335 0.310 0.320 392,000 123,040 0.3139 121.7 121.7 123.5 114.3 118.0 1,063 115.74 4.76%
2008-03-20 0 0.315 0.260 0.315 - - 0 0 - 116.2 95.87 116.2 - - 0 - -5.97%
2008-03-19 0 0.335 0.335 0.340 0.280 0.280 320,000 89,600 0.2800 123.5 123.5 125.4 103.3 103.3 868 103.25 0.00%
2008-03-18 0 0.335 0.265 0.335 - - 0 0 - 123.5 97.72 123.5 - - 0 - -1.47%
2008-03-17 0 0.340 0.340 - 0.260 0.260 76,000 19,760 0.2600 125.4 125.4 - 95.87 95.87 206 95.875 0.00%
2008-03-14 0 0.340 0.300 0.340 - - 0 0 - 125.4 110.6 125.4 - - 0 - 0.00%
2008-03-13 0 0.340 0.340 0.350 0.325 0.350 1,288,000 432,240 0.3356 125.4 125.4 129.1 119.8 129.1 3,493 123.75 3.03%
2008-03-12 0 0.330 0.330 0.340 0.295 0.330 1,352,000 422,680 0.3126 121.7 121.7 125.4 108.8 121.7 3,666 115.28 1.54%
2008-03-11 0 0.325 0.236 0.335 - - 0 0 - 119.8 87.03 123.5 - - 0 - 0.00%
2008-03-10 0 0.325 0.246 0.330 - - 0 0 - 119.8 90.71 121.7 - - 0 - 0.00%
2008-03-07 0 0.325 0.255 0.330 - - 0 0 - 119.8 94.03 121.7 - - 0 - 0.00%
2008-03-06 0 0.325 0.265 0.340 - - 0 0 - 119.8 97.72 125.4 - - 0 - 0.00%
2008-03-05 0 0.325 0.250 0.330 - - 0 0 - 119.8 92.19 121.7 - - 0 - 0.00%
2008-03-04 0 0.325 0.200 0.325 - - 0 0 - 119.8 73.75 119.8 - - 0 - 0.00%
2008-03-03 0 0.325 0.250 0.330 - - 0 0 - 119.8 92.19 121.7 - - 0 - 0.00%
2008-02-29 0 0.325 0.265 0.330 - - 0 0 - 119.8 97.72 121.7 - - 0 - 0.00%
2008-02-28 0 0.325 0.234 0.325 - - 0 0 - 119.8 86.29 119.8 - - 0 - -1.52%
2008-02-27 0 0.330 0.250 0.330 - - 0 0 - 121.7 92.19 121.7 - - 0 - 0.00%
2008-02-26 0 0.330 0.255 0.335 - - 0 0 - 121.7 94.03 123.5 - - 0 - 0.00%
2008-02-25 0 0.330 0.265 0.340 - - 0 0 - 121.7 97.72 125.4 - - 0 - 0.00%
2008-02-22 0 0.330 0.255 0.330 - - 0 0 - 121.7 94.03 121.7 - - 0 - 0.00%
2008-02-21 0 0.330 0.265 0.330 - - 0 0 - 121.7 97.72 121.7 - - 0 - 0.00%
2008-02-20 0 0.330 0.260 0.345 - - 0 0 - 121.7 95.87 127.2 - - 0 - 0.00%
2008-02-19 0 0.330 0.265 0.330 - - 0 0 - 121.7 97.72 121.7 - - 0 - 0.00%
2008-02-18 0 0.330 0.265 0.330 - - 0 0 - 121.7 97.72 121.7 - - 0 - -2.94%
2008-02-15 0 0.340 0.340 0.345 - - 0 0 - 125.4 125.4 127.2 - - 0 - 11.48%
2008-02-14 0 0.305 0.305 0.310 0.260 0.260 64,000 16,640 0.2600 112.5 112.5 114.3 95.87 95.87 174 95.875 1.67%
2008-02-13 0 0.300 0.231 0.355 - - 0 0 - 110.6 85.18 130.9 - - 0 - 0.00%
2008-02-12 0 0.300 0.300 - - - 0 0 - 110.6 110.6 - - - 0 - 17.65%
2008-02-11 0 0.255 0.250 - - - 0 0 - 94.03 92.19 - - - 0 - 0.00%
2008-02-06 0 0.255 0.225 - - - 0 0 - 94.03 82.97 - - - 0 - 0.00%
2008-02-05 0 0.255 0.236 - - - 0 0 - 94.03 87.03 - - - 0 - 0.00%
2008-02-04 0 0.255 0.255 0.310 - - 0 0 - 94.03 94.03 114.3 - - 0 - 2.00%
2008-02-01 0 0.250 0.250 0.320 0.250 0.250 148,000 37,000 0.2500 92.19 92.19 118.0 92.19 92.19 401 92.187 -10.71%
2008-01-31 0 0.280 0.231 0.320 - - 0 0 - 103.3 85.18 118.0 - - 0 - 0.00%
2008-01-30 0 0.280 0.200 0.365 - - 0 0 - 103.3 73.75 134.6 - - 0 - 0.00%
2008-01-29 0 0.280 0.280 0.350 - - 0 0 - 103.3 103.3 129.1 - - 0 - 3.70%
2008-01-28 0 0.270 0.270 0.305 0.250 0.250 48,000 12,000 0.2500 99.56 99.56 112.5 92.19 92.19 130 92.187 3.85%
2008-01-25 0 0.260 0.260 0.320 - - 0 0 - 95.87 95.87 118.0 - - 0 - 0.00%
2008-01-24 0 0.260 0.260 0.310 0.260 0.280 128,000 33,840 0.2644 95.87 95.87 114.3 95.87 103.3 347 97.488 -7.14%
2008-01-23 0 0.280 0.280 0.310 0.270 0.270 412,000 110,840 0.2690 103.3 103.3 114.3 99.56 99.56 1,117 99.204 7.69%
2008-01-22 0 0.260 0.270 0.290 0.241 0.260 212,000 53,100 0.2505 95.87 99.56 106.9 88.87 95.87 575 92.361 -13.33%
2008-01-21 0 0.300 0.260 0.340 - - 0 0 - 110.6 95.87 125.4 - - 0 - 0.00%
2008-01-18 0 0.300 0.265 0.350 - - 0 0 - 110.6 97.72 129.1 - - 0 - 0.00%
2008-01-17 0 0.300 0.280 0.350 0.280 0.300 560,000 163,020 0.2911 110.6 103.3 129.1 103.3 110.6 1,519 107.35 5.26%
2008-01-16 0 0.285 0.285 0.365 0.285 0.285 116,000 33,060 0.2850 105.1 105.1 134.6 105.1 105.1 315 105.09 -10.94%
2008-01-15 0 0.320 0.345 0.350 0.320 0.325 500,000 161,240 0.3225 118.0 127.2 129.1 118.0 119.8 1,356 118.91 -13.51%
2008-01-14 0 0.370 0.325 0.370 - - 0 0 - 136.4 119.8 136.4 - - 0 - 0.00%
2008-01-11 0 0.370 0.320 0.370 - - 0 0 - 136.4 118.0 136.4 - - 0 - 0.00%
2008-01-10 0 0.370 0.370 0.380 0.325 0.380 148,000 48,920 0.3305 136.4 136.4 140.1 119.8 140.1 401 121.89 1.37%
2008-01-09 0 0.365 0.350 0.365 0.350 0.365 572,000 200,740 0.3509 134.6 129.1 134.6 129.1 134.6 1,551 129.41 4.29%
2008-01-08 0 0.350 0.330 0.380 0.310 0.350 380,000 127,380 0.3352 129.1 121.7 140.1 114.3 129.1 1,031 123.61 11.11%
2008-01-07 0 0.315 0.315 0.335 0.280 0.280 80,000 22,400 0.2800 116.2 116.2 123.5 103.3 103.3 217 103.25 0.00%
2008-01-04 0 0.315 0.315 0.350 0.315 0.350 340,000 114,800 0.3376 116.2 116.2 129.1 116.2 129.1 922 124.51 5.00%
2008-01-03 0 0.300 0.300 0.350 - - 0 0 - 110.6 110.6 129.1 - - 0 - 0.00%
2008-01-02 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 110.6 110.6 118.0 110.6 110.6 54 110.63 -6.25%
2007-12-31 0 0.320 0.320 0.350 - - 0 0 - 118.0 118.0 129.1 - - 0 - 4.92%
2007-12-28 0 0.305 0.275 0.350 - - 0 0 - 112.5 101.4 129.1 - - 0 - 0.00%
2007-12-27 0 0.305 0.285 0.325 - - 300,000 87,000 0.2900 112.5 105.1 119.8 - - 814 106.94 0.00%
2007-12-24 0 0.305 0.300 0.350 - - 0 0 - 112.5 110.6 129.1 - - 0 - 0.00%
2007-12-21 0 0.305 0.305 0.340 0.295 0.300 140,000 41,800 0.2986 112.5 112.5 125.4 108.8 110.6 380 110.10 -7.58%
2007-12-20 0 0.330 0.295 0.340 0.330 0.330 116,000 38,280 0.3300 121.7 108.8 125.4 121.7 121.7 315 121.69 11.86%
2007-12-19 0 0.295 0.285 0.375 - - 0 0 - 108.8 105.1 138.3 - - 0 - 0.00%
2007-12-18 0 0.295 0.295 0.330 0.280 0.330 40,000 11,400 0.2850 108.8 108.8 121.7 103.3 121.7 108 105.09 1.72%
2007-12-17 0 0.290 0.290 0.370 0.290 0.330 332,000 97,560 0.2939 106.9 106.9 136.4 106.9 121.7 900 108.36 -17.14%
2007-12-14 0 0.350 0.325 0.350 0.350 0.350 4,000 1,400 0.3500 129.1 119.8 129.1 129.1 129.1 11 129.06 -2.78%
2007-12-13 0 0.360 0.320 0.360 - - 0 0 - 132.8 118.0 132.8 - - 0 - 0.00%
2007-12-12 0 0.360 0.315 0.360 - - 0 0 - 132.8 116.2 132.8 - - 0 - 0.00%
2007-12-11 0 0.360 0.325 0.360 0.350 0.360 60,000 21,200 0.3533 132.8 119.8 132.8 129.1 132.8 163 130.29 14.29%
2007-12-10 0 0.315 0.315 0.380 0.315 0.380 100,000 36,700 0.3670 116.2 116.2 140.1 116.2 140.1 271 135.33 -17.11%
2007-12-07 0 0.380 0.315 0.385 - - 0 0 - 140.1 116.2 142.0 - - 0 - 0.00%
2007-12-06 0 0.380 0.330 0.385 - - 0 0 - 140.1 121.7 142.0 - - 0 - 0.00%
2007-12-05 0 0.380 0.330 0.385 - - 0 0 - 140.1 121.7 142.0 - - 0 - 0.00%
2007-12-04 0 0.380 0.325 0.380 - - 0 0 - 140.1 119.8 140.1 - - 0 - 0.00%
2007-12-03 0 0.380 0.305 0.380 - - 0 0 - 140.1 112.5 140.1 - - 0 - 0.00%
2007-11-30 0 0.380 0.335 0.390 0.380 0.400 24,000 9,200 0.3833 140.1 123.5 143.8 140.1 147.5 65 141.35 15.15%
2007-11-29 0 0.330 0.330 0.380 0.300 0.340 1,672,000 529,400 0.3166 121.7 121.7 140.1 110.6 125.4 4,534 116.76 0.00%
2007-11-28 0 0.330 0.330 0.400 0.330 0.340 212,000 70,960 0.3347 121.7 121.7 147.5 121.7 125.4 575 123.43 -10.81%
2007-11-27 0 0.370 0.345 0.390 - - 0 0 - 136.4 127.2 143.8 - - 0 - 0.00%
2007-11-26 0 0.370 0.365 0.410 0.370 0.370 101,000 37,410 0.3704 136.4 134.6 151.2 136.4 136.4 274 136.58 0.00%
2007-11-23 0 0.370 0.370 0.400 0.370 0.380 400,000 151,680 0.3792 136.4 136.4 147.5 136.4 140.1 1,085 139.83 -2.63%
2007-11-22 0 0.380 0.375 0.420 0.380 0.380 720,000 273,600 0.3800 140.1 138.3 154.9 140.1 140.1 1,953 140.13 -6.17%
2007-11-21 0 0.405 0.330 0.430 - - 0 0 - 149.3 121.7 158.6 - - 0 - 0.00%
2007-11-20 0 0.405 0.405 0.430 0.400 0.405 480,000 192,500 0.4010 149.3 149.3 158.6 147.5 149.3 1,302 147.88 1.25%
2007-11-19 0 0.400 0.400 0.445 0.400 0.400 404,000 161,600 0.4000 147.5 147.5 164.1 147.5 147.5 1,096 147.50 0.00%
2007-11-16 0 0.400 0.390 0.410 0.400 0.410 704,000 285,360 0.4053 147.5 143.8 151.2 147.5 151.2 1,909 149.47 -4.76%
2007-11-15 0 0.420 0.390 0.430 - - 0 0 - 154.9 143.8 158.6 - - 0 - 0.00%
2007-11-14 0 0.420 0.400 0.420 0.400 0.420 320,000 130,320 0.4073 154.9 147.5 154.9 147.5 154.9 868 150.17 0.00%
2007-11-13 0 0.420 0.405 0.430 0.395 0.435 792,000 328,980 0.4154 154.9 149.3 158.6 145.7 160.4 2,148 153.17 0.00%
2007-11-12 0 0.420 0.420 0.445 0.415 0.430 480,000 205,640 0.4284 154.9 154.9 164.1 153.0 158.6 1,302 157.98 -5.62%
2007-11-09 0 0.445 0.410 0.445 0.400 0.445 740,000 312,760 0.4226 164.1 151.2 164.1 147.5 164.1 2,007 155.85 8.54%
2007-11-08 0 0.410 0.410 0.420 0.395 0.405 368,000 147,320 0.4003 151.2 151.2 154.9 145.7 149.3 998 147.62 1.23%
2007-11-07 0 0.405 0.395 0.410 0.395 0.405 468,000 188,380 0.4025 149.3 145.7 151.2 145.7 149.3 1,269 148.43 -3.57%
2007-11-06 0 0.420 0.405 0.460 0.405 0.420 64,000 26,820 0.4191 154.9 149.3 169.6 149.3 154.9 174 154.53 0.00%
2007-11-05 0 0.420 0.405 0.410 0.400 0.420 964,000 398,560 0.4134 154.9 149.3 151.2 147.5 154.9 2,614 152.46 -1.18%
2007-11-02 0 0.425 0.425 0.440 0.420 0.425 208,000 87,700 0.4216 156.7 156.7 162.2 154.9 156.7 564 155.48 -1.16%
2007-11-01 0 0.430 0.420 0.460 0.395 0.480 1,976,000 818,200 0.4141 158.6 154.9 169.6 145.7 177.0 5,359 152.69 10.26%
2007-10-31 0 0.390 0.390 0.400 0.370 0.390 696,000 265,520 0.3815 143.8 143.8 147.5 136.4 143.8 1,887 140.68 0.00%
2007-10-30 0 0.390 0.390 0.400 0.380 0.390 812,000 310,180 0.3820 143.8 143.8 147.5 140.1 143.8 2,202 140.86 4.00%
2007-10-29 0 0.375 0.375 0.405 0.370 0.370 48,000 17,760 0.3700 138.3 138.3 149.3 136.4 136.4 130 136.44 -5.06%
2007-10-26 0 0.395 0.390 0.400 0.380 0.395 1,052,000 402,560 0.3827 145.7 143.8 147.5 140.1 145.7 2,853 141.11 3.95%
2007-10-25 0 0.380 0.380 0.390 0.360 0.380 388,000 146,720 0.3781 140.1 140.1 143.8 132.8 140.1 1,052 139.44 5.56%
2007-10-24 0 0.360 0.360 0.385 0.350 0.370 260,000 95,080 0.3657 132.8 132.8 142.0 129.1 136.4 705 134.85 -2.70%
2007-10-23 0 0.370 0.360 0.380 0.370 0.370 596,000 220,520 0.3700 136.4 132.8 140.1 136.4 136.4 1,616 136.44 2.78%
2007-10-22 0 0.360 0.345 0.360 0.360 0.360 60,000 21,600 0.3600 132.8 127.2 132.8 132.8 132.8 163 132.75 0.00%
2007-10-18 0 0.360 0.360 0.400 0.360 0.360 232,000 83,520 0.3600 132.8 132.8 147.5 132.8 132.8 629 132.75 1.41%
2007-10-17 0 0.355 0.345 0.400 - - 0 0 - 130.9 127.2 147.5 - - 0 - 0.00%
2007-10-16 0 0.355 0.355 0.375 0.355 0.355 40,000 14,200 0.3550 130.9 130.9 138.3 130.9 130.9 108 130.91 -5.33%
2007-10-15 0 0.375 0.360 0.380 0.335 0.375 396,000 145,420 0.3672 138.3 132.8 140.1 123.5 138.3 1,074 135.41 2.74%
2007-10-12 0 0.365 0.365 0.375 0.320 0.365 1,028,000 344,140 0.3348 134.6 134.6 138.3 118.0 134.6 2,788 123.45 -1.35%
2007-10-11 0 0.370 0.365 0.375 0.370 0.375 428,000 160,000 0.3738 136.4 134.6 138.3 136.4 138.3 1,161 137.85 -1.33%
2007-10-10 0 0.375 0.365 0.375 0.375 0.400 80,000 31,000 0.3875 138.3 134.6 138.3 138.3 147.5 217 142.89 0.00%
2007-10-09 0 0.375 0.365 0.405 0.360 0.375 1,140,000 413,960 0.3631 138.3 134.6 149.3 132.8 138.3 3,092 133.90 4.17%
2007-10-08 0 0.360 0.335 0.370 0.360 0.360 368,000 132,480 0.3600 132.8 123.5 136.4 132.8 132.8 998 132.75 5.88%
2007-10-05 0 0.340 0.330 0.360 0.340 0.360 856,000 298,160 0.3483 125.4 121.7 132.8 125.4 132.8 2,321 128.44 -5.56%
2007-10-04 0 0.360 0.315 0.400 0.355 0.360 80,000 28,700 0.3588 132.8 116.2 147.5 130.9 132.8 217 132.29 2.86%
2007-10-03 0 0.350 0.340 0.350 0.340 0.360 780,000 278,640 0.3572 129.1 125.4 129.1 125.4 132.8 2,115 131.73 -2.78%
2007-10-02 0 0.360 0.360 0.435 0.340 0.360 1,500,000 516,080 0.3441 132.8 132.8 160.4 125.4 132.8 4,068 126.87 5.88%
2007-09-28 0 0.340 0.340 0.360 0.330 0.340 208,000 69,860 0.3359 125.4 125.4 132.8 121.7 125.4 564 123.85 1.49%
2007-09-27 0 0.335 0.330 0.335 0.325 0.335 1,052,000 351,540 0.3342 123.5 121.7 123.5 119.8 123.5 2,853 123.22 1.52%
2007-09-25 0 0.330 0.330 0.340 0.315 0.320 640,000 204,320 0.3193 121.7 121.7 125.4 116.2 118.0 1,736 117.72 0.00%
2007-09-24 0 0.330 0.330 0.360 0.320 0.330 548,000 180,260 0.3289 121.7 121.7 132.8 118.0 121.7 1,486 121.30 0.00%
2007-09-21 0 0.330 0.320 0.340 0.320 0.330 396,000 130,240 0.3289 121.7 118.0 125.4 118.0 121.7 1,074 121.28 3.13%
2007-09-20 0 0.320 0.320 0.350 0.320 0.330 108,000 35,480 0.3285 118.0 118.0 129.1 118.0 121.7 293 121.14 -3.03%
2007-09-19 0 0.330 0.320 0.330 0.310 0.330 2,176,000 699,460 0.3214 121.7 118.0 121.7 114.3 121.7 5,901 118.53 3.13%
2007-09-18 0 0.320 0.305 0.340 0.320 0.330 268,000 86,360 0.3222 118.0 112.5 125.4 118.0 121.7 727 118.83 -5.88%
2007-09-17 0 0.340 0.310 0.340 0.300 0.345 2,040,000 653,520 0.3204 125.4 114.3 125.4 110.6 127.2 5,532 118.13 3.03%
2007-09-14 0 0.330 0.325 0.330 0.315 0.360 1,456,000 488,860 0.3358 121.7 119.8 121.7 116.2 132.8 3,948 123.81 -10.81%
2007-09-13 0 0.370 0.360 0.370 0.350 0.380 944,000 351,920 0.3728 136.4 132.8 136.4 129.1 140.1 2,560 137.47 -2.63%
2007-09-12 0 0.380 0.355 0.380 0.370 0.380 88,000 32,960 0.3745 140.1 130.9 140.1 136.4 140.1 239 138.11 0.00%
2007-09-11 0 0.380 0.360 0.380 0.380 0.380 28,000 10,240 0.3657 140.1 132.8 140.1 140.1 140.1 76 134.86 0.00%
2007-09-10 0 0.380 0.350 0.380 0.375 0.380 200,000 75,300 0.3765 140.1 129.1 140.1 138.3 140.1 542 138.83 1.33%
2007-09-07 0 0.375 0.345 0.375 0.330 0.375 200,000 70,960 0.3548 138.3 127.2 138.3 121.7 138.3 542 130.83 -1.32%
2007-09-06 0 0.380 0.340 0.380 0.380 0.380 12,000 4,560 0.3800 140.1 125.4 140.1 140.1 140.1 33 140.13 0.00%
2007-09-05 0 0.380 0.340 0.380 0.310 0.380 100,000 34,780 0.3478 140.1 125.4 140.1 114.3 140.1 271 128.25 0.00%
2007-09-04 0 0.380 0.345 0.380 0.380 0.380 208,000 79,040 0.3800 140.1 127.2 140.1 140.1 140.1 564 140.13 -5.00%
2007-09-03 0 0.400 0.365 0.400 0.400 0.400 80,000 32,000 0.4000 147.5 134.6 147.5 147.5 147.5 217 147.50 2.56%
2007-08-31 0 0.390 0.385 0.405 0.390 0.390 196,000 76,440 0.3900 143.8 142.0 149.3 143.8 143.8 532 143.81 0.00%
2007-08-30 0 0.390 0.355 0.395 0.390 0.390 204,000 77,560 0.3802 143.8 130.9 145.7 143.8 143.8 553 140.20 2.63%
2007-08-29 0 0.380 0.365 0.390 0.340 0.380 184,000 66,940 0.3638 140.1 134.6 143.8 125.4 140.1 499 134.15 -2.56%
2007-08-28 0 0.390 0.375 0.400 0.350 0.420 260,000 97,300 0.3742 143.8 138.3 147.5 129.1 154.9 705 138.00 0.00%
2007-08-27 0 0.390 0.360 0.390 0.335 0.400 656,000 247,240 0.3769 143.8 132.8 143.8 123.5 147.5 1,779 138.98 -2.50%
2007-08-24 0 0.400 0.400 0.450 0.340 0.400 508,000 191,520 0.3770 147.5 147.5 165.9 125.4 147.5 1,378 139.02 5.26%
2007-08-23 0 0.380 0.355 0.380 0.350 0.380 140,000 50,880 0.3634 140.1 130.9 140.1 129.1 140.1 380 134.01 -2.56%
2007-08-22 0 0.390 0.355 0.390 0.340 0.390 140,000 48,600 0.3471 143.8 130.9 143.8 125.4 143.8 380 128.01 18.18%
2007-08-21 0 0.330 0.330 0.380 0.300 0.380 152,000 50,120 0.3297 121.7 121.7 140.1 110.6 140.1 412 121.59 -5.71%
2007-08-20 0 0.350 0.350 0.395 0.300 0.380 400,000 148,360 0.3709 129.1 129.1 145.7 110.6 140.1 1,085 136.77 -7.89%
2007-08-17 0 0.380 0.201 0.380 - - 0 0 - 140.1 74.12 140.1 - - 0 - -9.52%
2007-08-16 0 0.420 0.350 0.415 0.335 0.420 44,000 16,040 0.3645 154.9 129.1 153.0 123.5 154.9 119 134.43 -2.33%
2007-08-15 0 0.430 0.300 0.430 - - 0 0 - 158.6 110.6 158.6 - - 0 - 0.00%
2007-08-14 0 0.430 0.430 0.435 0.400 0.400 100,000 40,000 0.4000 158.6 158.6 160.4 147.5 147.5 271 147.50 -2.27%
2007-08-13 0 0.440 0.370 0.440 - - 0 0 - 162.2 136.4 162.2 - - 0 - -2.22%
2007-08-10 0 0.450 0.355 0.450 - - 0 0 - 165.9 130.9 165.9 - - 0 - 0.00%
2007-08-09 0 0.450 0.395 0.450 0.450 0.450 4,000 1,800 0.4500 165.9 145.7 165.9 165.9 165.9 11 165.94 0.00%
2007-08-08 0 0.450 0.375 0.455 0.330 0.450 332,000 133,300 0.4015 165.9 138.3 167.8 121.7 165.9 900 148.06 -2.17%
2007-08-07 0 0.460 0.325 0.460 0.460 0.460 16,000 7,360 0.4600 169.6 119.8 169.6 169.6 169.6 43 169.63 -2.13%
2007-08-06 0 0.470 0.365 0.470 - - 0 0 - 173.3 134.6 173.3 - - 0 - 0.00%
2007-08-03 0 0.470 0.470 0.495 0.465 0.495 592,000 282,240 0.4768 173.3 173.3 182.5 171.5 182.5 1,605 175.80 -6.00%
2007-08-02 0 0.500 0.470 0.510 0.470 0.530 1,244,000 604,920 0.4863 184.4 173.3 188.1 173.3 195.4 3,374 179.31 4.17%
2007-08-01 0 0.480 0.480 0.530 0.480 0.570 1,200,000 623,080 0.5192 177.0 177.0 195.4 177.0 210.2 3,254 191.47 -7.69%
2007-07-31 0 0.520 0.510 0.520 0.500 0.530 544,000 285,960 0.5257 191.7 188.1 191.7 184.4 195.4 1,475 193.84 4.00%
2007-07-30 0 0.500 0.500 0.520 0.480 0.520 656,000 326,660 0.4980 184.4 184.4 191.7 177.0 191.7 1,779 183.62 0.00%
2007-07-27 0 0.500 0.500 0.540 0.500 0.530 1,060,000 533,400 0.5032 184.4 184.4 199.1 184.4 195.4 2,875 185.56 -7.41%
2007-07-26 0 0.540 0.520 0.540 0.500 0.540 928,000 487,200 0.5250 199.1 191.7 199.1 184.4 199.1 2,517 193.59 1.89%
2007-07-25 0 0.530 0.530 0.550 0.500 0.560 612,000 332,360 0.5431 195.4 195.4 202.8 184.4 206.5 1,660 200.26 -1.85%
2007-07-24 0 0.540 0.540 0.550 0.490 0.540 716,000 373,000 0.5209 199.1 199.1 202.8 180.7 199.1 1,942 192.10 1.89%
2007-07-23 0 0.530 0.530 0.550 0.530 0.600 1,540,000 848,920 0.5512 195.4 195.4 202.8 195.4 221.3 4,176 203.27 -5.36%
2007-07-20 0 0.560 0.550 0.560 0.540 0.570 768,000 429,520 0.5593 206.5 202.8 206.5 199.1 210.2 2,083 206.23 5.66%
2007-07-19 0 0.530 0.530 0.550 0.530 0.540 228,000 121,840 0.5344 195.4 195.4 202.8 195.4 199.1 618 197.05 -3.64%
2007-07-18 0 0.550 0.540 0.560 0.530 0.560 528,000 287,280 0.5441 202.8 199.1 206.5 195.4 206.5 1,432 200.63 3.77%
2007-07-17 0 0.530 0.510 0.530 0.510 0.530 420,000 221,320 0.5270 195.4 188.1 195.4 188.1 195.4 1,139 194.31 0.00%
2007-07-16 0 0.530 0.510 0.530 0.510 0.550 312,000 160,640 0.5149 195.4 188.1 195.4 188.1 202.8 846 189.86 3.92%
2007-07-13 0 0.510 0.510 0.540 0.510 0.550 472,000 245,160 0.5194 188.1 188.1 199.1 188.1 202.8 1,280 191.53 -1.92%
2007-07-12 0 0.520 0.510 0.520 0.470 0.520 1,760,000 879,860 0.4999 191.7 188.1 191.7 173.3 191.7 4,773 184.35 -1.89%
2007-07-11 0 0.530 0.530 0.540 0.510 0.510 228,000 116,280 0.5100 195.4 195.4 199.1 188.1 188.1 618 188.06 -1.85%
2007-07-10 0 0.540 0.520 0.540 0.530 0.550 424,000 229,240 0.5407 199.1 191.7 199.1 195.4 202.8 1,150 199.37 1.89%
2007-07-09 0 0.530 0.530 0.540 0.500 0.540 1,880,000 964,280 0.5129 195.4 195.4 199.1 184.4 199.1 5,098 189.14 -3.64%
2007-07-06 0 0.550 0.550 0.570 0.540 0.570 764,000 420,840 0.5508 202.8 202.8 210.2 199.1 210.2 2,072 203.12 -1.79%
2007-07-05 0 0.560 0.560 0.570 0.550 0.580 572,000 320,680 0.5606 206.5 206.5 210.2 202.8 213.9 1,551 206.73 0.00%
2007-07-04 0 0.560 0.530 0.570 0.530 0.600 860,000 480,600 0.5588 206.5 195.4 210.2 195.4 221.3 2,332 206.07 5.66%
2007-07-03 0 0.530 0.510 0.530 0.530 0.600 164,000 88,920 0.5422 195.4 188.1 195.4 195.4 221.3 445 199.93 0.00%
2007-06-29 0 0.530 0.530 0.580 0.530 0.580 344,000 190,560 0.5540 195.4 195.4 213.9 195.4 213.9 933 204.27 -10.17%
2007-06-28 0 0.590 0.590 0.630 0.580 0.600 548,000 323,280 0.5899 217.6 217.6 232.3 213.9 221.3 1,486 217.54 -1.67%
2007-06-27 0 0.600 0.570 0.600 0.480 0.610 5,004,000 2,710,920 0.5418 221.3 210.2 221.3 177.0 224.9 13,570 199.77 -9.09%
2007-06-26 0 0.660 0.620 0.660 0.550 0.670 572,000 356,320 0.6229 243.4 228.6 243.4 202.8 247.1 1,551 229.71 4.76%
2007-06-25 0 0.630 0.620 0.630 0.600 0.650 752,000 470,400 0.6255 232.3 228.6 232.3 221.3 239.7 2,039 230.66 -3.08%
2007-06-22 0 0.650 0.630 0.650 0.650 0.700 1,376,000 927,080 0.6738 239.7 232.3 239.7 239.7 258.1 3,732 248.45 -9.72%
2007-06-21 0 0.720 0.720 0.730 0.680 0.750 1,884,000 1,384,560 0.7349 265.5 265.5 269.2 250.8 276.6 5,109 271.00 7.46%
2007-06-20 0 0.670 0.670 0.680 0.560 0.760 7,996,000 5,709,560 0.7141 247.1 247.1 250.8 206.5 280.2 21,684 263.31 19.64%
2007-06-18 0 0.560 0.560 0.570 0.530 0.730 3,392,000 1,967,200 0.5800 206.5 206.5 210.2 195.4 269.2 9,199 213.86 -20.00%
2007-06-15 0 0.700 0.620 0.700 0.700 0.800 2,342,000 1,751,560 0.7479 258.1 228.6 258.1 258.1 295.0 6,351 275.78 -11.39%
2007-06-14 0 0.790 0.780 0.790 0.760 0.830 1,268,000 1,002,160 0.7903 291.3 287.6 291.3 280.2 306.1 3,439 291.44 -1.25%
2007-06-13 0 0.800 0.790 0.800 0.710 0.810 3,492,000 2,730,640 0.7820 295.0 291.3 295.0 261.8 298.7 9,470 288.35 0.00%
2007-06-12 0 0.800 0.790 0.800 0.800 0.900 10,328,000 8,702,400 0.8426 295.0 291.3 295.0 295.0 331.9 28,008 310.71 -3.61%
2007-06-11 0 0.830 0.800 0.830 0.720 0.860 23,562,000 18,796,540 0.7977 306.1 295.0 306.1 265.5 317.1 63,897 294.17 16.90%
2007-06-08 0 0.710 0.700 0.730 0.440 0.750 25,700,000 16,341,140 0.6358 261.8 258.1 269.2 162.2 276.6 69,695 234.47 52.69%
2007-06-07 0 0.465 0.460 0.465 0.385 0.465 4,540,000 1,958,620 0.4314 171.5 169.6 171.5 142.0 171.5 12,312 159.08 16.25%
2007-06-06 0 0.400 0.400 0.410 0.380 0.410 3,732,000 1,479,540 0.3964 147.5 147.5 151.2 140.1 151.2 10,121 146.19 -2.44%
2007-06-05 0 0.410 0.400 0.410 0.350 0.470 8,892,000 3,719,380 0.4183 151.2 147.5 151.2 129.1 173.3 24,114 154.24 -3.53%
2007-06-04 0 0.425 0.420 0.425 0.300 0.435 35,644,000 13,489,300 0.3784 156.7 154.9 156.7 110.6 160.4 96,662 139.55 54.55%
2007-06-01 0 0.275 0.260 0.275 0.260 0.295 6,292,000 1,711,640 0.2720 101.4 95.87 101.4 95.87 108.8 17,063 100.31 7.84%
2007-05-31 0 0.255 0.255 0.265 0.255 0.270 608,000 159,580 0.2625 94.03 94.03 97.72 94.03 99.56 1,649 96.785 -1.92%
2007-05-30 0 0.260 0.260 0.270 0.255 0.275 3,188,000 850,280 0.2667 95.87 95.87 99.56 94.03 101.4 8,645 98.350 0.00%
2007-05-29 0 0.260 0.255 0.265 0.250 0.285 4,276,000 1,135,960 0.2657 95.87 94.03 97.72 92.19 105.1 11,596 97.962 -5.45%
2007-05-28 0 0.275 0.275 0.280 0.265 0.290 3,760,000 1,052,780 0.2800 101.4 101.4 103.3 97.72 106.9 10,197 103.25 3.77%
2007-05-25 0 0.265 0.250 0.270 0.230 0.270 2,252,000 555,624 0.2467 97.72 92.19 99.56 84.81 99.56 6,107 90.980 6.00%
2007-05-23 0 0.255 0.250 0.265 0.249 0.270 2,616,000 683,252 0.2612 92.19 90.38 95.80 90.02 97.61 7,236 94.422 -1.92%
2007-05-22 0 0.260 0.260 0.270 0.245 0.275 5,096,000 1,333,104 0.2616 94.00 94.00 97.61 88.57 99.42 14,096 94.573 7.44%
2007-05-21 0 0.242 0.242 0.249 0.215 0.255 5,176,000 1,246,220 0.2408 87.49 87.49 90.02 77.73 92.19 14,317 87.043 18.05%
2007-05-18 0 0.205 0.201 0.219 0.205 0.215 528,000 112,872 0.2138 74.11 72.67 79.17 74.11 77.73 1,461 77.283 -2.38%
2007-05-17 0 0.210 0.201 0.227 0.210 0.218 668,000 143,448 0.2147 75.92 72.67 82.06 75.92 78.81 1,848 77.634 0.00%
2007-05-16 0 0.210 0.210 0.218 0.201 0.215 352,000 75,012 0.2131 75.92 75.92 78.81 72.67 77.73 974 77.041 -2.33%
2007-05-15 0 0.215 0.210 0.215 0.210 0.215 476,000 101,240 0.2127 77.73 75.92 77.73 75.92 77.73 1,317 76.891 1.42%
2007-05-14 0 0.212 0.212 0.220 0.210 0.220 768,000 162,188 0.2112 76.64 76.64 79.53 75.92 79.53 2,124 76.347 -1.85%
2007-05-11 0 0.216 0.210 0.219 0.214 0.216 1,092,000 233,888 0.2142 78.09 75.92 79.17 77.37 78.09 3,021 77.431 0.93%
2007-05-10 0 0.214 0.210 0.214 0.213 0.215 1,628,000 347,912 0.2137 77.37 75.92 77.37 77.00 77.73 4,503 77.259 -0.47%
2007-05-09 0 0.215 0.205 0.215 0.215 0.215 12,000 2,580 0.2150 77.73 74.11 77.73 77.73 77.73 33 77.727 2.38%
2007-05-08 0 0.210 0.200 0.210 0.202 0.210 1,308,000 271,112 0.2073 75.92 72.30 75.92 73.03 75.92 3,618 74.933 6.06%
2007-05-07 0 0.198 0.198 - - - 0 0 - 71.58 71.58 - - - 0 - 1.02%
2007-05-04 0 0.196 0.196 0.202 0.195 0.206 432,000 86,388 0.2000 70.86 70.86 73.03 70.50 74.47 1,195 72.294 0.00%
2007-05-03 0 0.196 0.196 0.207 0.196 0.208 900,000 180,264 0.2003 70.86 70.86 74.83 70.86 75.20 2,489 72.410 -2.00%
2007-05-02 0 0.200 0.197 0.210 0.200 0.210 300,000 60,760 0.2025 72.30 71.22 75.92 72.30 75.92 830 73.220 -2.44%
2007-04-30 0 0.205 0.197 0.210 0.205 0.206 480,000 98,704 0.2056 74.11 71.22 75.92 74.11 74.47 1,328 74.340 0.00%
2007-04-27 0 0.205 0.200 0.205 0.190 0.210 820,000 166,832 0.2035 74.11 72.30 74.11 68.69 75.92 2,268 73.552 2.50%
2007-04-26 0 0.200 0.196 0.213 0.200 0.224 1,588,000 331,128 0.2085 72.30 70.86 77.00 72.30 80.98 4,393 75.384 -8.68%
2007-04-25 0 0.219 0.204 0.219 0.190 0.228 2,040,000 424,560 0.2081 79.17 73.75 79.17 68.69 82.43 5,643 75.239 -0.45%
2007-04-24 0 0.220 0.216 0.225 0.216 0.229 2,052,000 459,576 0.2240 79.53 78.09 81.34 78.09 82.79 5,676 80.968 -4.35%
2007-04-23 0 0.230 0.227 0.230 0.220 0.240 6,216,000 1,422,764 0.2289 83.15 82.06 83.15 79.53 86.76 17,194 82.747 0.88%
2007-04-20 0 0.228 0.224 0.235 0.177 0.235 7,796,000 1,604,944 0.2059 82.43 80.98 84.96 63.99 84.96 21,565 74.425 28.81%
2007-04-19 0 0.177 0.174 0.177 0.174 0.184 1,644,000 295,020 0.1795 63.99 62.90 63.99 62.90 66.52 4,547 64.876 -1.67%
2007-04-18 0 0.180 0.178 0.182 0.177 0.185 1,252,000 227,096 0.1814 65.07 64.35 65.80 63.99 66.88 3,463 65.575 -2.70%
2007-04-17 0 0.185 0.173 0.190 0.169 0.188 648,000 118,856 0.1834 66.88 62.54 68.69 61.10 67.97 1,792 66.310 1.65%
2007-04-16 0 0.182 0.176 0.182 0.176 0.182 860,000 155,260 0.1805 65.80 63.63 65.80 63.63 65.80 2,379 65.267 4.00%
2007-04-13 0 0.175 0.175 0.180 0.172 0.180 732,000 128,160 0.1751 63.27 63.27 65.07 62.18 65.07 2,025 63.296 3.55%
2007-04-12 0 0.169 0.169 0.178 0.168 0.168 100,000 16,800 0.1680 61.10 61.10 64.35 60.74 60.74 277 60.735 0.00%
2007-04-11 0 0.169 0.169 0.178 0.168 0.178 128,000 22,024 0.1721 61.10 61.10 64.35 60.74 64.35 354 62.204 -2.87%
2007-04-10 0 0.174 0.166 0.174 0.165 0.174 960,000 159,480 0.1661 62.90 60.01 62.90 59.65 62.90 2,655 60.057 -2.25%
2007-04-04 0 0.178 0.175 0.178 0.174 0.178 1,176,000 208,016 0.1769 64.35 63.27 64.35 62.90 64.35 3,253 63.947 2.89%
2007-04-03 0 0.173 0.166 0.173 0.172 0.173 496,000 85,712 0.1728 62.54 60.01 62.54 62.18 62.54 1,372 62.473 1.17%
2007-04-02 0 0.171 0.163 0.171 0.160 0.173 396,000 67,260 0.1698 61.82 58.93 61.82 57.84 62.54 1,095 61.404 4.91%
2007-03-30 0 0.163 0.163 0.165 0.161 0.166 560,000 91,404 0.1632 58.93 58.93 59.65 58.20 60.01 1,549 59.008 0.00%
2007-03-29 0 0.163 0.163 0.170 0.161 0.170 304,000 49,892 0.1641 58.93 58.93 61.46 58.20 61.46 841 59.332 -5.78%
2007-03-28 0 0.173 0.170 0.182 0.159 0.173 732,000 124,204 0.1697 62.54 61.46 65.80 57.48 62.54 2,025 61.342 4.85%
2007-03-27 0 0.165 0.165 0.171 0.159 0.170 656,000 109,720 0.1673 59.65 59.65 61.82 57.48 61.46 1,815 60.466 -2.37%
2007-03-26 0 0.169 0.154 0.169 0.151 0.170 128,000 20,756 0.1622 61.10 55.67 61.10 54.59 61.46 354 58.623 -1.17%
2007-03-23 0 0.171 0.162 0.171 0.171 0.171 100,000 17,100 0.1710 61.82 58.57 61.82 61.82 61.82 277 61.820 5.56%
2007-03-22 0 0.162 0.162 0.168 0.162 0.168 176,000 28,632 0.1627 58.57 58.57 60.74 58.57 60.74 487 58.813 1.25%
2007-03-21 0 0.160 0.160 0.167 0.155 0.161 468,000 74,980 0.1602 57.84 57.84 60.37 56.04 58.20 1,295 57.920 -3.03%
2007-03-20 0 0.165 0.160 0.165 0.165 0.165 300,000 49,500 0.1650 59.65 57.84 59.65 59.65 59.65 830 59.651 -0.60%
2007-03-19 0 0.166 0.161 0.166 0.161 0.170 440,000 72,640 0.1651 60.01 58.20 60.01 58.20 61.46 1,217 59.684 3.11%
2007-03-16 0 0.161 0.153 0.168 - - 0 0 - 58.20 55.31 60.74 - - 0 - 0.00%
2007-03-15 0 0.161 0.159 0.173 0.151 0.165 1,240,000 191,320 0.1543 58.20 57.48 62.54 54.59 59.65 3,430 55.779 -3.59%
2007-03-14 0 0.167 0.155 0.167 0.170 0.174 1,000,000 172,396 0.1724 60.37 56.04 60.37 61.46 62.90 2,766 62.325 -3.47%
2007-03-13 0 0.173 0.146 0.173 - - 0 0 - 62.54 52.78 62.54 - - 0 - -0.57%
2007-03-12 0 0.174 0.155 0.174 0.174 0.174 100,000 17,400 0.1740 62.90 56.04 62.90 62.90 62.90 277 62.904 -0.57%
2007-03-09 0 0.175 0.131 0.176 0.160 0.175 920,000 157,220 0.1709 63.27 47.36 63.63 57.84 63.27 2,545 61.781 4.17%
2007-03-08 0 0.168 0.131 0.169 - - 0 0 - 60.74 47.36 61.10 - - 0 - 0.00%
2007-03-07 0 0.168 0.150 0.172 - - 2,000 336 0.1680 60.74 54.23 62.18 - - 6 60.735 0.00%
2007-03-06 0 0.168 0.168 0.170 0.151 0.168 412,000 65,296 0.1585 60.74 60.74 61.46 54.59 60.74 1,140 57.296 15.86%
2007-03-05 0 0.145 0.140 0.145 0.145 0.151 1,112,000 164,440 0.1479 52.42 50.61 52.42 52.42 54.59 3,076 53.461 -5.23%
2007-03-02 0 0.153 0.152 0.159 0.153 0.162 2,556,000 401,680 0.1572 55.31 54.95 57.48 55.31 58.57 7,070 56.813 -10.00%
2007-03-01 0 0.170 0.160 0.170 0.160 0.170 420,000 68,400 0.1629 61.46 57.84 61.46 57.84 61.46 1,162 58.876 8.97%
2007-02-28 0 0.156 0.154 0.170 0.156 0.156 300,000 46,800 0.1560 56.40 55.67 61.46 56.40 56.40 830 56.397 -9.30%
2007-02-27 0 0.172 0.164 0.180 0.172 0.188 2,592,000 455,712 0.1758 62.18 59.29 65.07 62.18 67.97 7,170 63.561 -9.47%
2007-02-26 0 0.190 0.185 0.198 0.177 0.200 1,560,000 291,348 0.1868 68.69 66.88 71.58 63.99 72.30 4,315 67.518 6.74%
2007-02-23 0 0.178 0.175 0.178 0.176 0.180 1,176,000 209,688 0.1783 64.35 63.27 64.35 63.63 65.07 3,253 64.461 -2.20%
2007-02-22 0 0.182 0.181 0.190 0.170 0.190 1,308,000 237,900 0.1819 65.80 65.44 68.69 61.46 68.69 3,618 65.753 2.82%
2007-02-21 0 0.177 0.177 0.184 0.168 0.200 2,656,000 458,096 0.1725 63.99 63.99 66.52 60.74 72.30 7,347 62.353 4.12%
2007-02-16 0 0.170 0.168 0.173 0.165 0.180 2,620,000 446,100 0.1703 61.46 60.74 62.54 59.65 65.07 7,247 61.555 0.59%
2007-02-15 0 0.169 0.163 0.169 0.169 0.180 9,512,000 1,617,600 0.1701 61.10 58.93 61.10 61.10 65.07 26,311 61.480 -0.59%
2007-02-14 0 0.170 0.166 0.170 0.170 0.170 1,100,000 187,000 0.1700 61.46 60.01 61.46 61.46 61.46 3,043 61.458 -8.11%
2007-02-13 0 0.185 0.171 0.200 - - 0 0 - 66.88 61.82 72.30 - - 0 - 0.00%
2007-02-12 0 0.185 0.150 0.198 - - 0 0 - 66.88 54.23 71.58 - - 0 - 0.00%
2007-02-09 0 0.185 0.165 0.200 - - 0 0 - 66.88 59.65 72.30 - - 0 - 0.00%
2007-02-08 0 0.185 0.165 0.200 0.185 0.185 68,000 12,580 0.1850 66.88 59.65 72.30 66.88 66.88 188 66.881 -5.13%
2007-02-07 0 0.195 0.165 0.195 - - 0 0 - 70.50 59.65 70.50 - - 0 - 0.00%
2007-02-06 0 0.195 0.165 0.195 0.195 0.195 12,000 2,340 0.1950 70.50 59.65 70.50 70.50 70.50 33 70.496 9.55%
2007-02-05 0 0.178 0.170 0.178 0.180 0.180 200,000 36,000 0.1800 64.35 61.46 64.35 65.07 65.07 553 65.074 -1.11%
2007-02-02 0 0.180 0.160 0.180 0.170 0.200 1,280,000 223,300 0.1745 65.07 57.84 65.07 61.46 72.30 3,541 63.068 5.88%
2007-02-01 0 0.170 0.160 0.170 0.170 0.170 100,000 17,000 0.1700 61.46 57.84 61.46 61.46 61.46 277 61.458 -2.86%
2007-01-31 0 0.175 0.166 0.188 - - 0 0 - 63.27 60.01 67.97 - - 0 - 0.00%
2007-01-30 0 0.175 0.175 - 0.175 0.175 976,000 170,800 0.1750 63.27 63.27 - 63.27 63.27 2,700 63.266 0.00%
2007-01-29 0 0.175 0.135 0.175 0.160 0.175 100,000 16,240 0.1624 63.27 48.81 63.27 57.84 63.27 277 58.711 -6.91%
2007-01-26 0 0.188 0.131 0.188 - - 0 0 - 67.97 47.36 67.97 - - 0 - 0.00%
2007-01-25 0 0.188 0.160 0.188 - - 0 0 - 67.97 57.84 67.97 - - 0 - -2.59%
2007-01-24 0 0.193 0.155 0.193 0.150 0.200 484,000 86,844 0.1794 69.77 56.04 69.77 54.23 72.30 1,339 64.867 12.21%
2007-01-23 0 0.172 0.150 - 0.170 0.172 1,284,000 218,680 0.1703 62.18 54.23 - 61.46 62.18 3,552 61.571 1.18%
2007-01-22 0 0.170 0.150 0.170 0.170 0.170 660,000 112,200 0.1700 61.46 54.23 61.46 61.46 61.46 1,826 61.458 0.00%
2007-01-19 0 0.170 0.160 0.170 0.170 0.170 200,000 34,000 0.1700 61.46 57.84 61.46 61.46 61.46 553 61.458 0.00%
2007-01-18 0 0.170 0.145 0.170 0.170 0.170 300,000 51,000 0.1700 61.46 52.42 61.46 61.46 61.46 830 61.458 6.25%
2007-01-17 0 0.160 0.160 0.180 0.160 0.172 840,000 143,984 0.1714 57.84 57.84 65.07 57.84 62.18 2,324 61.968 -5.88%
2007-01-16 0 0.170 0.145 0.170 - - 0 0 - 61.46 52.42 61.46 - - 0 - 0.00%
2007-01-15 0 0.170 0.146 0.170 - - 0 0 - 61.46 52.78 61.46 - - 0 - 0.00%
2007-01-12 0 0.170 0.131 0.170 - - 0 0 - 61.46 47.36 61.46 - - 0 - 0.00%
2007-01-11 0 0.170 0.136 0.170 - - 0 0 - 61.46 49.17 61.46 - - 0 - 0.00%
2007-01-10 0 0.170 0.136 0.185 - - 0 0 - 61.46 49.17 66.88 - - 0 - 0.00%
2007-01-09 0 0.170 0.140 0.170 - - 0 0 - 61.46 50.61 61.46 - - 0 - -2.86%
2007-01-08 0 0.175 - 0.189 - - 0 0 - 63.27 - 68.33 - - 0 - 0.00%
2007-01-05 0 0.175 0.155 0.188 0.175 0.175 264,000 46,200 0.1750 63.27 56.04 67.97 63.27 63.27 730 63.266 9.38%
2007-01-04 0 0.160 0.160 0.180 0.150 0.150 40,000 6,000 0.1500 57.84 57.84 65.07 54.23 54.23 111 54.228 -12.57%
2007-01-03 0 0.183 0.171 0.183 0.170 0.183 40,000 6,956 0.1739 66.16 61.82 66.16 61.46 66.16 111 62.868 3.39%
2007-01-02 0 0.177 0.160 0.177 0.177 0.177 160,000 28,320 0.1770 63.99 57.84 63.99 63.99 63.99 443 63.989 2.91%
2006-12-29 0 0.172 0.160 0.177 - - 0 0 - 62.18 57.84 63.99 - - 0 - 0.00%
2006-12-28 0 0.172 0.150 0.177 - - 0 0 - 62.18 54.23 63.99 - - 0 - 0.00%
2006-12-27 0 0.172 0.160 0.177 - - 0 0 - 62.18 57.84 63.99 - - 0 - 0.00%
2006-12-22 0 0.172 0.170 0.178 - - 100,000 17,800 0.1780 62.18 61.46 64.35 - - 277 64.350 0.00%
2006-12-21 0 0.172 0.170 0.180 0.172 0.172 100,000 17,200 0.1720 62.18 61.46 65.07 62.18 62.18 277 62.181 0.00%
2006-12-20 0 0.172 0.155 0.172 - - 0 0 - 62.18 56.04 62.18 - - 0 - 0.00%
2006-12-19 0 0.172 0.155 0.175 - - 0 0 - 62.18 56.04 63.27 - - 0 - 0.00%
2006-12-18 0 0.172 0.155 0.180 - - 0 0 - 62.18 56.04 65.07 - - 0 - 0.00%
2006-12-15 0 0.172 0.160 0.175 - - 23,620,000 2,952,500 0.1250 62.18 57.84 63.27 - - 65,335 45.190 0.00%
2006-12-14 0 0.172 0.161 0.172 - - 100,000 17,000 0.1700 62.18 58.20 62.18 - - 277 61.458 0.00%
2006-12-13 0 0.172 0.171 0.184 - - 0 0 - 62.18 61.82 66.52 - - 0 - 0.00%
2006-12-12 0 0.172 0.168 0.185 0.172 0.172 100,000 17,200 0.1720 62.18 60.74 66.88 62.18 62.18 277 62.181 -4.44%
2006-12-11 0 0.180 0.170 0.185 0.180 0.180 76,000 13,680 0.1800 65.07 61.46 66.88 65.07 65.07 210 65.074 0.00%
2006-12-08 0 0.180 0.184 0.185 0.184 0.184 40,000 7,360 0.1840 65.07 66.52 66.88 66.52 66.52 111 66.520 2.86%
2006-12-07 0 0.175 0.175 0.190 0.175 0.175 12,000 2,100 0.1750 63.27 63.27 68.69 63.27 63.27 33 63.266 -8.38%
2006-12-06 0 0.191 0.180 0.191 0.170 0.191 1,032,000 188,952 0.1831 69.05 65.07 69.05 61.46 69.05 2,855 66.192 6.11%
2006-12-05 0 0.180 0.165 0.180 - - 0 0 - 65.07 59.65 65.07 - - 0 - 0.00%
2006-12-04 0 0.180 0.165 0.185 0.168 0.180 1,080,000 188,528 0.1746 65.07 59.65 66.88 60.74 65.07 2,987 63.108 9.09%
2006-12-01 0 0.165 0.156 0.175 - - 0 0 - 59.65 56.40 63.27 - - 0 - 0.00%
2006-11-30 0 0.165 0.165 0.190 0.165 0.175 896,000 152,740 0.1705 59.65 59.65 68.69 59.65 63.27 2,478 61.628 0.00%
2006-11-29 0 0.165 0.155 0.170 - - 0 0 - 59.65 56.04 61.46 - - 0 - 0.00%
2006-11-28 0 0.165 0.125 0.170 0.165 0.170 200,000 33,500 0.1675 59.65 45.19 61.46 59.65 61.46 553 60.555 -1.79%
2006-11-27 0 0.168 0.161 0.175 0.168 0.185 240,000 41,000 0.1708 60.74 58.20 63.27 60.74 66.88 664 61.760 -6.67%
2006-11-24 0 0.180 0.180 0.188 0.170 0.190 888,000 158,140 0.1781 65.07 65.07 67.97 61.46 68.69 2,456 64.381 5.88%
2006-11-23 0 0.170 0.170 - 0.160 0.170 68,000 11,160 0.1641 61.46 61.46 - 57.84 61.46 188 59.332 6.25%
2006-11-22 0 0.160 0.160 - 0.160 0.171 308,000 52,380 0.1701 57.84 57.84 - 57.84 61.82 852 61.482 -8.57%
2006-11-21 0 0.175 0.170 0.180 0.170 0.175 328,000 56,060 0.1709 63.27 61.46 65.07 61.46 63.27 907 61.789 -0.57%
2006-11-20 0 0.176 0.176 - - - 0 0 - 63.63 63.63 - - - 0 - 0.57%
2006-11-17 0 0.175 0.171 - 0.175 0.175 76,000 13,300 0.1750 63.27 61.82 - 63.27 63.27 210 63.266 2.94%
2006-11-16 0 0.170 0.170 - 0.170 0.170 48,000 8,160 0.1700 61.46 61.46 - 61.46 61.46 133 61.458 -1.16%
2006-11-15 0 0.172 0.172 - 0.170 0.172 60,000 10,216 0.1703 62.18 62.18 - 61.46 62.18 166 61.555 1.18%
2006-11-14 0 0.170 0.160 - - - 0 0 - 61.46 57.84 - - - 0 - 0.00%
2006-11-13 0 0.170 0.160 - - - 0 0 - 61.46 57.84 - - - 0 - 0.00%
2006-11-10 0 0.170 0.136 - - - 0 0 - 61.46 49.17 - - - 0 - 0.00%
2006-11-09 0 0.170 0.168 0.190 - - 0 0 - 61.46 60.74 68.69 - - 0 - 0.00%
2006-11-08 0 0.170 0.170 0.190 - - 0 0 - 61.46 61.46 68.69 - - 0 - 0.00%
2006-11-07 0 0.170 0.170 0.179 0.170 0.170 44,000 7,480 0.1700 61.46 61.46 64.71 61.46 61.46 122 61.458 0.00%
2006-11-06 0 0.170 0.155 0.180 0.170 0.170 100,000 17,000 0.1700 61.46 56.04 65.07 61.46 61.46 277 61.458 -5.56%
2006-11-03 0 0.180 0.180 - 0.180 0.180 36,000 6,480 0.1800 65.07 65.07 - 65.07 65.07 100 65.074 5.88%
2006-11-02 0 0.170 0.170 0.180 0.170 0.170 180,000 30,600 0.1700 61.46 61.46 65.07 61.46 61.46 498 61.458 0.00%
2006-11-01 0 0.170 0.165 0.180 - - 0 0 - 61.46 59.65 65.07 - - 0 - 0.00%
2006-10-31 0 0.170 0.170 0.180 - - 0 0 - 61.46 61.46 65.07 - - 0 - 6.25%
2006-10-27 0 0.160 0.160 - 0.160 0.160 56,000 8,960 0.1600 57.84 57.84 - 57.84 57.84 155 57.843 1.91%
2006-10-26 0 0.157 0.157 - 0.157 0.157 80,000 12,560 0.1570 56.76 56.76 - 56.76 56.76 221 56.759 0.00%
2006-10-25 0 0.157 0.157 - 0.157 0.157 28,000 4,396 0.1570 56.76 56.76 - 56.76 56.76 77 56.759 -7.65%
2006-10-24 0 0.170 0.160 - 0.157 0.170 19,536,000 3,510,480 0.1797 61.46 57.84 - 56.76 61.46 54,039 64.962 0.00%
2006-10-23 0 0.170 0.126 0.180 - - 0 0 - 61.46 45.55 65.07 - - 0 - 0.00%
2006-10-20 0 0.170 0.145 - - - 0 0 - 61.46 52.42 - - - 0 - 0.00%
2006-10-19 0 0.170 0.145 0.180 - - 0 0 - 61.46 52.42 65.07 - - 0 - 0.00%
2006-10-18 0 0.170 0.146 0.180 0.170 0.170 48,000 8,160 0.1700 61.46 52.78 65.07 61.46 61.46 133 61.458 -5.56%
2006-10-17 0 0.180 0.126 0.180 - - 0 0 - 65.07 45.55 65.07 - - 0 - 0.00%
2006-10-16 0 0.180 0.136 0.180 - - 0 0 - 65.07 49.17 65.07 - - 0 - 0.00%
2006-10-13 0 0.180 0.180 - 0.180 0.180 64,000 11,520 0.1800 65.07 65.07 - 65.07 65.07 177 65.074 0.00%
2006-10-12 0 0.180 0.180 0.190 0.140 0.180 60,000 10,000 0.1667 65.07 65.07 68.69 50.61 65.07 166 60.253 20.00%
2006-10-11 0 0.150 0.145 - - - 0 0 - 54.23 52.42 - - - 0 - 0.00%
2006-10-10 0 0.150 0.140 - - - 100,000 17,000 0.1700 54.23 50.61 - - - 277 61.458 0.00%
2006-10-09 0 0.150 0.125 0.160 - - 0 0 - 54.23 45.19 57.84 - - 0 - 0.00%
2006-10-06 0 0.150 0.135 - - - 0 0 - 54.23 48.81 - - - 0 - 0.00%
2006-10-05 0 0.150 0.140 - - - 0 0 - 54.23 50.61 - - - 0 - 0.00%
2006-10-04 0 0.150 0.140 - - - 0 0 - 54.23 50.61 - - - 0 - 0.00%
2006-10-03 0 0.150 0.140 - - - 0 0 - 54.23 50.61 - - - 0 - 0.00%
2006-09-29 0 0.150 0.125 - - - 0 0 - 54.23 45.19 - - - 0 - 0.00%
2006-09-28 0 0.150 0.115 0.164 0.150 0.150 100,000 15,000 0.1500 54.23 41.57 59.29 54.23 54.23 277 54.228 -8.54%
2006-09-27 0 0.164 0.115 - - - 0 0 - 59.29 41.57 - - - 0 - 0.00%
2006-09-26 0 0.164 0.131 - - - 0 0 - 59.29 47.36 - - - 0 - 0.00%
2006-09-25 0 0.164 0.135 0.164 - - 0 0 - 59.29 48.81 59.29 - - 0 - -0.61%
2006-09-22 0 0.165 0.150 0.165 - - 0 0 - 59.65 54.23 59.65 - - 0 - -10.81%
2006-09-21 0 0.185 0.130 0.185 - - 0 0 - 66.88 47.00 66.88 - - 0 - -5.13%
2006-09-20 0 0.195 0.130 0.195 - - 4,000 832 0.2080 70.50 47.00 70.50 - - 11 75.196 0.00%
2006-09-19 0 0.195 0.130 0.195 - - 0 0 - 70.50 47.00 70.50 - - 0 - 0.00%
2006-09-18 0 0.195 0.175 0.195 - - 0 0 - 70.50 63.27 70.50 - - 0 - 0.00%
2006-09-15 0 0.195 0.175 0.200 - - 0 0 - 70.50 63.27 72.30 - - 0 - 0.00%
2006-09-14 0 0.195 0.175 0.215 - - 0 0 - 70.50 63.27 77.73 - - 0 - 0.00%
2006-09-13 0 0.195 0.175 0.195 0.200 0.200 40,000 8,000 0.2000 70.50 63.27 70.50 72.30 72.30 111 72.304 -2.50%
2006-09-12 0 0.200 0.175 - - - 0 0 - 72.30 63.27 - - - 0 - 0.00%
2006-09-11 0 0.200 0.175 0.249 - - 0 0 - 72.30 63.27 90.02 - - 0 - 0.00%
2006-09-08 0 0.200 0.175 0.220 - - 0 0 - 72.30 63.27 79.53 - - 0 - 0.00%
2006-09-07 0 0.200 0.175 0.230 0.200 0.200 52,000 10,400 0.2000 72.30 63.27 83.15 72.30 72.30 144 72.304 0.00%
2006-09-06 0 0.200 0.200 - 0.200 0.200 200,000 40,000 0.2000 72.30 72.30 - 72.30 72.30 553 72.304 0.00%
2006-09-05 0 0.200 0.200 0.231 0.200 0.200 8,000 1,600 0.2000 72.30 72.30 83.51 72.30 72.30 22 72.304 8.11%
2006-09-04 0 0.185 0.175 - - - 0 0 - 66.88 63.27 - - - 0 - 0.00%
2006-09-01 0 0.185 0.185 - 0.165 0.165 28,000 4,620 0.1650 66.88 66.88 - 59.65 59.65 77 59.651 0.00%
2006-08-31 0 0.185 0.165 - - - 0 0 - 66.88 59.65 - - - 0 - 0.00%
2006-08-30 0 0.185 0.165 - - - 0 0 - 66.88 59.65 - - - 0 - 0.00%
2006-08-29 0 0.185 0.165 - - - 0 0 - 66.88 59.65 - - - 0 - 0.00%
2006-08-28 0 0.185 0.165 - - - 0 0 - 66.88 59.65 - - - 0 - 0.00%
2006-08-25 0 0.185 0.165 - - - 0 0 - 66.88 59.65 - - - 0 - 0.00%
2006-08-24 0 0.185 0.165 - - - 0 0 - 66.88 59.65 - - - 0 - 0.00%
2006-08-23 0 0.185 0.180 0.200 0.185 0.185 100,000 18,500 0.1850 66.88 65.07 72.30 66.88 66.88 277 66.881 -2.63%
2006-08-22 0 0.190 0.190 - 0.185 0.190 68,000 12,680 0.1865 68.69 68.69 - 66.88 68.69 188 67.413 2.70%
2006-08-21 0 0.185 0.155 - 0.185 0.185 120,000 22,200 0.1850 66.88 56.04 - 66.88 66.88 332 66.881 8.82%
2006-08-18 0 0.170 0.170 0.190 - - 0 0 - 61.46 61.46 68.69 - - 0 - 9.68%
2006-08-17 0 0.155 0.155 0.190 - - 0 0 - 56.04 56.04 68.69 - - 0 - 0.00%
2006-08-16 0 0.155 0.155 0.190 - - 0 0 - 56.04 56.04 68.69 - - 0 - 3.33%
2006-08-15 0 0.150 0.150 - - - 0 0 - 54.23 54.23 - - - 0 - 0.00%
2006-08-14 0 0.150 0.150 - - - 0 0 - 54.23 54.23 - - - 0 - 0.00%
2006-08-11 0 0.150 0.150 - 0.150 0.150 72,000 10,800 0.1500 54.23 54.23 - 54.23 54.23 199 54.228 0.00%
2006-08-10 0 0.150 0.131 - - - 0 0 - 54.23 47.36 - - - 0 - 0.00%
2006-08-09 0 0.150 0.136 - - - 0 0 - 54.23 49.17 - - - 0 - 0.00%
2006-08-08 0 0.150 0.150 - 0.150 0.150 8,000 1,200 0.1500 54.23 54.23 - 54.23 54.23 22 54.228 -11.76%
2006-08-07 0 0.170 0.120 0.170 - - 0 0 - 61.46 43.38 61.46 - - 0 - 0.00%
2006-08-04 0 0.170 0.134 0.170 - - 0 0 - 61.46 48.44 61.46 - - 0 - 0.00%
2006-08-03 0 0.170 0.142 - - - 0 0 - 61.46 51.34 - - - 0 - 0.00%
2006-08-02 0 0.170 0.170 0.190 0.150 0.170 188,000 31,048 0.1651 61.46 61.46 68.69 54.23 61.46 520 59.705 0.00%
2006-08-01 0 0.170 0.131 - - - 0 0 - 61.46 47.36 - - - 0 - 0.00%
2006-07-31 0 0.170 0.110 - - - 0 0 - 61.46 39.77 - - - 0 - 0.00%
2006-07-28 0 0.170 0.113 - - - 0 0 - 61.46 40.85 - - - 0 - 0.00%
2006-07-27 0 0.170 0.120 - - - 0 0 - 61.46 43.38 - - - 0 - 0.00%
2006-07-26 0 0.170 0.131 - - - 0 0 - 61.46 47.36 - - - 0 - 0.00%
2006-07-25 0 0.170 0.131 - - - 0 0 - 61.46 47.36 - - - 0 - 0.00%
2006-07-24 0 0.170 0.135 - - - 0 0 - 61.46 48.81 - - - 0 - 0.00%
2006-07-21 0 0.170 0.120 - - - 0 0 - 61.46 43.38 - - - 0 - 0.00%
2006-07-20 0 0.170 0.122 - - - 0 0 - 61.46 44.11 - - - 0 - 0.00%
2006-07-19 0 0.170 0.122 - - - 0 0 - 61.46 44.11 - - - 0 - 0.00%
2006-07-18 0 0.170 0.122 - - - 0 0 - 61.46 44.11 - - - 0 - 0.00%
2006-07-17 0 0.170 0.126 - - - 0 0 - 61.46 45.55 - - - 0 - 0.00%
2006-07-14 0 0.170 0.126 - - - 0 0 - 61.46 45.55 - - - 0 - 0.00%
2006-07-13 0 0.170 0.131 - - - 0 0 - 61.46 47.36 - - - 0 - 0.00%
2006-07-12 0 0.170 0.170 - 0.130 0.170 36,000 5,160 0.1433 61.46 61.46 - 47.00 61.46 100 51.818 0.00%
2006-07-11 0 0.170 0.131 0.190 - - 0 0 - 61.46 47.36 68.69 - - 0 - 0.00%
2006-07-10 0 0.170 0.131 0.190 - - 0 0 - 61.46 47.36 68.69 - - 0 - 0.00%
2006-07-07 0 0.170 0.160 0.180 0.170 0.170 100,000 17,000 0.1700 61.46 57.84 65.07 61.46 61.46 277 61.458 -5.56%
2006-07-06 0 0.180 0.133 0.180 - - 0 0 - 65.07 48.08 65.07 - - 0 - 0.00%
2006-07-05 0 0.180 0.135 0.200 - - 0 0 - 65.07 48.81 72.30 - - 0 - 0.00%
2006-07-04 0 0.180 0.150 - 0.180 0.180 76,000 13,680 0.1800 65.07 54.23 - 65.07 65.07 210 65.074 9.09%
2006-07-03 0 0.165 0.140 0.180 - - 0 0 - 59.65 50.61 65.07 - - 0 - 0.00%
2006-06-30 0 0.165 0.131 0.180 - - 0 0 - 59.65 47.36 65.07 - - 0 - 0.00%
2006-06-29 0 0.165 0.165 - - - 0 0 - 59.65 59.65 - - - 0 - 0.00%
2006-06-28 0 0.165 0.133 - - - 0 0 - 59.65 48.08 - - - 0 - 0.00%
2006-06-27 0 0.165 0.155 0.185 - - 0 0 - 59.65 56.04 66.88 - - 0 - 0.00%
2006-06-26 0 0.165 0.131 0.180 - - 0 0 - 59.65 47.36 65.07 - - 0 - 0.00%
2006-06-23 0 0.165 0.131 0.185 - - 0 0 - 59.65 47.36 66.88 - - 0 - 0.00%
2006-06-22 0 0.165 0.150 0.180 - - 0 0 - 59.65 54.23 65.07 - - 0 - 0.00%
2006-06-21 0 0.165 0.133 0.180 - - 0 0 - 59.65 48.08 65.07 - - 0 - 0.00%
2006-06-20 0 0.165 0.150 0.180 - - 0 0 - 59.65 54.23 65.07 - - 0 - 0.00%
2006-06-19 0 0.165 0.150 - - - 0 0 - 59.65 54.23 - - - 0 - 0.00%
2006-06-16 0 0.165 0.165 - - - 0 0 - 59.65 59.65 - - - 0 - 3.13%
2006-06-15 0 0.160 0.160 - - - 0 0 - 57.84 57.84 - - - 0 - 0.00%
2006-06-14 0 0.160 0.160 0.190 0.150 0.150 148,000 22,200 0.1500 57.84 57.84 68.69 54.23 54.23 409 54.228 -5.88%
2006-06-13 0 0.170 0.150 0.190 - - 0 0 - 61.46 54.23 68.69 - - 0 - 0.00%
2006-06-12 0 0.170 0.150 - - - 0 0 - 61.46 54.23 - - - 0 - 0.00%
2006-06-09 0 0.170 0.150 - - - 0 0 - 61.46 54.23 - - - 0 - 0.00%
2006-06-08 0 0.170 0.170 0.175 0.170 0.170 100,000 17,000 0.1700 61.46 61.46 63.27 61.46 61.46 277 61.458 -2.86%
2006-06-07 0 0.180 0.170 - 0.180 0.180 100,000 18,000 0.1800 63.27 59.75 - 63.27 63.27 285 63.266 5.88%
2006-06-06 0 0.170 0.160 - - - 0 0 - 59.75 56.24 - - - 0 - 0.00%
2006-06-05 0 0.170 0.180 - 0.150 0.150 28,000 4,200 0.1500 59.75 63.27 - 52.72 52.72 80 52.722 -5.56%
2006-06-02 0 0.180 0.151 0.180 - - 0 0 - 63.27 53.07 63.27 - - 0 - 0.00%
2006-06-01 0 0.180 0.151 0.200 - - 0 0 - 63.27 53.07 70.30 - - 0 - 0.00%
2006-05-30 0 0.180 0.170 - 0.180 0.180 200,000 36,000 0.1800 63.27 59.75 - 63.27 63.27 569 63.266 0.00%
2006-05-29 0 0.180 0.152 - - - 0 0 - 63.27 53.42 - - - 0 - 0.00%
2006-05-26 0 0.180 0.151 - - - 0 0 - 63.27 53.07 - - - 0 - 0.00%
2006-05-25 0 0.180 0.152 - - - 0 0 - 63.27 53.42 - - - 0 - 0.00%
2006-05-24 0 0.180 0.152 - - - 0 0 - 63.27 53.42 - - - 0 - 0.00%
2006-05-23 0 0.180 - 0.195 - - 0 0 - 63.27 - 68.54 - - 0 - 0.00%
2006-05-22 0 0.180 0.180 - 0.170 0.170 372,000 63,240 0.1700 63.27 63.27 - 59.75 59.75 1,058 59.751 13.21%
2006-05-19 0 0.159 0.159 0.225 0.152 0.152 12,000 1,824 0.1520 55.88 55.88 79.08 53.42 53.42 34 53.425 -16.32%
2006-05-18 0 0.190 0.152 - 0.190 0.190 100,000 19,000 0.1900 66.78 53.42 - 66.78 66.78 285 66.781 0.00%
2006-05-17 0 0.190 0.156 0.200 - - 0 0 - 66.78 54.83 70.30 - - 0 - 0.00%
2006-05-16 0 0.190 0.152 0.195 - - 0 0 - 66.78 53.42 68.54 - - 0 - 0.00%
2006-05-15 0 0.190 0.154 - - - 0 0 - 66.78 54.13 - - - 0 - 0.00%
2006-05-12 0 0.190 0.166 - - - 0 0 - 66.78 58.35 - - - 0 - 0.00%
2006-05-11 0 0.190 0.190 - - - 0 0 - 66.78 66.78 - - - 0 - 0.00%
2006-05-10 0 0.190 0.183 - - - 0 0 - 66.78 64.32 - - - 0 - 0.00%
2006-05-09 0 0.190 0.187 0.190 0.190 0.190 300,000 57,000 0.1900 66.78 65.73 66.78 66.78 66.78 854 66.781 0.00%
2006-05-08 0 0.190 0.186 0.190 0.184 0.190 904,000 170,308 0.1884 66.78 65.37 66.78 64.67 66.78 2,572 66.216 2.15%
2006-05-04 0 0.186 0.185 0.220 0.186 0.190 244,000 45,800 0.1877 65.37 65.02 77.33 65.37 66.78 694 65.974 -7.00%
2006-05-03 0 0.200 0.190 0.220 - - 0 0 - 70.30 66.78 77.33 - - 0 - 0.00%
2006-05-02 0 0.200 0.191 0.223 - - 0 0 - 70.30 67.13 78.38 - - 0 - 0.00%
2006-04-28 0 0.200 0.190 0.220 - - 0 0 - 70.30 66.78 77.33 - - 0 - 0.00%
2006-04-27 0 0.200 0.190 0.220 - - 0 0 - 70.30 66.78 77.33 - - 0 - 0.00%
2006-04-26 0 0.200 0.160 0.220 0.200 0.205 420,000 84,940 0.2022 70.30 56.24 77.33 70.30 72.05 1,195 71.082 -4.76%
2006-04-25 0 0.210 0.200 0.210 0.210 0.213 216,000 45,420 0.2103 73.81 70.30 73.81 73.81 74.86 615 73.908 -0.94%
2006-04-24 0 0.212 0.212 0.220 0.212 0.212 120,000 25,440 0.2120 74.51 74.51 77.33 74.51 74.51 341 74.513 0.00%
2006-04-21 0 0.212 0.212 0.230 0.210 0.210 4,000 840 0.2100 74.51 74.51 80.84 73.81 73.81 11 73.810 -7.83%
2006-04-20 0 0.230 0.211 0.230 0.233 0.233 136,000 31,688 0.2330 80.84 74.16 80.84 81.89 81.89 387 81.894 4.55%
2006-04-19 0 0.220 0.182 0.230 - - 0 0 - 77.33 63.97 80.84 - - 0 - 0.00%
2006-04-18 0 0.220 0.182 0.230 - - 0 0 - 77.33 63.97 80.84 - - 0 - 0.00%
2006-04-13 0 0.220 0.211 0.230 0.220 0.238 348,000 78,864 0.2266 77.33 74.16 80.84 77.33 83.65 990 79.652 -4.35%
2006-04-12 0 0.230 0.230 0.239 0.221 0.230 156,000 35,196 0.2256 80.84 80.84 84.00 77.68 80.84 444 79.299 2.68%
2006-04-11 0 0.224 0.224 0.235 - - 72,000 16,920 0.2350 78.73 78.73 82.60 - - 205 82.597 1.82%
2006-04-10 0 0.220 0.220 0.239 0.216 0.220 104,000 22,672 0.2180 77.33 77.33 84.00 75.92 77.33 296 76.622 -8.33%
2006-04-07 0 0.240 0.225 0.240 0.225 0.240 100,000 23,520 0.2352 84.35 79.08 84.35 79.08 84.35 285 82.667 0.00%
2006-04-06 0 0.240 0.231 0.240 0.220 0.240 412,000 98,080 0.2381 84.35 81.19 84.35 77.33 84.35 1,172 83.672 0.00%
2006-04-04 0 0.240 0.206 0.240 0.239 0.240 168,000 40,316 0.2400 84.35 72.40 84.35 84.00 84.35 478 84.346 14.29%
2006-04-03 0 0.210 0.210 0.219 0.206 0.206 8,000 1,648 0.2060 73.81 73.81 76.97 72.40 72.40 23 72.404 -8.70%
2006-03-31 0 0.230 0.210 0.243 - - 0 0 - 80.84 73.81 85.41 - - 0 - 0.00%
2006-03-30 0 0.230 0.210 0.230 0.230 0.230 28,000 6,440 0.2300 80.84 73.81 80.84 80.84 80.84 80 80.840 0.00%
2006-03-29 0 0.230 0.230 0.245 0.210 0.210 8,000 1,680 0.2100 80.84 80.84 86.11 73.81 73.81 23 73.810 0.00%
2006-03-28 0 0.230 0.200 0.239 0.230 0.230 20,000 4,600 0.2300 80.84 70.30 84.00 80.84 80.84 57 80.840 4.55%
2006-03-27 0 0.220 0.220 0.230 - - 100,000 23,500 0.2350 77.33 77.33 80.84 - - 285 82.597 0.00%
2006-03-24 0 0.220 0.220 - 0.220 0.230 304,000 69,880 0.2299 77.33 77.33 - 77.33 80.84 865 80.794 4.76%
2006-03-23 0 0.210 0.207 0.228 0.210 0.210 200,000 42,000 0.2100 73.81 72.76 80.14 73.81 73.81 569 73.810 0.00%
2006-03-22 0 0.210 0.207 0.219 0.210 0.219 200,000 42,832 0.2142 73.81 72.76 76.97 73.81 76.97 569 75.272 -3.67%
2006-03-21 0 0.218 0.207 0.219 0.207 0.218 200,000 42,500 0.2125 76.62 72.76 76.97 72.76 76.62 569 74.689 -0.46%
2006-03-20 0 0.219 0.205 0.220 0.200 0.230 840,000 173,980 0.2071 76.97 72.05 77.33 70.30 80.84 2,390 72.798 4.29%
2006-03-17 0 0.210 - 0.239 0.210 0.210 20,000 4,200 0.2100 73.81 - 84.00 73.81 73.81 57 73.810 1.94%
2006-03-16 0 0.206 0.206 0.250 - - 0 0 - 72.40 72.40 87.87 - - 0 - 0.00%
2006-03-15 0 0.206 0.206 0.238 0.206 0.206 32,000 6,592 0.2060 72.40 72.40 83.65 72.40 72.40 91 72.404 -6.36%
2006-03-14 0 0.220 0.205 0.236 - - 0 0 - 77.33 72.05 82.95 - - 0 - 0.00%
2006-03-13 0 0.220 0.205 0.240 - - 0 0 - 77.33 72.05 84.35 - - 0 - 0.00%
2006-03-10 0 0.220 0.202 0.238 0.220 0.220 20,000 4,400 0.2200 77.33 71.00 83.65 77.33 77.33 57 77.325 -7.56%
2006-03-09 0 0.238 0.203 0.239 - - 0 0 - 83.65 71.35 84.00 - - 0 - 0.00%
2006-03-08 0 0.238 0.206 0.240 - - 0 0 - 83.65 72.40 84.35 - - 0 - 0.00%
2006-03-07 0 0.238 0.220 0.239 - - 0 0 - 83.65 77.33 84.00 - - 0 - 0.00%
2006-03-06 0 0.238 0.220 0.238 - - 0 0 - 83.65 77.33 83.65 - - 0 - -0.83%
2006-03-03 0 0.240 0.213 0.240 - - 0 0 - 84.35 74.86 84.35 - - 0 - 0.00%
2006-03-02 0 0.240 0.215 0.240 0.240 0.240 48,000 11,520 0.2400 84.35 75.57 84.35 84.35 84.35 137 84.355 0.00%
2006-03-01 0 0.240 0.208 0.240 0.225 0.240 200,000 46,760 0.2338 84.35 73.11 84.35 79.08 84.35 569 82.175 14.29%
2006-02-28 0 0.210 0.210 0.239 0.205 0.210 188,000 39,080 0.2079 73.81 73.81 84.00 72.05 73.81 535 73.062 0.00%
2006-02-27 0 0.210 0.210 0.229 0.206 0.210 276,000 57,928 0.2099 73.81 73.81 80.49 72.40 73.81 785 73.770 -10.64%
2006-02-24 0 0.235 0.211 0.240 - - 0 0 - 82.60 74.16 84.35 - - 0 - 0.00%
2006-02-23 0 0.235 0.225 0.240 0.210 0.235 264,000 59,720 0.2262 82.60 79.08 84.35 73.81 82.60 751 79.508 2.17%
2006-02-22 0 0.230 0.208 0.230 0.204 0.230 140,000 30,640 0.2189 80.84 73.11 80.84 71.70 80.84 398 76.923 9.52%
2006-02-21 0 0.210 0.210 0.229 0.201 0.220 220,000 48,720 0.2215 73.81 73.81 80.49 70.65 77.33 626 77.836 -8.30%
2006-02-20 0 0.229 0.212 0.229 0.215 0.235 144,000 31,040 0.2156 80.49 74.51 80.49 75.57 82.60 410 75.763 4.57%
2006-02-17 0 0.219 0.215 0.229 0.219 0.219 100,000 21,900 0.2190 76.97 75.57 80.49 76.97 76.97 285 76.974 4.29%
2006-02-16 0 0.210 0.210 0.230 0.210 0.210 72,000 15,120 0.2100 73.81 73.81 80.84 73.81 73.81 205 73.810 -8.70%
2006-02-15 0 0.230 0.210 0.230 0.210 0.230 52,000 11,160 0.2146 80.84 73.81 80.84 73.81 80.84 148 75.432 9.52%
2006-02-14 0 0.210 0.210 0.239 0.210 0.215 132,000 28,220 0.2138 73.81 73.81 84.00 73.81 75.57 376 75.142 -4.55%
2006-02-13 0 0.220 0.220 - - - 0 0 - 77.33 77.33 - - - 0 - 0.00%
2006-02-10 0 0.220 0.220 0.230 0.220 0.220 40,000 8,800 0.2200 77.33 77.33 80.84 77.33 77.33 114 77.325 4.76%
2006-02-09 0 0.210 0.210 - - - 0 0 - 73.81 73.81 - - - 0 - 2.44%
2006-02-08 0 0.205 0.204 - 0.205 0.205 72,000 14,760 0.2050 72.05 71.70 - 72.05 72.05 205 72.053 -2.38%
2006-02-07 0 0.210 0.205 - 0.210 0.210 72,000 15,120 0.2100 73.81 72.05 - 73.81 73.81 205 73.810 5.00%
2006-02-06 0 0.200 0.200 0.208 0.200 0.210 556,000 113,224 0.2036 70.30 70.30 73.11 70.30 73.81 1,582 71.575 -4.76%
2006-02-03 0 0.210 0.210 0.218 0.200 0.230 372,000 76,000 0.2043 73.81 73.81 76.62 70.30 80.84 1,058 71.807 -10.26%
2006-02-02 0 0.234 0.230 0.234 0.222 0.234 344,000 78,380 0.2278 82.25 80.84 82.25 78.03 82.25 979 80.084 1.74%
2006-02-01 0 0.230 0.234 0.238 0.230 0.250 1,144,000 267,304 0.2337 80.84 82.25 83.65 80.84 87.87 3,255 82.125 -22.03%
2006-01-27 0 0.295 0.150 0.295 - - 0 0 - 103.7 52.72 103.7 - - 0 - -1.67%
2006-01-26 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2005-06-17 0 0.300 0.295 0.300 - - 0 0 - 105.4 103.7 105.4 - - 0 - 0.00%
2005-06-16 0 0.300 0.295 0.330 - - 0 0 - 105.4 103.7 116.0 - - 0 - 0.00%
2005-06-15 0 0.300 0.295 0.315 - - 0 0 - 105.4 103.7 110.7 - - 0 - 0.00%
2005-06-14 0 0.300 0.290 0.310 0.300 0.300 440,000 132,000 0.3000 105.4 101.9 109.0 105.4 105.4 1,252 105.44 0.00%
2005-06-13 0 0.300 0.300 0.330 - - 0 0 - 105.4 105.4 116.0 - - 0 - 0.00%
2005-06-10 0 0.300 0.300 0.310 0.290 0.320 200,000 61,080 0.3054 105.4 105.4 109.0 101.9 112.5 569 107.34 -1.64%
2005-06-09 0 0.305 0.305 0.320 - - 0 0 - 107.2 107.2 112.5 - - 0 - 1.67%
2005-06-08 0 0.300 0.300 - 0.295 0.295 68,000 20,060 0.2950 105.4 105.4 - 103.7 103.7 193 103.69 1.69%
2005-06-07 0 0.295 0.290 0.330 - - 0 0 - 103.7 101.9 116.0 - - 0 - 0.00%
2005-06-06 0 0.295 0.295 0.330 0.290 0.290 60,000 17,400 0.2900 103.7 103.7 116.0 101.9 101.9 171 101.93 3.51%
2005-06-03 0 0.285 0.285 0.320 0.270 0.310 440,000 134,140 0.3049 100.2 100.2 112.5 94.90 109.0 1,252 107.15 -6.56%
2005-06-02 0 0.305 0.270 0.305 0.300 0.305 152,000 46,100 0.3033 107.2 94.90 107.2 105.4 107.2 432 106.60 1.67%
2005-06-01 0 0.300 0.280 0.300 - - 0 0 - 105.4 98.41 105.4 - - 0 - -3.23%
2005-05-31 0 0.310 0.270 0.310 - - 0 0 - 109.0 94.90 109.0 - - 0 - 0.00%
2005-05-30 0 0.310 0.275 0.310 0.300 0.310 44,000 13,240 0.3009 109.0 96.66 109.0 105.4 109.0 125 105.76 3.33%
2005-05-27 0 0.300 0.250 0.300 - - 0 0 - 105.4 87.87 105.4 - - 0 - 0.00%
2005-05-26 0 0.300 0.250 0.310 - - 0 0 - 105.4 87.87 109.0 - - 0 - 0.00%
2005-05-25 0 0.300 0.250 0.310 - - 0 0 - 105.4 87.87 109.0 - - 0 - 0.00%
2005-05-24 0 0.300 0.250 0.310 - - 0 0 - 105.4 87.87 109.0 - - 0 - 0.00%
2005-05-23 0 0.300 0.285 0.310 - - 0 0 - 105.4 100.2 109.0 - - 0 - 0.00%
2005-05-20 0 0.300 0.280 0.300 - - 0 0 - 105.4 98.41 105.4 - - 0 - 0.00%
2005-05-19 0 0.300 0.250 0.320 - - 0 0 - 105.4 87.87 112.5 - - 0 - 0.00%
2005-05-18 0 0.300 0.260 0.320 - - 0 0 - 105.4 91.38 112.5 - - 0 - 0.00%
2005-05-17 0 0.300 0.250 0.320 - - 0 0 - 105.4 87.87 112.5 - - 0 - 0.00%
2005-05-13 0 0.300 0.275 0.315 - - 0 0 - 105.4 96.66 110.7 - - 0 - 0.00%
2005-05-12 0 0.300 0.300 0.315 0.300 0.300 20,000 6,000 0.3000 105.4 105.4 110.7 105.4 105.4 57 105.44 0.00%
2005-05-11 0 0.300 0.300 0.320 0.300 0.300 140,000 42,000 0.3000 105.4 105.4 112.5 105.4 105.4 398 105.44 -3.23%
2005-05-10 0 0.310 0.305 0.340 - - 0 0 - 109.0 107.2 119.5 - - 0 - 0.00%
2005-05-09 0 0.310 0.300 0.310 0.310 0.310 520,000 161,200 0.3100 109.0 105.4 109.0 109.0 109.0 1,479 108.96 0.00%
2005-05-06 0 0.310 0.300 0.325 0.310 0.310 500,000 155,000 0.3100 109.0 105.4 114.2 109.0 109.0 1,423 108.96 -3.12%
2005-05-05 0 0.320 0.275 0.330 - - 0 0 - 112.5 96.66 116.0 - - 0 - 0.00%
2005-05-04 0 0.320 - 0.325 - - 0 0 - 112.5 - 114.2 - - 0 - 0.00%
2005-05-03 0 0.320 - 0.330 - - 0 0 - 112.5 - 116.0 - - 0 - 0.00%
2005-04-29 0 0.320 0.310 0.330 - - 0 0 - 112.5 109.0 116.0 - - 0 - 0.00%
2005-04-28 0 0.320 0.300 0.320 0.300 0.320 1,000,000 316,500 0.3165 112.5 105.4 112.5 105.4 112.5 2,845 111.24 6.67%
2005-04-27 0 0.300 0.290 0.320 0.280 0.300 280,000 82,400 0.2943 105.4 101.9 112.5 98.41 105.4 797 103.43 0.00%
2005-04-26 0 0.300 0.250 0.320 0.300 0.300 1,000,000 300,000 0.3000 105.4 87.87 112.5 105.4 105.4 2,845 105.44 -1.64%
2005-04-25 0 0.305 0.250 0.310 - - 0 0 - 107.2 87.87 109.0 - - 0 - 0.00%
2005-04-22 0 0.305 0.260 0.305 - - 0 0 - 107.2 91.38 107.2 - - 0 - 0.00%
2005-04-21 0 0.305 0.270 0.305 - - 0 0 - 107.2 94.90 107.2 - - 0 - -1.61%
2005-04-20 0 0.310 0.265 0.335 - - 0 0 - 109.0 93.14 117.7 - - 0 - 0.00%
2005-04-19 0 0.310 0.275 0.330 - - 0 0 - 109.0 96.66 116.0 - - 0 - 0.00%
2005-04-18 0 0.310 0.265 0.310 - - 0 0 - 109.0 93.14 109.0 - - 0 - -3.12%
2005-04-15 0 0.320 0.320 0.325 0.300 0.320 956,000 293,580 0.3071 112.5 112.5 114.2 105.4 112.5 2,720 107.94 0.00%
2005-04-14 0 0.320 0.290 0.350 0.320 0.340 192,000 64,900 0.3380 112.5 101.9 123.0 112.5 119.5 546 118.81 -15.79%
2005-04-13 0 0.380 0.340 0.380 0.340 0.380 1,052,000 372,320 0.3539 133.6 119.5 133.6 119.5 133.6 2,993 124.39 5.56%
2005-04-12 0 0.360 0.345 0.400 0.355 0.360 156,000 55,880 0.3582 126.5 121.3 140.6 124.8 126.5 444 125.90 0.00%
2005-04-11 0 0.360 0.340 0.400 - - 0 0 - 126.5 119.5 140.6 - - 0 - 0.00%
2005-04-08 0 0.360 0.330 0.400 - - 0 0 - 126.5 116.0 140.6 - - 0 - 0.00%
2005-04-07 0 0.360 0.350 0.380 - - 0 0 - 126.5 123.0 133.6 - - 0 - 0.00%
2005-04-06 0 0.360 0.330 0.380 - - 0 0 - 126.5 116.0 133.6 - - 0 - 0.00%
2005-04-04 0 0.360 0.350 0.380 - - 0 0 - 126.5 123.0 133.6 - - 0 - 0.00%
2005-04-01 0 0.360 0.360 0.375 0.360 0.360 40,000 14,400 0.3600 126.5 126.5 131.8 126.5 126.5 114 126.53 -2.70%
2005-03-31 0 0.370 0.370 0.385 0.365 0.370 748,000 274,200 0.3666 130.0 130.0 135.3 128.3 130.0 2,128 128.84 2.78%
2005-03-30 0 0.360 0.350 0.365 0.355 0.360 1,160,000 417,000 0.3595 126.5 123.0 128.3 124.8 126.5 3,300 126.35 0.00%
2005-03-29 0 0.360 0.350 0.360 - - 0 0 - 126.5 123.0 126.5 - - 0 - 0.00%
2005-03-24 0 0.360 0.360 0.365 0.360 0.360 120,000 43,200 0.3600 126.5 126.5 128.3 126.5 126.5 341 126.53 0.00%
2005-03-23 0 0.360 0.360 0.370 0.350 0.365 400,000 144,500 0.3613 126.5 126.5 130.0 123.0 128.3 1,138 126.97 0.00%
2005-03-22 0 0.360 0.340 0.370 - - 0 0 - 126.5 119.5 130.0 - - 0 - 0.00%
2005-03-21 0 0.360 0.360 0.370 0.360 0.370 52,000 18,760 0.3608 126.5 126.5 130.0 126.5 130.0 148 126.80 2.86%
2005-03-18 0 0.350 0.345 0.365 0.350 0.350 180,000 63,000 0.3500 123.0 121.3 128.3 123.0 123.0 512 123.02 -2.78%
2005-03-17 0 0.360 0.360 0.375 0.350 0.370 196,000 69,980 0.3570 126.5 126.5 131.8 123.0 130.0 558 125.49 0.00%
2005-03-16 0 0.360 0.360 0.375 0.350 0.350 16,000 5,600 0.3500 126.5 126.5 131.8 123.0 123.0 46 123.02 -2.70%
2005-03-15 0 0.370 0.360 0.370 - - 0 0 - 130.0 126.5 130.0 - - 0 - -1.33%
2005-03-14 0 0.375 0.355 0.380 0.355 0.380 636,000 238,420 0.3749 131.8 124.8 133.6 124.8 133.6 1,810 131.76 0.00%
2005-03-11 0 0.375 0.375 0.380 0.360 0.380 204,000 77,440 0.3796 131.8 131.8 133.6 126.5 133.6 580 133.42 -2.60%
2005-03-10 0 0.385 0.385 0.390 0.370 0.385 160,000 61,300 0.3831 135.3 135.3 137.1 130.0 135.3 455 134.66 -3.75%
2005-03-09 0 0.400 0.370 0.400 0.350 0.405 236,000 88,620 0.3755 140.6 130.0 140.6 123.0 142.3 671 131.98 8.11%
2005-03-08 0 0.370 0.350 0.370 0.370 0.370 100,000 37,000 0.3700 130.0 123.0 130.0 130.0 130.0 285 130.05 2.78%
2005-03-07 0 0.360 0.350 0.370 - - 0 0 - 126.5 123.0 130.0 - - 0 - 0.00%
2005-03-04 0 0.360 0.360 0.370 0.360 0.370 300,000 109,000 0.3633 126.5 126.5 130.0 126.5 130.0 854 127.70 -2.70%
2005-03-03 0 0.370 0.360 0.375 0.365 0.370 260,000 95,900 0.3688 130.0 126.5 131.8 128.3 130.0 740 129.64 2.78%
2005-03-02 0 0.360 0.360 0.370 0.360 0.370 884,000 323,460 0.3659 126.5 126.5 130.0 126.5 130.0 2,515 128.61 -2.70%
2005-03-01 0 0.370 0.355 - 0.360 0.370 448,000 162,160 0.3620 130.0 124.8 - 126.5 130.0 1,275 127.22 2.78%
2005-02-28 0 0.360 0.355 0.375 0.360 0.360 100,000 36,000 0.3600 126.5 124.8 131.8 126.5 126.5 285 126.53 -4.00%
2005-02-25 0 0.375 0.375 0.380 0.365 0.390 940,000 350,340 0.3727 131.8 131.8 133.6 128.3 137.1 2,674 131.00 0.00%
2005-02-24 0 0.375 0.360 0.375 0.350 0.375 5,388,000 1,925,500 0.3574 131.8 126.5 131.8 123.0 131.8 15,330 125.61 4.17%
2005-02-23 0 0.360 0.360 0.365 0.345 0.370 4,044,000 1,465,880 0.3625 126.5 126.5 128.3 121.3 130.0 11,506 127.40 2.86%
2005-02-22 0 0.350 0.350 0.365 0.345 0.365 4,046,000 1,448,900 0.3581 123.0 123.0 128.3 121.3 128.3 11,511 125.87 -1.41%
2005-02-21 0 0.355 0.355 0.370 0.345 0.365 3,292,000 1,178,700 0.3580 124.8 124.8 130.0 121.3 128.3 9,366 125.85 -1.39%
2005-02-18 0 0.360 0.360 0.365 0.340 0.360 3,620,000 1,272,320 0.3515 126.5 126.5 128.3 119.5 126.5 10,299 123.53 1.41%
2005-02-17 0 0.355 0.345 0.395 - - 0 0 - 124.8 121.3 138.8 - - 0 - 0.00%
2005-02-16 0 0.355 0.345 0.400 - - 0 0 - 124.8 121.3 140.6 - - 0 - 0.00%
2005-02-15 0 0.355 0.350 0.355 - - 0 0 - 124.8 123.0 124.8 - - 0 - 0.00%
2005-02-14 0 0.355 0.350 0.395 - - 0 0 - 124.8 123.0 138.8 - - 0 - 0.00%
2005-02-08 0 0.355 0.355 0.360 - - 200,000 71,000 0.3550 124.8 124.8 126.5 - - 569 124.77 4.41%
2005-02-07 0 0.340 0.340 0.360 0.340 0.340 1,840,000 625,600 0.3400 119.5 119.5 126.5 119.5 119.5 5,235 119.50 -5.56%
2005-02-04 0 0.360 0.360 0.400 0.350 0.350 100,000 35,000 0.3500 126.5 126.5 140.6 123.0 123.0 285 123.02 -2.70%
2005-02-03 0 0.370 0.360 0.400 - - 0 0 - 130.0 126.5 140.6 - - 0 - 0.00%
2005-02-02 0 0.370 0.360 0.400 0.370 0.380 152,000 56,760 0.3734 130.0 126.5 140.6 130.0 133.6 432 131.25 -5.13%
2005-02-01 0 0.390 - - - - 0 0 - 137.1 - - - - 0 - 0.00%
2005-01-31 0 0.390 0.390 0.400 0.390 0.390 64,000 24,960 0.3900 137.1 137.1 140.6 137.1 137.1 182 137.08 -2.50%
2005-01-28 0 0.400 0.385 0.405 - - 0 0 - 140.6 135.3 142.3 - - 0 - 0.00%
2005-01-27 0 0.400 0.380 0.405 0.400 0.400 44,000 17,600 0.4000 140.6 133.6 142.3 140.6 140.6 125 140.59 2.56%
2005-01-26 0 0.390 0.365 0.390 - - 0 0 - 137.1 128.3 137.1 - - 0 - 0.00%
2005-01-25 0 0.390 0.360 - - - 0 0 - 137.1 126.5 - - - 0 - 0.00%
2005-01-24 0 0.390 0.360 0.410 - - 0 0 - 137.1 126.5 144.1 - - 0 - 0.00%
2005-01-21 0 0.390 0.370 0.420 - - 0 0 - 137.1 130.0 147.6 - - 0 - 0.00%
2005-01-20 0 0.390 0.340 0.420 - - 0 0 - 137.1 119.5 147.6 - - 0 - 0.00%
2005-01-19 0 0.390 0.375 0.430 - - 0 0 - 137.1 131.8 151.1 - - 0 - 0.00%
2005-01-18 0 0.390 - 0.420 0.390 0.400 500,000 196,500 0.3930 137.1 - 147.6 137.1 140.6 1,423 138.13 -2.50%
2005-01-17 0 0.400 0.380 0.410 0.400 0.400 220,000 88,000 0.4000 140.6 133.6 144.1 140.6 140.6 626 140.59 -4.76%
2005-01-14 0 0.420 - 0.435 0.420 0.420 52,000 21,840 0.4200 147.6 - 152.9 147.6 147.6 148 147.62 -1.18%
2005-01-13 0 0.425 0.400 0.450 0.425 0.425 96,000 40,800 0.4250 149.4 140.6 158.2 149.4 149.4 273 149.38 0.00%
2005-01-12 0 0.425 0.420 0.425 0.420 0.425 288,000 122,000 0.4236 149.4 147.6 149.4 147.6 149.4 819 148.89 -2.30%
2005-01-11 0 0.435 0.425 0.435 0.425 0.435 400,000 171,540 0.4289 152.9 149.4 152.9 149.4 152.9 1,138 150.73 3.57%
2005-01-10 0 0.420 0.420 0.450 0.410 0.440 272,000 111,920 0.4115 147.6 147.6 158.2 144.1 154.7 774 144.62 2.44%
2005-01-07 0 0.410 0.360 0.450 0.350 0.450 2,728,000 1,140,560 0.4181 144.1 126.5 158.2 123.0 158.2 7,762 146.95 2.50%
2005-01-06 0 0.400 0.370 0.400 0.370 0.400 444,000 164,520 0.3705 140.6 130.0 140.6 130.0 140.6 1,263 130.24 14.29%
2005-01-05 0 0.350 0.350 0.360 0.340 0.350 1,292,000 448,840 0.3474 123.0 123.0 126.5 119.5 123.0 3,676 122.10 0.00%
2005-01-04 0 0.350 0.330 0.375 0.340 0.350 14,580,000 4,680,420 0.3210 123.0 116.0 131.8 119.5 123.0 41,482 112.83 0.00%
2005-01-03 0 0.350 0.330 0.360 0.320 0.360 628,000 211,280 0.3364 123.0 116.0 126.5 112.5 126.5 1,787 118.25 9.38%
2004-12-31 0 0.320 0.305 0.320 0.305 0.320 120,000 36,900 0.3075 112.5 107.2 112.5 107.2 112.5 341 108.08 4.92%
2004-12-30 0 0.305 0.305 0.310 0.300 0.305 548,000 164,540 0.3003 107.2 107.2 109.0 105.4 107.2 1,559 105.53 1.67%
2004-12-29 0 0.300 0.275 0.310 0.300 0.300 300,000 91,000 0.3033 105.4 96.66 109.0 105.4 105.4 854 106.61 -3.23%
2004-12-28 0 0.310 0.305 0.320 - - 0 0 - 109.0 107.2 112.5 - - 0 - 0.00%
2004-12-24 0 0.310 0.295 0.310 0.300 0.310 600,000 185,000 0.3083 109.0 103.7 109.0 105.4 109.0 1,707 108.37 0.00%
2004-12-23 0 0.310 0.305 0.320 0.305 0.310 220,000 67,800 0.3082 109.0 107.2 112.5 107.2 109.0 626 108.32 5.08%
2004-12-22 0 0.295 0.295 0.320 0.290 0.300 156,000 46,100 0.2955 103.7 103.7 112.5 101.9 105.4 444 103.87 0.00%
2004-12-21 0 0.295 0.295 0.320 0.290 0.295 68,000 19,980 0.2938 103.7 103.7 112.5 101.9 103.7 193 103.27 0.00%
2004-12-20 0 0.295 0.295 0.330 0.295 0.295 144,000 42,480 0.2950 103.7 103.7 116.0 103.7 103.7 410 103.69 -3.28%
2004-12-17 0 0.305 0.295 0.320 0.305 0.305 100,000 30,500 0.3050 107.2 103.7 112.5 107.2 107.2 285 107.20 0.00%
2004-12-16 0 0.305 0.300 0.335 0.305 0.305 100,000 30,500 0.3050 107.2 105.4 117.7 107.2 107.2 285 107.20 0.00%
2004-12-15 0 0.305 0.305 0.310 0.300 0.305 280,000 84,900 0.3032 107.2 107.2 109.0 105.4 107.2 797 106.57 1.67%
2004-12-14 0 0.300 0.300 0.310 0.300 0.300 80,000 24,000 0.3000 105.4 105.4 109.0 105.4 105.4 228 105.44 0.00%
2004-12-13 0 0.300 0.285 0.320 - - 0 0 - 105.4 100.2 112.5 - - 0 - 0.00%
2004-12-10 0 0.300 0.300 0.330 0.300 0.320 548,000 170,860 0.3118 105.4 105.4 116.0 105.4 112.5 1,559 109.59 -4.76%
2004-12-09 0 0.315 0.270 0.315 - - 0 0 - 110.7 94.90 110.7 - - 0 - -1.56%
2004-12-08 0 0.320 0.270 0.320 - - 0 0 - 112.5 94.90 112.5 - - 0 - 0.00%
2004-12-07 0 0.320 0.285 0.320 - - 0 0 - 112.5 100.2 112.5 - - 0 - 0.00%
2004-12-06 0 0.320 0.300 - 0.300 0.320 128,000 39,040 0.3050 112.5 105.4 - 105.4 112.5 364 107.20 8.47%
2004-12-03 0 0.295 0.270 0.320 - - 0 0 - 103.7 94.90 112.5 - - 0 - 0.00%
2004-12-02 0 0.295 0.295 0.320 - - 0 0 - 103.7 103.7 112.5 - - 0 - 0.00%
2004-12-01 0 0.295 0.270 0.315 - - 0 0 - 103.7 94.90 110.7 - - 0 - 0.00%
2004-11-30 0 0.295 0.295 0.320 0.295 0.295 28,000 8,260 0.2950 103.7 103.7 112.5 103.7 103.7 80 103.69 -3.28%
2004-11-29 0 0.305 0.280 0.320 - - 0 0 - 107.2 98.41 112.5 - - 0 - 0.00%
2004-11-26 0 0.305 0.305 0.320 - - 0 0 - 107.2 107.2 112.5 - - 0 - 0.00%
2004-11-25 0 0.305 0.300 0.320 0.300 0.305 260,000 78,500 0.3019 107.2 105.4 112.5 105.4 107.2 740 106.12 0.00%
2004-11-24 0 0.305 0.305 0.320 0.300 0.320 248,000 76,380 0.3080 107.2 107.2 112.5 105.4 112.5 706 108.25 1.67%
2004-11-23 0 0.300 0.300 0.320 - - 0 0 - 105.4 105.4 112.5 - - 0 - 0.00%
2004-11-22 0 0.300 0.290 0.310 0.300 0.300 88,000 26,400 0.3000 105.4 101.9 109.0 105.4 105.4 250 105.44 0.00%
2004-11-19 0 0.300 0.300 0.315 0.300 0.300 56,000 16,800 0.3000 105.4 105.4 110.7 105.4 105.4 159 105.44 0.00%
2004-11-18 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 105.4 101.9 105.4 105.4 105.4 57 105.44 0.00%
2004-11-17 0 0.300 0.290 0.315 0.290 0.300 220,000 64,880 0.2949 105.4 101.9 110.7 101.9 105.4 626 103.65 0.00%
2004-11-16 0 0.300 0.295 0.310 0.300 0.300 52,000 15,600 0.3000 105.4 103.7 109.0 105.4 105.4 148 105.44 -3.23%
2004-11-15 0 0.310 0.295 0.310 - - 0 0 - 109.0 103.7 109.0 - - 0 - -1.59%
2004-11-12 0 0.315 0.295 0.315 0.290 0.315 220,000 66,300 0.3014 110.7 103.7 110.7 101.9 110.7 626 105.92 0.00%
2004-11-11 0 0.315 0.300 0.340 0.285 0.315 216,000 64,680 0.2994 110.7 105.4 119.5 100.2 110.7 615 105.25 1.61%
2004-11-10 0 0.310 0.305 0.330 0.310 0.310 100,000 31,000 0.3100 109.0 107.2 116.0 109.0 109.0 285 108.96 -4.62%
2004-11-09 0 0.325 0.305 0.330 0.305 0.325 856,000 271,660 0.3174 114.2 107.2 116.0 107.2 114.2 2,435 111.54 8.33%
2004-11-08 0 0.300 0.285 0.305 0.300 0.310 216,000 64,960 0.3007 105.4 100.2 107.2 105.4 109.0 615 105.70 0.00%
2004-11-05 0 0.300 0.300 0.310 0.300 0.310 844,000 254,200 0.3012 105.4 105.4 109.0 105.4 109.0 2,401 105.86 5.26%
2004-11-04 0 0.285 0.270 0.290 0.260 0.295 288,000 80,220 0.2785 100.2 94.90 101.9 91.38 103.7 819 97.901 -3.39%
2004-11-03 0 0.295 0.280 0.295 0.280 0.310 676,000 197,060 0.2915 103.7 98.41 103.7 98.41 109.0 1,923 102.46 1.72%
2004-11-02 0 0.290 0.275 0.290 0.270 0.300 1,004,000 286,160 0.2850 101.9 96.66 101.9 94.90 105.4 2,857 100.18 9.43%
2004-11-01 0 0.265 0.265 0.300 0.260 0.260 108,000 28,080 0.2600 93.14 93.14 105.4 91.38 91.38 307 91.384 -10.17%
2004-10-29 0 0.295 0.260 0.295 - - 0 0 - 103.7 91.38 103.7 - - 0 - 0.00%
2004-10-28 0 0.295 0.260 0.300 - - 0 0 - 103.7 91.38 105.4 - - 0 - 0.00%
2004-10-27 0 0.295 0.270 0.295 - - 0 0 - 103.7 94.90 103.7 - - 0 - 0.00%
2004-10-26 0 0.295 0.260 0.295 - - 0 0 - 103.7 91.38 103.7 - - 0 - 0.00%
2004-10-25 0 0.295 0.270 0.295 - - 0 0 - 103.7 94.90 103.7 - - 0 - 0.00%
2004-10-21 0 0.295 0.260 0.300 - - 0 0 - 103.7 91.38 105.4 - - 0 - 0.00%
2004-10-20 0 0.295 0.265 0.295 - - 0 0 - 103.7 93.14 103.7 - - 0 - 0.00%
2004-10-19 0 0.295 0.275 0.300 0.275 0.295 204,000 58,900 0.2887 103.7 96.66 105.4 96.66 103.7 580 101.48 1.72%
2004-10-18 0 0.290 0.285 0.295 0.290 0.295 320,000 93,200 0.2913 101.9 100.2 103.7 101.9 103.7 910 102.37 9.43%
2004-10-15 0 0.265 0.260 0.290 - - 0 0 - 93.14 91.38 101.9 - - 0 - 0.00%
2004-10-14 0 0.265 0.265 0.290 0.265 0.265 440,000 116,600 0.2650 93.14 93.14 101.9 93.14 93.14 1,252 93.142 -1.85%
2004-10-13 0 0.270 0.270 0.305 0.270 0.305 140,000 41,300 0.2950 94.90 94.90 107.2 94.90 107.2 398 103.69 -10.00%
2004-10-12 0 0.300 0.270 0.300 - - 0 0 - 105.4 94.90 105.4 - - 0 - 0.00%
2004-10-11 0 0.300 0.275 0.310 - - 0 0 - 105.4 96.66 109.0 - - 0 - 0.00%
2004-10-08 0 0.300 0.260 0.310 - - 0 0 - 105.4 91.38 109.0 - - 0 - 0.00%
2004-10-07 0 0.300 0.265 0.300 - - 0 0 - 105.4 93.14 105.4 - - 0 - 0.00%
2004-10-06 0 0.300 0.270 0.300 - - 0 0 - 105.4 94.90 105.4 - - 0 - 0.00%
2004-10-05 0 0.300 0.265 0.300 - - 0 0 - 105.4 93.14 105.4 - - 0 - 0.00%
2004-10-04 0 0.300 0.285 0.300 - - 0 0 - 105.4 100.2 105.4 - - 0 - -3.23%
2004-09-30 0 0.310 - 0.310 - - 0 0 - 109.0 - 109.0 - - 0 - 0.00%
2004-09-28 0 0.310 - 0.320 - - 0 0 - 109.0 - 112.5 - - 0 - 0.00%
2004-09-27 0 0.310 0.270 0.310 - - 0 0 - 109.0 94.90 109.0 - - 0 - 0.00%
2004-09-24 0 0.310 - 0.315 - - 0 0 - 109.0 - 110.7 - - 0 - 0.00%
2004-09-23 0 0.310 0.285 0.320 - - 0 0 - 109.0 100.2 112.5 - - 0 - 0.00%
2004-09-22 0 0.320 0.310 0.320 0.310 0.320 244,000 75,720 0.3103 109.0 105.6 109.0 105.6 109.0 717 105.66 0.00%
2004-09-21 0 0.320 0.300 0.320 0.325 0.325 100,000 32,500 0.3250 109.0 102.1 109.0 110.7 110.7 294 110.66 4.92%
2004-09-20 0 0.305 0.300 0.320 0.305 0.310 72,000 22,080 0.3067 103.9 102.1 109.0 103.9 105.6 211 104.42 0.00%
2004-09-17 0 0.305 0.305 0.330 0.300 0.340 288,000 91,640 0.3182 103.9 103.9 112.4 102.1 115.8 846 108.34 -4.69%
2004-09-16 0 0.320 0.300 0.330 - - 0 0 - 109.0 102.1 112.4 - - 0 - 0.00%
2004-09-15 0 0.320 0.300 0.330 0.320 0.320 4,000 1,280 0.3200 109.0 102.1 112.4 109.0 109.0 12 108.96 3.23%
2004-09-14 0 0.310 0.300 0.320 - - 0 0 - 105.6 102.1 109.0 - - 0 - 0.00%
2004-09-13 0 0.310 0.300 0.320 0.310 0.310 32,000 9,920 0.3100 105.6 102.1 109.0 105.6 105.6 94 105.55 1.64%
2004-09-10 0 0.305 0.300 0.320 0.305 0.305 132,000 40,260 0.3050 103.9 102.1 109.0 103.9 103.9 388 103.85 0.00%
2004-09-09 0 0.305 0.300 0.305 0.305 0.305 100,000 30,500 0.3050 103.9 102.1 103.9 103.9 103.9 294 103.85 0.00%
2004-09-08 0 0.305 0.305 0.320 0.305 0.315 292,000 91,460 0.3132 103.9 103.9 109.0 103.9 107.3 858 106.65 -3.17%
2004-09-07 0 0.315 0.305 0.320 0.310 0.315 104,000 32,440 0.3119 107.3 103.9 109.0 105.6 107.3 305 106.21 0.00%
2004-09-06 0 0.315 0.305 0.315 0.300 0.320 412,000 128,940 0.3130 107.3 103.9 107.3 102.1 109.0 1,210 106.56 6.78%
2004-09-03 0 0.295 0.290 0.300 0.290 0.300 1,200,000 351,160 0.2926 100.4 98.74 102.1 98.74 102.1 3,524 99.640 5.36%
2004-09-02 0 0.280 0.270 0.280 0.265 0.280 108,000 30,120 0.2789 95.34 91.93 95.34 90.23 95.34 317 94.960 7.69%
2004-09-01 0 0.260 0.255 0.270 0.260 0.260 1,204,000 313,040 0.2600 88.53 86.83 91.93 88.53 88.53 3,536 88.528 0.00%
2004-08-31 0 0.260 0.255 0.290 0.260 0.260 464,000 120,640 0.2600 88.53 86.83 98.74 88.53 88.53 1,363 88.528 0.00%
2004-08-30 0 0.260 0.250 0.260 0.260 0.260 644,000 167,440 0.2600 88.53 85.12 88.53 88.53 88.53 1,891 88.528 0.00%
2004-08-27 0 0.260 0.255 0.290 0.255 0.260 436,000 111,900 0.2567 88.53 86.83 98.74 86.83 88.53 1,280 87.388 -3.70%
2004-08-26 0 0.270 0.250 0.270 0.250 0.295 212,000 57,440 0.2709 91.93 85.12 91.93 85.12 100.4 623 92.255 -6.90%
2004-08-25 0 0.290 0.260 0.290 0.290 0.290 12,000 3,480 0.2900 98.74 88.53 98.74 98.74 98.74 35 98.743 13.73%
2004-08-24 0 0.255 0.250 0.290 - - 0 0 - 86.83 85.12 98.74 - - 0 - 0.00%
2004-08-23 0 0.255 0.248 0.290 - - 0 0 - 86.83 84.44 98.74 - - 0 - 0.00%
2004-08-20 0 0.255 0.240 0.260 0.255 0.255 60,000 15,300 0.2550 86.83 81.72 88.53 86.83 86.83 176 86.826 0.00%
2004-08-19 0 0.255 0.250 0.260 0.255 0.260 440,000 113,400 0.2577 86.83 85.12 88.53 86.83 88.53 1,292 87.755 -1.92%
2004-08-18 0 0.260 0.255 0.265 0.260 0.260 200,000 52,000 0.2600 88.53 86.83 90.23 88.53 88.53 587 88.528 0.00%
2004-08-17 0 0.260 0.255 0.265 0.260 0.260 300,000 78,000 0.2600 88.53 86.83 90.23 88.53 88.53 881 88.528 0.00%
2004-08-16 0 0.260 0.260 0.270 0.260 0.265 260,000 68,600 0.2638 88.53 88.53 91.93 88.53 90.23 764 89.838 -3.70%
2004-08-13 0 0.270 0.255 0.270 - - 0 0 - 91.93 86.83 91.93 - - 0 - 0.00%
2004-08-12 0 0.270 0.250 0.270 - - 0 0 - 91.93 85.12 91.93 - - 0 - 0.00%
2004-08-11 0 0.270 - 0.270 - - 0 0 - 91.93 - 91.93 - - 0 - -1.82%
2004-08-10 0 0.275 - 0.275 - - 0 0 - 93.64 - 93.64 - - 0 - 0.00%
2004-08-09 0 0.275 0.270 0.275 0.270 0.275 760,000 207,300 0.2728 93.64 91.93 93.64 91.93 93.64 2,232 92.874 -1.79%
2004-08-06 0 0.280 0.275 0.280 0.275 0.280 796,000 220,880 0.2775 95.34 93.64 95.34 93.64 95.34 2,338 94.483 0.00%
2004-08-05 0 0.280 0.270 0.290 0.280 0.280 300,000 84,000 0.2800 95.34 91.93 98.74 95.34 95.34 881 95.338 -3.45%
2004-08-04 0 0.290 0.250 0.290 - - 0 0 - 98.74 85.12 98.74 - - 0 - 0.00%
2004-08-03 0 0.290 0.285 0.290 0.290 0.290 84,000 24,360 0.2900 98.74 97.04 98.74 98.74 98.74 247 98.743 -3.33%
2004-08-02 0 0.300 0.295 0.300 0.300 0.300 40,000 12,000 0.3000 102.1 100.4 102.1 102.1 102.1 117 102.15 1.69%
2004-07-30 0 0.295 0.280 0.300 - - 0 0 - 100.4 95.34 102.1 - - 0 - 0.00%
2004-07-29 0 0.295 0.280 0.300 - - 0 0 - 100.4 95.34 102.1 - - 0 - 0.00%
2004-07-28 0 0.295 0.290 0.300 0.295 0.295 100,000 29,500 0.2950 100.4 98.74 102.1 100.4 100.4 294 100.45 0.00%
2004-07-27 0 0.295 0.280 0.300 0.295 0.295 40,000 11,800 0.2950 100.4 95.34 102.1 100.4 100.4 117 100.45 1.72%
2004-07-26 0 0.290 0.280 0.300 0.260 0.290 172,000 45,920 0.2670 98.74 95.34 102.1 88.53 98.74 505 90.904 0.00%
2004-07-23 0 0.290 0.280 0.290 0.290 0.300 252,000 74,560 0.2959 98.74 95.34 98.74 98.74 102.1 740 100.74 -3.33%
2004-07-22 0 0.300 0.260 0.300 0.300 0.300 8,000 2,400 0.3000 102.1 88.53 102.1 102.1 102.1 23 102.15 0.00%
2004-07-21 0 0.300 0.270 0.300 0.300 0.300 104,000 31,200 0.3000 102.1 91.93 102.1 102.1 102.1 305 102.15 0.00%
2004-07-20 0 0.300 0.300 0.310 0.300 0.300 40,000 12,000 0.3000 102.1 102.1 105.6 102.1 102.1 117 102.15 -3.23%
2004-07-19 0 0.310 0.300 0.310 0.310 0.310 2,972,000 921,320 0.3100 105.6 102.1 105.6 105.6 105.6 8,729 105.55 0.00%
2004-07-16 0 0.310 0.270 0.380 - - 0 0 - 105.6 91.93 129.4 - - 0 - 0.00%
2004-07-15 0 0.310 0.280 0.310 0.310 0.310 400,000 124,000 0.3100 105.6 95.34 105.6 105.6 105.6 1,175 105.55 0.00%
2004-07-14 0 0.310 0.310 0.340 0.310 0.310 52,000 16,120 0.3100 105.6 105.6 115.8 105.6 105.6 153 105.55 -8.82%
2004-07-13 0 0.340 0.320 0.340 0.340 0.340 120,000 40,800 0.3400 115.8 109.0 115.8 115.8 115.8 352 115.77 -1.45%
2004-07-12 0 0.345 0.340 0.360 0.345 0.360 64,000 22,140 0.3459 117.5 115.8 122.6 117.5 122.6 188 117.79 -4.17%
2004-07-09 0 0.360 0.350 0.370 0.340 0.360 680,000 239,000 0.3515 122.6 119.2 126.0 115.8 122.6 1,997 119.67 -2.70%
2004-07-08 0 0.370 0.350 0.395 - - 0 0 - 126.0 119.2 134.5 - - 0 - 0.00%
2004-07-07 0 0.370 0.360 0.395 0.370 0.400 416,000 156,920 0.3772 126.0 122.6 134.5 126.0 136.2 1,222 128.44 -5.13%
2004-07-06 0 0.390 0.380 0.400 - - 0 0 - 132.8 129.4 136.2 - - 0 - 0.00%
2004-07-05 0 0.390 0.370 0.400 0.390 0.390 76,000 29,640 0.3900 132.8 126.0 136.2 132.8 132.8 223 132.79 -2.50%
2004-07-02 0 0.400 0.375 0.400 0.400 0.400 80,000 32,000 0.4000 136.2 127.7 136.2 136.2 136.2 235 136.20 -2.44%
2004-06-30 0 0.410 0.380 0.410 0.370 0.410 400,000 156,460 0.3912 139.6 129.4 139.6 126.0 139.6 1,175 133.18 10.81%
2004-06-29 0 0.370 0.350 0.385 - - 0 0 - 126.0 119.2 131.1 - - 0 - 0.00%
2004-06-28 0 0.370 0.355 0.380 0.370 0.370 100,000 37,000 0.3700 126.0 120.9 129.4 126.0 126.0 294 125.98 -2.63%
2004-06-25 0 0.380 0.350 0.380 0.360 0.380 88,000 31,760 0.3609 129.4 119.2 129.4 122.6 129.4 258 122.89 7.04%
2004-06-24 0 0.355 0.350 0.385 - - 0 0 - 120.9 119.2 131.1 - - 0 - 0.00%
2004-06-23 0 0.355 0.355 0.385 0.350 0.390 120,000 45,600 0.3800 120.9 120.9 131.1 119.2 132.8 352 129.39 -8.97%
2004-06-21 0 0.390 0.350 0.390 - - 0 0 - 132.8 119.2 132.8 - - 0 - 0.00%
2004-06-18 0 0.390 0.350 0.390 0.355 0.390 384,000 136,660 0.3559 132.8 119.2 132.8 120.9 132.8 1,128 121.18 5.41%
2004-06-17 0 0.370 0.370 0.390 0.370 0.380 48,000 17,800 0.3708 126.0 126.0 132.8 126.0 129.4 141 126.27 -2.63%
2004-06-16 0 0.380 0.370 0.390 0.380 0.380 68,000 25,840 0.3800 129.4 126.0 132.8 129.4 129.4 200 129.39 0.00%
2004-06-15 0 0.380 0.370 0.400 0.380 0.380 12,000 4,560 0.3800 129.4 126.0 136.2 129.4 129.4 35 129.39 2.70%
2004-06-14 0 0.370 0.330 0.370 0.370 0.375 172,000 64,040 0.3723 126.0 112.4 126.0 126.0 127.7 505 126.77 0.00%
2004-06-11 0 0.370 0.370 0.400 0.370 0.370 32,000 11,840 0.3700 126.0 126.0 136.2 126.0 126.0 94 125.98 0.00%
2004-06-10 0 0.370 0.370 0.410 0.370 0.370 160,000 59,200 0.3700 126.0 126.0 139.6 126.0 126.0 470 125.98 0.00%
2004-06-09 0 0.370 0.370 0.420 0.370 0.500 24,000 9,400 0.3917 126.0 126.0 143.0 126.0 170.2 70 133.36 0.00%
2004-06-08 0 0.370 0.370 0.400 0.370 0.370 164,000 60,680 0.3700 126.0 126.0 136.2 126.0 126.0 482 125.98 0.00%
2004-06-07 0 0.370 0.360 0.410 - - 0 0 - 126.0 122.6 139.6 - - 0 - 0.00%
2004-06-04 0 0.370 0.340 0.370 0.370 0.370 40,000 14,800 0.3700 126.0 115.8 126.0 126.0 126.0 117 125.98 0.00%
2004-06-03 0 0.370 0.370 0.380 0.340 0.380 64,000 22,260 0.3478 126.0 126.0 129.4 115.8 129.4 188 118.43 -5.13%
2004-06-02 0 0.390 0.370 0.390 - - 0 0 - 132.8 126.0 132.8 - - 0 - -2.50%
2004-06-01 0 0.400 0.390 0.400 0.400 0.400 112,000 44,800 0.4000 136.2 132.8 136.2 136.2 136.2 329 136.20 -2.44%
2004-05-31 0 0.410 0.400 0.430 0.410 0.420 72,000 29,840 0.4144 139.6 136.2 146.4 139.6 143.0 211 141.12 -9.89%
2004-05-28 0 0.455 0.420 0.455 0.420 0.455 244,000 105,840 0.4338 154.9 143.0 154.9 143.0 154.9 717 147.70 -3.19%
2004-05-27 0 0.470 0.430 0.470 0.470 0.470 8,000 3,760 0.4700 160.0 146.4 160.0 160.0 160.0 23 160.03 9.30%
2004-05-25 0 0.430 0.370 0.430 0.430 0.430 8,000 3,440 0.4300 146.4 126.0 146.4 146.4 146.4 23 146.41 7.50%
2004-05-24 0 0.400 0.365 0.400 0.370 0.400 132,000 49,760 0.3770 136.2 124.3 136.2 126.0 136.2 388 128.36 0.00%
2004-05-21 0 0.400 0.300 0.400 - - 40,000 16,400 0.4100 136.2 102.1 136.2 - - 117 139.60 -2.44%
2004-05-20 0 0.410 - 0.420 - - 0 0 - 139.6 - 143.0 - - 0 - 0.00%
2004-05-19 0 0.410 0.390 0.420 - - 0 0 - 139.6 132.8 143.0 - - 0 - 0.00%
2004-05-18 0 0.410 0.250 0.410 - - 0 0 - 139.6 85.12 139.6 - - 0 - -2.38%
2004-05-17 0 0.420 0.300 0.420 - - 0 0 - 143.0 102.1 143.0 - - 0 - 0.00%
2004-05-14 0 0.420 0.310 0.420 - - 0 0 - 143.0 105.6 143.0 - - 0 - 0.00%
2004-05-13 0 0.420 - 0.450 0.420 0.420 60,000 25,200 0.4200 143.0 - 153.2 143.0 143.0 176 143.01 0.00%
2004-05-12 0 0.420 0.400 0.450 - - 0 0 - 143.0 136.2 153.2 - - 0 - 0.00%
2004-05-11 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 143.0 143.0 146.4 143.0 143.0 59 143.01 0.00%
2004-05-10 0 0.420 0.420 0.445 0.420 0.420 556,000 233,520 0.4200 143.0 143.0 151.5 143.0 143.0 1,633 143.01 -2.33%
2004-05-07 0 0.430 0.430 0.455 0.420 0.430 88,000 37,800 0.4295 146.4 146.4 154.9 143.0 146.4 258 146.26 -6.52%
2004-05-06 0 0.460 0.430 0.475 - - 0 0 - 156.6 146.4 161.7 - - 0 - 0.00%
2004-05-05 0 0.460 0.450 0.460 - - 0 0 - 156.6 153.2 156.6 - - 0 - 0.00%
2004-05-04 0 0.460 0.450 0.460 0.465 0.465 100,000 46,500 0.4650 156.6 153.2 156.6 158.3 158.3 294 158.33 -2.13%
2004-05-03 0 0.470 0.450 0.470 - - 0 0 - 160.0 153.2 160.0 - - 0 - -2.08%
2004-04-30 0 0.480 0.400 0.480 0.480 0.490 400,000 194,000 0.4850 163.4 136.2 163.4 163.4 166.8 1,175 165.14 0.00%
2004-04-29 0 0.480 0.330 0.480 - - 0 0 - 163.4 112.4 163.4 - - 0 - 0.00%
2004-04-28 0 0.480 - 0.480 - - 0 0 - 163.4 - 163.4 - - 0 - 0.00%
2004-04-27 0 0.480 0.470 0.480 0.480 0.480 48,000 23,040 0.4800 163.4 160.0 163.4 163.4 163.4 141 163.44 1.05%
2004-04-26 0 0.475 0.475 0.480 - - 0 0 - 161.7 161.7 163.4 - - 0 - 0.00%
2004-04-23 0 0.475 0.450 0.475 0.460 0.475 96,000 44,540 0.4640 161.7 153.2 161.7 156.6 161.7 282 157.97 5.56%
2004-04-22 0 0.450 0.425 0.460 0.450 0.450 120,000 54,000 0.4500 153.2 144.7 156.6 153.2 153.2 352 153.22 0.00%
2004-04-21 0 0.450 0.425 0.450 - - 0 0 - 153.2 144.7 153.2 - - 0 - 0.00%
2004-04-20 0 0.450 0.450 0.480 0.450 0.455 60,000 27,120 0.4520 153.2 153.2 163.4 153.2 154.9 176 153.90 -6.25%
2004-04-19 0 0.480 0.450 0.480 0.425 0.485 116,000 53,800 0.4638 163.4 153.2 163.4 144.7 165.1 341 157.92 6.67%
2004-04-16 0 0.450 0.450 0.480 0.420 0.480 464,000 215,840 0.4652 153.2 153.2 163.4 143.0 163.4 1,363 158.39 0.00%
2004-04-15 0 0.450 0.450 0.500 0.450 0.570 604,000 306,640 0.5077 153.2 153.2 170.2 153.2 194.1 1,774 172.86 -21.05%
2004-04-14 0 0.570 0.570 0.580 0.560 0.570 104,000 58,960 0.5669 194.1 194.1 197.5 190.7 194.1 305 193.03 -1.72%
2004-04-13 0 0.580 0.580 0.590 0.580 0.600 344,000 202,320 0.5881 197.5 197.5 200.9 197.5 204.3 1,010 200.26 -4.92%
2004-04-08 0 0.610 0.580 0.610 - - 0 0 - 207.7 197.5 207.7 - - 0 - 0.00%
2004-04-07 0 0.610 0.600 0.610 0.600 0.610 44,000 26,760 0.6082 207.7 204.3 207.7 204.3 207.7 129 207.08 3.39%
2004-04-06 0 0.590 0.590 0.610 0.590 0.600 208,000 123,480 0.5937 200.9 200.9 207.7 200.9 204.3 611 202.14 3.51%
2004-04-02 0 0.570 0.570 0.600 0.560 0.570 248,000 139,440 0.5623 194.1 194.1 204.3 190.7 194.1 728 191.45 3.64%
2004-04-01 0 0.550 0.550 0.570 0.550 0.560 80,000 44,400 0.5550 187.3 187.3 194.1 187.3 190.7 235 188.97 -1.79%
2004-03-31 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 190.7 190.7 197.5 190.7 190.7 59 190.68 -3.45%
2004-03-30 0 0.580 0.560 0.580 0.580 0.580 100,000 58,000 0.5800 197.5 190.7 197.5 197.5 197.5 294 197.49 5.45%
2004-03-29 0 0.550 0.550 0.580 0.550 0.580 324,000 180,200 0.5562 187.3 187.3 197.5 187.3 197.5 952 189.37 -5.17%
2004-03-26 0 0.580 0.570 0.600 - - 0 0 - 197.5 194.1 204.3 - - 0 - 0.00%
2004-03-25 0 0.580 0.580 0.600 - - 0 0 - 197.5 197.5 204.3 - - 0 - 0.00%
2004-03-24 0 0.580 0.580 0.610 0.580 0.580 20,000 11,600 0.5800 197.5 197.5 207.7 197.5 197.5 59 197.49 -3.33%
2004-03-23 0 0.600 0.580 0.600 0.570 0.600 140,000 81,600 0.5829 204.3 197.5 204.3 194.1 204.3 411 198.46 5.26%
2004-03-22 0 0.570 0.570 0.590 0.570 0.590 96,000 56,120 0.5846 194.1 194.1 200.9 194.1 200.9 282 199.05 -3.39%
2004-03-19 0 0.590 0.580 0.600 0.580 0.600 424,000 249,200 0.5877 200.9 197.5 204.3 197.5 204.3 1,245 200.12 1.72%
2004-03-18 0 0.580 0.580 0.600 0.580 0.640 660,000 405,400 0.6142 197.5 197.5 204.3 197.5 217.9 1,938 209.15 -3.33%
2004-03-17 0 0.600 0.600 0.620 0.600 0.600 104,000 62,400 0.6000 204.3 204.3 211.1 204.3 204.3 305 204.30 -3.23%
2004-03-16 0 0.620 0.600 0.620 0.620 0.620 40,000 24,800 0.6200 211.1 204.3 211.1 211.1 211.1 117 211.11 0.00%
2004-03-15 0 0.620 0.610 0.620 0.610 0.620 80,000 49,400 0.6175 211.1 207.7 211.1 207.7 211.1 235 210.25 3.33%
2004-03-12 0 0.600 0.600 0.620 0.590 0.620 1,104,000 665,960 0.6032 204.3 204.3 211.1 200.9 211.1 3,242 205.39 -3.23%
2004-03-11 0 0.620 0.620 0.640 0.610 0.650 1,264,000 808,280 0.6395 211.1 211.1 217.9 207.7 221.3 3,712 217.73 -4.62%
2004-03-10 0 0.650 0.630 0.650 0.650 0.650 1,792,000 1,132,208 0.6318 221.3 214.5 221.3 221.3 221.3 5,263 215.13 3.17%
2004-03-09 0 0.630 0.620 0.640 0.620 0.630 480,000 301,920 0.6290 214.5 211.1 217.9 211.1 214.5 1,410 214.17 0.00%
2004-03-08 0 0.630 0.630 0.650 - - 0 0 - 214.5 214.5 221.3 - - 0 - 0.00%
2004-03-05 0 0.630 0.620 0.650 0.630 0.650 224,000 142,160 0.6346 214.5 211.1 221.3 214.5 221.3 658 216.09 -3.08%
2004-03-04 0 0.650 0.640 0.660 0.650 0.650 20,000 13,000 0.6500 221.3 217.9 224.7 221.3 221.3 59 221.32 -1.52%
2004-03-03 0 0.660 0.630 0.660 0.620 0.670 1,084,000 696,360 0.6424 224.7 214.5 224.7 211.1 228.1 3,184 218.73 3.13%
2004-03-02 0 0.640 0.640 0.650 0.640 0.690 504,000 331,200 0.6571 217.9 217.9 221.3 217.9 234.9 1,480 223.75 0.00%
2004-03-01 0 0.640 0.640 0.660 0.630 0.660 1,204,000 785,680 0.6526 217.9 217.9 224.7 214.5 224.7 3,536 222.19 -3.03%
2004-02-27 0 0.660 0.650 0.670 0.660 0.670 220,000 145,280 0.6604 224.7 221.3 228.1 224.7 228.1 646 224.85 0.00%
2004-02-26 0 0.660 0.660 0.670 0.660 0.670 140,000 93,400 0.6671 224.7 224.7 228.1 224.7 228.1 411 227.16 0.00%
2004-02-25 0 0.660 0.650 0.660 0.660 0.670 552,000 366,840 0.6646 224.7 221.3 224.7 224.7 228.1 1,621 226.28 -1.49%
2004-02-24 0 0.670 0.660 0.670 - - 0 0 - 228.1 224.7 228.1 - - 0 - -1.47%
2004-02-23 0 0.680 0.670 0.680 0.680 0.680 736,000 500,080 0.6795 231.5 228.1 231.5 231.5 231.5 2,162 231.35 3.03%
2004-02-20 0 0.660 0.650 0.680 0.650 0.670 584,000 387,080 0.6628 224.7 221.3 231.5 221.3 228.1 1,715 225.68 0.00%
2004-02-19 0 0.660 0.650 0.660 0.660 0.680 896,000 593,440 0.6623 224.7 221.3 224.7 224.7 231.5 2,631 225.52 -1.49%
2004-02-18 0 0.670 0.670 0.680 0.670 0.690 1,628,000 1,109,760 0.6817 228.1 228.1 231.5 228.1 234.9 4,781 232.10 -1.47%
2004-02-17 0 0.680 0.680 0.690 0.680 0.690 1,204,000 822,000 0.6827 231.5 231.5 234.9 231.5 234.9 3,536 232.46 0.00%
2004-02-16 0 0.680 0.670 0.680 0.680 0.700 2,504,000 1,723,760 0.6884 231.5 228.1 231.5 231.5 238.3 7,354 234.40 -1.45%
2004-02-13 0 0.690 0.690 0.700 0.650 0.700 6,912,000 4,691,080 0.6787 234.9 234.9 238.3 221.3 238.3 20,300 231.09 6.15%
2004-02-12 0 0.650 0.650 0.660 0.620 0.660 3,696,000 2,408,000 0.6515 221.3 221.3 224.7 211.1 224.7 10,855 221.84 4.84%
2004-02-11 0 0.620 0.620 0.640 0.620 0.630 1,416,000 877,700 0.6198 211.1 211.1 217.9 211.1 214.5 4,159 211.05 0.00%
2004-02-10 0 0.620 0.620 0.630 0.610 0.630 868,000 536,640 0.6182 211.1 211.1 214.5 207.7 214.5 2,549 210.51 1.64%
2004-02-09 0 0.610 0.610 0.620 0.610 0.630 732,000 450,840 0.6159 207.7 207.7 211.1 207.7 214.5 2,150 209.71 0.00%
2004-02-06 0 0.610 0.610 0.620 0.610 0.620 1,012,000 618,720 0.6114 207.7 207.7 211.1 207.7 211.1 2,972 208.17 1.67%
2004-02-05 0 0.600 0.600 0.610 0.600 0.600 34,000 20,400 0.6000 204.3 204.3 207.7 204.3 204.3 100 204.30 0.00%
2004-02-04 0 0.600 0.590 0.610 0.600 0.610 248,000 150,800 0.6081 204.3 200.9 207.7 204.3 207.7 728 207.04 0.00%
2004-02-03 0 0.600 0.600 0.610 0.590 0.610 664,000 399,720 0.6020 204.3 204.3 207.7 200.9 207.7 1,950 204.97 0.00%
2004-02-02 0 0.600 0.590 0.610 0.600 0.610 520,000 314,600 0.6050 204.3 200.9 207.7 204.3 207.7 1,527 206.00 -3.23%
2004-01-30 0 0.620 0.610 0.620 0.610 0.620 160,000 98,880 0.6180 211.1 207.7 211.1 207.7 211.1 470 210.43 0.00%
2004-01-29 0 0.620 0.610 0.620 0.610 0.620 268,000 164,160 0.6125 211.1 207.7 211.1 207.7 211.1 787 208.57 -1.59%
2004-01-28 0 0.630 0.620 0.630 0.630 0.630 404,000 254,520 0.6300 214.5 211.1 214.5 214.5 214.5 1,187 214.51 0.00%
2004-01-27 0 0.630 0.620 0.630 0.620 0.630 320,000 201,520 0.6298 214.5 211.1 214.5 211.1 214.5 940 214.43 0.00%
2004-01-26 0 0.630 0.620 0.640 0.610 0.650 1,272,000 800,920 0.6297 214.5 211.1 217.9 207.7 221.3 3,736 214.39 0.00%
2004-01-21 0 0.630 0.630 0.640 0.630 0.640 224,000 141,760 0.6329 214.5 214.5 217.9 214.5 217.9 658 215.48 0.00%
2004-01-20 0 0.630 0.630 0.640 0.630 0.630 444,000 279,720 0.6300 214.5 214.5 217.9 214.5 214.5 1,304 214.51 -3.08%
2004-01-19 0 0.650 0.630 0.650 0.640 0.670 300,000 199,080 0.6636 221.3 214.5 221.3 217.9 228.1 881 225.95 1.56%
2004-01-16 0 0.640 0.630 0.640 0.630 0.640 476,000 303,800 0.6382 217.9 214.5 217.9 214.5 217.9 1,398 217.32 -1.54%
2004-01-15 0 0.650 0.640 0.650 0.640 0.660 744,000 477,600 0.6419 221.3 217.9 221.3 217.9 224.7 2,185 218.58 -1.52%
2004-01-14 0 0.660 0.660 0.680 0.660 0.660 292,000 192,720 0.6600 224.7 224.7 231.5 224.7 224.7 858 224.73 -2.94%
2004-01-13 0 0.680 0.670 0.680 0.640 0.680 3,600,000 2,403,280 0.6676 231.5 228.1 231.5 217.9 231.5 10,573 227.31 3.03%
2004-01-12 0 0.660 0.660 0.670 0.640 0.680 3,444,000 2,280,520 0.6622 224.7 224.7 228.1 217.9 231.5 10,115 225.47 3.13%
2004-01-09 0 0.640 0.640 0.650 0.620 0.640 2,176,000 1,378,960 0.6337 217.9 217.9 221.3 211.1 217.9 6,391 215.78 1.59%
2004-01-08 0 0.630 0.630 0.640 0.610 0.630 1,956,000 1,215,760 0.6216 214.5 214.5 217.9 207.7 214.5 5,745 211.64 1.61%
2004-01-07 0 0.620 0.610 0.620 0.610 0.630 620,000 385,280 0.6214 211.1 207.7 211.1 207.7 214.5 1,821 211.59 1.64%
2004-01-06 0 0.610 0.610 0.620 0.610 0.620 1,044,000 640,160 0.6132 207.7 207.7 211.1 207.7 211.1 3,066 208.78 1.67%
2004-01-05 0 0.600 0.590 0.600 - - 0 0 - 204.3 200.9 204.3 - - 0 - -1.64%
2004-01-02 0 0.610 0.590 0.620 0.590 0.610 380,000 229,520 0.6040 207.7 200.9 211.1 200.9 207.7 1,116 205.66 1.67%
2003-12-31 0 0.600 0.590 0.600 0.590 0.600 300,000 179,000 0.5967 204.3 200.9 204.3 200.9 204.3 881 203.16 0.00%
2003-12-30 0 0.600 0.580 0.600 0.600 0.600 12,000 7,200 0.6000 204.3 197.5 204.3 204.3 204.3 35 204.30 0.00%
2003-12-29 0 0.600 0.570 0.600 - - 0 0 - 204.3 194.1 204.3 - - 0 - 0.00%
2003-12-24 0 0.600 0.580 0.600 0.610 0.610 4,000 2,440 0.6100 204.3 197.5 204.3 207.7 207.7 12 207.70 5.26%
2003-12-23 0 0.570 0.570 0.610 0.570 0.570 100,000 57,000 0.5700 194.1 194.1 207.7 194.1 194.1 294 194.08 -5.00%
2003-12-22 0 0.600 0.600 0.620 0.560 0.640 572,000 351,920 0.6152 204.3 204.3 211.1 190.7 217.9 1,680 209.49 3.45%
2003-12-19 0 0.580 0.570 0.590 0.570 0.580 128,000 73,960 0.5778 197.5 194.1 200.9 194.1 197.5 376 196.74 0.00%
2003-12-18 0 0.580 0.580 0.590 0.570 0.580 252,000 145,880 0.5789 197.5 197.5 200.9 194.1 197.5 740 197.11 1.75%
2003-12-17 0 0.570 0.570 0.590 0.560 0.590 336,000 193,520 0.5760 194.1 194.1 200.9 190.7 200.9 987 196.11 -3.39%
2003-12-16 0 0.590 0.580 0.590 0.580 0.600 348,000 207,000 0.5948 200.9 197.5 200.9 197.5 204.3 1,022 202.54 -1.67%
2003-12-15 0 0.600 0.600 0.610 0.600 0.600 208,000 124,800 0.6000 204.3 204.3 207.7 204.3 204.3 611 204.30 0.00%
2003-12-12 0 0.600 0.600 0.610 0.600 0.600 168,000 100,800 0.6000 204.3 204.3 207.7 204.3 204.3 493 204.30 -1.64%
2003-12-11 0 0.610 0.600 0.610 0.600 0.610 200,000 121,920 0.6096 207.7 204.3 207.7 204.3 207.7 587 207.56 1.67%
2003-12-10 0 0.600 0.600 0.610 0.600 0.610 520,000 312,600 0.6012 204.3 204.3 207.7 204.3 207.7 1,527 204.69 0.00%
2003-12-09 0 0.600 0.600 0.620 0.600 0.610 328,000 197,400 0.6018 204.3 204.3 211.1 204.3 207.7 963 204.92 0.00%
2003-12-08 0 0.600 0.590 0.620 0.590 0.600 884,000 529,600 0.5991 204.3 200.9 211.1 200.9 204.3 2,596 203.99 1.69%
2003-12-05 0 0.590 0.580 0.600 0.590 0.610 628,000 374,600 0.5965 200.9 197.5 204.3 200.9 207.7 1,844 203.10 -1.67%
2003-12-04 0 0.600 0.600 0.610 0.590 0.610 708,000 424,160 0.5991 204.3 204.3 207.7 200.9 207.7 2,079 203.99 -1.64%
2003-12-03 0 0.610 0.610 0.620 0.610 0.620 332,000 204,400 0.6157 207.7 207.7 211.1 207.7 211.1 975 209.63 -1.61%
2003-12-02 0 0.620 0.620 0.630 0.610 0.620 492,000 304,960 0.6198 211.1 211.1 214.5 207.7 211.1 1,445 211.05 0.00%
2003-12-01 0 0.620 0.610 0.620 0.610 0.620 180,000 110,680 0.6149 211.1 207.7 211.1 207.7 211.1 529 209.37 1.64%
2003-11-28 0 0.610 0.600 0.610 0.610 0.610 208,000 126,880 0.6100 207.7 204.3 207.7 207.7 207.7 611 207.70 1.67%
2003-11-27 0 0.600 0.590 0.610 0.590 0.600 196,000 117,120 0.5976 204.3 200.9 207.7 200.9 204.3 576 203.46 1.69%
2003-11-26 0 0.590 0.590 0.610 0.590 0.600 148,000 88,640 0.5989 200.9 200.9 207.7 200.9 204.3 435 203.93 -1.67%
2003-11-25 0 0.600 0.600 0.610 0.600 0.600 28,000 16,800 0.6000 204.3 204.3 207.7 204.3 204.3 82 204.30 0.00%
2003-11-24 0 0.600 0.590 0.600 0.600 0.600 76,000 45,600 0.6000 204.3 200.9 204.3 204.3 204.3 223 204.30 -1.64%
2003-11-21 0 0.610 0.580 0.610 0.580 0.610 760,000 451,560 0.5942 207.7 197.5 207.7 197.5 207.7 2,232 202.31 0.00%
2003-11-20 0 0.610 0.610 0.620 0.600 0.620 1,024,000 619,360 0.6048 207.7 207.7 211.1 204.3 211.1 3,007 205.95 1.67%
2003-11-19 0 0.600 0.600 0.620 0.600 0.610 236,000 143,560 0.6083 204.3 204.3 211.1 204.3 207.7 693 207.12 -3.23%
2003-11-18 0 0.620 0.610 0.620 0.620 0.620 152,000 94,240 0.6200 211.1 207.7 211.1 211.1 211.1 446 211.11 -1.59%
2003-11-17 0 0.630 0.620 0.640 0.610 0.630 200,000 123,800 0.6190 214.5 211.1 217.9 207.7 214.5 587 210.77 0.00%
2003-11-14 0 0.630 0.620 0.630 0.620 0.630 644,000 400,880 0.6225 214.5 211.1 214.5 211.1 214.5 1,891 211.95 3.28%
2003-11-13 0 0.610 0.610 0.630 0.600 0.620 948,000 583,440 0.6154 207.7 207.7 214.5 204.3 211.1 2,784 209.55 -1.61%
2003-11-12 0 0.620 0.620 0.630 0.620 0.620 280,000 173,600 0.6200 211.1 211.1 214.5 211.1 211.1 822 211.11 0.00%
2003-11-11 0 0.620 0.620 0.630 0.620 0.630 184,000 114,680 0.6233 211.1 211.1 214.5 211.1 214.5 540 212.22 -1.59%
2003-11-10 0 0.630 0.620 0.630 0.620 0.630 532,000 334,680 0.6291 214.5 211.1 214.5 211.1 214.5 1,562 214.20 -1.56%
2003-11-07 0 0.640 0.630 0.640 0.620 0.640 396,000 252,440 0.6375 217.9 214.5 217.9 211.1 217.9 1,163 217.06 3.23%
2003-11-06 0 0.620 0.620 0.630 0.620 0.660 716,000 455,360 0.6360 211.1 211.1 214.5 211.1 224.7 2,103 216.55 -3.12%
2003-11-05 0 0.640 0.630 0.640 0.630 0.650 1,252,000 808,560 0.6458 217.9 214.5 217.9 214.5 221.3 3,677 219.90 1.59%
2003-11-04 0 0.630 0.620 0.640 0.620 0.630 348,000 218,280 0.6272 214.5 211.1 217.9 211.1 214.5 1,022 213.57 0.00%
2003-11-03 0 0.630 0.610 0.630 0.620 0.630 472,000 295,160 0.6253 214.5 207.7 214.5 211.1 214.5 1,386 212.92 0.00%
2003-10-31 0 0.630 0.620 0.630 0.610 0.630 504,000 312,840 0.6207 214.5 211.1 214.5 207.7 214.5 1,480 211.35 3.28%
2003-10-30 0 0.610 0.610 0.620 0.610 0.610 88,000 53,680 0.6100 207.7 207.7 211.1 207.7 207.7 258 207.70 -1.61%
2003-10-29 0 0.620 0.610 0.630 - - 0 0 - 211.1 207.7 214.5 - - 0 - 0.00%
2003-10-28 0 0.620 0.620 0.630 0.610 0.620 800,000 495,000 0.6188 211.1 211.1 214.5 207.7 211.1 2,350 210.68 3.33%
2003-10-27 0 0.600 0.590 0.610 0.600 0.610 856,000 518,160 0.6053 204.3 200.9 207.7 204.3 207.7 2,514 206.11 -3.23%
2003-10-24 0 0.620 0.620 0.630 0.600 0.620 1,276,000 778,480 0.6101 211.1 211.1 214.5 204.3 211.1 3,747 207.73 3.33%
2003-10-23 0 0.600 0.590 0.600 0.590 0.630 2,060,000 1,272,000 0.6175 204.3 200.9 204.3 200.9 214.5 6,050 210.25 -6.25%
2003-10-22 0 0.640 0.630 0.650 0.630 0.650 952,000 609,080 0.6398 217.9 214.5 221.3 214.5 221.3 2,796 217.84 0.00%
2003-10-21 0 0.640 0.640 0.650 0.640 0.650 892,000 577,600 0.6475 217.9 217.9 221.3 217.9 221.3 2,620 220.48 -1.54%
2003-10-20 0 0.650 0.650 0.660 0.630 0.660 2,224,000 1,439,040 0.6471 221.3 221.3 224.7 214.5 224.7 6,532 220.32 3.17%
2003-10-17 0 0.630 0.620 0.630 0.600 0.630 2,380,000 1,456,640 0.6120 214.5 211.1 214.5 204.3 214.5 6,990 208.39 5.00%
2003-10-16 0 0.600 0.600 0.610 0.600 0.640 3,452,000 2,121,360 0.6145 204.3 204.3 207.7 204.3 217.9 10,138 209.24 -4.76%
2003-10-15 0 0.630 0.620 0.630 0.630 0.650 1,428,000 904,360 0.6333 214.5 211.1 214.5 214.5 221.3 4,194 215.64 -1.56%
2003-10-14 0 0.640 0.640 0.650 0.640 0.660 1,376,000 893,840 0.6496 217.9 217.9 221.3 217.9 224.7 4,041 221.18 -1.54%
2003-10-13 0 0.650 0.650 0.660 0.650 0.660 416,000 270,600 0.6505 221.3 221.3 224.7 221.3 224.7 1,222 221.48 -1.52%
2003-10-10 0 0.660 0.660 0.670 0.660 0.660 992,000 654,720 0.6600 224.7 224.7 228.1 224.7 224.7 2,913 224.73 0.00%
2003-10-09 0 0.660 0.660 0.670 0.650 0.660 1,016,000 668,960 0.6584 224.7 224.7 228.1 221.3 224.7 2,984 224.19 0.00%
2003-10-08 0 0.660 0.660 0.670 0.650 0.660 916,000 601,440 0.6566 224.7 224.7 228.1 221.3 224.7 2,690 223.57 -1.49%
2003-10-07 0 0.670 0.650 0.670 0.650 0.670 360,000 237,800 0.6606 228.1 221.3 228.1 221.3 228.1 1,057 224.92 1.52%
2003-10-06 0 0.660 0.660 0.670 0.660 0.670 880,000 583,800 0.6634 224.7 224.7 228.1 224.7 228.1 2,584 225.89 0.30%
2003-10-03 0 0.670 0.670 0.680 0.670 0.680 1,188,000 801,760 0.6749 224.0 224.0 227.4 224.0 227.4 3,553 225.68 0.00%
2003-10-02 0 0.670 0.670 0.680 0.670 0.680 1,040,000 699,480 0.6726 224.0 224.0 227.4 224.0 227.4 3,110 224.91 0.00%
2003-09-30 0 0.670 0.670 0.680 0.670 0.680 1,128,000 764,440 0.6777 224.0 224.0 227.4 224.0 227.4 3,373 226.62 -1.47%
2003-09-29 0 0.680 0.670 0.680 0.670 0.680 304,000 205,160 0.6749 227.4 224.0 227.4 224.0 227.4 909 225.67 0.00%
2003-09-26 0 0.680 0.670 0.690 0.660 0.690 1,032,000 690,760 0.6693 227.4 224.0 230.7 220.7 230.7 3,086 223.82 3.03%
2003-09-25 0 0.660 0.650 0.660 0.650 0.660 632,000 417,040 0.6599 220.7 217.4 220.7 217.4 220.7 1,890 220.66 0.00%
2003-09-24 0 0.660 0.660 0.670 0.660 0.670 2,188,000 1,450,040 0.6627 220.7 220.7 224.0 220.7 224.0 6,543 221.61 0.00%
2003-09-23 0 0.660 0.660 0.670 0.640 0.660 1,128,000 736,120 0.6526 220.7 220.7 224.0 214.0 220.7 3,373 218.22 1.54%
2003-09-22 0 0.650 0.650 0.660 0.630 0.660 1,788,000 1,155,760 0.6464 217.4 217.4 220.7 210.7 220.7 5,347 216.15 0.00%
2003-09-19 0 0.650 0.650 0.660 0.640 0.700 9,072,000 6,038,200 0.6656 217.4 217.4 220.7 214.0 234.1 27,130 222.57 -15.58%
2003-09-18 0 0.770 0.770 0.780 0.770 0.800 1,044,000 816,280 0.7819 257.5 257.5 260.8 257.5 267.5 3,122 261.46 -2.53%
2003-09-17 0 0.790 0.780 0.790 0.790 0.820 1,708,000 1,365,200 0.7993 264.2 260.8 264.2 264.2 274.2 5,108 267.28 -2.47%
2003-09-16 0 0.810 0.810 0.820 0.760 0.820 2,148,000 1,714,520 0.7982 270.9 270.9 274.2 254.1 274.2 6,424 266.91 3.85%
2003-09-15 0 0.780 0.770 0.780 0.780 0.780 544,000 424,320 0.7800 260.8 257.5 260.8 260.8 260.8 1,627 260.83 2.63%
2003-09-11 0 0.760 0.760 0.770 0.740 0.770 1,300,000 985,320 0.7579 254.1 254.1 257.5 247.5 257.5 3,888 253.45 2.70%
2003-09-10 0 0.740 0.740 0.750 0.720 0.760 2,036,000 1,520,160 0.7466 247.5 247.5 250.8 240.8 254.1 6,089 249.67 -3.90%
2003-09-09 0 0.770 0.770 0.780 0.770 0.810 2,320,000 1,829,000 0.7884 257.5 257.5 260.8 257.5 270.9 6,938 263.62 -3.75%
2003-09-08 0 0.800 0.790 0.800 0.790 0.800 1,452,000 1,160,440 0.7992 267.5 264.2 267.5 264.2 267.5 4,342 267.25 1.27%
2003-09-05 0 0.790 0.790 0.800 0.790 0.820 2,420,000 1,946,800 0.8045 264.2 264.2 267.5 264.2 274.2 7,237 269.01 -2.47%
2003-09-04 0 0.810 0.810 0.820 0.790 0.850 10,808,000 8,904,720 0.8239 270.9 270.9 274.2 264.2 284.2 32,321 275.51 2.53%
2003-09-03 0 0.790 0.780 0.790 0.770 0.790 2,304,000 1,802,160 0.7822 264.2 260.8 264.2 257.5 264.2 6,890 261.56 1.28%
2003-09-02 0 0.780 0.780 0.790 0.780 0.810 588,000 463,760 0.7887 260.8 260.8 264.2 260.8 270.9 1,758 263.74 -2.50%
2003-09-01 0 0.800 0.800 0.810 0.790 0.810 1,964,000 1,571,040 0.7999 267.5 267.5 270.9 264.2 270.9 5,873 267.49 1.27%
2003-08-29 0 0.790 0.780 0.800 0.780 0.800 1,736,000 1,374,760 0.7919 264.2 260.8 267.5 260.8 267.5 5,191 264.81 0.00%
2003-08-28 0 0.790 0.780 0.790 0.760 0.800 2,352,000 1,859,760 0.7907 264.2 260.8 264.2 254.1 267.5 7,034 264.41 3.95%
2003-08-27 0 0.760 0.750 0.760 0.760 0.760 1,064,000 808,640 0.7600 254.1 250.8 254.1 254.1 254.1 3,182 254.14 0.00%
2003-08-26 0 0.760 0.750 0.760 0.750 0.770 684,000 518,840 0.7585 254.1 250.8 254.1 250.8 257.5 2,045 253.65 -1.30%
2003-08-25 0 0.770 0.760 0.780 0.770 0.780 1,776,000 1,373,760 0.7735 257.5 254.1 260.8 257.5 260.8 5,311 258.66 -2.53%
2003-08-22 0 0.790 0.790 0.800 0.780 0.800 1,144,000 907,400 0.7932 264.2 264.2 267.5 260.8 267.5 3,421 265.24 0.00%
2003-08-21 0 0.790 0.780 0.790 0.780 0.810 3,048,000 2,426,560 0.7961 264.2 260.8 264.2 260.8 270.9 9,115 266.22 -1.25%
2003-08-20 0 0.800 0.790 0.800 0.790 0.810 3,448,000 2,767,120 0.8025 267.5 264.2 267.5 264.2 270.9 10,311 268.36 1.27%
2003-08-19 0 0.790 0.780 0.800 0.780 0.830 6,712,000 5,412,240 0.8064 264.2 260.8 267.5 260.8 277.5 20,072 269.64 -1.25%
2003-08-18 0 0.800 0.800 0.820 0.790 0.860 8,612,000 6,970,160 0.8094 267.5 267.5 274.2 264.2 287.6 25,754 270.64 -1.23%
2003-08-15 0 0.810 0.800 0.810 0.730 0.820 11,952,000 9,366,080 0.7836 270.9 267.5 270.9 244.1 274.2 35,742 262.05 9.46%
2003-08-14 0 0.740 0.730 0.740 0.730 0.740 1,116,000 825,720 0.7399 247.5 244.1 247.5 244.1 247.5 3,337 247.42 0.00%
2003-08-13 0 0.740 0.730 0.740 0.720 0.760 3,416,000 2,531,520 0.7411 247.5 244.1 247.5 240.8 254.1 10,215 247.81 4.23%
2003-08-12 0 0.710 0.710 0.730 0.710 0.730 904,000 650,480 0.7196 237.4 237.4 244.1 237.4 244.1 2,703 240.62 0.00%
2003-08-11 0 0.710 0.700 0.730 0.710 0.730 1,008,000 723,640 0.7179 237.4 234.1 244.1 237.4 244.1 3,014 240.06 -1.39%
2003-08-08 0 0.720 0.720 0.730 0.720 0.740 872,000 633,880 0.7269 240.8 240.8 244.1 240.8 247.5 2,608 243.08 -1.37%
2003-08-07 0 0.730 0.720 0.740 0.720 0.750 1,992,000 1,458,400 0.7321 244.1 240.8 247.5 240.8 250.8 5,957 244.82 2.82%
2003-08-06 0 0.710 0.700 0.710 0.700 0.720 1,560,000 1,104,800 0.7082 237.4 234.1 237.4 234.1 240.8 4,665 236.82 -1.39%
2003-08-05 0 0.720 0.720 0.740 0.720 0.770 2,668,000 1,979,920 0.7421 240.8 240.8 247.5 240.8 257.5 7,979 248.15 -4.00%
2003-08-04 0 0.750 0.750 0.760 0.740 0.770 648,000 487,040 0.7516 250.8 250.8 254.1 247.5 257.5 1,938 251.33 0.00%
2003-08-01 0 0.750 0.750 0.770 0.750 0.770 1,360,000 1,036,240 0.7619 250.8 250.8 257.5 250.8 257.5 4,067 254.79 -2.60%
2003-07-31 0 0.770 0.760 0.780 0.770 0.790 1,812,000 1,405,440 0.7756 257.5 254.1 260.8 257.5 264.2 5,419 259.37 -2.53%
2003-07-30 0 0.790 0.780 0.790 0.770 0.800 3,844,000 3,037,360 0.7902 264.2 260.8 264.2 257.5 267.5 11,495 264.22 2.60%
2003-07-29 0 0.770 0.760 0.770 0.750 0.770 588,000 444,440 0.7559 257.5 254.1 257.5 250.8 257.5 1,758 252.75 0.00%
2003-07-28 0 0.770 0.770 0.780 0.740 0.780 1,216,000 926,800 0.7622 257.5 257.5 260.8 247.5 260.8 3,636 254.87 2.67%
2003-07-25 0 0.750 0.750 0.760 0.730 0.760 272,000 203,160 0.7469 250.8 250.8 254.1 244.1 254.1 813 249.76 2.74%
2003-07-24 0 0.730 0.730 0.740 0.730 0.750 1,080,000 802,200 0.7428 244.1 244.1 247.5 244.1 250.8 3,230 248.38 0.00%
2003-07-23 0 0.730 0.720 0.730 0.720 0.760 1,596,000 1,179,040 0.7387 244.1 240.8 244.1 240.8 254.1 4,773 247.03 -2.67%
2003-07-22 0 0.750 0.740 0.750 0.740 0.760 1,528,000 1,148,240 0.7515 250.8 247.5 250.8 247.5 254.1 4,569 251.29 -3.85%
2003-07-21 0 0.780 0.780 0.790 0.780 0.830 1,452,000 1,161,720 0.8001 260.8 260.8 264.2 260.8 277.5 4,342 267.54 -2.50%
2003-07-18 0 0.800 0.800 0.810 0.790 0.820 1,946,000 1,551,160 0.7971 267.5 267.5 270.9 264.2 274.2 5,819 266.55 0.00%
2003-07-17 0 0.800 0.790 0.800 0.790 0.840 13,056,000 10,704,480 0.8199 267.5 264.2 267.5 264.2 280.9 39,044 274.17 2.56%
2003-07-16 0 0.780 0.770 0.780 0.730 0.800 4,432,000 3,432,880 0.7746 260.8 257.5 260.8 244.1 267.5 13,254 259.01 6.85%
2003-07-15 0 0.730 0.720 0.740 0.720 0.760 1,676,000 1,226,680 0.7319 244.1 240.8 247.5 240.8 254.1 5,012 244.75 -3.95%
2003-07-14 0 0.760 0.750 0.770 0.720 0.760 3,016,000 2,252,000 0.7467 254.1 250.8 257.5 240.8 254.1 9,019 249.69 7.04%
2003-07-11 0 0.710 0.700 0.720 0.700 0.710 788,000 556,880 0.7067 237.4 234.1 240.8 234.1 237.4 2,356 236.32 0.00%
2003-07-10 0 0.710 0.710 0.720 0.700 0.710 1,492,000 1,058,720 0.7096 237.4 237.4 240.8 234.1 237.4 4,462 237.29 0.00%
2003-07-09 0 0.710 0.700 0.710 0.690 0.710 1,012,000 709,600 0.7012 237.4 234.1 237.4 230.7 237.4 3,026 234.47 2.90%
2003-07-08 0 0.690 0.670 0.690 0.680 0.720 3,232,000 2,249,080 0.6959 230.7 224.0 230.7 227.4 240.8 9,665 232.70 -1.43%
2003-07-07 0 0.700 0.690 0.710 0.660 0.710 4,242,000 2,951,960 0.6959 234.1 230.7 237.4 220.7 237.4 12,686 232.70 4.48%
2003-07-04 0 0.670 0.660 0.670 0.660 0.680 1,524,000 1,012,800 0.6646 224.0 220.7 224.0 220.7 227.4 4,557 222.23 -1.47%
2003-07-03 0 0.680 0.670 0.680 0.680 0.680 628,000 427,040 0.6800 227.4 224.0 227.4 227.4 227.4 1,878 227.39 0.00%
2003-07-02 0 0.680 0.670 0.680 0.650 0.680 836,000 550,840 0.6589 227.4 224.0 227.4 217.4 227.4 2,500 220.33 0.00%
2003-06-30 0 0.680 0.660 0.680 0.680 0.690 232,000 158,560 0.6834 227.4 220.7 227.4 227.4 230.7 694 228.54 0.00%
2003-06-27 0 0.680 0.670 0.690 0.680 0.690 568,000 388,120 0.6833 227.4 224.0 230.7 227.4 230.7 1,699 228.50 0.00%
2003-06-26 0 0.680 0.670 0.690 0.670 0.680 320,000 217,080 0.6784 227.4 224.0 230.7 224.0 227.4 957 226.85 3.03%
2003-06-25 0 0.660 0.660 0.670 0.660 0.670 444,000 293,840 0.6618 220.7 220.7 224.0 220.7 224.0 1,328 221.30 0.00%
2003-06-24 0 0.660 0.650 0.680 0.640 0.660 696,000 451,680 0.6490 220.7 217.4 227.4 214.0 220.7 2,081 217.01 0.00%
2003-06-23 0 0.660 0.650 0.670 0.650 0.690 836,000 558,840 0.6685 220.7 217.4 224.0 217.4 230.7 2,500 223.53 -2.94%
2003-06-20 0 0.680 0.680 0.690 0.670 0.690 1,668,000 1,133,640 0.6796 227.4 227.4 230.7 224.0 230.7 4,988 227.27 -1.45%
2003-06-19 0 0.690 0.690 0.700 0.690 0.730 2,600,000 1,823,160 0.7012 230.7 230.7 234.1 230.7 244.1 7,775 234.48 -5.48%
2003-06-18 0 0.730 0.730 0.740 0.710 0.730 1,428,000 1,028,280 0.7201 244.1 244.1 247.5 237.4 244.1 4,270 240.79 0.00%
2003-06-17 0 0.730 0.730 0.740 0.730 0.750 2,312,000 1,708,720 0.7391 244.1 244.1 247.5 244.1 250.8 6,914 247.14 -1.35%
2003-06-16 0 0.740 0.730 0.750 0.730 0.750 2,024,000 1,499,520 0.7409 247.5 244.1 250.8 244.1 250.8 6,053 247.74 0.00%
2003-06-13 0 0.740 0.730 0.750 0.690 0.750 2,720,000 1,974,720 0.7260 247.5 244.1 250.8 230.7 250.8 8,134 242.77 0.00%
2003-06-12 0 0.740 0.740 0.750 0.730 0.760 2,952,000 2,182,480 0.7393 247.5 247.5 250.8 244.1 254.1 8,828 247.23 0.00%
2003-06-11 0 0.740 0.740 0.750 0.730 0.790 8,930,000 6,820,080 0.7637 247.5 247.5 250.8 244.1 264.2 26,705 255.39 -3.90%
2003-06-10 0 0.770 0.760 0.780 0.700 0.780 9,200,000 6,863,840 0.7461 257.5 254.1 260.8 234.1 260.8 27,512 249.48 10.00%
2003-06-09 0 0.700 0.700 0.710 0.670 0.700 3,760,000 2,601,360 0.6919 234.1 234.1 237.4 224.0 234.1 11,244 231.35 4.48%
2003-06-06 0 0.670 0.670 0.680 0.650 0.680 3,372,000 2,264,440 0.6715 224.0 224.0 227.4 217.4 227.4 10,084 224.56 1.52%
2003-06-05 0 0.660 0.660 0.670 0.630 0.680 9,480,000 6,277,280 0.6622 220.7 220.7 224.0 210.7 227.4 28,350 221.42 8.20%
2003-06-03 0 0.610 0.610 0.620 0.600 0.610 1,312,000 799,680 0.6095 204.0 204.0 207.3 200.6 204.0 3,923 203.82 1.67%
2003-06-02 0 0.600 0.590 0.600 0.600 0.640 3,300,000 2,043,880 0.6194 200.6 197.3 200.6 200.6 214.0 9,869 207.11 -6.25%
2003-05-30 0 0.640 0.640 0.650 0.610 0.640 4,552,000 2,856,680 0.6276 214.0 214.0 217.4 204.0 214.0 13,613 209.86 6.67%
2003-05-29 0 0.600 0.600 0.610 0.580 0.600 49,966,000 28,526,520 0.5709 200.6 200.6 204.0 193.9 200.6 149,422 190.91 -1.64%
2003-05-28 0 0.610 0.600 0.620 0.600 0.620 1,548,000 949,000 0.6130 204.0 200.6 207.3 200.6 207.3 4,629 205.00 1.67%
2003-05-27 0 0.600 0.600 0.610 0.600 0.620 1,588,000 962,360 0.6060 200.6 200.6 204.0 200.6 207.3 4,749 202.65 -3.23%
2003-05-26 0 0.620 0.610 0.620 0.590 0.620 1,448,000 878,440 0.6067 207.3 204.0 207.3 197.3 207.3 4,330 202.86 0.00%
2003-05-23 0 0.620 0.610 0.620 0.610 0.620 860,000 526,200 0.6119 207.3 204.0 207.3 204.0 207.3 2,572 204.60 1.64%
2003-05-22 0 0.610 0.600 0.610 0.590 0.620 1,066,000 646,820 0.6068 204.0 200.6 204.0 197.3 207.3 3,188 202.90 3.39%
2003-05-21 0 0.590 0.580 0.600 0.580 0.590 1,864,000 1,093,040 0.5864 197.3 193.9 200.6 193.9 197.3 5,574 196.09 -1.67%
2003-05-20 0 0.600 0.590 0.600 0.580 0.600 3,344,000 1,985,560 0.5938 200.6 197.3 200.6 193.9 200.6 10,000 198.55 0.00%
2003-05-19 0 0.600 0.590 0.600 0.560 0.600 6,068,000 3,553,480 0.5856 200.6 197.3 200.6 187.3 200.6 18,146 195.83 9.09%
2003-05-16 0 0.550 0.540 0.550 0.540 0.560 3,600,000 1,970,600 0.5474 183.9 180.6 183.9 180.6 187.3 10,766 183.04 7.84%
2003-05-15 0 0.510 0.510 0.520 0.500 0.510 176,000 89,120 0.5064 170.5 170.5 173.9 167.2 170.5 526 169.33 2.00%
2003-05-14 0 0.500 0.510 0.520 0.495 0.520 2,340,000 1,177,960 0.5034 167.2 170.5 173.9 165.5 173.9 6,998 168.34 0.00%
2003-05-13 0 0.500 0.495 0.520 0.500 0.500 228,000 114,000 0.5000 167.2 165.5 173.9 167.2 167.2 682 167.20 0.00%
2003-05-12 0 0.500 0.500 0.520 0.500 0.520 60,000 30,800 0.5133 167.2 167.2 173.9 167.2 173.9 179 171.66 -3.85%
2003-05-09 0 0.520 0.500 0.520 - - 0 0 - 173.9 167.2 173.9 - - 0 - 0.00%
2003-05-07 0 0.520 0.500 0.530 0.520 0.520 308,000 160,160 0.5200 173.9 167.2 177.2 173.9 173.9 921 173.89 0.00%
2003-05-06 0 0.520 0.510 0.530 0.520 0.530 456,000 240,080 0.5265 173.9 170.5 177.2 173.9 177.2 1,364 176.06 1.96%
2003-05-05 0 0.510 0.520 0.530 0.500 0.530 668,000 341,860 0.5118 170.5 173.9 177.2 167.2 177.2 1,998 171.13 0.00%
2003-05-02 0 0.510 0.490 0.510 0.480 0.560 68,000 33,800 0.4971 170.5 163.9 170.5 160.5 187.3 203 166.21 6.25%
2003-04-30 0 0.480 0.460 0.490 0.475 0.480 64,000 30,620 0.4784 160.5 153.8 163.9 158.8 160.5 191 159.99 2.13%
2003-04-29 0 0.470 0.470 0.475 0.470 0.470 200,000 94,000 0.4700 157.2 157.2 158.8 157.2 157.2 598 157.17 1.08%
2003-04-28 0 0.465 0.450 0.475 0.465 0.465 124,000 57,660 0.4650 155.5 150.5 158.8 155.5 155.5 371 155.49 6.90%
2003-04-25 0 0.455 0.455 0.480 0.440 0.480 172,000 79,640 0.4630 145.5 145.5 153.5 140.7 153.5 538 148.03 -3.19%
2003-04-24 0 0.470 0.470 0.485 0.450 0.450 60,000 27,000 0.4500 150.3 150.3 155.1 143.9 143.9 188 143.86 -3.09%
2003-04-23 0 0.485 0.460 0.495 0.485 0.485 100,000 48,500 0.4850 155.1 147.1 158.2 155.1 155.1 313 155.05 -3.00%
2003-04-22 0 0.500 0.500 0.510 0.480 0.495 372,000 181,060 0.4867 159.8 159.8 163.0 153.5 158.2 1,164 155.60 0.00%
2003-04-17 0 0.500 0.490 0.500 0.510 0.510 8,000 4,080 0.5100 159.8 156.7 159.8 163.0 163.0 25 163.05 0.00%
2003-04-16 0 0.500 0.480 0.510 0.500 0.510 152,000 77,120 0.5074 159.8 153.5 163.0 159.8 163.0 475 162.20 0.00%
2003-04-15 0 0.500 0.500 0.510 0.500 0.510 352,000 176,480 0.5014 159.8 159.8 163.0 159.8 163.0 1,101 160.28 -1.96%
2003-04-14 0 0.510 0.510 0.530 0.510 0.520 460,000 238,880 0.5193 163.0 163.0 169.4 163.0 166.2 1,439 166.02 -1.92%
2003-04-11 0 0.520 0.510 0.530 0.510 0.530 160,000 83,120 0.5195 166.2 163.0 169.4 163.0 169.4 500 166.08 1.96%
2003-04-10 0 0.510 0.510 0.520 0.510 0.510 332,000 169,320 0.5100 163.0 163.0 166.2 163.0 163.0 1,038 163.05 0.00%
2003-04-09 0 0.510 0.500 0.520 0.510 0.520 140,000 72,320 0.5166 163.0 159.8 166.2 163.0 166.2 438 165.15 -1.92%
2003-04-08 0 0.520 0.520 0.530 0.510 0.520 120,000 61,800 0.5150 166.2 166.2 169.4 163.0 166.2 375 164.64 1.96%
2003-04-07 0 0.510 0.510 0.520 0.510 0.510 12,000 6,120 0.5100 163.0 163.0 166.2 163.0 163.0 38 163.05 0.00%
2003-04-04 0 0.510 0.510 0.530 0.510 0.540 104,000 53,160 0.5112 163.0 163.0 169.4 163.0 172.6 325 163.41 0.00%
2003-04-03 0 0.510 0.510 0.530 0.510 0.510 30,000 15,240 0.5080 163.0 163.0 169.4 163.0 163.0 94 162.41 -1.92%
2003-04-02 0 0.520 0.520 0.540 0.520 0.550 212,000 112,600 0.5311 166.2 166.2 172.6 166.2 175.8 663 169.80 1.96%
2003-04-01 0 0.510 0.500 0.510 0.510 0.520 244,000 124,840 0.5116 163.0 159.8 163.0 163.0 166.2 763 163.57 -7.27%
2003-03-31 0 0.550 0.550 0.560 0.500 0.550 456,000 237,040 0.5198 175.8 175.8 179.0 159.8 175.8 1,426 166.19 3.77%
2003-03-28 0 0.530 0.520 0.530 0.530 0.530 40,000 21,200 0.5300 169.4 166.2 169.4 169.4 169.4 125 169.44 -1.85%
2003-03-27 0 0.540 0.530 0.550 - - 0 0 - 172.6 169.4 175.8 - - 0 - 0.00%
2003-03-26 0 0.540 0.530 0.550 0.540 0.540 12,000 6,480 0.5400 172.6 169.4 175.8 172.6 172.6 38 172.64 1.89%
2003-03-25 0 0.530 0.520 0.550 - - 0 0 - 169.4 166.2 175.8 - - 0 - 0.00%
2003-03-24 0 0.530 0.530 0.550 0.530 0.530 196,000 103,880 0.5300 169.4 169.4 175.8 169.4 169.4 613 169.44 0.00%
2003-03-21 0 0.530 0.520 0.550 0.530 0.530 60,000 31,800 0.5300 169.4 166.2 175.8 169.4 169.4 188 169.44 -5.36%
2003-03-20 0 0.560 0.550 0.560 0.540 0.580 784,000 436,640 0.5569 179.0 175.8 179.0 172.6 185.4 2,452 178.05 -1.75%
2003-03-19 0 0.570 0.560 0.570 0.560 0.570 364,000 205,040 0.5633 182.2 179.0 182.2 179.0 182.2 1,139 180.08 1.79%
2003-03-18 0 0.560 0.550 0.560 0.540 0.560 708,000 389,320 0.5499 179.0 175.8 179.0 172.6 179.0 2,215 175.80 3.70%
2003-03-17 0 0.540 0.520 0.540 - - 0 0 - 172.6 166.2 172.6 - - 0 - 0.00%
2003-03-14 0 0.540 0.530 0.550 0.540 0.540 428,000 231,120 0.5400 172.6 169.4 175.8 172.6 172.6 1,339 172.64 0.00%
2003-03-13 0 0.540 0.520 0.540 0.550 0.550 4,000 2,200 0.5500 172.6 166.2 172.6 175.8 175.8 13 175.83 1.89%
2003-03-12 0 0.530 0.530 0.540 - - 0 0 - 169.4 169.4 172.6 - - 0 - 0.00%
2003-03-11 0 0.530 0.510 0.530 0.520 0.530 260,000 136,520 0.5251 169.4 163.0 169.4 166.2 169.4 813 167.87 1.92%
2003-03-10 0 0.520 0.520 0.540 0.495 0.510 1,240,000 626,600 0.5053 166.2 166.2 172.6 158.2 163.0 3,879 161.55 1.96%
2003-03-07 0 0.510 0.500 0.530 0.495 0.550 1,360,000 698,080 0.5133 163.0 159.8 169.4 158.2 175.8 4,254 164.10 -7.27%
2003-03-06 0 0.550 0.540 0.550 0.530 0.580 1,708,000 966,560 0.5659 175.8 172.6 175.8 169.4 185.4 5,343 180.92 -3.51%
2003-03-05 0 0.570 0.570 0.580 0.570 0.590 872,000 503,720 0.5777 182.2 182.2 185.4 182.2 188.6 2,728 184.68 -3.39%
2003-03-04 0 0.590 0.580 0.590 0.590 0.590 1,272,000 750,480 0.5900 188.6 185.4 188.6 188.6 188.6 3,979 188.62 0.00%
2003-03-03 0 0.590 0.590 0.600 0.590 0.610 2,372,000 1,425,800 0.6011 188.6 188.6 191.8 188.6 195.0 7,420 192.17 1.72%
2003-02-28 0 0.580 0.580 0.590 0.580 0.600 364,000 212,880 0.5848 185.4 185.4 188.6 185.4 191.8 1,139 186.97 -1.69%
2003-02-27 0 0.590 0.580 0.590 0.570 0.620 3,904,000 2,344,840 0.6006 188.6 185.4 188.6 182.2 198.2 12,212 192.02 -3.28%
2003-02-26 0 0.610 0.610 0.620 0.590 0.630 5,664,000 3,471,480 0.6129 195.0 195.0 198.2 188.6 201.4 17,717 195.94 5.17%
2003-02-25 0 0.580 0.580 0.590 0.580 0.610 2,328,000 1,381,960 0.5936 185.4 185.4 188.6 185.4 195.0 7,282 189.78 -1.69%
2003-02-24 0 0.590 0.580 0.590 0.560 0.590 2,764,000 1,607,280 0.5815 188.6 185.4 188.6 179.0 188.6 8,646 185.91 3.51%
2003-02-21 0 0.570 0.560 0.570 0.560 0.620 5,640,000 3,271,160 0.5800 182.2 179.0 182.2 179.0 198.2 17,642 185.42 -8.06%
2003-02-20 0 0.620 0.620 0.630 0.580 0.630 8,790,000 5,448,920 0.6199 198.2 198.2 201.4 185.4 201.4 27,495 198.18 6.90%
2003-02-19 0 0.580 0.570 0.580 0.540 0.580 1,992,000 1,120,400 0.5624 185.4 182.2 185.4 172.6 185.4 6,231 179.81 11.54%
2003-02-18 0 0.520 0.520 0.540 0.520 0.520 28,000 14,560 0.5200 166.2 166.2 172.6 166.2 166.2 88 166.24 0.00%
2003-02-17 0 0.520 0.520 0.540 0.520 0.520 40,000 20,800 0.5200 166.2 166.2 172.6 166.2 166.2 125 166.24 0.00%
2003-02-14 0 0.520 0.520 0.540 0.520 0.540 204,000 108,120 0.5300 166.2 166.2 172.6 166.2 172.6 638 169.44 -5.45%
2003-02-13 0 0.550 0.530 0.550 0.530 0.560 1,232,000 671,680 0.5452 175.8 169.4 175.8 169.4 179.0 3,854 174.30 1.85%
2003-02-12 0 0.540 0.530 0.540 0.520 0.540 444,000 235,400 0.5302 172.6 169.4 172.6 166.2 172.6 1,389 169.50 1.89%
2003-02-11 0 0.530 0.520 0.530 0.520 0.530 172,000 89,520 0.5205 169.4 166.2 169.4 166.2 169.4 538 166.39 1.92%
2003-02-10 0 0.520 0.520 0.530 0.520 0.530 60,000 31,760 0.5293 166.2 166.2 169.4 166.2 169.4 188 169.23 -1.89%
2003-02-07 0 0.530 0.520 0.530 0.530 0.530 48,000 25,440 0.5300 169.4 166.2 169.4 169.4 169.4 150 169.44 3.92%
2003-02-06 0 0.510 0.510 0.530 0.510 0.530 52,000 26,760 0.5146 163.0 163.0 169.4 163.0 169.4 163 164.52 -3.77%
2003-02-05 0 0.530 0.510 0.530 0.530 0.530 120,000 63,600 0.5300 169.4 163.0 169.4 169.4 169.4 375 169.44 3.92%
2003-02-04 0 0.510 0.510 0.530 0.510 0.510 48,000 24,480 0.5100 163.0 163.0 169.4 163.0 163.0 150 163.05 0.00%
2003-01-30 0 0.510 0.510 0.520 0.500 0.510 224,000 114,160 0.5096 163.0 163.0 166.2 159.8 163.0 701 162.93 -1.92%
2003-01-29 0 0.520 0.510 0.520 - - 0 0 - 166.2 163.0 166.2 - - 0 - 0.00%
2003-01-28 0 0.520 0.510 0.520 0.510 0.520 424,000 217,680 0.5134 166.2 163.0 166.2 163.0 166.2 1,326 164.13 -1.89%
2003-01-27 0 0.530 0.520 0.530 0.520 0.540 76,000 40,600 0.5342 169.4 166.2 169.4 166.2 172.6 238 170.79 -1.85%
2003-01-24 0 0.540 0.520 0.540 0.530 0.540 596,000 318,360 0.5342 172.6 166.2 172.6 169.4 172.6 1,864 170.77 0.00%
2003-01-23 0 0.540 0.530 0.550 0.540 0.550 424,000 229,240 0.5407 172.6 169.4 175.8 172.6 175.8 1,326 172.85 0.00%
2003-01-22 0 0.540 0.540 0.550 0.530 0.550 1,360,000 727,440 0.5349 172.6 172.6 175.8 169.4 175.8 4,254 171.00 1.89%
2003-01-21 0 0.530 0.530 0.540 0.530 0.540 544,000 288,720 0.5307 169.4 169.4 172.6 169.4 172.6 1,702 169.67 1.92%
2003-01-20 0 0.520 0.520 0.530 0.510 0.530 192,000 99,440 0.5179 166.2 166.2 169.4 163.0 169.4 601 165.58 0.00%
2003-01-17 0 0.520 0.520 0.530 0.510 0.520 280,000 145,520 0.5197 166.2 166.2 169.4 163.0 166.2 876 166.15 0.00%
2003-01-16 0 0.520 0.520 0.530 0.520 0.530 580,000 302,640 0.5218 166.2 166.2 169.4 166.2 169.4 1,814 166.82 -3.70%
2003-01-15 0 0.540 0.530 0.540 0.500 0.540 5,432,000 2,819,000 0.5190 172.6 169.4 172.6 159.8 172.6 16,991 165.91 8.00%
2003-01-14 0 0.500 0.485 0.500 0.490 0.560 5,104,000 2,651,540 0.5195 159.8 155.1 159.8 156.7 179.0 15,965 166.08 -10.71%
2003-01-13 0 0.560 0.560 0.570 0.530 0.560 5,372,000 2,628,200 0.4892 179.0 179.0 182.2 169.4 179.0 16,803 156.41 3.70%
2003-01-10 0 0.540 0.510 0.550 - - 0 0 - 172.6 163.0 175.8 - - 0 - 0.00%
2003-01-09 0 0.540 0.510 0.540 0.540 0.540 100,000 54,000 0.5400 172.6 163.0 172.6 172.6 172.6 313 172.64 5.88%
2003-01-08 0 0.510 0.500 0.530 - - 0 0 - 163.0 159.8 169.4 - - 0 - 0.00%
2003-01-07 0 0.510 - 0.520 0.510 0.510 100,000 51,000 0.5100 163.0 - 166.2 163.0 163.0 313 163.05 0.00%
2003-01-06 0 0.510 0.510 0.540 0.510 0.510 76,000 38,760 0.5100 163.0 163.0 172.6 163.0 163.0 238 163.05 -1.92%
2003-01-03 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 166.2 166.2 169.4 166.2 166.2 125 166.24 4.00%
2003-01-02 0 0.500 0.500 0.530 0.500 0.500 16,000 8,000 0.5000 159.8 159.8 169.4 159.8 159.8 50 159.85 -5.66%
2002-12-31 0 0.530 0.510 0.530 0.510 0.530 192,000 100,560 0.5238 169.4 163.0 169.4 163.0 169.4 601 167.44 0.00%
2002-12-30 0 0.530 0.510 0.530 - - 0 0 - 169.4 163.0 169.4 - - 0 - 0.00%
2002-12-27 0 0.530 0.520 0.530 0.530 0.530 80,000 42,400 0.5300 169.4 166.2 169.4 169.4 169.4 250 169.44 -1.85%
2002-12-24 0 0.540 0.520 0.550 - - 0 0 - 172.6 166.2 175.8 - - 0 - 0.00%
2002-12-23 0 0.540 0.540 0.550 0.540 0.540 352,000 190,080 0.5400 172.6 172.6 175.8 172.6 172.6 1,101 172.64 1.89%
2002-12-20 0 0.530 0.530 0.540 0.520 0.530 588,000 308,720 0.5250 169.4 169.4 172.6 166.2 169.4 1,839 167.85 3.92%
2002-12-19 0 0.510 0.500 0.520 0.500 0.510 144,000 72,120 0.5008 163.0 159.8 166.2 159.8 163.0 450 160.11 0.00%
2002-12-18 0 0.510 0.500 0.520 0.510 0.520 724,000 375,080 0.5181 163.0 159.8 166.2 163.0 166.2 2,265 165.62 -1.92%
2002-12-17 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 166.2 166.2 169.4 166.2 166.2 125 166.24 0.00%
2002-12-16 0 0.520 0.520 0.530 0.520 0.520 164,000 85,280 0.5200 166.2 166.2 169.4 166.2 166.2 513 166.24 1.96%
2002-12-13 0 0.510 0.510 0.530 0.510 0.520 220,000 114,000 0.5182 163.0 163.0 169.4 163.0 166.2 688 165.66 -1.92%
2002-12-12 0 0.520 0.520 0.530 0.500 0.520 296,000 151,520 0.5119 166.2 166.2 169.4 159.8 166.2 926 163.65 0.00%
2002-12-11 0 0.520 0.490 0.520 0.520 0.520 4,000 2,080 0.5200 166.2 156.7 166.2 166.2 166.2 13 166.24 -1.89%
2002-12-10 0 0.530 0.500 0.530 0.520 0.530 336,000 174,840 0.5204 169.4 159.8 169.4 166.2 169.4 1,051 166.36 1.92%
2002-12-09 0 0.520 0.520 0.530 0.520 0.520 152,000 79,040 0.5200 166.2 166.2 169.4 166.2 166.2 475 166.24 0.00%
2002-12-06 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 166.2 163.0 169.4 166.2 166.2 63 166.24 0.00%
2002-12-05 0 0.520 0.510 0.530 0.520 0.520 272,000 141,440 0.5200 166.2 163.0 169.4 166.2 166.2 851 166.24 0.00%
2002-12-04 0 0.520 0.510 0.530 0.520 0.520 300,000 156,000 0.5200 166.2 163.0 169.4 166.2 166.2 938 166.24 0.00%
2002-12-03 0 0.520 0.510 0.530 0.500 0.530 610,000 315,158 0.5167 166.2 163.0 169.4 159.8 169.4 1,908 165.17 5.05%
2002-12-02 0 0.495 0.495 0.520 0.495 0.500 792,000 395,520 0.4994 158.2 158.2 166.2 158.2 159.8 2,477 159.65 -1.00%
2002-11-29 0 0.500 0.495 0.500 0.485 0.550 1,708,000 870,120 0.5094 159.8 158.2 159.8 155.1 175.8 5,343 162.87 -3.85%
2002-11-28 0 0.520 0.510 0.540 0.520 0.550 812,000 425,160 0.5236 166.2 163.0 172.6 166.2 175.8 2,540 167.39 -5.45%
2002-11-27 0 0.550 0.540 0.550 - - 0 0 - 175.8 172.6 175.8 - - 0 - 0.00%
2002-11-26 0 0.550 0.540 0.560 0.540 0.560 924,000 507,160 0.5489 175.8 172.6 179.0 172.6 179.0 2,890 175.47 0.00%
2002-11-25 0 0.550 0.540 0.560 0.550 0.550 724,000 398,200 0.5500 175.8 172.6 179.0 175.8 175.8 2,265 175.83 0.00%
2002-11-22 0 0.550 0.540 0.560 0.550 0.560 340,000 190,000 0.5588 175.8 172.6 179.0 175.8 179.0 1,064 178.65 1.85%
2002-11-21 0 0.540 0.530 0.560 0.540 0.570 380,000 211,200 0.5558 172.6 169.4 179.0 172.6 182.2 1,189 177.68 -3.57%
2002-11-20 0 0.560 0.560 0.570 0.560 0.580 92,000 52,720 0.5730 179.0 179.0 182.2 179.0 185.4 288 183.20 -1.75%
2002-11-19 0 0.570 0.550 0.570 0.550 0.570 1,164,000 645,440 0.5545 182.2 175.8 182.2 175.8 182.2 3,641 177.27 3.64%
2002-11-18 0 0.550 0.530 0.560 0.550 0.550 516,000 283,800 0.5500 175.8 169.4 179.0 175.8 175.8 1,614 175.83 0.00%
2002-11-15 0 0.550 0.540 0.560 0.550 0.550 460,000 253,000 0.5500 175.8 172.6 179.0 175.8 175.8 1,439 175.83 3.77%
2002-11-14 0 0.530 0.530 0.560 0.530 0.550 616,000 334,520 0.5431 169.4 169.4 179.0 169.4 175.8 1,927 173.61 -1.85%
2002-11-13 0 0.540 0.510 0.550 0.530 0.540 852,000 457,080 0.5365 172.6 163.0 175.8 169.4 172.6 2,665 171.51 1.89%
2002-11-12 0 0.530 0.520 0.550 0.510 0.530 540,000 280,200 0.5189 169.4 166.2 175.8 163.0 169.4 1,689 165.89 -3.64%
2002-11-11 0 0.550 0.540 0.560 0.550 0.550 332,000 182,600 0.5500 175.8 172.6 179.0 175.8 175.8 1,038 175.83 0.00%
2002-11-08 0 0.550 0.540 0.560 0.540 0.550 176,000 96,440 0.5480 175.8 172.6 179.0 172.6 175.8 551 175.18 1.85%
2002-11-07 0 0.540 0.540 0.570 0.495 0.560 812,000 424,440 0.5227 172.6 172.6 182.2 158.2 179.0 2,540 167.11 9.09%
2002-11-06 0 0.495 0.485 0.510 0.480 0.500 3,320,000 1,638,920 0.4937 158.2 155.1 163.0 153.5 159.8 10,385 157.82 -4.81%
2002-11-05 0 0.520 0.520 0.540 0.520 0.520 32,000 16,640 0.5200 166.2 166.2 172.6 166.2 166.2 100 166.24 -3.70%
2002-11-04 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 172.6 172.6 175.8 172.6 172.6 438 172.64 0.00%
2002-11-01 0 0.540 0.520 0.540 0.530 0.550 540,000 288,800 0.5348 172.6 166.2 172.6 169.4 175.8 1,689 170.98 -1.82%
2002-10-31 0 0.550 0.530 0.560 0.540 0.550 336,000 181,800 0.5411 175.8 169.4 179.0 172.6 175.8 1,051 172.98 0.00%
2002-10-30 0 0.550 0.540 0.550 0.550 0.550 504,000 277,200 0.5500 175.8 172.6 175.8 175.8 175.8 1,576 175.83 0.00%
2002-10-29 0 0.550 0.540 0.550 0.550 0.560 2,696,000 1,483,280 0.5502 175.8 172.6 175.8 175.8 179.0 8,433 175.89 -1.79%
2002-10-28 0 0.560 0.540 0.560 0.550 0.580 3,924,000 2,199,040 0.5604 179.0 172.6 179.0 175.8 185.4 12,274 179.16 -5.08%
2002-10-25 0 0.590 0.580 0.590 0.580 0.600 784,000 460,560 0.5874 188.6 185.4 188.6 185.4 191.8 2,452 187.81 -1.67%
2002-10-24 0 0.600 0.570 0.600 0.570 0.600 3,140,000 1,824,600 0.5811 191.8 182.2 191.8 182.2 191.8 9,822 185.77 0.00%
2002-10-23 0 0.600 0.570 0.600 0.580 0.610 2,596,000 1,538,040 0.5925 191.8 182.2 191.8 185.4 195.0 8,120 189.41 0.00%
2002-10-22 0 0.600 0.590 0.610 0.580 0.610 2,708,000 1,609,200 0.5942 191.8 188.6 195.0 185.4 195.0 8,471 189.98 -3.23%
2002-10-21 0 0.620 0.600 0.620 0.610 0.630 2,952,000 1,822,120 0.6172 198.2 191.8 198.2 195.0 201.4 9,234 197.33 1.64%
2002-10-18 0 0.610 0.600 0.610 0.600 0.620 6,920,000 4,234,680 0.6119 195.0 191.8 195.0 191.8 198.2 21,646 195.64 1.67%
2002-10-17 0 0.600 0.600 0.610 0.600 0.610 2,508,000 1,515,000 0.6041 191.8 191.8 195.0 191.8 195.0 7,845 193.12 0.00%
2002-10-16 0 0.600 0.590 0.600 0.590 0.610 1,920,000 1,146,400 0.5971 191.8 188.6 191.8 188.6 195.0 6,006 190.89 0.00%
2002-10-15 0 0.600 0.590 0.610 0.600 0.610 1,100,000 661,320 0.6012 191.8 188.6 195.0 191.8 195.0 3,441 192.20 0.00%
2002-10-11 0 0.600 0.590 0.600 0.590 0.610 1,656,000 982,480 0.5933 191.8 188.6 191.8 188.6 195.0 5,180 189.67 0.00%
2002-10-10 0 0.600 0.600 0.610 0.580 0.600 1,800,000 1,075,000 0.5972 191.8 191.8 195.0 185.4 191.8 5,630 190.93 -1.64%
2002-10-09 0 0.610 0.600 0.610 0.600 0.620 1,340,000 823,880 0.6148 195.0 191.8 195.0 191.8 198.2 4,191 196.56 -1.61%
2002-10-08 0 0.620 0.600 0.620 0.610 0.620 892,000 544,200 0.6101 198.2 191.8 198.2 195.0 198.2 2,790 195.04 -1.59%
2002-10-07 0 0.630 0.620 0.630 0.600 0.630 1,820,000 1,120,800 0.6158 201.4 198.2 201.4 191.8 201.4 5,693 196.88 0.00%
2002-10-04 0 0.630 0.610 0.630 0.620 0.640 1,484,000 927,560 0.6250 201.4 195.0 201.4 198.2 204.6 4,642 199.82 0.00%
2002-10-03 0 0.630 0.610 0.630 0.620 0.630 1,776,000 1,106,520 0.6230 201.4 195.0 201.4 198.2 201.4 5,555 199.18 0.32%
2002-10-02 0 0.640 0.630 0.640 0.630 0.640 1,868,000 1,185,320 0.6345 200.8 197.6 200.8 197.6 200.8 5,955 199.06 1.59%
2002-09-30 0 0.630 0.620 0.640 0.620 0.630 1,196,000 752,120 0.6289 197.6 194.5 200.8 194.5 197.6 3,813 197.28 -1.56%
2002-09-27 0 0.640 0.630 0.640 0.630 0.640 1,480,000 937,520 0.6335 200.8 197.6 200.8 197.6 200.8 4,718 198.72 0.00%
2002-09-26 0 0.640 0.620 0.640 0.630 0.640 1,544,000 975,640 0.6319 200.8 194.5 200.8 197.6 200.8 4,922 198.23 1.59%
2002-09-25 0 0.630 0.630 0.640 0.630 0.630 1,600,000 1,008,000 0.6300 197.6 197.6 200.8 197.6 197.6 5,100 197.63 0.00%
2002-09-24 0 0.630 0.620 0.630 0.620 0.650 1,932,000 1,215,520 0.6292 197.6 194.5 197.6 194.5 203.9 6,159 197.37 -1.56%
2002-09-23 0 0.640 0.630 0.640 0.620 0.640 1,220,000 771,600 0.6325 200.8 197.6 200.8 194.5 200.8 3,889 198.40 1.59%
2002-09-20 0 0.630 0.630 0.640 0.620 0.630 648,000 403,600 0.6228 197.6 197.6 200.8 194.5 197.6 2,066 195.39 -3.08%
2002-09-19 0 0.650 0.630 0.650 0.630 0.670 1,572,000 1,023,680 0.6512 203.9 197.6 203.9 197.6 210.2 5,011 204.28 1.56%
2002-09-18 0 0.640 0.640 0.650 0.630 0.640 1,436,000 912,440 0.6354 200.8 200.8 203.9 197.6 200.8 4,578 199.33 -1.54%
2002-09-17 0 0.650 0.640 0.660 0.630 0.650 1,464,000 940,720 0.6426 203.9 200.8 207.0 197.6 203.9 4,667 201.58 4.84%
2002-09-16 0 0.620 0.620 0.630 0.610 0.630 1,884,000 1,169,920 0.6210 194.5 194.5 197.6 191.4 197.6 6,006 194.80 0.00%
2002-09-13 0 0.620 0.620 0.630 0.620 0.620 432,000 267,840 0.6200 194.5 194.5 197.6 194.5 194.5 1,377 194.50 -1.59%
2002-09-12 0 0.630 0.630 0.640 0.620 0.630 648,000 405,760 0.6262 197.6 197.6 200.8 194.5 197.6 2,066 196.43 0.00%
2002-09-11 0 0.630 0.630 0.640 0.630 0.630 940,000 592,200 0.6300 197.6 197.6 200.8 197.6 197.6 2,996 197.63 -1.56%
2002-09-10 0 0.640 0.630 0.640 0.630 0.640 1,360,000 856,880 0.6301 200.8 197.6 200.8 197.6 200.8 4,335 197.65 1.59%
2002-09-09 0 0.630 0.620 0.640 0.620 0.640 880,000 557,200 0.6332 197.6 194.5 200.8 194.5 200.8 2,805 198.63 -1.56%
2002-09-06 0 0.640 0.620 0.640 0.620 0.640 1,136,000 717,720 0.6318 200.8 194.5 200.8 194.5 200.8 3,621 198.20 1.59%
2002-09-05 0 0.630 0.620 0.630 0.630 0.650 980,000 625,200 0.6380 197.6 194.5 197.6 197.6 203.9 3,124 200.13 -1.56%
2002-09-04 0 0.640 0.620 0.640 0.630 0.640 1,628,000 1,030,000 0.6327 200.8 194.5 200.8 197.6 200.8 5,190 198.47 0.00%
2002-09-03 0 0.640 0.630 0.640 0.630 0.640 952,000 607,280 0.6379 200.8 197.6 200.8 197.6 200.8 3,035 200.11 0.00%
2002-09-02 0 0.640 0.630 0.650 0.640 0.650 924,000 594,720 0.6436 200.8 197.6 203.9 200.8 203.9 2,945 201.91 0.00%
2002-08-30 0 0.640 0.630 0.650 0.630 0.650 1,316,000 839,120 0.6376 200.8 197.6 203.9 197.6 203.9 4,195 200.03 1.59%
2002-08-29 0 0.630 0.620 0.630 0.620 0.630 608,000 378,400 0.6224 197.6 194.5 197.6 194.5 197.6 1,938 195.24 0.00%
2002-08-28 0 0.630 0.620 0.640 0.630 0.650 1,812,000 1,151,000 0.6352 197.6 194.5 200.8 197.6 203.9 5,776 199.27 -1.56%
2002-08-27 0 0.640 0.640 0.650 0.640 0.670 1,064,000 698,800 0.6568 200.8 200.8 203.9 200.8 210.2 3,392 206.03 -3.03%
2002-08-26 0 0.660 0.650 0.660 0.660 0.680 668,000 446,880 0.6690 207.0 203.9 207.0 207.0 213.3 2,129 209.86 0.00%
2002-08-23 0 0.660 0.650 0.660 0.640 0.690 3,584,000 2,388,360 0.6664 207.0 203.9 207.0 200.8 216.5 11,425 209.05 1.54%
2002-08-22 0 0.650 0.640 0.650 0.640 0.660 1,716,000 1,114,120 0.6493 203.9 200.8 203.9 200.8 207.0 5,470 203.67 0.00%
2002-08-21 0 0.650 0.630 0.650 0.640 0.660 752,000 491,520 0.6536 203.9 197.6 203.9 200.8 207.0 2,397 205.04 -1.52%
2002-08-20 0 0.660 0.650 0.660 0.640 0.660 1,520,000 995,520 0.6549 207.0 203.9 207.0 200.8 207.0 4,845 205.46 4.76%
2002-08-19 0 0.630 0.620 0.630 0.610 0.630 984,000 606,440 0.6163 197.6 194.5 197.6 191.4 197.6 3,137 193.33 0.00%
2002-08-16 0 0.630 0.620 0.630 0.620 0.630 936,000 583,520 0.6234 197.6 194.5 197.6 194.5 197.6 2,984 195.57 0.00%
2002-08-15 0 0.630 0.610 0.630 0.600 0.630 1,772,000 1,094,360 0.6176 197.6 191.4 197.6 188.2 197.6 5,649 193.74 5.00%
2002-08-14 0 0.600 0.580 0.600 0.580 0.610 540,000 320,960 0.5944 188.2 181.9 188.2 181.9 191.4 1,721 186.46 0.00%
2002-08-13 0 0.600 0.590 0.600 0.600 0.610 416,000 249,760 0.6004 188.2 185.1 188.2 188.2 191.4 1,326 188.34 -1.64%
2002-08-12 0 0.610 0.600 0.610 0.600 0.610 420,000 255,000 0.6071 191.4 188.2 191.4 188.2 191.4 1,339 190.46 0.00%
2002-08-09 0 0.610 0.600 0.610 0.600 0.620 348,000 209,960 0.6033 191.4 188.2 191.4 188.2 194.5 1,109 189.27 0.00%
2002-08-08 0 0.610 0.600 0.610 0.600 0.620 296,000 179,960 0.6080 191.4 188.2 191.4 188.2 194.5 944 190.72 0.00%
2002-08-07 0 0.610 0.600 0.610 0.600 0.610 504,000 306,320 0.6078 191.4 188.2 191.4 188.2 191.4 1,607 190.66 1.67%
2002-08-06 0 0.600 0.590 0.600 0.580 0.610 2,012,000 1,203,680 0.5983 188.2 185.1 188.2 181.9 191.4 6,414 187.67 3.45%
2002-08-05 0 0.580 0.580 0.620 0.580 0.630 1,956,000 1,170,920 0.5986 181.9 181.9 194.5 181.9 197.6 6,235 187.79 -7.94%
2002-08-02 0 0.630 0.610 0.630 0.620 0.630 1,180,000 736,120 0.6238 197.6 191.4 197.6 194.5 197.6 3,762 195.70 -3.08%
2002-08-01 0 0.650 0.650 0.660 0.640 0.650 136,000 87,680 0.6447 203.9 203.9 207.0 200.8 203.9 434 202.25 0.00%
2002-07-31 0 0.650 0.640 0.650 0.640 0.650 60,000 38,800 0.6467 203.9 200.8 203.9 200.8 203.9 191 202.86 3.17%
2002-07-30 0 0.630 0.640 0.650 0.630 0.670 2,052,000 1,326,920 0.6466 197.6 200.8 203.9 197.6 210.2 6,541 202.85 -3.08%
2002-07-29 0 0.650 0.640 0.650 0.640 0.660 848,000 547,280 0.6454 203.9 200.8 203.9 200.8 207.0 2,703 202.46 -1.52%
2002-07-26 0 0.660 0.650 0.660 0.610 0.670 3,388,000 2,162,680 0.6383 207.0 203.9 207.0 191.4 210.2 10,800 200.25 1.54%
2002-07-25 0 0.650 0.650 0.660 0.650 0.670 860,000 564,840 0.6568 203.9 203.9 207.0 203.9 210.2 2,741 206.04 0.00%
2002-07-24 0 0.650 0.650 0.660 0.640 0.670 2,408,000 1,568,840 0.6515 203.9 203.9 207.0 200.8 210.2 7,676 204.38 0.00%
2002-07-23 0 0.650 0.650 0.660 0.630 0.650 976,000 628,680 0.6441 203.9 203.9 207.0 197.6 203.9 3,111 202.07 3.17%
2002-07-22 0 0.630 0.630 0.640 0.630 0.640 556,000 351,600 0.6324 197.6 197.6 200.8 197.6 200.8 1,772 198.38 -1.56%
2002-07-19 0 0.640 0.640 0.650 0.640 0.650 1,020,000 658,960 0.6460 200.8 200.8 203.9 200.8 203.9 3,251 202.66 -1.54%
2002-07-18 0 0.650 0.640 0.650 0.650 0.660 696,000 455,120 0.6539 203.9 200.8 203.9 203.9 207.0 2,219 205.13 3.17%
2002-07-17 0 0.630 0.630 0.650 0.630 0.680 4,852,000 3,157,120 0.6507 197.6 197.6 203.9 197.6 213.3 15,467 204.12 -7.35%
2002-07-16 0 0.680 0.680 0.690 0.680 0.700 2,164,000 1,501,120 0.6937 213.3 213.3 216.5 213.3 219.6 6,898 217.61 -4.23%
2002-07-15 0 0.710 0.700 0.710 0.700 0.720 788,000 555,960 0.7055 222.7 219.6 222.7 219.6 225.9 2,512 221.33 -2.74%
2002-07-12 0 0.730 0.720 0.730 0.670 0.740 7,848,000 5,505,920 0.7016 229.0 225.9 229.0 210.2 232.1 25,017 220.08 8.96%
2002-07-11 0 0.670 0.660 0.670 0.650 0.670 736,000 486,600 0.6611 210.2 207.0 210.2 203.9 210.2 2,346 207.40 -1.47%
2002-07-10 0 0.680 0.670 0.680 0.640 0.680 1,268,000 837,200 0.6603 213.3 210.2 213.3 200.8 213.3 4,042 207.12 6.25%
2002-07-09 0 0.640 0.640 0.650 0.640 0.650 1,664,000 1,069,800 0.6429 200.8 200.8 203.9 200.8 203.9 5,304 201.68 -3.03%
2002-07-08 0 0.660 0.650 0.660 0.660 0.680 2,120,000 1,404,360 0.6624 207.0 203.9 207.0 207.0 213.3 6,758 207.81 -2.94%
2002-07-05 0 0.680 0.670 0.680 0.670 0.680 1,236,000 828,600 0.6704 213.3 210.2 213.3 210.2 213.3 3,940 210.30 0.00%
2002-07-04 0 0.680 0.670 0.680 0.660 0.680 2,328,000 1,552,560 0.6669 213.3 210.2 213.3 207.0 213.3 7,421 209.21 4.62%
2002-07-03 0 0.650 0.650 0.660 0.640 0.660 1,952,000 1,263,040 0.6470 203.9 203.9 207.0 200.8 207.0 6,222 202.98 3.17%
2002-07-02 0 0.630 0.620 0.630 0.630 0.660 2,876,000 1,835,560 0.6382 197.6 194.5 197.6 197.6 207.0 9,168 200.22 -4.55%
2002-06-28 0 0.660 0.660 0.670 0.660 0.680 1,564,000 1,053,400 0.6735 207.0 207.0 210.2 207.0 213.3 4,986 211.29 -1.49%
2002-06-27 0 0.670 0.660 0.680 0.640 0.670 2,740,000 1,786,688 0.6521 210.2 207.0 213.3 200.8 210.2 8,734 204.56 6.35%
2002-06-26 0 0.630 0.620 0.640 0.620 0.660 5,568,000 3,536,760 0.6352 197.6 194.5 200.8 194.5 207.0 17,749 199.26 -7.35%
2002-06-25 0 0.680 0.670 0.680 0.670 0.720 1,740,000 1,198,280 0.6887 213.3 210.2 213.3 210.2 225.9 5,547 216.04 -5.56%
2002-06-24 0 0.720 0.700 0.720 0.680 0.720 3,632,000 2,528,680 0.6962 225.9 219.6 225.9 213.3 225.9 11,578 218.41 5.88%
2002-06-21 0 0.680 0.680 0.690 0.680 0.700 1,664,000 1,140,320 0.6853 213.3 213.3 216.5 213.3 219.6 5,304 214.98 -2.86%
2002-06-20 0 0.700 0.690 0.700 0.670 0.710 1,544,000 1,064,920 0.6897 219.6 216.5 219.6 210.2 222.7 4,922 216.37 -2.78%
2002-06-19 0 0.720 0.710 0.720 0.700 0.760 1,948,000 1,413,960 0.7259 225.9 222.7 225.9 219.6 238.4 6,210 227.70 -6.49%
2002-06-18 0 0.770 0.770 0.780 0.750 0.800 1,458,000 1,142,500 0.7836 241.6 241.6 244.7 235.3 251.0 4,648 245.82 -2.53%
2002-06-17 0 0.790 0.790 0.800 0.790 0.820 1,604,000 1,295,360 0.8076 247.8 247.8 251.0 247.8 257.2 5,113 253.34 -3.66%
2002-06-14 0 0.820 0.820 0.830 0.800 0.830 2,020,000 1,643,520 0.8136 257.2 257.2 260.4 251.0 260.4 6,439 255.24 -1.20%
2002-06-13 0 0.830 0.820 0.830 0.810 0.850 4,216,000 3,498,920 0.8299 260.4 257.2 260.4 254.1 266.6 13,439 260.35 2.47%
2002-06-12 0 0.810 0.790 0.810 0.760 0.810 3,552,000 2,801,360 0.7887 254.1 247.8 254.1 238.4 254.1 11,323 247.41 5.19%
2002-06-11 0 0.770 0.770 0.780 0.760 0.780 532,000 407,400 0.7658 241.6 241.6 244.7 238.4 244.7 1,696 240.23 0.00%
2002-06-10 0 0.770 0.770 0.780 0.760 0.790 4,400,000 3,357,880 0.7632 241.6 241.6 244.7 238.4 247.8 14,026 239.40 1.32%
2002-06-07 0 0.760 0.760 0.770 0.740 0.800 3,800,000 2,889,560 0.7604 238.4 238.4 241.6 232.1 251.0 12,113 238.54 -5.00%
2002-06-06 0 0.800 0.800 0.810 0.790 0.820 5,620,000 4,512,120 0.8029 251.0 251.0 254.1 247.8 257.2 17,915 251.86 1.27%
2002-06-05 0 0.790 0.780 0.790 0.770 0.790 3,892,000 3,044,240 0.7822 247.8 244.7 247.8 241.6 247.8 12,407 245.37 5.33%
2002-06-04 0 0.750 0.750 0.760 0.740 0.790 4,708,000 3,600,480 0.7648 235.3 235.3 238.4 232.1 247.8 15,008 239.91 -2.60%
2002-06-03 0 0.770 0.760 0.770 0.770 0.830 3,588,000 2,857,640 0.7964 241.6 238.4 241.6 241.6 260.4 11,438 249.85 -8.33%
2002-05-31 0 0.840 0.840 0.850 0.830 0.850 3,584,000 3,021,760 0.8431 263.5 263.5 266.6 260.4 266.6 11,425 264.49 1.20%
2002-05-30 0 0.830 0.830 0.840 0.830 0.860 10,688,000 8,998,280 0.8419 260.4 260.4 263.5 260.4 269.8 34,071 264.11 -4.60%
2002-05-29 0 0.870 0.860 0.870 0.810 0.880 38,040,000 32,664,720 0.8587 272.9 269.8 272.9 254.1 276.1 121,261 269.37 7.41%
2002-05-28 0 0.810 0.800 0.820 0.790 0.840 20,624,000 16,915,960 0.8202 254.1 251.0 257.2 247.8 263.5 65,744 257.30 0.00%
2002-05-27 0 0.810 0.800 0.810 0.770 0.810 18,140,000 14,330,400 0.7900 254.1 251.0 254.1 241.6 254.1 57,826 247.82 2.53%
2002-05-24 0 0.790 0.790 0.800 0.730 0.800 34,528,000 26,775,520 0.7755 247.8 247.8 251.0 229.0 251.0 110,066 243.27 6.76%
2002-05-23 0 0.740 0.740 0.750 0.730 0.780 33,028,000 25,020,720 0.7576 232.1 232.1 235.3 229.0 244.7 105,285 237.65 -1.33%
2002-05-22 0 0.750 0.740 0.750 0.710 0.760 39,926,000 29,615,360 0.7418 235.3 232.1 235.3 222.7 238.4 127,274 232.69 7.14%
2002-05-21 0 0.700 0.690 0.700 0.660 0.700 27,052,000 18,474,920 0.6829 219.6 216.5 219.6 207.0 219.6 86,235 214.24 6.06%
2002-05-17 0 0.660 0.650 0.660 0.630 0.670 8,432,000 5,525,640 0.6553 207.0 203.9 207.0 197.6 210.2 26,879 205.57 4.76%
2002-05-16 0 0.650 0.640 0.650 0.650 0.660 3,536,000 2,310,040 0.6533 197.6 194.6 197.6 197.6 200.7 11,630 198.63 0.00%
2002-05-15 0 0.650 0.650 0.660 0.650 0.670 4,956,000 3,265,480 0.6589 197.6 197.6 200.7 197.6 203.7 16,300 200.34 -1.52%
2002-05-14 0 0.660 0.660 0.670 0.650 0.680 15,544,000 10,335,160 0.6649 200.7 200.7 203.7 197.6 206.8 51,123 202.16 3.13%
2002-05-13 0 0.640 0.640 0.650 0.620 0.640 3,446,000 2,191,340 0.6359 194.6 194.6 197.6 188.5 194.6 11,334 193.35 3.23%
2002-05-10 0 0.620 0.620 0.630 0.620 0.630 1,484,000 931,320 0.6276 188.5 188.5 191.6 188.5 191.6 4,881 190.81 -1.59%
2002-05-09 0 0.630 0.620 0.630 0.620 0.640 4,236,000 2,673,320 0.6311 191.6 188.5 191.6 188.5 194.6 13,932 191.88 0.00%
2002-05-08 0 0.630 0.630 0.640 0.630 0.640 1,964,000 1,246,200 0.6345 191.6 191.6 194.6 191.6 194.6 6,459 192.93 0.00%
2002-05-07 0 0.630 0.630 0.640 0.620 0.640 2,448,000 1,557,280 0.6361 191.6 191.6 194.6 188.5 194.6 8,051 193.42 0.00%
2002-05-06 0 0.630 0.630 0.640 0.630 0.650 3,444,000 2,200,600 0.6390 191.6 191.6 194.6 191.6 197.6 11,327 194.28 -4.55%
2002-05-03 0 0.660 0.650 0.660 0.640 0.660 2,392,000 1,554,960 0.6501 200.7 197.6 200.7 194.6 200.7 7,867 197.65 1.54%
2002-05-02 0 0.650 0.650 0.660 0.650 0.670 6,080,000 4,015,040 0.6604 197.6 197.6 200.7 197.6 203.7 19,997 200.78 1.56%
2002-04-30 0 0.640 0.640 0.650 0.630 0.650 2,924,000 1,890,640 0.6466 194.6 194.6 197.6 191.6 197.6 9,617 196.60 1.59%
2002-04-29 0 0.630 0.630 0.640 0.630 0.650 2,816,000 1,794,840 0.6374 191.6 191.6 194.6 191.6 197.6 9,262 193.79 -3.08%
2002-04-26 0 0.650 0.640 0.650 0.640 0.660 1,904,000 1,232,800 0.6475 197.6 194.6 197.6 194.6 200.7 6,262 196.87 0.00%
2002-04-25 0 0.650 0.650 0.660 0.650 0.690 5,608,000 3,744,680 0.6677 197.6 197.6 200.7 197.6 209.8 18,444 203.03 -2.99%
2002-04-24 0 0.670 0.660 0.670 0.640 0.670 7,028,000 4,606,480 0.6554 203.7 200.7 203.7 194.6 203.7 23,115 199.29 4.69%
2002-04-23 0 0.640 0.640 0.650 0.630 0.660 4,856,000 3,169,040 0.6526 194.6 194.6 197.6 191.6 200.7 15,971 198.42 0.00%
2002-04-22 0 0.640 0.640 0.650 0.640 0.670 9,340,000 6,122,760 0.6555 194.6 194.6 197.6 194.6 203.7 30,719 199.32 -3.03%
2002-04-19 0 0.660 0.660 0.670 0.660 0.710 16,052,000 10,979,680 0.6840 200.7 200.7 203.7 200.7 215.9 52,794 207.97 -5.71%
2002-04-18 0 0.700 0.690 0.700 0.680 0.720 28,660,000 19,981,680 0.6972 212.8 209.8 212.8 206.8 218.9 94,261 211.98 1.45%
2002-04-17 0 0.690 0.680 0.690 0.690 0.720 24,612,000 17,114,800 0.6954 209.8 206.8 209.8 209.8 218.9 80,947 211.43 -1.43%
2002-04-16 0 0.700 0.690 0.700 0.680 0.720 40,780,000 28,637,800 0.7023 212.8 209.8 212.8 206.8 218.9 134,123 213.52 4.48%
2002-04-15 0 0.670 0.670 0.680 0.650 0.680 15,632,000 10,352,480 0.6623 203.7 203.7 206.8 197.6 206.8 51,413 201.36 1.52%
2002-04-12 0 0.660 0.660 0.670 0.660 0.680 10,152,000 6,731,400 0.6631 200.7 200.7 203.7 200.7 206.8 33,389 201.60 -1.49%
2002-04-11 0 0.670 0.670 0.680 0.660 0.700 22,616,000 15,410,160 0.6814 203.7 203.7 206.8 200.7 212.8 74,383 207.17 -2.90%
2002-04-10 0 0.690 0.680 0.690 0.620 0.700 46,916,000 31,390,520 0.6691 209.8 206.8 209.8 188.5 212.8 154,304 203.43 11.29%
2002-04-09 0 0.620 0.620 0.630 0.620 0.650 4,476,000 2,813,120 0.6285 188.5 188.5 191.6 188.5 197.6 14,721 191.09 -3.12%
2002-04-08 0 0.640 0.630 0.640 0.630 0.670 20,136,000 13,052,000 0.6482 194.6 191.6 194.6 191.6 203.7 66,226 197.08 1.59%
2002-04-04 0 0.630 0.630 0.640 0.620 0.670 34,042,000 22,121,320 0.6498 191.6 191.6 194.6 188.5 203.7 111,962 197.58 1.61%
2002-04-03 0 0.620 0.610 0.620 0.570 0.640 11,300,000 7,014,600 0.6208 188.5 185.5 188.5 173.3 194.6 37,165 188.74 8.77%
2002-04-02 0 0.570 0.570 0.590 0.570 0.590 276,000 158,280 0.5735 173.3 173.3 179.4 173.3 179.4 908 174.37 -3.39%
2002-03-28 0 0.590 0.590 0.600 0.570 0.600 1,520,000 888,000 0.5842 179.4 179.4 182.4 173.3 182.4 4,999 177.63 3.51%
2002-03-27 0 0.570 0.570 0.580 0.560 0.580 856,000 489,040 0.5713 173.3 173.3 176.3 170.3 176.3 2,815 173.71 1.79%
2002-03-26 0 0.560 0.550 0.570 0.550 0.580 1,516,000 858,480 0.5663 170.3 167.2 173.3 167.2 176.3 4,986 172.18 -3.45%
2002-03-25 0 0.580 0.570 0.580 0.580 0.590 1,008,000 585,320 0.5807 176.3 173.3 176.3 176.3 179.4 3,315 176.55 -1.69%
2002-03-22 0 0.590 0.590 0.600 0.590 0.600 536,000 318,400 0.5940 179.4 179.4 182.4 179.4 182.4 1,763 180.61 -3.28%
2002-03-21 0 0.610 0.600 0.610 0.580 0.610 6,460,000 3,868,120 0.5988 185.5 182.4 185.5 176.3 185.5 21,247 182.06 0.00%
2002-03-20 0 0.610 0.610 0.620 0.600 0.620 6,192,000 3,746,200 0.6050 185.5 185.5 188.5 182.4 188.5 20,365 183.95 0.00%
2002-03-19 0 0.610 0.600 0.610 0.600 0.620 2,268,000 1,393,960 0.6146 185.5 182.4 185.5 182.4 188.5 7,459 186.88 -1.61%
2002-03-18 0 0.620 0.610 0.620 0.590 0.630 7,480,000 4,596,920 0.6146 188.5 185.5 188.5 179.4 191.6 24,601 186.86 3.33%
2002-03-15 0 0.600 0.590 0.600 0.580 0.600 3,500,000 2,052,840 0.5865 182.4 179.4 182.4 176.3 182.4 11,511 178.33 1.69%
2002-03-14 0 0.590 0.590 0.600 0.590 0.600 3,272,000 1,949,880 0.5959 179.4 179.4 182.4 179.4 182.4 10,761 181.19 -1.67%
2002-03-13 0 0.600 0.590 0.600 0.590 0.610 4,472,000 2,684,520 0.6003 182.4 179.4 182.4 179.4 185.5 14,708 182.52 1.69%
2002-03-12 0 0.590 0.590 0.600 0.580 0.590 3,248,000 1,893,200 0.5829 179.4 179.4 182.4 176.3 179.4 10,682 177.23 1.72%
2002-03-11 0 0.580 0.570 0.580 0.580 0.590 4,504,000 2,644,720 0.5872 176.3 173.3 176.3 176.3 179.4 14,813 178.54 0.00%
2002-03-08 0 0.580 0.570 0.580 0.570 0.600 10,012,000 5,942,000 0.5935 176.3 173.3 176.3 173.3 182.4 32,929 180.45 -3.33%
2002-03-07 0 0.600 0.590 0.600 0.580 0.630 26,744,000 16,328,440 0.6105 182.4 179.4 182.4 176.3 191.6 87,959 185.64 -1.64%
2002-03-06 0 0.610 0.600 0.610 0.580 0.700 107,978,000 69,024,300 0.6392 185.5 182.4 185.5 176.3 212.8 355,132 194.36

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