Grand Ocean Advanced Resources Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08112  2001-08-30  2009-06-19  2009-06-22
HK Main 00065  2009-06-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-11 0 0.315 0.300 0.340 0.315 0.315 4,400 1,386 0.3150 0.315 0.300 0.340 0.315 0.315 4,400 0.3150 0.00%
2026-02-10 0 0.315 0.300 0.350 - - 199 56 0.2814 0.315 0.300 0.350 - - 199 0.2814 0.00%
2026-02-09 0 0.315 0.300 0.340 - - 0 0 - 0.315 0.300 0.340 - - 0 - 0.00%
2026-02-06 0 0.315 0.310 0.330 - - 0 0 - 0.315 0.310 0.330 - - 0 - 0.00%
2026-02-05 0 0.315 0.305 0.315 0.300 0.315 30,800 9,304 0.3021 0.315 0.305 0.315 0.300 0.315 30,800 0.3021 1.61%
2026-02-04 0 0.310 0.300 0.325 0.300 0.310 36,000 11,120 0.3089 0.310 0.300 0.325 0.300 0.310 36,000 0.3089 -1.59%
2026-02-03 0 0.315 0.315 0.330 0.315 0.315 24,160 7,607 0.3149 0.315 0.315 0.330 0.315 0.315 24,160 0.3149 0.00%
2026-02-02 0 0.315 0.300 0.315 0.310 0.320 44,000 13,880 0.3155 0.315 0.300 0.315 0.310 0.320 44,000 0.3155 -1.56%
2026-01-30 0 0.320 0.320 0.330 0.320 0.330 28,000 9,080 0.3243 0.320 0.320 0.330 0.320 0.330 28,000 0.3243 0.00%
2026-01-29 0 0.320 0.310 0.345 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2026-01-28 0 0.320 0.310 0.345 0.320 0.320 53,955 17,206 0.3189 0.320 0.310 0.345 0.320 0.320 53,955 0.3189 0.00%
2026-01-27 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2026-01-26 0 0.320 0.300 0.315 0.310 0.320 48,400 15,112 0.3122 0.320 0.300 0.315 0.310 0.320 48,400 0.3122 1.59%
2026-01-23 0 0.315 0.300 0.320 0.310 0.315 120,000 37,700 0.3142 0.315 0.300 0.320 0.310 0.315 120,000 0.3142 1.61%
2026-01-22 0 0.310 0.310 0.320 0.310 0.320 290,999 90,949 0.3125 0.310 0.310 0.320 0.310 0.320 290,999 0.3125 -1.59%
2026-01-21 0 0.315 0.310 0.320 0.315 0.325 176,000 56,140 0.3190 0.315 0.310 0.320 0.315 0.325 176,000 0.3190 -3.08%
2026-01-20 0 0.325 0.320 0.330 0.305 0.325 167,600 52,044 0.3105 0.325 0.320 0.330 0.305 0.325 167,600 0.3105 0.00%
2026-01-19 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2026-01-16 0 0.325 0.325 0.340 0.310 0.320 48,000 15,160 0.3158 0.325 0.325 0.340 0.310 0.320 48,000 0.3158 -1.52%
2026-01-15 0 0.330 0.325 0.350 0.330 0.330 156,000 51,480 0.3300 0.330 0.325 0.350 0.330 0.330 156,000 0.3300 0.00%
2026-01-14 0 0.330 0.320 0.330 - - 1,200 360 0.3000 0.330 0.320 0.330 - - 1,200 0.3000 0.00%
2026-01-13 0 0.330 0.325 0.330 0.320 0.345 52,000 17,440 0.3354 0.330 0.325 0.330 0.320 0.345 52,000 0.3354 1.54%
2026-01-12 0 0.325 0.325 0.350 0.320 0.320 48,800 15,600 0.3197 0.325 0.325 0.350 0.320 0.320 48,800 0.3197 0.00%
2026-01-09 0 0.325 0.320 0.350 0.320 0.345 100,000 32,720 0.3272 0.325 0.320 0.350 0.320 0.345 100,000 0.3272 -5.80%
2026-01-08 0 0.345 0.320 0.350 0.325 0.345 128,000 42,540 0.3323 0.345 0.320 0.350 0.325 0.345 128,000 0.3323 -1.43%
2026-01-07 0 0.350 0.350 0.360 0.330 0.340 340,000 113,160 0.3328 0.350 0.350 0.360 0.330 0.340 340,000 0.3328 0.00%
2026-01-06 0 0.350 0.330 0.350 0.340 0.350 120,000 41,800 0.3483 0.350 0.330 0.350 0.340 0.350 120,000 0.3483 1.45%
2026-01-05 0 0.345 0.340 0.365 0.340 0.360 18,400 6,352 0.3452 0.345 0.340 0.365 0.340 0.360 18,400 0.3452 -2.82%
2026-01-02 0 0.355 0.335 0.355 0.355 0.360 72,729 25,876 0.3558 0.355 0.335 0.355 0.355 0.360 72,729 0.3558 -1.39%
2025-12-31 0 0.360 0.360 0.365 0.360 0.360 328,000 118,080 0.3600 0.360 0.360 0.365 0.360 0.360 328,000 0.3600 0.00%
2025-12-30 0 0.360 0.350 0.360 0.345 0.360 92,000 32,500 0.3533 0.360 0.350 0.360 0.345 0.360 92,000 0.3533 2.86%
2025-12-29 0 0.350 0.350 0.385 0.335 0.350 973,248 338,911 0.3482 0.350 0.350 0.385 0.335 0.350 973,248 0.3482 -1.41%
2025-12-24 0 0.355 0.325 0.360 0.350 0.360 512,224 179,728 0.3509 0.355 0.325 0.360 0.350 0.360 512,224 0.3509 -1.39%
2025-12-23 0 0.360 0.360 0.400 0.360 0.360 500,000 180,000 0.3600 0.360 0.360 0.400 0.360 0.360 500,000 0.3600 0.00%
2025-12-22 0 0.360 0.335 0.400 0.360 0.360 800,000 288,000 0.3600 0.360 0.335 0.400 0.360 0.360 800,000 0.3600 0.00%
2025-12-19 0 0.360 0.355 0.400 - - 0 0 - 0.360 0.355 0.400 - - 0 - 0.00%
2025-12-18 0 0.360 0.355 0.420 0.350 0.360 52,000 18,460 0.3550 0.360 0.355 0.420 0.350 0.360 52,000 0.3550 1.41%
2025-12-17 0 0.355 0.340 0.390 0.320 0.365 390,597 138,451 0.3545 0.355 0.340 0.390 0.320 0.365 390,597 0.3545 -2.74%
2025-12-16 0 0.365 0.365 0.380 0.365 0.385 72,000 26,920 0.3739 0.365 0.365 0.380 0.365 0.385 72,000 0.3739 -5.19%
2025-12-15 0 0.385 0.380 0.400 0.385 0.385 44,000 16,940 0.3850 0.385 0.380 0.400 0.385 0.385 44,000 0.3850 0.00%
2025-12-12 0 0.385 0.385 0.400 0.385 0.385 44,678 17,117 0.3831 0.385 0.385 0.400 0.385 0.385 44,678 0.3831 0.00%
2025-12-11 0 0.385 0.370 0.395 - - 0 0 - 0.385 0.370 0.395 - - 0 - 0.00%
2025-12-10 0 0.385 0.370 0.390 0.385 0.390 20,000 7,760 0.3880 0.385 0.370 0.390 0.385 0.390 20,000 0.3880 0.00%
2025-12-09 0 0.385 0.370 0.390 0.385 0.385 5,920 2,212 0.3736 0.385 0.370 0.390 0.385 0.385 5,920 0.3736 -2.53%
2025-12-08 0 0.395 0.370 0.425 - - 0 0 - 0.395 0.370 0.425 - - 0 - 0.00%
2025-12-05 0 0.395 0.375 0.395 0.365 0.395 100,000 37,120 0.3712 0.395 0.375 0.395 0.365 0.395 100,000 0.3712 1.28%
2025-12-04 0 0.390 0.380 0.400 0.385 0.405 206,800 81,078 0.3921 0.390 0.380 0.400 0.385 0.405 206,800 0.3921 2.63%
2025-12-03 0 0.380 0.380 0.400 0.380 0.390 128,000 49,800 0.3891 0.380 0.380 0.400 0.380 0.390 128,000 0.3891 -5.00%
2025-12-02 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2025-12-01 0 0.400 0.370 0.405 - - 0 0 - 0.400 0.370 0.405 - - 0 - 0.00%
2025-11-28 0 0.400 0.370 0.405 - - 0 0 - 0.400 0.370 0.405 - - 0 - 0.00%
2025-11-27 0 0.400 0.380 0.405 0.380 0.400 317,200 122,658 0.3867 0.400 0.380 0.405 0.380 0.400 317,200 0.3867 0.00%
2025-11-26 0 0.400 0.395 0.410 0.395 0.410 176,000 70,980 0.4033 0.400 0.395 0.410 0.395 0.410 176,000 0.4033 -1.23%
2025-11-25 0 0.405 0.395 0.410 0.395 0.410 94,322 37,479 0.3974 0.405 0.395 0.410 0.395 0.410 94,322 0.3974 5.19%
2025-11-24 0 0.385 0.385 0.400 0.380 0.390 104,000 39,920 0.3838 0.385 0.385 0.400 0.380 0.390 104,000 0.3838 -2.53%
2025-11-21 0 0.395 0.395 0.405 0.390 0.405 259,200 102,904 0.3970 0.395 0.395 0.405 0.390 0.405 259,200 0.3970 -3.66%
2025-11-20 0 0.410 0.405 0.410 0.415 0.415 24,000 9,960 0.4150 0.410 0.405 0.410 0.415 0.415 24,000 0.4150 1.23%
2025-11-19 0 0.405 0.405 0.410 0.395 0.410 148,000 59,560 0.4024 0.405 0.405 0.410 0.395 0.410 148,000 0.4024 -2.41%
2025-11-18 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2025-11-17 0 0.415 0.415 0.430 0.415 0.435 402,986 172,139 0.4272 0.415 0.415 0.430 0.415 0.435 402,986 0.4272 0.00%
2025-11-14 0 0.415 0.410 0.415 0.410 0.420 217,200 89,348 0.4114 0.415 0.410 0.415 0.410 0.420 217,200 0.4114 0.00%
2025-11-13 0 0.415 0.405 0.415 0.410 0.415 36,000 14,900 0.4139 0.415 0.405 0.415 0.410 0.415 36,000 0.4139 -1.19%
2025-11-12 0 0.420 0.415 0.420 0.395 0.465 2,006,400 820,132 0.4088 0.420 0.415 0.420 0.395 0.465 2,006,400 0.4088 -8.70%
2025-11-11 0 0.460 0.470 0.475 0.460 0.475 256,000 121,040 0.4728 0.460 0.470 0.475 0.460 0.475 256,000 0.4728 -1.08%
2025-11-10 0 0.465 0.460 0.465 0.460 0.490 369,728 173,473 0.4692 0.465 0.460 0.465 0.460 0.490 369,728 0.4692 -8.82%
2025-11-07 0 0.510 0.510 0.520 0.445 0.540 2,912,000 1,403,360 0.4819 0.510 0.510 0.520 0.445 0.540 2,912,000 0.4819 17.24%
2025-11-06 0 0.435 0.425 0.445 0.415 0.465 1,856,764 800,669 0.4312 0.435 0.425 0.445 0.415 0.465 1,856,764 0.4312 -6.45%
2025-11-05 0 0.465 0.465 0.490 0.465 0.580 1,762,000 903,660 0.5129 0.465 0.465 0.490 0.465 0.580 1,762,000 0.5129 -7.00%
2025-11-04 0 0.500 0.485 0.500 0.430 0.510 13,097,179 6,036,955 0.4609 0.500 0.485 0.500 0.430 0.510 13,097,179 0.4609 16.28%
2025-11-03 0 0.430 0.405 0.440 0.400 0.430 4,398,000 1,802,830 0.4099 0.430 0.405 0.440 0.400 0.430 4,398,000 0.4099 6.17%
2025-10-31 0 0.405 0.395 0.415 0.395 0.405 4,064,000 1,645,240 0.4048 0.405 0.395 0.415 0.395 0.405 4,064,000 0.4048 1.25%
2025-10-30 0 0.400 0.370 0.400 0.400 0.400 4,240 1,684 0.3972 0.400 0.370 0.400 0.400 0.400 4,240 0.3972 0.00%
2025-10-28 0 0.400 0.390 0.400 0.385 0.400 317,152 123,377 0.3890 0.400 0.390 0.400 0.385 0.400 317,152 0.3890 -1.23%
2025-10-27 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - -1.22%
2025-10-24 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2025-10-23 0 0.410 0.395 0.415 0.390 0.420 2,688,000 1,076,660 0.4005 0.410 0.395 0.415 0.390 0.420 2,688,000 0.4005 9.33%
2025-10-22 0 0.375 0.370 0.375 0.375 0.385 248,000 94,000 0.3790 0.375 0.370 0.375 0.375 0.385 248,000 0.3790 -3.85%
2025-10-21 0 0.390 0.385 0.390 0.385 0.390 72,021 27,987 0.3886 0.390 0.385 0.390 0.385 0.390 72,021 0.3886 -1.27%
2025-10-20 0 0.395 0.395 0.405 0.370 0.430 132,058 53,072 0.4019 0.395 0.395 0.405 0.370 0.430 132,058 0.4019 1.28%
2025-10-17 0 0.390 0.390 0.400 0.385 0.415 307,617 122,416 0.3979 0.390 0.390 0.400 0.385 0.415 307,617 0.3979 -3.70%
2025-10-16 0 0.405 0.400 0.405 0.400 0.405 285,194 114,185 0.4004 0.405 0.400 0.405 0.400 0.405 285,194 0.4004 2.53%
2025-10-15 0 0.395 0.395 0.410 0.380 0.420 7,844,400 3,096,404 0.3947 0.395 0.395 0.410 0.380 0.420 7,844,400 0.3947 0.00%
2025-10-14 0 0.395 0.380 0.400 0.395 0.400 52,598 20,821 0.3959 0.395 0.380 0.400 0.395 0.400 52,598 0.3959 0.00%
2025-10-13 0 0.395 0.390 0.395 0.380 0.420 690,160 271,073 0.3928 0.395 0.390 0.395 0.380 0.420 690,160 0.3928 -10.23%
2025-10-10 0 0.440 0.430 0.455 0.440 0.440 50,400 22,006 0.4366 0.440 0.430 0.455 0.440 0.440 50,400 0.4366 0.00%
2025-10-09 0 0.440 0.440 0.455 - - 0 0 - 0.440 0.440 0.455 - - 0 - 0.00%
2025-10-08 0 0.440 0.425 0.460 0.415 0.480 132,000 59,810 0.4531 0.440 0.425 0.460 0.415 0.480 132,000 0.4531 4.76%
2025-10-06 0 0.420 0.385 0.420 0.365 0.440 214,000 80,620 0.3767 0.420 0.385 0.420 0.365 0.440 214,000 0.3767 5.00%
2025-10-03 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 1.27%
2025-10-02 0 0.395 0.375 - - - 0 0 - 0.395 0.375 - - - 0 - 0.00%
2025-09-30 0 0.395 0.390 0.490 0.395 0.395 24,000 9,480 0.3950 0.395 0.390 0.490 0.395 0.395 24,000 0.3950 -1.25%
2025-09-29 0 0.400 0.400 0.445 - - 1,598 605 0.3786 0.400 0.400 0.445 - - 1,598 0.3786 1.27%
2025-09-26 0 0.395 0.370 0.465 - - 41 14 0.3415 0.395 0.370 0.465 - - 41 0.3415 0.00%
2025-09-25 0 0.395 0.400 0.470 0.395 0.420 157,721 64,564 0.4094 0.395 0.400 0.470 0.395 0.420 157,721 0.4094 -2.47%
2025-09-24 0 0.405 0.405 0.435 0.400 0.405 88,000 35,420 0.4025 0.405 0.405 0.435 0.400 0.405 88,000 0.4025 0.00%
2025-09-23 0 0.405 0.405 0.440 0.400 0.435 496,000 202,160 0.4076 0.405 0.405 0.440 0.400 0.435 496,000 0.4076 -5.81%
2025-09-22 0 0.430 0.430 0.460 0.430 0.430 20,000 8,600 0.4300 0.430 0.430 0.460 0.430 0.430 20,000 0.4300 0.00%
2025-09-19 0 0.430 0.430 0.440 0.430 0.450 516,000 227,600 0.4411 0.430 0.430 0.440 0.430 0.450 516,000 0.4411 -5.49%
2025-09-18 0 0.455 0.445 0.455 0.440 0.465 1,153,200 514,862 0.4465 0.455 0.445 0.455 0.440 0.465 1,153,200 0.4465 -1.09%
2025-09-17 0 0.460 0.445 0.495 0.445 0.445 7,982 3,472 0.4350 0.460 0.445 0.495 0.445 0.445 7,982 0.4350 0.00%
2025-09-16 0 0.460 0.450 0.475 0.450 0.460 83,600 37,920 0.4536 0.460 0.450 0.475 0.450 0.460 83,600 0.4536 0.00%
2025-09-15 0 0.460 0.445 0.480 0.440 0.460 126,400 55,960 0.4427 0.460 0.445 0.480 0.440 0.460 126,400 0.4427 2.22%
2025-09-12 0 0.450 0.445 0.480 0.440 0.450 188,800 83,656 0.4431 0.450 0.445 0.480 0.440 0.450 188,800 0.4431 -2.17%
2025-09-11 0 0.460 0.450 0.475 0.450 0.450 40,000 18,000 0.4500 0.460 0.450 0.475 0.450 0.450 40,000 0.4500 0.00%
2025-09-10 0 0.460 0.455 0.490 0.460 0.465 40,000 18,460 0.4615 0.460 0.455 0.490 0.460 0.465 40,000 0.4615 -5.15%
2025-09-09 0 0.485 0.460 0.485 0.450 0.490 136,000 62,000 0.4559 0.485 0.460 0.485 0.450 0.490 136,000 0.4559 2.11%
2025-09-08 0 0.475 0.475 0.490 0.475 0.540 376,000 182,960 0.4866 0.475 0.475 0.490 0.475 0.540 376,000 0.4866 1.06%
2025-09-05 0 0.470 0.470 0.490 0.465 0.520 132,000 63,840 0.4836 0.470 0.470 0.490 0.465 0.520 132,000 0.4836 -17.54%
2025-09-04 0 0.570 0.455 0.570 0.455 0.600 197,009 100,764 0.5115 0.570 0.455 0.570 0.455 0.600 197,009 0.5115 25.27%
2025-09-03 0 0.455 0.455 0.470 0.450 0.460 80,000 36,096 0.4512 0.455 0.455 0.470 0.450 0.460 80,000 0.4512 -8.08%
2025-09-02 0 0.495 0.475 0.495 0.475 0.495 84,000 40,940 0.4874 0.495 0.475 0.495 0.475 0.495 84,000 0.4874 4.21%
2025-09-01 0 0.475 0.435 0.475 0.475 0.495 74,400 35,944 0.4831 0.475 0.435 0.475 0.475 0.495 74,400 0.4831 2.15%
2025-08-29 0 0.465 0.460 0.500 0.460 0.460 7,209 3,251 0.4510 0.465 0.460 0.500 0.460 0.460 7,209 0.4510 -5.10%
2025-08-28 0 0.490 0.460 0.490 0.490 0.490 8,000 3,920 0.4900 0.490 0.460 0.490 0.490 0.490 8,000 0.4900 0.00%
2025-08-27 0 0.490 0.460 0.485 0.485 0.490 4,170,400 2,043,348 0.4900 0.490 0.460 0.485 0.485 0.490 4,170,400 0.4900 -1.01%
2025-08-26 0 0.495 0.460 0.495 0.460 0.500 155,728 74,600 0.4790 0.495 0.460 0.495 0.460 0.500 155,728 0.4790 3.13%
2025-08-25 0 0.480 0.445 0.495 0.480 0.485 241,990 117,065 0.4838 0.480 0.445 0.495 0.480 0.485 241,990 0.4838 -5.88%
2025-08-22 0 0.510 0.485 0.510 0.485 0.510 224,000 109,040 0.4868 0.510 0.485 0.510 0.485 0.510 224,000 0.4868 0.00%
2025-08-21 0 0.510 0.480 0.510 0.510 0.510 4,800 2,448 0.5100 0.510 0.480 0.510 0.510 0.510 4,800 0.5100 0.00%
2025-08-20 0 0.510 0.490 0.510 0.480 0.540 40,000 19,700 0.4925 0.510 0.490 0.510 0.480 0.540 40,000 0.4925 0.00%
2025-08-19 0 0.510 0.485 0.500 0.480 0.510 160,000 81,400 0.5088 0.510 0.485 0.500 0.480 0.510 160,000 0.5088 3.03%
2025-08-18 0 0.495 0.485 0.510 0.485 0.500 105,592 52,528 0.4975 0.495 0.485 0.510 0.485 0.500 105,592 0.4975 -2.94%
2025-08-15 0 0.510 0.500 0.530 0.510 0.550 126,000 67,580 0.5363 0.510 0.500 0.530 0.510 0.550 126,000 0.5363 -7.27%
2025-08-14 0 0.550 0.500 0.550 0.460 0.590 646,354 332,993 0.5152 0.550 0.500 0.550 0.460 0.590 646,354 0.5152 -6.78%
2025-08-13 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2025-08-12 0 0.590 0.550 0.590 0.530 0.590 115,600 63,628 0.5504 0.590 0.550 0.590 0.530 0.590 115,600 0.5504 0.00%
2025-08-11 0 0.590 0.540 0.580 0.510 0.640 122,400 70,192 0.5735 0.590 0.540 0.580 0.510 0.640 122,400 0.5735 5.36%
2025-08-08 0 0.560 0.480 0.560 0.500 0.560 221,584 113,304 0.5113 0.560 0.480 0.560 0.500 0.560 221,584 0.5113 7.69%
2025-08-07 0 0.520 0.520 0.530 0.510 0.570 193,200 101,268 0.5242 0.520 0.520 0.530 0.510 0.570 193,200 0.5242 -8.77%
2025-08-06 0 0.570 0.530 0.570 0.500 0.600 620,000 333,320 0.5376 0.570 0.530 0.570 0.500 0.600 620,000 0.5376 18.75%
2025-08-05 0 0.480 0.480 0.500 0.480 0.480 56,000 26,820 0.4789 0.480 0.480 0.500 0.480 0.480 56,000 0.4789 -15.79%
2025-08-04 0 0.570 0.475 0.570 0.410 0.600 308,800 148,270 0.4801 0.570 0.475 0.570 0.410 0.600 308,800 0.4801 34.12%
2025-08-01 0 0.425 0.415 0.445 0.425 0.480 23,200 10,232 0.4410 0.425 0.415 0.445 0.425 0.480 23,200 0.4410 -2.30%
2025-07-31 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2025-07-30 0 0.435 0.435 0.450 0.410 0.460 99,600 44,298 0.4448 0.435 0.435 0.450 0.410 0.460 99,600 0.4448 -1.14%
2025-07-29 0 0.440 0.410 0.440 0.420 0.445 816,800 362,460 0.4438 0.440 0.410 0.440 0.420 0.445 816,800 0.4438 10.00%
2025-07-28 0 0.400 0.400 0.430 0.400 0.405 155,054 62,680 0.4042 0.400 0.400 0.430 0.400 0.405 155,054 0.4042 -4.76%
2025-07-25 0 0.420 0.420 0.455 0.415 0.415 24,800 10,280 0.4145 0.420 0.420 0.455 0.415 0.415 24,800 0.4145 -4.55%
2025-07-24 0 0.440 0.415 0.460 0.400 0.440 28,000 12,000 0.4286 0.440 0.415 0.460 0.400 0.440 28,000 0.4286 4.76%
2025-07-23 0 0.420 0.415 0.430 0.415 0.465 316,289 139,100 0.4398 0.420 0.415 0.430 0.415 0.465 316,289 0.4398 3.70%
2025-07-22 0 0.405 0.405 0.425 0.400 0.425 194,000 80,424 0.4146 0.405 0.405 0.425 0.400 0.425 194,000 0.4146 -3.57%
2025-07-21 0 0.420 0.400 0.420 0.400 0.420 45,600 18,368 0.4028 0.420 0.400 0.420 0.400 0.420 45,600 0.4028 5.00%
2025-07-18 0 0.400 0.410 0.425 0.390 0.410 2,752,000 1,127,960 0.4099 0.400 0.410 0.425 0.390 0.410 2,752,000 0.4099 0.00%
2025-07-17 0 0.400 0.410 0.415 0.400 0.420 232,000 95,400 0.4112 0.400 0.410 0.415 0.400 0.420 232,000 0.4112 -1.23%
2025-07-16 0 0.405 0.400 0.420 0.405 0.420 116,000 48,400 0.4172 0.405 0.400 0.420 0.405 0.420 116,000 0.4172 -3.57%
2025-07-15 0 0.420 0.400 0.420 0.400 0.420 146,400 60,092 0.4105 0.420 0.400 0.420 0.400 0.420 146,400 0.4105 3.70%
2025-07-14 0 0.405 0.405 0.425 0.400 0.405 25,200 10,136 0.4022 0.405 0.405 0.425 0.400 0.405 25,200 0.4022 1.25%
2025-07-11 0 0.400 0.395 0.430 0.390 0.400 151,600 60,472 0.3989 0.400 0.395 0.430 0.390 0.400 151,600 0.3989 5.26%
2025-07-10 0 0.380 0.380 0.400 0.375 0.395 141,600 55,344 0.3908 0.380 0.380 0.400 0.375 0.395 141,600 0.3908 -2.56%
2025-07-09 0 0.390 0.385 0.395 0.380 0.395 1,140,000 448,780 0.3937 0.390 0.385 0.395 0.380 0.395 1,140,000 0.3937 -2.50%
2025-07-08 0 0.400 0.375 0.400 0.365 0.400 1,928,564 748,557 0.3881 0.400 0.375 0.400 0.365 0.400 1,928,564 0.3881 2.56%
2025-07-07 0 0.390 0.370 0.410 0.340 0.390 672,160 246,213 0.3663 0.390 0.370 0.410 0.340 0.390 672,160 0.3663 2.63%
2025-07-04 0 0.380 0.375 0.400 0.380 0.400 316,000 122,520 0.3877 0.380 0.375 0.400 0.380 0.400 316,000 0.3877 -6.17%
2025-07-03 0 0.405 0.400 0.405 0.390 0.440 232,033 95,412 0.4112 0.405 0.400 0.405 0.390 0.440 232,033 0.4112 3.85%
2025-07-02 0 0.390 0.390 0.405 0.340 0.475 1,045,797 411,128 0.3931 0.390 0.390 0.405 0.340 0.475 1,045,797 0.3931 -17.89%
2025-06-30 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2025-03-31 0 0.475 0.475 0.520 0.475 0.475 40,000 19,000 0.4750 0.475 0.475 0.520 0.475 0.475 40,000 0.4750 0.00%
2025-03-28 0 0.475 0.475 0.550 0.475 0.550 90,800 49,140 0.5412 0.475 0.475 0.550 0.475 0.550 90,800 0.5412 -13.64%
2025-03-27 0 0.550 0.480 0.550 0.550 0.550 36,288 19,932 0.5493 0.550 0.480 0.550 0.550 0.550 36,288 0.5493 0.00%
2025-03-26 0 0.550 0.510 0.550 0.530 0.550 16,000 8,652 0.5408 0.550 0.510 0.550 0.530 0.550 16,000 0.5408 3.77%
2025-03-25 0 0.530 0.485 0.530 0.480 0.550 16,288 8,212 0.5042 0.530 0.485 0.530 0.480 0.550 16,288 0.5042 10.42%
2025-03-24 0 0.480 0.480 0.500 0.450 0.490 344,995 165,987 0.4811 0.480 0.480 0.500 0.450 0.490 344,995 0.4811 0.00%
2025-03-21 0 0.480 0.455 0.480 0.480 0.480 64,000 30,720 0.4800 0.480 0.455 0.480 0.480 0.480 64,000 0.4800 0.00%
2025-03-20 0 0.480 0.455 0.480 - - 565 245 0.4336 0.480 0.455 0.480 - - 565 0.4336 0.00%
2025-03-19 0 0.480 0.460 0.480 0.480 0.480 168,000 80,640 0.4800 0.480 0.460 0.480 0.480 0.480 168,000 0.4800 0.00%
2025-03-18 0 0.480 0.435 0.480 0.415 0.480 144,000 68,140 0.4732 0.480 0.435 0.480 0.415 0.480 144,000 0.4732 7.87%
2025-03-17 0 0.445 0.440 0.475 0.440 0.445 3,027,200 1,346,372 0.4448 0.445 0.440 0.475 0.440 0.445 3,027,200 0.4448 0.00%
2025-03-14 0 0.445 0.445 0.470 0.445 0.495 19,417 8,832 0.4549 0.445 0.445 0.470 0.445 0.495 19,417 0.4549 -1.11%
2025-03-13 0 0.450 0.445 0.480 0.425 0.485 2,314,800 1,042,274 0.4503 0.450 0.445 0.480 0.425 0.485 2,314,800 0.4503 0.00%
2025-03-12 0 0.450 0.445 0.495 0.450 0.495 222,800 101,704 0.4565 0.450 0.445 0.495 0.450 0.495 222,800 0.4565 -6.25%
2025-03-11 0 0.480 0.450 0.480 0.475 0.500 3,276,400 1,590,676 0.4855 0.480 0.450 0.480 0.475 0.500 3,276,400 0.4855 11.63%
2025-03-10 0 0.430 0.420 0.430 0.405 0.480 204,000 90,180 0.4421 0.430 0.420 0.430 0.405 0.480 204,000 0.4421 4.88%
2025-03-07 0 0.410 0.405 0.430 0.405 0.410 294,544 119,872 0.4070 0.410 0.405 0.430 0.405 0.410 294,544 0.4070 1.23%
2025-03-06 0 0.405 0.400 0.455 0.400 0.405 71,200 28,752 0.4038 0.405 0.400 0.455 0.400 0.405 71,200 0.4038 0.00%
2025-03-05 0 0.405 0.405 0.410 0.400 0.400 4,000 1,600 0.4000 0.405 0.405 0.410 0.400 0.400 4,000 0.4000 -3.57%
2025-03-04 0 0.420 0.420 0.445 - - 1,200 468 0.3900 0.420 0.420 0.445 - - 1,200 0.3900 0.00%
2025-03-03 0 0.420 0.415 0.440 0.405 0.450 29,600 12,816 0.4330 0.420 0.415 0.440 0.405 0.450 29,600 0.4330 -1.18%
2025-02-28 0 0.425 0.400 0.450 0.410 0.480 32,409 14,385 0.4439 0.425 0.400 0.450 0.410 0.480 32,409 0.4439 -3.41%
2025-02-27 0 0.440 0.410 0.440 0.410 0.440 180,000 74,440 0.4136 0.440 0.410 0.440 0.410 0.440 180,000 0.4136 4.76%
2025-02-26 0 0.420 0.410 0.440 0.410 0.420 52,000 21,600 0.4154 0.420 0.410 0.440 0.410 0.420 52,000 0.4154 -6.67%
2025-02-25 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - -2.17%
2025-02-24 0 0.460 0.430 0.460 0.415 0.460 201,200 85,920 0.4270 0.460 0.430 0.460 0.415 0.460 201,200 0.4270 6.98%
2025-02-21 0 0.430 0.430 0.500 0.430 0.500 14,001 6,340 0.4528 0.430 0.430 0.500 0.430 0.500 14,001 0.4528 -6.52%
2025-02-20 0 0.460 0.460 0.465 0.460 0.465 62,000 28,660 0.4623 0.460 0.460 0.465 0.460 0.465 62,000 0.4623 0.00%
2025-02-19 0 0.460 0.455 0.500 0.460 0.460 5,200 2,368 0.4554 0.460 0.455 0.500 0.460 0.460 5,200 0.4554 -8.00%
2025-02-18 0 0.500 0.455 0.500 0.435 0.500 156,000 73,660 0.4722 0.500 0.455 0.500 0.435 0.500 156,000 0.4722 5.26%
2025-02-17 0 0.475 0.455 0.495 0.475 0.495 80,796 39,002 0.4827 0.475 0.455 0.495 0.475 0.495 80,796 0.4827 -3.06%
2025-02-14 0 0.490 0.450 0.490 0.440 0.510 290,000 137,254 0.4733 0.490 0.450 0.490 0.440 0.510 290,000 0.4733 1.03%
2025-02-13 0 0.485 0.450 0.490 0.425 0.500 104,537 46,742 0.4471 0.485 0.450 0.490 0.425 0.500 104,537 0.4471 5.43%
2025-02-12 0 0.460 0.425 0.490 0.450 0.460 11,600 5,188 0.4472 0.460 0.425 0.490 0.450 0.460 11,600 0.4472 0.00%
2025-02-11 0 0.460 0.450 0.480 0.450 0.500 367,200 177,996 0.4847 0.460 0.450 0.480 0.450 0.500 367,200 0.4847 -6.12%
2025-02-10 0 0.490 0.425 0.495 0.410 0.490 3,188,000 1,349,800 0.4234 0.490 0.425 0.495 0.410 0.490 3,188,000 0.4234 12.64%
2025-02-07 0 0.435 0.420 0.465 0.410 0.450 234,800 102,288 0.4356 0.435 0.420 0.465 0.410 0.450 234,800 0.4356 3.57%
2025-02-06 0 0.420 0.400 0.430 0.410 0.420 32,000 13,160 0.4113 0.420 0.400 0.430 0.410 0.420 32,000 0.4113 5.00%
2025-02-05 0 0.400 0.390 0.415 0.385 0.430 56,199 22,372 0.3981 0.400 0.390 0.415 0.385 0.430 56,199 0.3981 0.00%
2025-02-04 0 0.400 0.400 0.420 0.380 0.450 268,400 111,880 0.4168 0.400 0.400 0.420 0.380 0.450 268,400 0.4168 0.00%
2025-02-03 0 0.400 0.370 0.445 0.365 0.400 260,400 99,818 0.3833 0.400 0.370 0.445 0.365 0.400 260,400 0.3833 8.11%
2025-01-28 0 0.370 0.350 0.380 0.370 0.370 12,000 4,440 0.3700 0.370 0.350 0.380 0.370 0.370 12,000 0.3700 0.00%
2025-01-27 0 0.370 0.350 0.370 0.335 0.385 438,213 159,611 0.3642 0.370 0.350 0.370 0.335 0.385 438,213 0.3642 10.45%
2025-01-24 0 0.335 0.335 0.360 0.330 0.335 32,000 10,620 0.3319 0.335 0.335 0.360 0.330 0.335 32,000 0.3319 1.52%
2025-01-23 0 0.330 0.330 0.355 0.330 0.360 100,000 35,880 0.3588 0.330 0.330 0.355 0.330 0.360 100,000 0.3588 -8.33%
2025-01-22 0 0.360 0.325 0.360 0.315 0.360 130,597 46,335 0.3548 0.360 0.325 0.360 0.315 0.360 130,597 0.3548 9.09%
2025-01-21 0 0.330 0.315 0.360 - - 0 0 - 0.330 0.315 0.360 - - 0 - 0.00%
2025-01-20 0 0.330 0.330 0.360 0.330 0.360 126,000 43,440 0.3448 0.330 0.330 0.360 0.330 0.360 126,000 0.3448 -2.94%
2025-01-17 0 0.340 0.315 0.350 0.340 0.340 8,000 2,720 0.3400 0.340 0.315 0.350 0.340 0.340 8,000 0.3400 0.00%
2025-01-16 0 0.340 0.300 0.340 0.290 0.350 324,000 103,580 0.3197 0.340 0.300 0.340 0.290 0.350 324,000 0.3197 11.48%
2025-01-15 0 0.305 0.305 0.340 0.280 0.375 492,597 171,656 0.3485 0.305 0.305 0.340 0.280 0.375 492,597 0.3485 -6.15%
2025-01-14 0 0.325 0.320 0.370 0.320 0.325 16,000 5,160 0.3225 0.325 0.320 0.370 0.320 0.325 16,000 0.3225 0.00%
2025-01-13 0 0.325 0.315 0.350 0.315 0.325 96,000 31,040 0.3233 0.325 0.315 0.350 0.315 0.325 96,000 0.3233 -2.99%
2025-01-10 0 0.335 0.320 0.350 0.315 0.350 161,387 52,535 0.3255 0.335 0.320 0.350 0.315 0.350 161,387 0.3255 6.35%
2025-01-09 0 0.315 0.315 0.345 0.315 0.315 12,000 3,780 0.3150 0.315 0.315 0.345 0.315 0.315 12,000 0.3150 0.00%
2025-01-08 0 0.315 0.315 0.335 0.315 0.315 68,788 21,656 0.3148 0.315 0.315 0.335 0.315 0.315 68,788 0.3148 0.00%
2025-01-07 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2025-01-06 0 0.315 0.305 0.310 0.305 0.310 516,000 158,500 0.3072 0.315 0.305 0.310 0.305 0.310 516,000 0.3072 -3.08%
2025-01-03 0 0.325 0.315 0.380 - - 0 0 - 0.325 0.315 0.380 - - 0 - 3.17%
2025-01-02 0 0.315 0.310 0.350 0.310 0.315 72,000 22,580 0.3136 0.315 0.310 0.350 0.310 0.315 72,000 0.3136 0.00%
2024-12-31 0 0.315 0.315 0.365 - - 0 0 - 0.315 0.315 0.365 - - 0 - 0.00%
2024-12-30 0 0.315 0.315 0.360 0.315 0.315 19,200 5,978 0.3114 0.315 0.315 0.360 0.315 0.315 19,200 0.3114 -1.56%
2024-12-27 0 0.320 0.320 0.360 0.315 0.360 200,480 68,743 0.3429 0.320 0.320 0.360 0.315 0.360 200,480 0.3429 1.59%
2024-12-24 0 0.315 0.315 0.330 0.315 0.315 36,000 11,340 0.3150 0.315 0.315 0.330 0.315 0.315 36,000 0.3150 0.00%
2024-12-23 0 0.315 0.315 0.330 0.310 0.325 3,348,000 1,071,300 0.3200 0.315 0.315 0.330 0.310 0.325 3,348,000 0.3200 0.00%
2024-12-20 0 0.315 0.305 0.350 0.300 0.330 106,163 32,737 0.3084 0.315 0.305 0.350 0.300 0.330 106,163 0.3084 -7.35%
2024-12-19 0 0.340 0.340 0.400 - - 480 148 0.3083 0.340 0.340 0.400 - - 480 0.3083 0.00%
2024-12-18 0 0.340 0.330 0.405 0.335 0.360 100,212 34,220 0.3415 0.340 0.330 0.405 0.335 0.360 100,212 0.3415 -4.23%
2024-12-17 0 0.355 0.340 0.390 - - 2,404 781 0.3249 0.355 0.340 0.390 - - 2,404 0.3249 0.00%
2024-12-16 0 0.355 0.340 0.370 0.360 0.360 16,000 5,760 0.3600 0.355 0.340 0.370 0.360 0.360 16,000 0.3600 -1.39%
2024-12-13 0 0.360 0.360 0.380 0.360 0.370 32,000 11,640 0.3638 0.360 0.360 0.380 0.360 0.370 32,000 0.3638 -2.70%
2024-12-12 0 0.370 0.360 0.370 0.360 0.370 66,000 24,040 0.3642 0.370 0.360 0.370 0.360 0.370 66,000 0.3642 2.78%
2024-12-11 0 0.360 0.360 0.370 0.345 0.360 56,000 19,660 0.3511 0.360 0.360 0.370 0.345 0.360 56,000 0.3511 0.00%
2024-12-10 0 0.360 0.350 0.400 0.360 0.370 603,200 217,376 0.3604 0.360 0.350 0.400 0.360 0.370 603,200 0.3604 -2.70%
2024-12-09 0 0.370 0.360 0.405 - - 1,030 360 0.3495 0.370 0.360 0.405 - - 1,030 0.3495 0.00%
2024-12-06 0 0.370 0.370 0.380 0.370 0.370 12,039 4,453 0.3699 0.370 0.370 0.380 0.370 0.370 12,039 0.3699 0.00%
2024-12-05 0 0.370 0.350 0.400 0.370 0.400 2,724,000 1,072,580 0.3938 0.370 0.350 0.400 0.370 0.400 2,724,000 0.3938 -2.63%
2024-12-04 0 0.380 0.370 0.380 0.380 0.400 480,000 190,640 0.3972 0.380 0.370 0.380 0.380 0.400 480,000 0.3972 -3.80%
2024-12-03 0 0.395 0.365 0.395 0.365 0.395 436,000 165,120 0.3787 0.395 0.365 0.395 0.365 0.395 436,000 0.3787 11.27%
2024-12-02 0 0.355 0.355 0.390 0.350 0.390 152,000 59,120 0.3889 0.355 0.355 0.390 0.350 0.390 152,000 0.3889 -4.05%
2024-11-29 0 0.370 0.370 0.390 0.360 0.425 496,000 189,700 0.3825 0.370 0.370 0.390 0.360 0.425 496,000 0.3825 5.71%
2024-11-28 0 0.350 0.345 0.360 0.340 0.350 101,600 34,632 0.3409 0.350 0.345 0.360 0.340 0.350 101,600 0.3409 2.94%
2024-11-27 0 0.340 0.340 0.360 0.325 0.355 140,000 48,380 0.3456 0.340 0.340 0.360 0.325 0.355 140,000 0.3456 6.25%
2024-11-26 0 0.320 0.320 0.335 0.320 0.355 60,000 19,840 0.3307 0.320 0.320 0.335 0.320 0.355 60,000 0.3307 -4.48%
2024-11-25 0 0.335 0.325 0.335 0.335 0.355 53,600 18,104 0.3378 0.335 0.325 0.335 0.335 0.355 53,600 0.3378 1.52%
2024-11-22 0 0.330 0.330 0.340 0.330 0.365 82,800 28,320 0.3420 0.330 0.330 0.340 0.330 0.365 82,800 0.3420 0.00%
2024-11-21 0 0.330 0.330 0.355 0.305 0.340 192,597 62,445 0.3242 0.330 0.330 0.355 0.305 0.340 192,597 0.3242 1.54%
2024-11-20 0 0.325 0.310 0.325 0.300 0.400 1,380,000 444,860 0.3224 0.325 0.310 0.325 0.300 0.400 1,380,000 0.3224 -9.72%
2024-11-19 0 0.360 0.345 0.360 0.340 0.700 10,296,433 3,963,698 0.3850 0.360 0.345 0.360 0.340 0.700 10,296,433 0.3850 -21.74%
2024-11-18 0 0.460 0.460 0.540 0.450 0.500 135,600 62,534 0.4612 0.460 0.460 0.540 0.450 0.500 135,600 0.4612 -11.54%
2024-11-15 0 0.520 0.520 0.570 0.520 0.530 80,000 41,640 0.5205 0.520 0.520 0.570 0.520 0.530 80,000 0.5205 -1.89%
2024-11-14 0 0.530 0.530 0.570 0.530 0.530 12,000 6,360 0.5300 0.530 0.530 0.570 0.530 0.530 12,000 0.5300 0.00%
2024-11-13 0 0.530 0.530 0.560 0.530 0.560 55,600 30,312 0.5452 0.530 0.530 0.560 0.530 0.560 55,600 0.5452 -1.85%
2024-11-12 0 0.540 0.540 0.570 0.520 0.570 2,173,931 1,153,005 0.5304 0.540 0.540 0.570 0.520 0.570 2,173,931 0.5304 3.85%
2024-11-11 0 0.520 0.520 0.580 0.500 0.720 620,788 363,062 0.5848 0.520 0.520 0.580 0.500 0.720 620,788 0.5848 -3.70%
2024-11-08 0 0.540 0.540 0.600 0.500 0.620 394,597 214,392 0.5433 0.540 0.540 0.600 0.500 0.620 394,597 0.5433 -12.90%
2024-11-07 0 0.620 0.620 0.670 0.620 0.620 130,798 81,078 0.6199 0.620 0.620 0.670 0.620 0.620 130,798 0.6199 0.00%
2024-11-06 0 0.620 0.620 0.650 0.620 0.670 42,800 27,004 0.6309 0.620 0.620 0.650 0.620 0.670 42,800 0.6309 0.00%
2024-11-05 0 0.620 0.620 0.630 0.620 0.630 70,000 43,488 0.6213 0.620 0.620 0.630 0.620 0.630 70,000 0.6213 0.00%
2024-11-04 0 0.620 0.610 0.620 0.610 0.630 22,400 13,996 0.6248 0.620 0.610 0.620 0.610 0.630 22,400 0.6248 -1.59%
2024-11-01 0 0.630 0.610 0.630 0.630 0.650 81,200 51,328 0.6321 0.630 0.610 0.630 0.630 0.650 81,200 0.6321 -3.08%
2024-10-31 0 0.650 0.650 0.760 0.630 0.680 105,891 69,692 0.6581 0.650 0.650 0.760 0.630 0.680 105,891 0.6581 3.17%
2024-10-30 0 0.630 0.630 0.640 0.630 0.670 128,008 82,636 0.6456 0.630 0.630 0.640 0.630 0.670 128,008 0.6456 -7.35%
2024-10-29 0 0.680 0.670 0.680 0.660 0.700 441,600 304,208 0.6889 0.680 0.670 0.680 0.660 0.700 441,600 0.6889 -2.86%
2024-10-28 0 0.700 0.700 0.730 0.700 0.860 218,000 171,284 0.7857 0.700 0.700 0.730 0.700 0.860 218,000 0.7857 -20.45%
2024-10-25 0 0.880 0.860 0.900 0.880 1.010 158,976 148,551 0.9344 0.880 0.860 0.900 0.880 1.010 158,976 0.9344 -4.35%
2024-10-24 0 0.092 0.092 0.095 0.092 0.107 24,928,000 2,578,944 0.1035 0.920 0.920 0.950 0.920 1.070 2,492,800 1.0346 -2.13%
2024-10-23 0 0.094 0.092 0.093 0.092 0.097 1,168,294 109,333 0.0936 0.940 0.920 0.930 0.920 0.970 116,829 0.9358 -1.05%
2024-10-22 0 0.095 0.095 0.097 0.094 0.100 6,780,000 654,808 0.0966 0.950 0.950 0.970 0.940 1.000 678,000 0.9658 -2.06%
2024-10-21 0 0.097 0.097 0.100 0.095 0.111 782,720 76,955 0.0983 0.970 0.970 1.000 0.950 1.110 78,272 0.9832 -1.02%
2024-10-18 0 0.098 0.095 0.100 0.086 0.098 3,067,942 275,887 0.0899 0.980 0.950 1.000 0.860 0.980 306,794 0.8993 7.69%
2024-10-17 0 0.091 0.091 0.095 0.091 0.096 356,000 33,808 0.0950 0.910 0.910 0.950 0.910 0.960 35,600 0.9497 -4.21%
2024-10-16 0 0.095 0.095 0.096 0.095 0.102 757,766 73,886 0.0975 0.950 0.950 0.960 0.950 1.020 75,777 0.9751 -1.04%
2024-10-15 0 0.096 0.092 0.097 0.095 0.104 1,976,000 192,900 0.0976 0.960 0.920 0.970 0.950 1.040 197,600 0.9762 -9.43%
2024-10-14 0 0.106 0.102 0.103 0.105 0.107 1,321,270 139,271 0.1054 1.060 1.020 1.030 1.050 1.070 132,127 1.0541 0.00%
2024-10-10 0 0.106 0.105 0.107 0.100 0.120 3,104,000 330,056 0.1063 1.060 1.050 1.070 1.000 1.200 310,400 1.0633 0.00%
2024-10-09 0 0.106 0.104 0.109 0.103 0.116 568,000 60,676 0.1068 1.060 1.040 1.090 1.030 1.160 56,800 1.0682 -7.83%
2024-10-08 0 0.115 0.112 0.115 0.110 0.120 8,784,000 1,015,676 0.1156 1.150 1.120 1.150 1.100 1.200 878,400 1.1563 -3.36%
2024-10-07 0 0.119 0.119 0.123 0.118 0.126 8,516,000 1,034,368 0.1215 1.190 1.190 1.230 1.180 1.260 851,600 1.2146 -0.83%
2024-10-04 0 0.120 0.120 0.125 0.119 0.126 12,647,962 1,537,103 0.1215 1.200 1.200 1.250 1.190 1.260 1,264,796 1.2153 -11.11%
2024-10-03 0 0.135 0.134 0.135 0.113 0.135 10,472,000 1,292,444 0.1234 1.350 1.340 1.350 1.130 1.350 1,047,200 1.2342 1.50%
2024-10-02 0 0.133 0.120 0.133 0.115 0.140 8,603,980 1,082,685 0.1258 1.330 1.200 1.330 1.150 1.400 860,398 1.2584 -2.92%
2024-09-30 0 0.137 0.135 0.138 0.123 0.142 8,487,116 1,156,104 0.1362 1.370 1.350 1.380 1.230 1.420 848,712 1.3622 3.01%
2024-09-27 0 0.133 0.133 0.135 0.129 0.142 17,916,608 2,417,908 0.1350 1.330 1.330 1.350 1.290 1.420 1,791,661 1.3495 0.00%
2024-09-26 0 0.133 0.112 0.133 0.102 0.133 20,940,000 2,411,428 0.1152 1.330 1.120 1.330 1.020 1.330 2,094,000 1.1516 15.65%
2024-09-25 0 0.115 0.114 0.115 0.098 0.115 34,348,320 3,505,185 0.1020 1.150 1.140 1.150 0.980 1.150 3,434,832 1.0205 18.56%
2024-09-24 0 0.097 0.089 0.097 0.082 0.099 14,372,000 1,317,120 0.0916 0.970 0.890 0.970 0.820 0.990 1,437,200 0.9164 15.48%
2024-09-23 0 0.084 0.080 0.085 0.080 0.085 612,000 49,940 0.0816 0.840 0.800 0.850 0.800 0.850 61,200 0.8160 5.00%
2024-09-20 0 0.080 0.078 0.080 0.076 0.080 826,080 65,041 0.0787 0.800 0.780 0.800 0.760 0.800 82,608 0.7873 0.00%
2024-09-19 0 0.080 0.075 0.081 0.080 0.085 176,000 14,536 0.0826 0.800 0.750 0.810 0.800 0.850 17,600 0.8259 0.00%
2024-09-17 0 0.080 0.079 0.089 0.079 0.080 16,464,000 1,317,080 0.0800 0.800 0.790 0.890 0.790 0.800 1,646,400 0.8000 5.26%
2024-09-16 0 0.076 0.076 0.079 0.075 0.077 16,956,000 1,294,544 0.0763 0.760 0.760 0.790 0.750 0.770 1,695,600 0.7635 -3.80%
2024-09-13 0 0.079 0.078 0.080 0.075 0.079 652,000 49,780 0.0763 0.790 0.780 0.800 0.750 0.790 65,200 0.7635 0.00%
2024-09-12 0 0.079 0.077 0.079 0.076 0.080 1,072,000 83,196 0.0776 0.790 0.770 0.790 0.760 0.800 107,200 0.7761 -1.25%
2024-09-11 0 0.080 0.080 0.082 0.077 0.080 14,140,000 1,116,860 0.0790 0.800 0.800 0.820 0.770 0.800 1,414,000 0.7899 0.00%
2024-09-10 0 0.080 0.078 0.080 0.077 0.082 1,128,000 89,356 0.0792 0.800 0.780 0.800 0.770 0.820 112,800 0.7922 -2.44%
2024-09-09 0 0.082 0.083 0.087 0.081 0.087 656,000 54,720 0.0834 0.820 0.830 0.870 0.810 0.870 65,600 0.8341 -4.65%
2024-09-05 0 0.086 0.084 0.086 0.084 0.087 864,000 73,760 0.0854 0.860 0.840 0.860 0.840 0.870 86,400 0.8537 -2.27%
2024-09-04 0 0.088 0.085 0.089 0.086 0.089 524,000 45,400 0.0866 0.880 0.850 0.890 0.860 0.890 52,400 0.8664 -1.12%
2024-09-03 0 0.089 0.089 0.092 0.089 0.092 481,600 43,436 0.0902 0.890 0.890 0.920 0.890 0.920 48,160 0.9019 -1.11%
2024-09-02 0 0.090 0.090 0.095 0.088 0.095 2,512,000 226,320 0.0901 0.900 0.900 0.950 0.880 0.950 251,200 0.9010 -5.26%
2024-08-30 0 0.095 0.092 0.095 0.092 0.097 1,688,976 160,134 0.0948 0.950 0.920 0.950 0.920 0.970 168,898 0.9481 -2.06%
2024-08-29 0 0.097 0.097 0.099 0.097 0.099 105,604,000 10,326,372 0.0978 0.970 0.970 0.990 0.970 0.990 10,560,400 0.9778 0.00%
2024-08-28 0 0.097 0.097 0.098 0.096 0.098 11,916,000 1,153,936 0.0968 0.970 0.970 0.980 0.960 0.980 1,191,600 0.9684 -2.02%
2024-08-27 0 0.099 0.098 0.099 0.099 0.100 1,456,000 144,752 0.0994 0.990 0.980 0.990 0.990 1.000 145,600 0.9942 1.02%
2024-08-26 0 0.098 0.098 0.099 0.095 0.100 42,548,000 4,143,480 0.0974 0.980 0.980 0.990 0.950 1.000 4,254,800 0.9738 2.08%
2024-08-23 0 0.096 0.096 0.098 0.094 0.106 11,684,000 1,220,328 0.1044 0.960 0.960 0.980 0.940 1.060 1,168,400 1.0444 2.13%
2024-08-22 0 0.094 0.094 0.096 0.094 0.096 232,000 22,096 0.0952 0.940 0.940 0.960 0.940 0.960 23,200 0.9524 -2.08%
2024-08-21 0 0.096 0.096 0.099 0.092 0.097 13,936,000 1,314,324 0.0943 0.960 0.960 0.990 0.920 0.970 1,393,600 0.9431 -3.03%
2024-08-20 0 0.099 0.097 0.100 0.093 0.101 696,000 67,800 0.0974 0.990 0.970 1.000 0.930 1.010 69,600 0.9741 -2.94%
2024-08-19 0 0.102 0.100 0.103 0.100 0.104 1,939,584 195,948 0.1010 1.020 1.000 1.030 1.000 1.040 193,958 1.0103 -1.92%
2024-08-16 0 0.104 0.101 0.104 0.100 0.105 3,948,960 404,351 0.1024 1.040 1.010 1.040 1.000 1.050 394,896 1.0239 -0.95%
2024-08-15 0 0.105 0.104 0.105 0.099 0.108 1,140,000 119,836 0.1051 1.050 1.040 1.050 0.990 1.080 114,000 1.0512 -2.78%
2024-08-14 0 0.108 0.099 0.108 0.091 0.110 57,824,000 6,011,016 0.1040 1.080 0.990 1.080 0.910 1.100 5,782,400 1.0395 12.50%
2024-08-13 0 0.096 0.096 0.097 0.095 0.106 97,436,000 9,764,748 0.1002 0.960 0.960 0.970 0.950 1.060 9,743,600 1.0022 0.00%
2024-08-12 0 0.096 0.096 0.097 0.095 0.099 21,192,000 2,034,908 0.0960 0.960 0.960 0.970 0.950 0.990 2,119,200 0.9602 -2.04%
2024-08-09 0 0.098 0.098 0.100 0.095 0.118 64,551,962 6,289,332 0.0974 0.980 0.980 1.000 0.950 1.180 6,455,196 0.9743 -2.00%
2024-08-08 0 0.100 0.097 0.100 0.099 0.101 592,000 58,756 0.0993 1.000 0.970 1.000 0.990 1.010 59,200 0.9925 0.00%
2024-08-07 0 0.100 0.097 0.100 0.097 0.111 1,592,000 157,884 0.0992 1.000 0.970 1.000 0.970 1.110 159,200 0.9917 0.00%
2024-08-06 0 0.100 0.097 0.100 0.096 0.104 3,504,000 347,436 0.0992 1.000 0.970 1.000 0.960 1.040 350,400 0.9915 1.01%
2024-08-05 0 0.099 0.099 0.104 0.098 0.105 4,468,000 450,800 0.1009 0.990 0.990 1.040 0.980 1.050 446,800 1.0090 -7.48%
2024-08-02 0 0.107 0.107 0.108 0.102 0.109 1,612,588 169,376 0.1050 1.070 1.070 1.080 1.020 1.090 161,259 1.0503 -1.83%
2024-08-01 0 0.109 0.106 0.110 0.105 0.122 10,764,000 1,195,332 0.1110 1.090 1.060 1.100 1.050 1.220 1,076,400 1.1105 1.87%
2024-07-31 0 0.107 0.107 0.110 0.106 0.110 776,000 84,320 0.1087 1.070 1.070 1.100 1.060 1.100 77,600 1.0866 -2.73%
2024-07-30 0 0.110 0.106 0.110 0.106 0.115 3,652,000 396,952 0.1087 1.100 1.060 1.100 1.060 1.150 365,200 1.0869 -3.51%
2024-07-29 0 0.114 0.112 0.114 0.107 0.116 2,904,294 319,786 0.1101 1.140 1.120 1.140 1.070 1.160 290,429 1.1011 3.64%
2024-07-26 0 0.110 0.110 0.116 0.107 0.112 3,940,000 430,456 0.1093 1.100 1.100 1.160 1.070 1.120 394,000 1.0925 0.00%
2024-07-25 0 0.110 0.107 0.110 0.107 0.113 1,900,000 205,888 0.1084 1.100 1.070 1.100 1.070 1.130 190,000 1.0836 -0.90%
2024-07-24 0 0.111 0.110 0.111 0.107 0.116 1,024,000 111,516 0.1089 1.110 1.100 1.110 1.070 1.160 102,400 1.0890 0.00%
2024-07-23 0 0.111 0.107 0.111 0.107 0.129 768,000 87,056 0.1134 1.110 1.070 1.110 1.070 1.290 76,800 1.1335 0.00%
2024-07-22 0 0.111 0.109 0.111 0.105 0.119 3,520,000 390,696 0.1110 1.110 1.090 1.110 1.050 1.190 352,000 1.1099 -1.77%
2024-07-19 0 0.113 0.107 0.113 0.105 0.117 4,063,869 442,622 0.1089 1.130 1.070 1.130 1.050 1.170 406,387 1.0892 -1.74%
2024-07-18 0 0.115 0.113 0.115 0.113 0.130 12,208,000 1,405,700 0.1151 1.150 1.130 1.150 1.130 1.300 1,220,800 1.1515 -5.74%
2024-07-17 0 0.122 0.118 0.122 0.111 0.124 2,656,000 309,668 0.1166 1.220 1.180 1.220 1.110 1.240 265,600 1.1659 2.52%
2024-07-16 0 0.119 0.117 0.119 0.116 0.125 2,000,000 237,160 0.1186 1.190 1.170 1.190 1.160 1.250 200,000 1.1858 0.85%
2024-07-15 0 0.118 0.117 0.118 0.117 0.128 3,704,000 440,596 0.1190 1.180 1.170 1.180 1.170 1.280 370,400 1.1895 -4.07%
2024-07-12 0 0.123 0.120 0.124 0.120 0.130 3,484,000 430,116 0.1235 1.230 1.200 1.240 1.200 1.300 348,400 1.2345 -4.65%
2024-07-11 0 0.129 0.125 0.130 0.124 0.130 21,424,000 2,687,540 0.1254 1.290 1.250 1.300 1.240 1.300 2,142,400 1.2545 2.38%
2024-07-10 0 0.126 0.124 0.127 0.118 0.130 4,612,000 570,764 0.1238 1.260 1.240 1.270 1.180 1.300 461,200 1.2376 -2.33%
2024-07-09 0 0.129 0.126 0.128 0.125 0.134 17,212,000 2,204,120 0.1281 1.290 1.260 1.280 1.250 1.340 1,721,200 1.2806 0.78%
2024-07-08 0 0.128 0.122 0.128 0.116 0.137 4,412,000 543,824 0.1233 1.280 1.220 1.280 1.160 1.370 441,200 1.2326 -1.54%
2024-07-05 0 0.130 0.128 0.130 0.128 0.143 10,664,000 1,415,332 0.1327 1.300 1.280 1.300 1.280 1.430 1,066,400 1.3272 -9.09%
2024-07-04 0 0.143 0.139 0.143 0.138 0.152 12,588,000 1,812,080 0.1440 1.430 1.390 1.430 1.380 1.520 1,258,800 1.4395 -5.92%
2024-07-03 0 0.152 0.148 0.152 0.146 0.155 4,540,000 673,800 0.1484 1.520 1.480 1.520 1.460 1.550 454,000 1.4841 2.70%
2024-07-02 0 0.148 0.148 0.150 0.148 0.156 1,388,000 209,492 0.1509 1.480 1.480 1.500 1.480 1.560 138,800 1.5093 -4.52%
2024-06-28 0 0.155 0.150 0.155 0.148 0.160 12,228,736 1,863,982 0.1524 1.550 1.500 1.550 1.480 1.600 1,222,874 1.5243 0.00%
2024-06-27 0 0.155 0.152 0.155 0.153 0.160 1,116,000 173,208 0.1552 1.550 1.520 1.550 1.530 1.600 111,600 1.5520 -2.52%
2024-06-26 0 0.159 0.154 0.159 0.155 0.161 15,692,000 2,433,648 0.1551 1.590 1.540 1.590 1.550 1.610 1,569,200 1.5509 0.00%
2024-06-25 0 0.159 0.154 0.159 0.154 0.163 1,016,000 159,544 0.1570 1.590 1.540 1.590 1.540 1.630 101,600 1.5703 1.27%
2024-06-24 0 0.157 0.156 0.157 0.157 0.162 1,948,000 309,688 0.1590 1.570 1.560 1.570 1.570 1.620 194,800 1.5898 -4.27%
2024-06-21 0 0.164 0.161 0.164 0.155 0.165 35,272,000 5,577,028 0.1581 1.640 1.610 1.640 1.550 1.650 3,527,200 1.5811 3.14%
2024-06-20 0 0.159 0.158 0.159 0.156 0.165 3,704,000 588,608 0.1589 1.590 1.580 1.590 1.560 1.650 370,400 1.5891 -2.45%
2024-06-19 0 0.163 0.156 0.163 0.151 0.170 6,000,000 961,464 0.1602 1.630 1.560 1.630 1.510 1.700 600,000 1.6024 4.49%
2024-06-18 0 0.156 0.154 0.156 0.155 0.165 1,344,000 211,768 0.1576 1.560 1.540 1.560 1.550 1.650 134,400 1.5757 -0.64%
2024-06-17 0 0.157 0.155 0.157 0.150 0.173 7,272,000 1,137,012 0.1564 1.570 1.550 1.570 1.500 1.730 727,200 1.5635 -7.65%
2024-06-14 0 0.170 0.163 0.170 0.159 0.185 38,944,000 6,481,864 0.1664 1.700 1.630 1.700 1.590 1.850 3,894,400 1.6644 -4.49%
2024-06-13 0 0.178 0.176 0.178 0.150 0.184 37,108,000 6,409,016 0.1727 1.780 1.760 1.780 1.500 1.840 3,710,800 1.7271 18.67%
2024-06-12 0 0.150 0.146 0.148 0.145 0.150 43,980,000 6,438,004 0.1464 1.500 1.460 1.480 1.450 1.500 4,398,000 1.4638 3.45%
2024-06-11 0 0.145 0.144 0.145 0.144 0.146 1,168,000 169,036 0.1447 1.450 1.440 1.450 1.440 1.460 116,800 1.4472 -1.36%
2024-06-07 0 0.147 0.147 0.148 0.145 0.148 796,000 116,192 0.1460 1.470 1.470 1.480 1.450 1.480 79,600 1.4597 -0.68%
2024-06-06 0 0.148 0.147 0.149 0.144 0.149 1,113,760 163,450 0.1468 1.480 1.470 1.490 1.440 1.490 111,376 1.4676 2.07%
2024-06-05 0 0.145 0.145 0.146 0.143 0.150 2,424,000 358,572 0.1479 1.450 1.450 1.460 1.430 1.500 242,400 1.4793 -2.03%
2024-06-04 0 0.148 0.147 0.148 0.145 0.149 23,484,000 3,471,228 0.1478 1.480 1.470 1.480 1.450 1.490 2,348,400 1.4781 1.37%
2024-06-03 0 0.146 0.146 0.147 0.145 0.156 4,440,000 658,568 0.1483 1.460 1.460 1.470 1.450 1.560 444,000 1.4833 -0.68%
2024-05-31 0 0.147 0.146 0.148 0.146 0.151 872,000 127,624 0.1464 1.470 1.460 1.480 1.460 1.510 87,200 1.4636 -2.65%
2024-05-30 0 0.151 0.147 0.151 0.140 0.152 39,336,000 5,738,504 0.1459 1.510 1.470 1.510 1.400 1.520 3,933,600 1.4588 2.03%
2024-05-29 0 0.148 0.147 0.155 0.145 0.156 4,972,000 742,776 0.1494 1.480 1.470 1.550 1.450 1.560 497,200 1.4939 -4.52%
2024-05-28 0 0.155 0.152 0.155 0.151 0.156 48,132,000 7,362,060 0.1530 1.550 1.520 1.550 1.510 1.560 4,813,200 1.5296 1.31%
2024-05-27 0 0.153 0.153 0.155 0.153 0.159 3,159,317 490,130 0.1551 1.530 1.530 1.550 1.530 1.590 315,932 1.5514 -3.77%
2024-05-24 0 0.159 0.156 0.160 0.154 0.160 16,660,000 2,629,996 0.1579 1.590 1.560 1.600 1.540 1.600 1,666,000 1.5786 0.00%
2024-05-23 0 0.159 0.158 0.159 0.157 0.160 5,712,000 903,328 0.1581 1.590 1.580 1.590 1.570 1.600 571,200 1.5815 -0.63%
2024-05-22 0 0.160 0.160 0.162 0.159 0.165 36,772,000 5,988,460 0.1629 1.600 1.600 1.620 1.590 1.650 3,677,200 1.6285 -0.62%
2024-05-21 0 0.161 0.161 0.162 0.158 0.162 5,714,400 910,395 0.1593 1.610 1.610 1.620 1.580 1.620 571,440 1.5932 -0.62%
2024-05-20 0 0.162 0.160 0.162 0.158 0.167 7,448,000 1,209,716 0.1624 1.620 1.600 1.620 1.580 1.670 744,800 1.6242 1.89%
2024-05-17 0 0.159 0.159 0.160 0.157 0.163 4,500,000 715,456 0.1590 1.590 1.590 1.600 1.570 1.630 450,000 1.5899 0.63%
2024-05-16 0 0.158 0.158 0.161 0.156 0.161 6,844,000 1,085,380 0.1586 1.580 1.580 1.610 1.560 1.610 684,400 1.5859 0.00%
2024-05-14 0 0.158 0.158 0.160 0.157 0.167 12,936,000 2,072,792 0.1602 1.580 1.580 1.600 1.570 1.670 1,293,600 1.6023 -3.07%
2024-05-13 0 0.163 0.163 0.165 0.159 0.166 40,824,000 6,670,120 0.1634 1.630 1.630 1.650 1.590 1.660 4,082,400 1.6339 -0.61%
2024-05-10 0 0.164 0.163 0.165 0.161 0.167 7,280,000 1,192,404 0.1638 1.640 1.630 1.650 1.610 1.670 728,000 1.6379 -2.38%
2024-05-09 0 0.168 0.168 0.169 0.160 0.172 27,640,000 4,567,340 0.1652 1.680 1.680 1.690 1.600 1.720 2,764,000 1.6524 3.07%
2024-05-08 0 0.163 0.160 0.163 0.156 0.169 13,116,000 2,098,284 0.1600 1.630 1.600 1.630 1.560 1.690 1,311,600 1.5998 0.62%
2024-05-07 0 0.162 0.162 0.164 0.152 0.180 124,220,000 20,550,216 0.1654 1.620 1.620 1.640 1.520 1.800 12,422,000 1.6543 -9.50%
2024-05-06 0 0.179 0.176 0.179 0.145 0.189 86,428,000 14,746,200 0.1706 1.790 1.760 1.790 1.450 1.890 8,642,800 1.7062 18.54%
2024-05-03 0 0.151 0.150 0.151 0.146 0.178 86,200,000 13,707,512 0.1590 1.510 1.500 1.510 1.460 1.780 8,620,000 1.5902 -4.43%
2024-05-02 0 0.158 0.158 0.159 0.121 0.173 491,616,000 72,254,336 0.1470 1.580 1.580 1.590 1.210 1.730 49,161,600 1.4697 49.06%
2024-04-30 0 0.106 0.105 0.106 0.101 0.570 284,640,000 102,882,213 0.3614 1.060 1.050 1.060 1.010 5.700 28,464,000 3.6145 -81.07%
2024-04-29 0 0.560 0.550 0.560 0.500 0.570 38,981,112 21,100,368 0.5413 5.600 5.500 5.600 5.000 5.700 3,898,111 5.4130 -3.45%
2024-04-26 0 0.580 0.580 0.590 0.500 0.580 25,360,000 13,876,920 0.5472 5.800 5.800 5.900 5.000 5.800 2,536,000 5.4720 -1.69%
2024-04-25 0 0.590 0.580 0.590 0.455 0.590 45,340,000 24,787,460 0.5467 5.900 5.800 5.900 4.550 5.900 4,534,000 5.4670 3.51%
2024-04-24 0 0.570 0.560 0.570 0.520 0.580 26,845,501 14,658,540 0.5460 5.700 5.600 5.700 5.200 5.800 2,684,550 5.4603 7.55%
2024-04-23 0 0.530 0.530 0.540 0.500 0.550 64,052,353 33,591,056 0.5244 5.300 5.300 5.400 5.000 5.500 6,405,235 5.2443 -5.36%
2024-04-22 0 0.560 0.550 0.560 0.500 0.800 127,634,841 71,934,340 0.5636 5.600 5.500 5.600 5.000 8.000 12,763,484 5.6359 -3.45%
2024-04-19 0 0.580 0.570 0.580 0.460 0.590 21,895,588 11,872,812 0.5422 5.800 5.700 5.800 4.600 5.900 2,189,559 5.4225 24.73%
2024-04-18 0 0.465 0.450 0.465 0.445 0.465 35,811,360 15,148,604 0.4230 4.650 4.500 4.650 4.450 4.650 3,581,136 4.2301 8.14%
2024-04-17 0 0.430 0.430 0.450 0.420 0.435 13,144,000 5,629,120 0.4283 4.300 4.300 4.500 4.200 4.350 1,314,400 4.2827 -4.44%
2024-04-16 0 0.450 0.430 0.450 0.410 0.460 51,388,000 21,953,960 0.4272 4.500 4.300 4.500 4.100 4.600 5,138,800 4.2722 -1.10%
2024-04-15 0 0.455 0.420 0.455 0.425 0.455 12,376,000 5,345,880 0.4320 4.550 4.200 4.550 4.250 4.550 1,237,600 4.3196 -1.09%
2024-04-12 0 0.460 0.410 0.460 0.410 0.460 732,000 316,220 0.4320 4.600 4.100 4.600 4.100 4.600 73,200 4.3199 9.52%
2024-04-11 0 0.420 0.420 0.425 0.395 0.435 2,272,000 922,540 0.4060 4.200 4.200 4.250 3.950 4.350 227,200 4.0605 5.00%
2024-04-10 0 0.400 0.390 0.400 0.355 0.405 472,000 186,380 0.3949 4.000 3.900 4.000 3.550 4.050 47,200 3.9487 -1.23%
2024-04-09 0 0.405 0.395 0.405 0.400 0.430 9,648,000 4,005,160 0.4151 4.050 3.950 4.050 4.000 4.300 964,800 4.1513 3.85%
2024-04-08 0 0.390 0.390 0.410 0.390 0.420 4,756,000 1,921,520 0.4040 3.900 3.900 4.100 3.900 4.200 475,600 4.0402 -7.14%
2024-04-05 0 0.420 0.420 0.430 0.420 0.435 8,524,000 3,667,380 0.4302 4.200 4.200 4.300 4.200 4.350 852,400 4.3024 -4.55%
2024-04-03 0 0.440 0.425 0.440 0.430 0.440 6,436,000 2,831,760 0.4400 4.400 4.250 4.400 4.300 4.400 643,600 4.3999 1.15%
2024-04-02 0 0.435 0.435 0.445 0.435 0.455 836,000 369,760 0.4423 4.350 4.350 4.450 4.350 4.550 83,600 4.4230 -4.40%
2024-03-28 0 0.455 0.435 0.455 0.405 0.455 18,786,000 8,313,020 0.4425 4.550 4.350 4.550 4.050 4.550 1,878,600 4.4251 10.98%
2024-03-27 0 0.410 0.410 0.420 0.400 0.425 7,692,000 3,210,260 0.4174 4.100 4.100 4.200 4.000 4.250 769,200 4.1735 -2.38%
2024-03-26 0 0.420 0.410 0.435 0.410 0.420 13,118,000 5,448,620 0.4154 4.200 4.100 4.350 4.100 4.200 1,311,800 4.1535 2.44%
2024-03-25 0 0.410 0.405 0.415 0.405 0.440 12,978,000 5,606,870 0.4320 4.100 4.050 4.150 4.050 4.400 1,297,800 4.3203 -2.38%
2024-03-22 0 0.420 0.415 0.420 0.415 0.435 10,740,000 4,654,160 0.4333 4.200 4.150 4.200 4.150 4.350 1,074,000 4.3335 -3.45%
2024-03-21 0 0.435 0.420 0.435 0.420 0.440 6,064,000 2,628,400 0.4334 4.350 4.200 4.350 4.200 4.400 606,400 4.3344 1.16%
2024-03-20 0 0.430 0.430 0.440 0.420 0.430 696,000 297,900 0.4280 4.300 4.300 4.400 4.200 4.300 69,600 4.2802 1.18%
2024-03-19 0 0.425 0.425 0.430 0.415 0.435 9,876,000 4,237,820 0.4291 4.250 4.250 4.300 4.150 4.350 987,600 4.2910 -4.49%
2024-03-18 0 0.445 0.430 0.445 0.415 0.445 30,843,925 13,026,890 0.4223 4.450 4.300 4.450 4.150 4.450 3,084,393 4.2235 3.49%
2024-03-15 0 0.430 0.410 0.435 0.430 0.450 1,709,600 749,960 0.4387 4.300 4.100 4.350 4.300 4.500 170,960 4.3868 2.38%
2024-03-14 0 0.420 0.410 0.435 0.355 0.440 27,624,000 11,581,020 0.4192 4.200 4.100 4.350 3.550 4.400 2,762,400 4.1924 -5.62%
2024-03-13 0 0.445 0.445 0.450 0.435 0.485 7,668,000 3,519,620 0.4590 4.450 4.450 4.500 4.350 4.850 766,800 4.5900 -2.20%
2024-03-12 0 0.455 0.455 0.465 0.435 0.500 14,192,000 6,444,480 0.4541 4.550 4.550 4.650 4.350 5.000 1,419,200 4.5409 13.75%
2024-03-11 0 0.400 0.390 0.405 0.365 0.405 2,578,000 994,640 0.3858 4.000 3.900 4.050 3.650 4.050 257,800 3.8582 9.59%
2024-03-08 0 0.365 0.365 0.375 0.365 0.375 1,458,573 544,613 0.3734 3.650 3.650 3.750 3.650 3.750 145,857 3.7339 -2.67%
2024-03-07 0 0.375 0.375 0.380 0.345 0.375 20,958,000 7,460,040 0.3560 3.750 3.750 3.800 3.450 3.750 2,095,800 3.5595 8.70%
2024-03-06 0 0.345 0.345 0.350 0.345 0.365 513,953 182,254 0.3546 3.450 3.450 3.500 3.450 3.650 51,395 3.5461 -4.17%
2024-03-05 0 0.360 0.360 0.370 0.340 0.360 907,648 317,807 0.3501 3.600 3.600 3.700 3.400 3.600 90,765 3.5014 4.35%
2024-03-04 0 0.345 0.345 0.355 0.345 0.380 2,807,600 1,016,782 0.3622 3.450 3.450 3.550 3.450 3.800 280,760 3.6215 2.99%
2024-03-01 0 0.335 0.335 0.350 0.310 0.380 37,456,000 12,389,000 0.3308 3.350 3.350 3.500 3.100 3.800 3,745,600 3.3076 8.06%
2024-02-29 0 0.310 0.310 0.320 0.290 0.320 26,776,000 8,293,720 0.3097 3.100 3.100 3.200 2.900 3.200 2,677,600 3.0974 8.77%
2024-02-28 0 0.285 0.285 0.290 0.270 0.290 2,796,000 789,700 0.2824 2.850 2.850 2.900 2.700 2.900 279,600 2.8244 -1.72%
2024-02-27 0 0.290 0.275 0.290 0.255 0.295 336,192 93,108 0.2769 2.900 2.750 2.900 2.550 2.950 33,619 2.7695 -1.69%
2024-02-26 0 0.295 0.285 0.295 0.280 0.295 893,972 259,432 0.2902 2.950 2.850 2.950 2.800 2.950 89,397 2.9020 3.51%
2024-02-23 0 0.285 0.285 0.290 0.275 0.290 488,000 139,280 0.2854 2.850 2.850 2.900 2.750 2.900 48,800 2.8541 -1.72%
2024-02-22 0 0.290 0.280 0.290 0.270 0.315 888,000 248,360 0.2797 2.900 2.800 2.900 2.700 3.150 88,800 2.7968 5.45%
2024-02-21 0 0.275 0.275 0.285 0.275 0.295 620,000 174,040 0.2807 2.750 2.750 2.850 2.750 2.950 62,000 2.8071 1.85%
2024-02-20 0 0.270 0.270 0.285 0.270 0.290 7,504,000 2,102,680 0.2802 2.700 2.700 2.850 2.700 2.900 750,400 2.8021 -1.82%
2024-02-19 0 0.275 0.275 0.285 0.275 0.290 480,000 136,000 0.2833 2.750 2.750 2.850 2.750 2.900 48,000 2.8333 1.85%
2024-02-16 0 0.270 0.270 0.275 0.255 0.290 1,188,000 315,640 0.2657 2.700 2.700 2.750 2.550 2.900 118,800 2.6569 3.85%
2024-02-15 0 0.260 0.250 0.265 0.255 0.265 392,000 102,100 0.2605 2.600 2.500 2.650 2.550 2.650 39,200 2.6046 -1.89%
2024-02-14 0 0.265 0.260 0.265 0.250 0.265 456,000 118,140 0.2591 2.650 2.600 2.650 2.500 2.650 45,600 2.5908 16.23%
2024-02-09 0 0.228 0.228 0.250 0.228 0.242 1,256,000 294,192 0.2342 2.280 2.280 2.500 2.280 2.420 125,600 2.3423 1.79%
2024-02-08 0 0.224 0.224 0.250 0.216 0.233 1,188,000 267,964 0.2256 2.240 2.240 2.500 2.160 2.330 118,800 2.2556 4.19%
2024-02-07 0 0.215 0.214 0.215 0.211 0.225 1,704,000 373,264 0.2191 2.150 2.140 2.150 2.110 2.250 170,400 2.1905 -2.71%
2024-02-06 0 0.221 0.221 0.229 0.221 0.255 3,214,304 753,136 0.2343 2.210 2.210 2.290 2.210 2.550 321,430 2.3431 -3.07%
2024-02-05 0 0.228 0.218 0.249 0.216 0.295 3,060,000 781,164 0.2553 2.280 2.180 2.490 2.160 2.950 306,000 2.5528 -13.96%
2024-02-02 0 0.265 0.260 0.265 0.265 0.280 356,000 98,640 0.2771 2.650 2.600 2.650 2.650 2.800 35,600 2.7708 -1.85%
2024-02-01 0 0.270 0.260 0.270 0.260 0.290 476,304 125,974 0.2645 2.700 2.600 2.700 2.600 2.900 47,630 2.6448 -1.82%
2024-01-31 0 0.275 0.275 0.280 0.270 0.290 18,544,000 5,080,660 0.2740 2.750 2.750 2.800 2.700 2.900 1,854,400 2.7398 -5.17%
2024-01-30 0 0.290 0.290 0.295 0.290 0.300 296,829 88,063 0.2967 2.900 2.900 2.950 2.900 3.000 29,683 2.9668 0.00%
2024-01-29 0 0.290 0.290 0.315 0.280 0.325 30,328,000 8,922,340 0.2942 2.900 2.900 3.150 2.800 3.250 3,032,800 2.9419 -7.94%
2024-01-26 0 0.315 0.305 0.315 0.290 0.330 39,806,400 11,956,574 0.3004 3.150 3.050 3.150 2.900 3.300 3,980,640 3.0037 18.87%
2024-01-25 0 0.265 0.265 0.270 0.250 0.335 1,252,000 371,720 0.2969 2.650 2.650 2.700 2.500 3.350 125,200 2.9690 6.00%
2024-01-24 0 0.250 0.246 0.250 0.235 0.275 1,663,814 445,011 0.2675 2.500 2.460 2.500 2.350 2.750 166,381 2.6746 2.46%
2024-01-23 0 0.244 0.235 0.244 0.230 0.255 1,400,000 338,596 0.2419 2.440 2.350 2.440 2.300 2.550 140,000 2.4185 -4.31%
2024-01-22 0 0.255 0.250 0.255 0.240 0.300 4,056,000 1,086,360 0.2678 2.550 2.500 2.550 2.400 3.000 405,600 2.6784 -15.00%
2024-01-19 0 0.300 0.295 0.300 0.295 0.345 1,477,953 442,917 0.2997 3.000 2.950 3.000 2.950 3.450 147,795 2.9968 -6.25%
2024-01-18 0 0.320 0.310 0.320 0.300 0.325 1,568,000 494,680 0.3155 3.200 3.100 3.200 3.000 3.250 156,800 3.1548 1.59%
2024-01-17 0 0.315 0.300 0.315 0.285 0.365 6,127,981 1,931,234 0.3152 3.150 3.000 3.150 2.850 3.650 612,798 3.1515 -3.08%
2024-01-16 0 0.325 0.325 0.330 0.217 0.385 17,340,000 5,347,144 0.3084 3.250 3.250 3.300 2.170 3.850 1,734,000 3.0837 51.16%
2024-01-15 0 0.215 0.215 0.224 0.206 0.230 777,953 168,050 0.2160 2.150 2.150 2.240 2.060 2.300 77,795 2.1602 4.37%
2024-01-12 0 0.206 0.204 0.208 0.201 0.209 228,000 46,072 0.2021 2.060 2.040 2.080 2.010 2.090 22,800 2.0207 0.49%
2024-01-11 0 0.205 0.197 0.205 0.195 0.205 120,000 24,072 0.2006 2.050 1.970 2.050 1.950 2.050 12,000 2.0060 5.13%
2024-01-10 0 0.195 0.195 0.207 0.195 0.197 476,000 93,052 0.1955 1.950 1.950 2.070 1.950 1.970 47,600 1.9549 0.00%
2024-01-09 0 0.195 0.195 0.210 0.195 0.195 120,000 23,400 0.1950 1.950 1.950 2.100 1.950 1.950 12,000 1.9500 -3.94%
2024-01-08 0 0.203 0.193 0.203 0.189 0.209 1,168,000 235,468 0.2016 2.030 1.930 2.030 1.890 2.090 116,800 2.0160 7.98%
2024-01-05 0 0.188 0.188 0.197 0.180 0.188 472,000 86,288 0.1828 1.880 1.880 1.970 1.800 1.880 47,200 1.8281 4.44%
2024-01-04 0 0.180 0.180 0.186 - - 0 0 - 1.800 1.800 1.860 - - 0 - 0.00%
2024-01-03 0 0.180 0.180 0.186 - - 0 0 - 1.800 1.800 1.860 - - 0 - 0.00%
2024-01-02 0 0.180 0.180 0.185 0.180 0.180 56,000 10,080 0.1800 1.800 1.800 1.850 1.800 1.800 5,600 1.8000 0.00%
2023-12-29 0 0.180 0.172 0.186 0.169 0.171 328,000 55,792 0.1701 1.800 1.720 1.860 1.690 1.710 32,800 1.7010 -2.70%
2023-12-28 0 0.185 0.180 0.186 0.185 0.185 60,000 11,100 0.1850 1.850 1.800 1.860 1.850 1.850 6,000 1.8500 1.65%
2023-12-27 0 0.182 0.169 0.182 - - 0 0 - 1.820 1.690 1.820 - - 0 - -0.55%
2023-12-22 0 0.183 0.167 0.183 0.180 0.184 20,000 3,652 0.1826 1.830 1.670 1.830 1.800 1.840 2,000 1.8260 8.28%
2023-12-21 0 0.169 0.169 0.179 0.168 0.170 180,000 30,464 0.1692 1.690 1.690 1.790 1.680 1.700 18,000 1.6924 -1.74%
2023-12-20 0 0.172 0.172 0.185 0.172 0.172 4,000 688 0.1720 1.720 1.720 1.850 1.720 1.720 400 1.7200 1.18%
2023-12-19 0 0.170 0.170 0.180 0.169 0.171 144,000 24,496 0.1701 1.700 1.700 1.800 1.690 1.710 14,400 1.7011 -5.56%
2023-12-18 0 0.180 0.171 0.185 0.171 0.180 316,000 56,480 0.1787 1.800 1.710 1.850 1.710 1.800 31,600 1.7873 -4.26%
2023-12-15 0 0.188 0.171 0.188 0.186 0.188 268,000 50,220 0.1874 1.880 1.710 1.880 1.860 1.880 26,800 1.8739 10.59%
2023-12-14 0 0.170 0.170 0.174 0.168 0.185 228,000 41,156 0.1805 1.700 1.700 1.740 1.680 1.850 22,800 1.8051 -8.11%
2023-12-13 0 0.185 0.173 0.185 0.186 0.186 80,000 14,880 0.1860 1.850 1.730 1.850 1.860 1.860 8,000 1.8600 -0.54%
2023-12-12 0 0.186 0.175 0.186 0.185 0.189 1,008,000 185,072 0.1836 1.860 1.750 1.860 1.850 1.890 100,800 1.8360 -1.06%
2023-12-11 0 0.188 0.175 0.188 0.189 0.189 24,000 4,536 0.1890 1.880 1.750 1.880 1.890 1.890 2,400 1.8900 -1.05%
2023-12-08 0 0.190 0.176 0.190 - - 0 0 - 1.900 1.760 1.900 - - 0 - -0.52%
2023-12-07 0 0.191 0.186 0.194 0.186 0.191 7,860,000 1,462,596 0.1861 1.910 1.860 1.940 1.860 1.910 786,000 1.8608 1.06%
2023-12-06 0 0.189 0.181 0.197 - - 0 0 - 1.890 1.810 1.970 - - 0 - 0.00%
2023-12-05 0 0.189 0.180 0.189 0.175 0.191 252,000 45,304 0.1798 1.890 1.800 1.890 1.750 1.910 25,200 1.7978 -2.07%
2023-12-04 0 0.193 0.187 0.199 0.193 0.193 40,000 7,720 0.1930 1.930 1.870 1.990 1.930 1.930 4,000 1.9300 0.00%
2023-12-01 0 0.193 0.193 0.199 0.181 0.189 332,000 62,304 0.1877 1.930 1.930 1.990 1.810 1.890 33,200 1.8766 -3.02%
2023-11-30 0 0.199 0.193 0.199 0.190 0.199 21,841,542 4,156,421 0.1903 1.990 1.930 1.990 1.900 1.990 2,184,154 1.9030 4.74%
2023-11-29 0 0.190 0.189 0.199 0.185 0.203 27,143,906 5,057,293 0.1863 1.900 1.890 1.990 1.850 2.030 2,714,391 1.8631 -6.40%
2023-11-28 0 0.203 0.201 0.203 0.203 0.211 268,000 55,312 0.2064 2.030 2.010 2.030 2.030 2.110 26,800 2.0639 -4.25%
2023-11-27 0 0.212 0.204 0.213 0.201 0.216 11,152,000 2,270,988 0.2036 2.120 2.040 2.130 2.010 2.160 1,115,200 2.0364 2.91%
2023-11-24 0 0.206 0.206 0.220 0.200 0.206 180,000 36,240 0.2013 2.060 2.060 2.200 2.000 2.060 18,000 2.0133 0.00%
2023-11-23 0 0.206 0.206 0.220 0.204 0.204 40,000 8,160 0.2040 2.060 2.060 2.200 2.040 2.040 4,000 2.0400 -1.90%
2023-11-22 0 0.210 0.208 0.210 0.198 0.220 1,188,000 245,092 0.2063 2.100 2.080 2.100 1.980 2.200 118,800 2.0631 7.14%
2023-11-21 0 0.196 0.190 0.195 0.186 0.196 19,460,000 3,623,104 0.1862 1.960 1.900 1.950 1.860 1.960 1,946,000 1.8618 5.38%
2023-11-20 0 0.186 0.185 0.186 0.178 0.190 1,155,520 213,499 0.1848 1.860 1.850 1.860 1.780 1.900 115,552 1.8476 1.64%
2023-11-17 0 0.183 0.179 0.184 0.179 0.213 153,267,981 28,095,357 0.1833 1.830 1.790 1.840 1.790 2.130 15,326,798 1.8331 -3.17%
2023-11-16 0 0.189 0.182 0.199 0.189 0.189 76,000 14,364 0.1890 1.890 1.820 1.990 1.890 1.890 7,600 1.8900 0.00%
2023-11-15 0 0.189 0.188 0.199 0.184 0.189 5,140,000 971,100 0.1889 1.890 1.880 1.990 1.840 1.890 514,000 1.8893 2.16%
2023-11-14 0 0.185 0.185 0.198 0.185 0.188 260,000 48,256 0.1856 1.850 1.850 1.980 1.850 1.880 26,000 1.8560 -1.60%
2023-11-13 0 0.188 0.188 0.199 0.185 0.188 236,000 43,708 0.1852 1.880 1.880 1.990 1.850 1.880 23,600 1.8520 1.62%
2023-11-10 0 0.185 0.184 0.190 0.174 0.199 872,000 158,828 0.1821 1.850 1.840 1.900 1.740 1.990 87,200 1.8214 6.32%
2023-11-09 0 0.174 0.174 0.193 0.169 0.169 272,000 45,968 0.1690 1.740 1.740 1.930 1.690 1.690 27,200 1.6900 7.41%
2023-11-08 0 0.162 0.156 0.162 - - 1,990 298 0.1497 1.620 1.560 1.620 - - 199 1.4975 0.00%
2023-11-07 0 0.162 0.162 0.180 0.159 0.161 76,000 12,188 0.1604 1.620 1.620 1.800 1.590 1.610 7,600 1.6037 2.53%
2023-11-06 0 0.158 0.153 0.159 0.158 0.159 80,000 12,680 0.1585 1.580 1.530 1.590 1.580 1.590 8,000 1.5850 2.60%
2023-11-03 0 0.154 0.154 0.163 0.151 0.160 168,000 25,764 0.1534 1.540 1.540 1.630 1.510 1.600 16,800 1.5336 -5.52%
2023-11-02 0 0.163 0.160 0.165 - - 0 0 - 1.630 1.600 1.650 - - 0 - 0.00%
2023-11-01 0 0.163 0.135 - - - 0 0 - 1.630 1.350 - - - 0 - 0.00%
2023-10-31 0 0.163 0.163 0.180 0.163 0.164 60,000 9,816 0.1636 1.630 1.630 1.800 1.630 1.640 6,000 1.6360 0.00%
2023-10-30 0 0.163 0.162 0.174 0.162 0.162 12,000 1,944 0.1620 1.630 1.620 1.740 1.620 1.620 1,200 1.6200 4.49%
2023-10-27 0 0.156 0.156 0.189 0.156 0.159 60,000 9,472 0.1579 1.560 1.560 1.890 1.560 1.590 6,000 1.5787 -2.50%
2023-10-26 0 0.160 0.160 - 0.150 0.155 20,020,000 3,034,240 0.1516 1.600 1.600 - 1.500 1.550 2,002,000 1.5156 5.26%
2023-10-25 0 0.152 0.151 0.155 0.150 0.153 408,000 61,788 0.1514 1.520 1.510 1.550 1.500 1.530 40,800 1.5144 0.66%
2023-10-24 0 0.151 0.145 0.158 0.150 0.160 424,000 65,152 0.1537 1.510 1.450 1.580 1.500 1.600 42,400 1.5366 -5.63%
2023-10-20 0 0.160 0.160 0.165 - - 0 0 - 1.600 1.600 1.650 - - 0 - 0.00%
2023-10-19 0 0.160 0.160 0.162 0.160 0.165 140,000 22,520 0.1609 1.600 1.600 1.620 1.600 1.650 14,000 1.6086 -8.05%
2023-10-18 0 0.174 0.160 0.174 0.150 0.175 3,192,000 522,888 0.1638 1.740 1.600 1.740 1.500 1.750 319,200 1.6381 8.07%
2023-10-17 0 0.161 0.161 - 0.161 0.161 4,000 644 0.1610 1.610 1.610 - 1.610 1.610 400 1.6100 0.00%
2023-10-16 0 0.161 0.144 0.155 0.162 0.163 76,000 12,332 0.1623 1.610 1.440 1.550 1.620 1.630 7,600 1.6226 -0.62%
2023-10-13 0 0.162 0.160 0.164 0.159 0.198 304,000 49,316 0.1622 1.620 1.600 1.640 1.590 1.980 30,400 1.6222 0.62%
2023-10-12 0 0.161 0.161 0.199 0.161 0.167 264,000 43,192 0.1636 1.610 1.610 1.990 1.610 1.670 26,400 1.6361 -3.01%
2023-10-11 0 0.166 0.166 0.171 0.166 0.171 111,897 19,008 0.1699 1.660 1.660 1.710 1.660 1.710 11,190 1.6987 -5.68%
2023-10-10 0 0.176 0.172 - - - 0 0 - 1.760 1.720 - - - 0 - 0.00%
2023-10-09 0 0.176 0.165 0.176 0.177 0.178 16,000 2,840 0.1775 1.760 1.650 1.760 1.770 1.780 1,600 1.7750 1.15%
2023-10-06 0 0.174 0.168 0.182 0.173 0.186 508,000 90,204 0.1776 1.740 1.680 1.820 1.730 1.860 50,800 1.7757 -8.90%
2023-10-05 0 0.191 0.190 0.191 0.190 0.193 276,000 52,772 0.1912 1.910 1.900 1.910 1.900 1.930 27,600 1.9120 0.00%
2023-10-04 0 0.191 0.185 0.191 0.171 0.200 241,600 47,217 0.1954 1.910 1.850 1.910 1.710 2.000 24,160 1.9543 6.11%
2023-10-03 0 0.180 0.180 0.183 0.175 0.184 164,000 29,504 0.1799 1.800 1.800 1.830 1.750 1.840 16,400 1.7990 2.86%
2023-09-29 0 0.175 0.170 0.175 0.164 0.180 100,000 17,512 0.1751 1.750 1.700 1.750 1.640 1.800 10,000 1.7512 6.71%
2023-09-28 0 0.164 0.163 0.164 0.163 0.164 60,000 9,816 0.1636 1.640 1.630 1.640 1.630 1.640 6,000 1.6360 0.00%
2023-09-27 0 0.164 0.172 0.183 0.163 0.170 624,000 103,988 0.1666 1.640 1.720 1.830 1.630 1.700 62,400 1.6665 -4.65%
2023-09-26 0 0.172 0.172 0.183 0.171 0.183 884,000 159,168 0.1801 1.720 1.720 1.830 1.710 1.830 88,400 1.8005 -6.52%
2023-09-25 0 0.184 0.170 0.184 0.170 0.185 403,944 70,486 0.1745 1.840 1.700 1.840 1.700 1.850 40,394 1.7449 1.66%
2023-09-22 0 0.181 0.181 0.187 0.180 0.183 204,000 36,960 0.1812 1.810 1.810 1.870 1.800 1.830 20,400 1.8118 -1.09%
2023-09-21 0 0.183 0.176 0.183 0.180 0.194 1,548,000 289,236 0.1868 1.830 1.760 1.830 1.800 1.940 154,800 1.8684 1.67%
2023-09-20 0 0.180 0.177 0.183 0.170 0.186 1,196,000 207,612 0.1736 1.800 1.770 1.830 1.700 1.860 119,600 1.7359 -2.17%
2023-09-19 0 0.184 0.184 0.186 0.184 0.189 824,000 154,256 0.1872 1.840 1.840 1.860 1.840 1.890 82,400 1.8720 -1.60%
2023-09-18 0 0.187 0.180 0.185 0.179 0.193 2,440,000 455,896 0.1868 1.870 1.800 1.850 1.790 1.930 244,000 1.8684 -0.53%
2023-09-15 0 0.188 0.185 0.188 0.188 0.219 7,784,000 1,557,980 0.2002 1.880 1.850 1.880 1.880 2.190 778,400 2.0015 -1.05%
2023-09-14 0 0.190 0.186 0.190 0.183 0.220 1,752,000 336,572 0.1921 1.900 1.860 1.900 1.830 2.200 175,200 1.9211 -15.18%
2023-09-13 0 0.224 0.219 0.224 0.220 0.235 800,000 182,368 0.2280 2.240 2.190 2.240 2.200 2.350 80,000 2.2796 0.45%
2023-09-12 0 0.223 0.219 0.225 0.220 0.229 592,000 132,668 0.2241 2.230 2.190 2.250 2.200 2.290 59,200 2.2410 2.29%
2023-09-11 0 0.218 0.215 0.218 0.216 0.220 1,228,000 267,932 0.2182 2.180 2.150 2.180 2.160 2.200 122,800 2.1819 0.00%
2023-09-07 0 0.218 0.210 0.218 0.208 0.236 1,416,000 312,988 0.2210 2.180 2.100 2.180 2.080 2.360 141,600 2.2104 -7.23%
2023-09-06 0 0.235 0.230 0.235 0.230 0.248 2,372,000 558,700 0.2355 2.350 2.300 2.350 2.300 2.480 237,200 2.3554 -2.89%
2023-09-05 0 0.242 0.236 0.242 0.237 0.248 1,460,000 352,404 0.2414 2.420 2.360 2.420 2.370 2.480 146,000 2.4137 -2.81%
2023-09-04 0 0.249 0.245 0.250 0.243 0.260 2,084,000 515,444 0.2473 2.490 2.450 2.500 2.430 2.600 208,400 2.4733 -4.23%
2023-08-31 0 0.260 0.255 0.260 0.239 0.270 3,184,000 791,032 0.2484 2.600 2.550 2.600 2.390 2.700 318,400 2.4844 4.00%
2023-08-30 0 0.250 0.250 0.255 0.250 0.325 3,268,000 874,445 0.2676 2.500 2.500 2.550 2.500 3.250 326,800 2.6758 -15.25%
2023-08-29 0 0.295 0.290 0.310 0.230 0.465 15,184,000 5,044,720 0.3322 2.950 2.900 3.100 2.300 4.650 1,518,400 3.3224 -30.59%
2023-08-28 0 0.425 0.415 0.440 0.410 0.430 596,000 253,080 0.4246 4.250 4.150 4.400 4.100 4.300 59,600 4.2463 -1.16%
2023-08-25 0 0.430 0.325 0.430 0.430 0.475 8,204,800 3,680,112 0.4485 4.300 3.250 4.300 4.300 4.750 820,480 4.4853 -10.42%
2023-08-24 0 0.480 0.465 0.480 0.465 0.480 1,616,000 766,980 0.4746 4.800 4.650 4.800 4.650 4.800 161,600 4.7462 0.00%
2023-08-23 0 0.480 0.470 0.480 0.465 0.490 1,156,000 553,500 0.4788 4.800 4.700 4.800 4.650 4.900 115,600 4.7881 0.00%
2023-08-22 0 0.480 0.475 0.485 0.460 0.495 11,980,000 5,859,020 0.4891 4.800 4.750 4.850 4.600 4.950 1,198,000 4.8907 -4.00%
2023-08-21 0 0.500 0.485 0.500 0.480 0.520 17,408,960 8,542,691 0.4907 5.000 4.850 5.000 4.800 5.200 1,740,896 4.9071 0.00%
2023-08-18 0 0.500 0.485 0.500 0.490 0.500 1,808,000 895,080 0.4951 5.000 4.850 5.000 4.900 5.000 180,800 4.9507 0.00%
2023-08-17 0 0.500 0.490 0.500 0.490 0.530 1,196,100 605,667 0.5064 5.000 4.900 5.000 4.900 5.300 119,610 5.0637 0.00%
2023-08-16 0 0.500 0.465 0.500 0.450 0.500 3,616,000 1,698,820 0.4698 5.000 4.650 5.000 4.500 5.000 361,600 4.6981 5.26%
2023-08-15 0 0.475 0.460 0.475 0.465 0.485 5,056,000 2,369,880 0.4687 4.750 4.600 4.750 4.650 4.850 505,600 4.6873 0.00%
2023-08-14 0 0.475 0.470 0.475 0.470 0.500 1,784,000 850,540 0.4768 4.750 4.700 4.750 4.700 5.000 178,400 4.7676 -1.04%
2023-08-11 0 0.480 0.470 0.480 0.470 0.495 6,000,000 2,909,760 0.4850 4.800 4.700 4.800 4.700 4.950 600,000 4.8496 0.00%
2023-08-10 0 0.480 0.475 0.485 0.470 0.495 3,436,000 1,649,600 0.4801 4.800 4.750 4.850 4.700 4.950 343,600 4.8009 0.00%
2023-08-09 0 0.480 0.470 0.480 0.470 0.480 3,056,000 1,455,700 0.4763 4.800 4.700 4.800 4.700 4.800 305,600 4.7634 0.00%
2023-08-08 0 0.480 0.475 0.480 0.450 0.485 2,824,000 1,349,280 0.4778 4.800 4.750 4.800 4.500 4.850 282,400 4.7779 0.00%
2023-08-07 0 0.480 0.465 0.480 0.470 0.490 2,107,943 1,022,154 0.4849 4.800 4.650 4.800 4.700 4.900 210,794 4.8491 -1.03%
2023-08-04 0 0.485 0.475 0.485 0.475 0.500 3,188,000 1,550,880 0.4865 4.850 4.750 4.850 4.750 5.000 318,800 4.8647 -1.02%
2023-08-03 0 0.490 0.480 0.490 0.480 0.500 2,952,000 1,454,120 0.4926 4.900 4.800 4.900 4.800 5.000 295,200 4.9259 0.00%
2023-08-02 0 0.490 0.480 0.490 0.480 0.510 2,920,000 1,440,100 0.4932 4.900 4.800 4.900 4.800 5.100 292,000 4.9318 -2.00%
2023-08-01 0 0.500 0.490 0.500 0.490 0.520 2,952,000 1,479,420 0.5012 5.000 4.900 5.000 4.900 5.200 295,200 5.0116 -1.96%
2023-07-31 0 0.510 0.495 0.510 0.490 0.520 3,924,000 2,000,160 0.5097 5.100 4.950 5.100 4.900 5.200 392,400 5.0972 0.00%
2023-07-28 0 0.510 0.500 0.510 0.495 0.510 4,200,000 2,110,060 0.5024 5.100 5.000 5.100 4.950 5.100 420,000 5.0240 2.00%
2023-07-27 0 0.500 0.495 0.500 0.490 0.540 3,960,000 2,048,680 0.5173 5.000 4.950 5.000 4.900 5.400 396,000 5.1734 2.04%
2023-07-26 0 0.490 0.480 0.490 0.445 0.520 7,236,000 3,431,000 0.4742 4.900 4.800 4.900 4.450 5.200 723,600 4.7416 10.11%
2023-07-25 0 0.445 0.430 0.445 0.415 0.445 3,312,403 1,419,436 0.4285 4.450 4.300 4.450 4.150 4.450 331,240 4.2852 5.95%
2023-07-24 0 0.420 0.410 0.430 0.410 0.430 13,761,785 5,663,534 0.4115 4.200 4.100 4.300 4.100 4.300 1,376,179 4.1154 2.44%
2023-07-21 0 0.410 0.410 0.420 0.385 0.420 192,000 79,640 0.4148 4.100 4.100 4.200 3.850 4.200 19,200 4.1479 -2.38%
2023-07-20 0 0.420 0.410 0.430 0.405 0.420 100,000 41,100 0.4110 4.200 4.100 4.300 4.050 4.200 10,000 4.1100 3.70%
2023-07-19 0 0.405 0.405 0.410 0.400 0.410 5,596,000 2,267,220 0.4052 4.050 4.050 4.100 4.000 4.100 559,600 4.0515 1.25%
2023-07-18 0 0.400 0.400 0.405 0.380 0.415 7,248,000 2,969,660 0.4097 4.000 4.000 4.050 3.800 4.150 724,800 4.0972 -3.61%
2023-07-14 0 0.415 0.415 0.425 0.405 0.425 36,544,000 15,203,280 0.4160 4.150 4.150 4.250 4.050 4.250 3,654,400 4.1603 -3.49%
2023-07-13 0 0.430 0.430 0.435 0.400 0.475 26,035,962 10,988,664 0.4221 4.300 4.300 4.350 4.000 4.750 2,603,596 4.2206 8.86%
2023-07-12 0 0.395 0.395 0.400 0.390 0.395 198,880 78,425 0.3943 3.950 3.950 4.000 3.900 3.950 19,888 3.9433 -1.25%
2023-07-11 0 0.400 0.395 0.400 0.395 0.410 136,000 54,240 0.3988 4.000 3.950 4.000 3.950 4.100 13,600 3.9882 1.27%
2023-07-10 0 0.395 0.395 0.410 0.395 0.420 224,000 91,840 0.4100 3.950 3.950 4.100 3.950 4.200 22,400 4.1000 -4.82%
2023-07-07 0 0.415 0.415 0.420 0.415 0.420 344,000 142,900 0.4154 4.150 4.150 4.200 4.150 4.200 34,400 4.1541 0.00%
2023-07-06 0 0.415 0.415 0.420 0.415 0.420 132,000 55,160 0.4179 4.150 4.150 4.200 4.150 4.200 13,200 4.1788 -1.19%
2023-07-05 0 0.420 0.415 0.425 0.405 0.420 12,576,000 5,278,860 0.4198 4.200 4.150 4.250 4.050 4.200 1,257,600 4.1976 2.44%
2023-07-04 0 0.410 0.410 0.420 0.395 0.430 13,545,990 5,496,226 0.4057 4.100 4.100 4.200 3.950 4.300 1,354,599 4.0575 3.80%
2023-07-03 0 0.395 0.380 0.395 0.365 0.400 368,000 139,960 0.3803 3.950 3.800 3.950 3.650 4.000 36,800 3.8033 8.22%
2023-06-30 0 0.365 0.370 0.385 0.365 0.400 244,000 96,860 0.3970 3.650 3.700 3.850 3.650 4.000 24,400 3.9697 -7.59%
2023-06-29 0 0.395 0.390 0.405 0.395 0.405 25,760,000 10,177,260 0.3951 3.950 3.900 4.050 3.950 4.050 2,576,000 3.9508 0.00%
2023-06-28 0 0.395 0.395 0.400 0.395 0.405 160,000 64,140 0.4009 3.950 3.950 4.000 3.950 4.050 16,000 4.0088 -2.47%
2023-06-27 0 0.405 0.395 0.405 0.395 0.405 824,000 328,460 0.3986 4.050 3.950 4.050 3.950 4.050 82,400 3.9862 2.53%
2023-06-26 0 0.395 0.390 0.395 0.395 0.400 136,000 54,320 0.3994 3.950 3.900 3.950 3.950 4.000 13,600 3.9941 1.28%
2023-06-23 0 0.390 0.390 0.400 0.390 0.405 100,000 40,020 0.4002 3.900 3.900 4.000 3.900 4.050 10,000 4.0020 -2.50%
2023-06-21 0 0.400 0.400 0.420 - - 0 0 - 4.000 4.000 4.200 - - 0 - 0.00%
2023-06-20 0 0.400 0.400 0.405 0.395 0.410 172,000 69,260 0.4027 4.000 4.000 4.050 3.950 4.100 17,200 4.0267 1.27%
2023-06-19 0 0.395 0.395 0.400 0.395 0.405 280,000 111,660 0.3988 3.950 3.950 4.000 3.950 4.050 28,000 3.9879 0.00%
2023-06-16 0 0.395 0.390 0.400 0.385 0.400 636,000 248,820 0.3912 3.950 3.900 4.000 3.850 4.000 63,600 3.9123 -1.25%
2023-06-15 0 0.400 0.395 0.400 0.395 0.400 119,243 47,576 0.3990 4.000 3.950 4.000 3.950 4.000 11,924 3.9898 1.27%
2023-06-14 0 0.395 0.390 0.395 - - 0 0 - 3.950 3.900 3.950 - - 0 - 0.00%
2023-06-13 0 0.395 0.385 0.395 0.370 0.395 623,944 237,519 0.3807 3.950 3.850 3.950 3.700 3.950 62,394 3.8067 3.95%
2023-06-12 0 0.380 0.370 0.395 0.370 0.395 408,000 154,700 0.3792 3.800 3.700 3.950 3.700 3.950 40,800 3.7917 -2.56%
2023-06-09 0 0.390 0.380 0.390 0.385 0.395 368,000 143,235 0.3892 3.900 3.800 3.900 3.850 3.950 36,800 3.8923 0.00%
2023-06-08 0 0.390 0.375 0.390 0.375 0.400 1,532,000 598,820 0.3909 3.900 3.750 3.900 3.750 4.000 153,200 3.9087 2.63%
2023-06-07 0 0.380 0.365 0.380 0.370 0.385 3,924,000 1,473,360 0.3755 3.800 3.650 3.800 3.700 3.850 392,400 3.7547 1.33%
2023-06-06 0 0.375 0.375 0.400 0.375 0.410 508,000 192,000 0.3780 3.750 3.750 4.000 3.750 4.100 50,800 3.7795 0.00%
2023-06-05 0 0.375 0.355 0.385 0.360 0.410 864,000 338,800 0.3921 3.750 3.550 3.850 3.600 4.100 86,400 3.9213 -3.85%
2023-06-02 0 0.390 0.385 0.390 0.380 0.400 1,444,000 558,620 0.3869 3.900 3.850 3.900 3.800 4.000 144,400 3.8686 -3.70%
2023-06-01 0 0.405 0.395 0.405 0.350 0.405 5,007,906 1,876,008 0.3746 4.050 3.950 4.050 3.500 4.050 500,791 3.7461 12.50%
2023-05-31 0 0.360 0.350 0.360 0.320 0.375 2,088,000 728,700 0.3490 3.600 3.500 3.600 3.200 3.750 208,800 3.4899 4.35%
2023-05-30 0 0.345 0.330 0.345 0.320 0.345 120,000 39,600 0.3300 3.450 3.300 3.450 3.200 3.450 12,000 3.3000 -1.43%
2023-05-29 0 0.350 0.290 0.350 0.270 0.350 1,491,066 466,941 0.3132 3.500 2.900 3.500 2.700 3.500 149,107 3.1316 12.90%
2023-05-25 0 0.310 0.290 0.335 0.310 0.310 156,000 48,360 0.3100 3.100 2.900 3.350 3.100 3.100 15,600 3.1000 1.64%
2023-05-24 0 0.305 0.300 0.305 0.305 0.305 304,000 95,380 0.3138 3.050 3.000 3.050 3.050 3.050 30,400 3.1375 0.00%
2023-05-23 0 0.305 0.305 0.345 0.300 0.300 4,000 1,200 0.3000 3.050 3.050 3.450 3.000 3.000 400 3.0000 0.00%
2023-05-22 0 0.305 0.305 0.345 0.300 0.300 13,450 4,006 0.2978 3.050 3.050 3.450 3.000 3.000 1,345 2.9784 -4.69%
2023-05-19 0 0.320 0.300 0.340 - - 0 0 - 3.200 3.000 3.400 - - 0 - 0.00%
2023-05-18 0 0.320 0.320 0.335 - - 0 0 - 3.200 3.200 3.350 - - 0 - 0.00%
2023-05-17 0 0.320 0.300 0.320 0.310 0.340 344,000 111,060 0.3228 3.200 3.000 3.200 3.100 3.400 34,400 3.2285 0.00%
2023-05-16 0 0.320 0.320 0.325 0.290 0.340 1,915,264 629,539 0.3287 3.200 3.200 3.250 2.900 3.400 191,526 3.2870 0.00%
2023-05-15 0 0.320 0.310 0.330 0.320 0.330 172,000 55,120 0.3205 3.200 3.100 3.300 3.200 3.300 17,200 3.2047 0.00%
2023-05-12 0 0.320 0.320 0.335 0.320 0.320 216,000 69,120 0.3200 3.200 3.200 3.350 3.200 3.200 21,600 3.2000 1.59%
2023-05-11 0 0.315 0.315 0.330 0.290 0.345 652,000 212,680 0.3262 3.150 3.150 3.300 2.900 3.450 65,200 3.2620 0.00%
2023-05-10 0 0.315 0.310 0.315 0.315 0.315 56,000 17,640 0.3150 3.150 3.100 3.150 3.150 3.150 5,600 3.1500 1.61%
2023-05-09 0 0.310 0.290 0.310 0.310 0.315 60,000 18,620 0.3103 3.100 2.900 3.100 3.100 3.150 6,000 3.1033 5.08%
2023-05-08 0 0.295 0.295 0.310 - - 0 0 - 2.950 2.950 3.100 - - 0 - 0.00%
2023-05-05 0 0.295 0.295 0.310 0.290 0.305 492,976 146,813 0.2978 2.950 2.950 3.100 2.900 3.050 49,298 2.9781 -1.67%
2023-05-04 0 0.300 0.300 0.325 0.300 0.305 204,000 62,760 0.3076 3.000 3.000 3.250 3.000 3.050 20,400 3.0765 -1.64%
2023-05-03 0 0.305 0.305 0.325 0.305 0.320 16,000 4,980 0.3113 3.050 3.050 3.250 3.050 3.200 1,600 3.1125 -1.61%
2023-05-02 0 0.310 0.310 0.330 - - 0 0 - 3.100 3.100 3.300 - - 0 - 0.00%
2023-04-28 0 0.310 0.300 0.335 0.300 0.340 807,360 259,554 0.3215 3.100 3.000 3.350 3.000 3.400 80,736 3.2148 -6.06%
2023-04-27 0 0.330 0.320 0.330 0.330 0.330 64,000 21,120 0.3300 3.300 3.200 3.300 3.300 3.300 6,400 3.3000 6.45%
2023-04-26 0 0.310 0.310 0.325 0.305 0.310 140,000 42,760 0.3054 3.100 3.100 3.250 3.050 3.100 14,000 3.0543 1.64%
2023-04-25 0 0.305 0.305 0.330 0.305 0.310 17,953 5,466 0.3045 3.050 3.050 3.300 3.050 3.100 1,795 3.0446 -7.58%
2023-04-24 0 0.330 0.320 0.330 0.300 0.340 360,000 116,880 0.3247 3.300 3.200 3.300 3.000 3.400 36,000 3.2467 8.20%
2023-04-21 0 0.305 0.305 0.320 0.275 0.310 64,000 19,260 0.3009 3.050 3.050 3.200 2.750 3.100 6,400 3.0094 10.91%
2023-04-20 0 0.275 0.275 0.300 0.275 0.305 648,000 193,820 0.2991 2.750 2.750 3.000 2.750 3.050 64,800 2.9910 -12.70%
2023-04-19 0 0.315 0.310 0.320 0.305 0.325 60,000 19,080 0.3180 3.150 3.100 3.200 3.050 3.250 6,000 3.1800 -4.55%
2023-04-18 0 0.330 0.305 0.340 - - 0 0 - 3.300 3.050 3.400 - - 0 - 0.00%
2023-04-17 0 0.330 0.330 0.335 0.320 0.330 732,000 240,220 0.3282 3.300 3.300 3.350 3.200 3.300 73,200 3.2817 3.13%
2023-04-14 0 0.320 0.320 0.330 0.315 0.330 788,000 255,860 0.3247 3.200 3.200 3.300 3.150 3.300 78,800 3.2470 -3.03%
2023-04-13 0 0.330 0.320 0.330 0.315 0.330 400,000 130,620 0.3266 3.300 3.200 3.300 3.150 3.300 40,000 3.2655 4.76%
2023-04-12 0 0.315 0.315 0.350 - - 0 0 - 3.150 3.150 3.500 - - 0 - 0.00%
2023-04-11 0 0.315 0.315 0.360 0.310 0.310 8,000 2,480 0.3100 3.150 3.150 3.600 3.100 3.100 800 3.1000 1.61%
2023-04-06 0 0.310 0.305 0.310 0.305 0.380 1,052,000 327,520 0.3113 3.100 3.050 3.100 3.050 3.800 105,200 3.1133 0.00%
2023-04-04 0 0.310 0.310 0.370 0.310 0.320 312,000 98,180 0.3147 3.100 3.100 3.700 3.100 3.200 31,200 3.1468 -1.59%
2023-04-03 0 0.315 0.315 0.360 0.315 0.325 284,698 91,704 0.3221 3.150 3.150 3.600 3.150 3.250 28,470 3.2211 -1.56%
2023-03-31 0 0.320 0.320 0.360 0.320 0.335 240,698 78,749 0.3272 3.200 3.200 3.600 3.200 3.350 24,070 3.2717 -1.54%
2023-03-30 0 0.325 0.325 0.370 0.320 0.340 152,698 50,929 0.3335 3.250 3.250 3.700 3.200 3.400 15,270 3.3353 -1.52%
2023-03-29 0 0.330 0.335 0.390 0.330 0.330 16,000 5,280 0.3300 3.300 3.350 3.900 3.300 3.300 1,600 3.3000 0.00%
2023-03-28 0 0.330 0.330 0.350 0.325 0.340 64,000 21,340 0.3334 3.300 3.300 3.500 3.250 3.400 6,400 3.3344 -2.94%
2023-03-27 0 0.340 0.335 0.360 0.315 0.355 188,000 65,840 0.3502 3.400 3.350 3.600 3.150 3.550 18,800 3.5021 -5.56%
2023-03-24 0 0.360 0.355 0.360 0.350 0.365 348,090 125,009 0.3591 3.600 3.550 3.600 3.500 3.650 34,809 3.5913 -1.37%
2023-03-23 0 0.365 0.365 0.395 0.360 0.380 444,000 165,020 0.3717 3.650 3.650 3.950 3.600 3.800 44,400 3.7167 -3.95%
2023-03-22 0 0.380 0.365 0.380 0.375 0.385 160,000 61,140 0.3821 3.800 3.650 3.800 3.750 3.850 16,000 3.8213 0.00%
2023-03-21 0 0.380 0.380 0.405 0.365 0.395 152,000 58,260 0.3833 3.800 3.800 4.050 3.650 3.950 15,200 3.8329 -5.00%
2023-03-20 0 0.400 0.385 0.405 0.400 0.420 479,887 194,237 0.4048 4.000 3.850 4.050 4.000 4.200 47,989 4.0476 -4.76%
2023-03-17 0 0.420 0.415 0.420 0.390 0.425 196,000 80,860 0.4126 4.200 4.150 4.200 3.900 4.250 19,600 4.1255 6.33%
2023-03-16 0 0.395 0.395 0.420 0.390 0.395 13,920 5,440 0.3908 3.950 3.950 4.200 3.900 3.950 1,392 3.9080 1.28%
2023-03-15 0 0.390 0.390 0.405 0.390 0.415 1,236,000 500,840 0.4052 3.900 3.900 4.050 3.900 4.150 123,600 4.0521 -1.27%
2023-03-14 0 0.395 0.385 0.400 0.345 0.440 2,320,000 922,940 0.3978 3.950 3.850 4.000 3.450 4.400 232,000 3.9782 14.49%
2023-03-13 0 0.345 0.345 0.360 0.345 0.375 600,000 216,340 0.3606 3.450 3.450 3.600 3.450 3.750 60,000 3.6057 -4.17%
2023-03-10 0 0.360 0.350 0.360 0.360 0.370 208,000 76,200 0.3663 3.600 3.500 3.600 3.600 3.700 20,800 3.6635 0.00%
2023-03-09 0 0.360 0.350 0.360 0.355 0.400 556,000 213,040 0.3832 3.600 3.500 3.600 3.550 4.000 55,600 3.8317 -14.29%
2023-03-08 0 0.420 0.370 0.400 0.375 0.450 804,000 338,440 0.4209 4.200 3.700 4.000 3.750 4.500 80,400 4.2095 -1.18%
2023-03-07 0 0.425 0.390 0.425 0.340 0.475 9,720,976 3,785,702 0.3894 4.250 3.900 4.250 3.400 4.750 972,098 3.8944 -11.46%
2023-03-06 0 0.480 0.420 0.480 0.400 0.480 4,164,000 1,801,500 0.4326 4.800 4.200 4.800 4.000 4.800 416,400 4.3264 -4.00%
2023-03-03 0 0.500 0.490 0.500 0.480 0.510 413,428 200,622 0.4853 5.000 4.900 5.000 4.800 5.100 41,343 4.8526 0.00%
2023-03-02 0 0.500 0.490 0.500 0.500 0.510 88,000 44,640 0.5073 5.000 4.900 5.000 5.000 5.100 8,800 5.0727 0.00%
2023-03-01 0 0.500 0.490 0.560 0.500 0.500 14,880 7,296 0.4903 5.000 4.900 5.600 5.000 5.000 1,488 4.9032 0.00%
2023-02-28 0 0.500 0.490 0.500 0.500 0.500 152,000 76,000 0.5000 5.000 4.900 5.000 5.000 5.000 15,200 5.0000 0.00%
2023-02-27 0 0.500 0.490 0.560 0.500 0.520 276,000 140,240 0.5081 5.000 4.900 5.600 5.000 5.200 27,600 5.0812 -1.96%
2023-02-24 0 0.510 0.495 0.520 0.510 0.510 48,000 24,480 0.5100 5.100 4.950 5.200 5.100 5.100 4,800 5.1000 0.00%
2023-02-23 0 0.510 0.500 0.520 0.510 0.540 195,924 101,761 0.5194 5.100 5.000 5.200 5.100 5.400 19,592 5.1939 -3.77%
2023-02-22 0 0.530 0.520 0.530 0.500 0.560 421,600 223,736 0.5307 5.300 5.200 5.300 5.000 5.600 42,160 5.3068 0.00%
2023-02-21 0 0.530 0.530 0.560 0.520 0.530 23,360 12,092 0.5176 5.300 5.300 5.600 5.200 5.300 2,336 5.1764 0.00%
2023-02-20 0 0.530 0.520 0.550 0.520 0.540 155,906 83,273 0.5341 5.300 5.200 5.500 5.200 5.400 15,591 5.3412 0.00%
2023-02-17 0 0.530 0.530 0.560 0.490 0.580 1,824,000 960,140 0.5264 5.300 5.300 5.600 4.900 5.800 182,400 5.2639 -10.17%
2023-02-16 0 0.590 0.580 0.590 0.580 0.600 408,000 237,520 0.5822 5.900 5.800 5.900 5.800 6.000 40,800 5.8216 1.72%
2023-02-15 0 0.580 0.580 0.590 0.580 0.590 588,000 343,560 0.5843 5.800 5.800 5.900 5.800 5.900 58,800 5.8429 0.00%
2023-02-14 0 0.580 0.570 0.580 0.580 0.600 768,000 447,520 0.5827 5.800 5.700 5.800 5.800 6.000 76,800 5.8271 -3.33%
2023-02-13 0 0.600 0.590 0.600 0.600 0.610 80,000 48,160 0.6020 6.000 5.900 6.000 6.000 6.100 8,000 6.0200 0.00%
2023-02-10 0 0.600 0.600 0.620 0.600 0.640 339,981 211,428 0.6219 6.000 6.000 6.200 6.000 6.400 33,998 6.2188 0.00%
2023-02-09 0 0.600 0.600 0.630 0.580 0.610 600,000 355,000 0.5917 6.000 6.000 6.300 5.800 6.100 60,000 5.9167 -7.69%
2023-02-08 0 0.650 0.580 0.650 0.570 0.650 1,580,000 980,920 0.6208 6.500 5.800 6.500 5.700 6.500 158,000 6.2084 14.04%
2023-02-07 0 0.570 0.560 0.570 0.550 0.580 732,000 416,720 0.5693 5.700 5.600 5.700 5.500 5.800 73,200 5.6929 0.00%
2023-02-06 0 0.570 0.570 0.590 0.560 0.620 1,942,798 1,146,690 0.5902 5.700 5.700 5.900 5.600 6.200 194,280 5.9023 -5.00%
2023-02-03 0 0.600 0.590 0.600 0.600 0.640 1,015,774 618,791 0.6092 6.000 5.900 6.000 6.000 6.400 101,577 6.0918 -3.23%
2023-02-02 0 0.620 0.610 0.620 0.580 0.620 1,033,565 618,267 0.5982 6.200 6.100 6.200 5.800 6.200 103,357 5.9819 1.64%
2023-02-01 0 0.610 0.610 0.620 0.600 0.610 224,000 136,360 0.6088 6.100 6.100 6.200 6.000 6.100 22,400 6.0875 -1.61%
2023-01-31 0 0.620 0.610 0.620 0.600 0.630 608,000 372,320 0.6124 6.200 6.100 6.200 6.000 6.300 60,800 6.1237 -1.59%
2023-01-30 0 0.630 0.620 0.630 0.630 0.650 1,328,000 845,600 0.6367 6.300 6.200 6.300 6.300 6.500 132,800 6.3675 0.00%
2023-01-27 0 0.630 0.600 0.630 0.630 0.630 172,000 108,360 0.6300 6.300 6.000 6.300 6.300 6.300 17,200 6.3000 0.00%
2023-01-26 0 0.630 0.620 0.640 0.630 0.650 717,984 457,030 0.6365 6.300 6.200 6.400 6.300 6.500 71,798 6.3655 0.00%
2023-01-20 0 0.630 0.620 0.630 0.630 0.650 408,000 261,080 0.6399 6.300 6.200 6.300 6.300 6.500 40,800 6.3990 -1.56%
2023-01-19 0 0.640 0.630 0.640 0.630 0.660 2,664,000 1,714,640 0.6436 6.400 6.300 6.400 6.300 6.600 266,400 6.4363 0.00%
2023-01-18 0 0.640 0.630 0.640 0.630 0.680 1,778,400 1,165,960 0.6556 6.400 6.300 6.400 6.300 6.800 177,840 6.5562 0.00%
2023-01-17 0 0.640 0.630 0.650 0.610 0.640 586,560 371,630 0.6336 6.400 6.300 6.500 6.100 6.400 58,656 6.3358 0.00%
2023-01-16 0 0.640 0.590 0.640 0.590 0.660 1,721,454 1,039,301 0.6037 6.400 5.900 6.400 5.900 6.600 172,145 6.0373 4.92%
2023-01-13 0 0.610 0.580 0.620 0.540 0.680 11,625,168 6,718,965 0.5780 6.100 5.800 6.200 5.400 6.800 1,162,517 5.7797 -1.61%
2023-01-12 0 0.620 0.600 0.620 0.570 0.660 2,577,600 1,618,392 0.6279 6.200 6.000 6.200 5.700 6.600 257,760 6.2787 6.90%
2023-01-11 0 0.580 0.550 0.580 0.445 0.730 17,793,760 10,008,432 0.5625 5.800 5.500 5.800 4.450 7.300 1,779,376 5.6247 -13.43%
2023-01-10 0 0.670 0.660 0.670 0.580 0.680 22,350,042 14,602,655 0.6534 6.700 6.600 6.700 5.800 6.800 2,235,004 6.5336 15.52%
2023-01-09 0 0.580 0.580 0.590 0.490 0.580 1,842,479 1,020,713 0.5540 5.800 5.800 5.900 4.900 5.800 184,248 5.5399 18.37%
2023-01-06 0 0.490 0.490 0.520 0.480 0.500 872,000 430,640 0.4939 4.900 4.900 5.200 4.800 5.000 87,200 4.9385 0.00%
2023-01-05 0 0.490 0.485 0.510 0.455 0.510 603,981 294,491 0.4876 4.900 4.850 5.100 4.550 5.100 60,398 4.8758 -3.92%
2023-01-04 0 0.510 0.485 0.510 0.455 0.520 454,771 225,640 0.4962 5.100 4.850 5.100 4.550 5.200 45,477 4.9616 4.08%
2023-01-03 0 0.490 0.455 0.500 0.490 0.490 124,000 60,760 0.4900 4.900 4.550 5.000 4.900 4.900 12,400 4.9000 0.00%
2022-12-30 0 0.490 0.485 0.490 0.470 0.520 692,000 334,880 0.4839 4.900 4.850 4.900 4.700 5.200 69,200 4.8393 -2.00%
2022-12-29 0 0.500 0.500 0.520 0.465 0.530 928,000 466,460 0.5027 5.000 5.000 5.200 4.650 5.300 92,800 5.0265 -5.66%
2022-12-28 0 0.530 0.510 0.540 0.475 0.590 4,096,000 2,187,580 0.5341 5.300 5.100 5.400 4.750 5.900 409,600 5.3408 11.58%
2022-12-23 0 0.475 0.450 0.490 0.350 0.540 9,772,000 4,533,400 0.4639 4.750 4.500 4.900 3.500 5.400 977,200 4.6392 35.71%
2022-12-22 0 0.350 0.320 0.355 0.305 0.360 2,772,192 979,494 0.3533 3.500 3.200 3.550 3.050 3.600 277,219 3.5333 18.64%
2022-12-21 0 0.295 0.295 0.300 0.295 0.300 128,000 38,360 0.2997 2.950 2.950 3.000 2.950 3.000 12,800 2.9969 -4.84%
2022-12-20 0 0.310 0.300 0.330 0.270 0.330 1,300,000 413,220 0.3179 3.100 3.000 3.300 2.700 3.300 130,000 3.1786 10.71%
2022-12-19 0 0.280 0.280 0.305 0.265 0.305 136,000 38,600 0.2838 2.800 2.800 3.050 2.650 3.050 13,600 2.8382 0.00%
2022-12-16 0 0.280 0.280 0.310 0.280 0.290 256,000 71,740 0.2802 2.800 2.800 3.100 2.800 2.900 25,600 2.8023 -3.45%
2022-12-15 0 0.290 0.280 0.310 - - 0 0 - 2.900 2.800 3.100 - - 0 - 0.00%
2022-12-14 0 0.290 0.290 0.300 0.290 0.290 232,000 67,280 0.2900 2.900 2.900 3.000 2.900 2.900 23,200 2.9000 -4.92%
2022-12-13 0 0.305 0.270 0.305 - - 0 0 - 3.050 2.700 3.050 - - 0 - -1.61%
2022-12-12 0 0.310 0.275 0.310 0.265 0.310 84,000 22,740 0.2707 3.100 2.750 3.100 2.650 3.100 8,400 2.7071 1.64%
2022-12-09 0 0.305 0.280 0.305 0.305 0.305 72,000 21,960 0.3050 3.050 2.800 3.050 3.050 3.050 7,200 3.0500 0.00%
2022-12-08 0 0.305 0.305 0.310 0.305 0.305 100,000 30,500 0.3050 3.050 3.050 3.100 3.050 3.050 10,000 3.0500 0.00%
2022-12-07 0 0.305 0.300 0.305 0.290 0.310 68,000 20,720 0.3047 3.050 3.000 3.050 2.900 3.100 6,800 3.0471 5.17%
2022-12-06 0 0.290 0.270 0.290 - - 0 0 - 2.900 2.700 2.900 - - 0 - -1.69%
2022-12-05 0 0.295 0.270 0.300 0.295 0.295 60,000 17,700 0.2950 2.950 2.700 3.000 2.950 2.950 6,000 2.9500 0.00%
2022-12-02 0 0.295 0.295 0.300 0.275 0.295 68,000 19,220 0.2826 2.950 2.950 3.000 2.750 2.950 6,800 2.8265 -1.67%
2022-12-01 0 0.300 0.275 0.300 - - 0 0 - 3.000 2.750 3.000 - - 0 - 0.00%
2022-11-30 0 0.300 0.290 0.310 0.285 0.300 104,000 31,140 0.2994 3.000 2.900 3.100 2.850 3.000 10,400 2.9942 5.26%
2022-11-29 0 0.285 0.265 0.300 0.260 0.285 224,000 62,060 0.2771 2.850 2.650 3.000 2.600 2.850 22,400 2.7705 3.64%
2022-11-28 0 0.275 0.280 0.300 - - 0 0 - 2.750 2.800 3.000 - - 0 - 0.00%
2022-11-25 0 0.275 0.270 0.275 0.275 0.275 16,000 4,400 0.2750 2.750 2.700 2.750 2.750 2.750 1,600 2.7500 -5.17%
2022-11-24 0 0.290 0.260 0.290 0.260 0.290 256,000 71,280 0.2784 2.900 2.600 2.900 2.600 2.900 25,600 2.7844 -1.69%
2022-11-23 0 0.295 0.280 0.300 - - 0 0 - 2.950 2.800 3.000 - - 0 - 0.00%
2022-11-22 0 0.295 0.295 0.305 0.295 0.330 368,000 112,480 0.3057 2.950 2.950 3.050 2.950 3.300 36,800 3.0565 11.32%
2022-11-21 0 0.265 0.265 0.295 - - 0 0 - 2.650 2.650 2.950 - - 0 - 0.00%
2022-11-18 0 0.265 0.265 0.290 - - 0 0 - 2.650 2.650 2.900 - - 0 - 0.00%
2022-11-17 0 0.265 0.265 0.295 - - 0 0 - 2.650 2.650 2.950 - - 0 - 0.00%
2022-11-16 0 0.265 0.265 0.295 0.260 0.270 204,000 53,400 0.2618 2.650 2.650 2.950 2.600 2.700 20,400 2.6176 -11.67%
2022-11-15 0 0.300 0.260 0.300 0.270 0.300 24,000 6,600 0.2750 3.000 2.600 3.000 2.700 3.000 2,400 2.7500 7.14%
2022-11-14 0 0.280 0.270 0.300 - - 0 0 - 2.800 2.700 3.000 - - 0 - 0.00%
2022-11-11 0 0.280 0.270 0.300 - - 0 0 - 2.800 2.700 3.000 - - 0 - 0.00%
2022-11-10 0 0.280 0.270 0.300 - - 0 0 - 2.800 2.700 3.000 - - 0 - 0.00%
2022-11-09 0 0.280 0.270 0.280 0.280 0.280 20,000 5,600 0.2800 2.800 2.700 2.800 2.800 2.800 2,000 2.8000 0.00%
2022-11-08 0 0.280 0.280 0.300 0.280 0.280 12,000 3,360 0.2800 2.800 2.800 3.000 2.800 2.800 1,200 2.8000 -6.67%
2022-11-07 0 0.300 0.300 0.320 0.280 0.300 371,040 106,925 0.2882 3.000 3.000 3.200 2.800 3.000 37,104 2.8818 1.69%
2022-11-04 0 0.295 0.285 0.295 0.285 0.300 32,000 9,420 0.2944 2.950 2.850 2.950 2.850 3.000 3,200 2.9438 1.72%
2022-11-03 0 0.290 0.285 0.300 - - 0 0 - 2.900 2.850 3.000 - - 0 - 0.00%
2022-11-02 0 0.290 0.285 0.300 - - 0 0 - 2.900 2.850 3.000 - - 0 - 0.00%
2022-11-01 0 0.290 0.285 0.300 0.290 0.290 12,000 3,480 0.2900 2.900 2.850 3.000 2.900 2.900 1,200 2.9000 0.00%
2022-10-31 0 0.290 0.285 0.290 0.290 0.290 80,294 23,280 0.2899 2.900 2.850 2.900 2.900 2.900 8,029 2.8993 -1.69%
2022-10-28 0 0.295 0.290 0.330 0.295 0.295 16,000 4,720 0.2950 2.950 2.900 3.300 2.950 2.950 1,600 2.9500 0.00%
2022-10-27 0 0.295 0.285 0.330 0.285 0.295 68,000 19,920 0.2929 2.950 2.850 3.300 2.850 2.950 6,800 2.9294 3.51%
2022-10-26 0 0.285 - 0.285 - - 0 0 - 2.850 - 2.850 - - 0 - -3.39%
2022-10-25 0 0.295 0.260 0.330 0.295 0.295 80,608 23,751 0.2946 2.950 2.600 3.300 2.950 2.950 8,061 2.9465 0.00%
2022-10-24 0 0.295 0.285 0.295 - - 0 0 - 2.950 2.850 2.950 - - 0 - -1.67%
2022-10-21 0 0.300 0.300 0.330 0.290 0.300 680,000 203,560 0.2994 3.000 3.000 3.300 2.900 3.000 68,000 2.9935 0.00%
2022-10-20 0 0.300 0.300 0.330 0.290 0.330 184,000 54,900 0.2984 3.000 3.000 3.300 2.900 3.300 18,400 2.9837 0.00%
2022-10-19 0 0.300 0.285 0.300 0.300 0.300 12,000 3,600 0.3000 3.000 2.850 3.000 3.000 3.000 1,200 3.0000 0.00%
2022-10-18 0 0.300 0.285 0.300 0.300 0.300 28,000 8,400 0.3000 3.000 2.850 3.000 3.000 3.000 2,800 3.0000 1.69%
2022-10-17 0 0.295 0.285 0.330 - - 0 0 - 2.950 2.850 3.300 - - 0 - 0.00%
2022-10-14 0 0.295 0.295 0.320 0.285 0.325 36,000 10,680 0.2967 2.950 2.950 3.200 2.850 3.250 3,600 2.9667 -1.67%
2022-10-13 0 0.300 0.300 0.325 - - 0 0 - 3.000 3.000 3.250 - - 0 - 0.00%
2022-10-12 0 0.300 0.300 0.340 0.300 0.305 164,000 49,300 0.3006 3.000 3.000 3.400 3.000 3.050 16,400 3.0061 0.00%
2022-10-11 0 0.300 0.295 0.330 0.300 0.315 288,000 87,720 0.3046 3.000 2.950 3.300 3.000 3.150 28,800 3.0458 -11.76%
2022-10-10 0 0.340 0.300 0.340 - - 0 0 - 3.400 3.000 3.400 - - 0 - 0.00%
2022-10-07 0 0.340 0.320 0.340 0.320 0.340 68,000 22,320 0.3282 3.400 3.200 3.400 3.200 3.400 6,800 3.2824 -1.45%
2022-10-06 0 0.345 0.340 0.345 0.300 0.350 212,000 70,860 0.3342 3.450 3.400 3.450 3.000 3.500 21,200 3.3425 1.47%
2022-10-05 0 0.340 0.340 0.350 - - 0 0 - 3.400 3.400 3.500 - - 0 - 4.62%
2022-10-03 0 0.325 0.295 0.350 0.280 0.325 128,800 41,132 0.3193 3.250 2.950 3.500 2.800 3.250 12,880 3.1935 -4.41%
2022-09-30 0 0.340 0.330 0.350 0.330 0.350 40,000 13,360 0.3340 3.400 3.300 3.500 3.300 3.500 4,000 3.3400 1.49%
2022-09-29 0 0.335 0.285 0.375 0.250 0.335 452,000 133,400 0.2951 3.350 2.850 3.750 2.500 3.350 45,200 2.9513 0.00%
2022-09-28 0 0.335 0.325 0.365 - - 0 0 - 3.350 3.250 3.650 - - 0 - 0.00%
2022-09-27 0 0.335 0.330 0.370 0.335 0.335 72,000 24,120 0.3350 3.350 3.300 3.700 3.350 3.350 7,200 3.3500 -1.47%
2022-09-26 0 0.340 0.340 0.365 0.320 0.340 160,000 52,000 0.3250 3.400 3.400 3.650 3.200 3.400 16,000 3.2500 0.00%
2022-09-23 0 0.340 0.340 0.350 0.325 0.395 251,981 88,793 0.3524 3.400 3.400 3.500 3.250 3.950 25,198 3.5238 -2.86%
2022-09-22 0 0.350 0.305 0.380 0.350 0.350 32,000 11,200 0.3500 3.500 3.050 3.800 3.500 3.500 3,200 3.5000 0.00%
2022-09-21 0 0.350 0.350 0.380 - - 0 0 - 3.500 3.500 3.800 - - 0 - 0.00%
2022-09-20 0 0.350 0.340 0.380 - - 0 0 - 3.500 3.400 3.800 - - 0 - 0.00%
2022-09-19 0 0.350 0.350 0.380 - - 0 0 - 3.500 3.500 3.800 - - 0 - 0.00%
2022-09-16 0 0.350 0.340 0.380 - - 0 0 - 3.500 3.400 3.800 - - 0 - 0.00%
2022-09-15 0 0.350 0.345 0.380 0.330 0.350 217,971 75,830 0.3479 3.500 3.450 3.800 3.300 3.500 21,797 3.4789 -2.78%
2022-09-14 0 0.360 0.360 0.380 0.350 0.365 457,971 162,589 0.3550 3.600 3.600 3.800 3.500 3.650 45,797 3.5502 1.41%
2022-09-13 0 0.355 0.355 0.375 0.345 0.380 1,332,000 484,120 0.3635 3.550 3.550 3.750 3.450 3.800 133,200 3.6345 -4.05%
2022-09-09 0 0.370 0.370 0.410 0.365 0.370 72,000 26,540 0.3686 3.700 3.700 4.100 3.650 3.700 7,200 3.6861 0.00%
2022-09-08 0 0.370 0.365 0.370 0.370 0.400 88,000 34,960 0.3973 3.700 3.650 3.700 3.700 4.000 8,800 3.9727 0.00%
2022-09-07 0 0.370 0.370 0.410 0.370 0.375 96,000 35,740 0.3723 3.700 3.700 4.100 3.700 3.750 9,600 3.7229 0.00%
2022-09-06 0 0.370 0.365 0.385 0.370 0.370 100,000 37,000 0.3700 3.700 3.650 3.850 3.700 3.700 10,000 3.7000 1.37%
2022-09-05 0 0.365 0.350 0.410 0.365 0.385 124,000 47,240 0.3810 3.650 3.500 4.100 3.650 3.850 12,400 3.8097 -5.19%
2022-09-02 0 0.385 0.385 0.420 0.380 0.450 1,624,000 669,240 0.4121 3.850 3.850 4.200 3.800 4.500 162,400 4.1209 -1.28%
2022-09-01 0 0.390 0.370 0.390 - - 0 0 - 3.900 3.700 3.900 - - 0 - -2.50%
2022-08-31 0 0.400 0.375 0.400 0.345 0.415 832,000 308,120 0.3703 4.000 3.750 4.000 3.450 4.150 83,200 3.7034 0.00%
2022-08-30 0 0.400 0.360 0.400 0.370 0.400 428,000 163,720 0.3825 4.000 3.600 4.000 3.700 4.000 42,800 3.8252 1.27%
2022-08-29 0 0.395 0.360 0.395 0.385 0.400 684,000 268,280 0.3922 3.950 3.600 3.950 3.850 4.000 68,400 3.9222 -1.25%
2022-08-26 0 0.400 0.390 0.410 0.400 0.410 188,000 74,840 0.3981 4.000 3.900 4.100 4.000 4.100 18,800 3.9809 -2.44%
2022-08-25 0 0.410 0.410 0.420 0.400 0.410 404,000 164,500 0.4072 4.100 4.100 4.200 4.000 4.100 40,400 4.0718 2.50%
2022-08-24 0 0.400 0.400 0.410 0.400 0.420 220,000 91,260 0.4148 4.000 4.000 4.100 4.000 4.200 22,000 4.1482 -4.76%
2022-08-23 0 0.420 0.400 0.420 0.400 0.420 845,600 347,596 0.4111 4.200 4.000 4.200 4.000 4.200 84,560 4.1106 0.00%
2022-08-22 0 0.420 0.410 0.420 0.390 0.420 280,000 114,100 0.4075 4.200 4.100 4.200 3.900 4.200 28,000 4.0750 2.44%
2022-08-19 0 0.410 0.410 0.415 0.380 0.410 1,364,000 549,700 0.4030 4.100 4.100 4.150 3.800 4.100 136,400 4.0301 2.50%
2022-08-18 0 0.400 0.395 0.400 0.390 0.420 552,000 223,260 0.4045 4.000 3.950 4.000 3.900 4.200 55,200 4.0446 -1.23%
2022-08-17 0 0.405 0.400 0.405 0.380 0.405 696,000 276,940 0.3979 4.050 4.000 4.050 3.800 4.050 69,600 3.9790 1.25%
2022-08-16 0 0.400 0.380 0.400 0.380 0.440 1,428,000 569,380 0.3987 4.000 3.800 4.000 3.800 4.400 142,800 3.9873 5.26%
2022-08-15 0 0.380 0.360 0.380 0.350 0.385 928,000 343,060 0.3697 3.800 3.600 3.800 3.500 3.850 92,800 3.6968 4.11%
2022-08-12 0 0.365 0.355 0.365 0.345 0.375 748,000 267,760 0.3580 3.650 3.550 3.650 3.450 3.750 74,800 3.5797 5.80%
2022-08-11 0 0.345 0.345 0.360 0.345 0.360 168,000 60,060 0.3575 3.450 3.450 3.600 3.450 3.600 16,800 3.5750 -4.17%
2022-08-10 0 0.360 0.350 0.360 0.360 0.360 388,000 139,680 0.3600 3.600 3.500 3.600 3.600 3.600 38,800 3.6000 0.00%
2022-08-09 0 0.360 0.350 0.360 - - 0 0 - 3.600 3.500 3.600 - - 0 - 0.00%
2022-08-08 0 0.360 0.345 0.360 0.340 0.360 340,000 118,600 0.3488 3.600 3.450 3.600 3.400 3.600 34,000 3.4882 5.88%
2022-08-05 0 0.340 0.340 0.350 0.330 0.340 104,000 34,920 0.3358 3.400 3.400 3.500 3.300 3.400 10,400 3.3577 0.00%
2022-08-04 0 0.340 0.340 0.350 0.320 0.350 332,000 110,960 0.3342 3.400 3.400 3.500 3.200 3.500 33,200 3.3422 0.00%
2022-08-03 0 0.340 0.340 0.350 0.330 0.350 391,200 132,036 0.3375 3.400 3.400 3.500 3.300 3.500 39,120 3.3752 3.03%
2022-08-02 0 0.330 0.330 0.345 0.330 0.340 264,000 87,440 0.3312 3.300 3.300 3.450 3.300 3.400 26,400 3.3121 -4.35%
2022-08-01 0 0.345 0.345 0.370 0.330 0.380 756,000 261,460 0.3458 3.450 3.450 3.700 3.300 3.800 75,600 3.4585 2.99%
2022-07-29 0 0.335 0.335 0.350 0.325 0.340 472,000 156,820 0.3322 3.350 3.350 3.500 3.250 3.400 47,200 3.3225 -2.90%
2022-07-28 0 0.345 0.345 0.350 0.345 0.345 4,000 1,380 0.3450 3.450 3.450 3.500 3.450 3.450 400 3.4500 0.00%
2022-07-27 0 0.345 0.345 0.350 0.340 0.345 260,000 89,040 0.3425 3.450 3.450 3.500 3.400 3.450 26,000 3.4246 0.00%
2022-07-26 0 0.345 0.345 0.360 0.345 0.345 92,000 31,740 0.3450 3.450 3.450 3.600 3.450 3.450 9,200 3.4500 1.47%
2022-07-25 0 0.340 0.340 0.365 0.340 0.345 152,038 52,033 0.3422 3.400 3.400 3.650 3.400 3.450 15,204 3.4224 -1.45%
2022-07-22 0 0.345 0.345 0.365 0.345 0.350 68,000 23,520 0.3459 3.450 3.450 3.650 3.450 3.500 6,800 3.4588 0.00%
2022-07-21 0 0.345 0.345 0.355 0.340 0.345 364,000 125,560 0.3449 3.450 3.450 3.550 3.400 3.450 36,400 3.4495 -1.43%
2022-07-20 0 0.350 0.355 0.370 0.345 0.350 292,000 101,940 0.3491 3.500 3.550 3.700 3.450 3.500 29,200 3.4911 -1.41%
2022-07-19 0 0.355 0.355 0.360 0.355 0.380 1,216,800 442,712 0.3638 3.550 3.550 3.600 3.550 3.800 121,680 3.6383 1.43%
2022-07-18 0 0.350 0.350 0.360 0.340 0.360 516,000 178,340 0.3456 3.500 3.500 3.600 3.400 3.600 51,600 3.4562 1.45%
2022-07-15 0 0.345 0.345 0.360 0.340 0.380 367,925 125,416 0.3409 3.450 3.450 3.600 3.400 3.800 36,793 3.4087 1.47%
2022-07-14 0 0.340 0.340 0.345 0.335 0.350 436,000 150,340 0.3448 3.400 3.400 3.450 3.350 3.500 43,600 3.4482 -2.86%
2022-07-13 0 0.350 0.350 0.365 0.350 0.350 248,000 86,800 0.3500 3.500 3.500 3.650 3.500 3.500 24,800 3.5000 1.45%
2022-07-12 0 0.345 0.345 0.360 0.340 0.420 740,000 265,260 0.3585 3.450 3.450 3.600 3.400 4.200 74,000 3.5846 -1.43%
2022-07-11 0 0.350 0.350 0.370 0.345 0.365 576,000 205,780 0.3573 3.500 3.500 3.700 3.450 3.650 57,600 3.5726 -2.78%
2022-07-08 0 0.360 0.355 0.365 0.345 0.360 476,000 168,880 0.3548 3.600 3.550 3.650 3.450 3.600 47,600 3.5479 1.41%
2022-07-07 0 0.355 0.350 0.360 0.330 0.360 516,331 178,885 0.3465 3.550 3.500 3.600 3.300 3.600 51,633 3.4645 0.00%
2022-07-06 0 0.355 0.355 0.370 0.345 0.380 1,048,000 367,100 0.3503 3.550 3.550 3.700 3.450 3.800 104,800 3.5029 1.43%
2022-07-05 0 0.350 0.350 0.365 0.345 0.385 2,068,000 734,340 0.3551 3.500 3.500 3.650 3.450 3.850 206,800 3.5510 -1.41%
2022-07-04 0 0.355 0.355 0.370 0.350 0.450 5,530,531 2,145,311 0.3879 3.550 3.550 3.700 3.500 4.500 553,053 3.8790 -11.25%
2022-06-30 0 0.400 0.400 0.410 0.300 0.430 20,988,000 7,706,680 0.3672 4.000 4.000 4.100 3.000 4.300 2,098,800 3.6719 23.08%
2022-06-29 0 0.325 0.325 0.330 0.228 0.370 30,514,400 9,872,228 0.3235 3.250 3.250 3.300 2.280 3.700 3,051,440 3.2353 42.54%
2022-06-28 0 0.228 0.228 0.232 0.224 0.234 1,616,000 372,348 0.2304 2.280 2.280 2.320 2.240 2.340 161,600 2.3041 -5.00%
2022-06-27 0 0.240 0.236 0.240 0.223 0.255 2,751,200 664,041 0.2414 2.400 2.360 2.400 2.230 2.550 275,120 2.4136 -3.61%
2022-06-24 0 0.249 0.249 0.250 0.237 0.300 13,796,000 3,444,896 0.2497 2.490 2.490 2.500 2.370 3.000 1,379,600 2.4970 -14.14%
2022-06-23 0 0.290 0.285 0.290 0.270 0.400 30,380,000 9,366,060 0.3083 2.900 2.850 2.900 2.700 4.000 3,038,000 3.0830 -29.27%
2022-06-22 0 0.410 0.410 0.415 0.195 0.680 163,708,200 75,893,458 0.4636 4.100 4.100 4.150 1.950 6.800 16,370,820 4.6359 141.18%
2022-06-21 0 0.170 0.169 0.170 0.164 0.310 13,236,000 2,795,064 0.2112 1.700 1.690 1.700 1.640 3.100 1,323,600 2.1117 -3.41%
2022-06-20 0 0.176 0.169 0.200 0.176 0.180 340,000 61,480 0.1808 1.760 1.690 2.000 1.760 1.800 34,000 1.8082 5.39%
2022-06-17 0 0.167 0.167 0.189 0.166 0.182 27,962 4,877 0.1744 1.670 1.670 1.890 1.660 1.820 2,796 1.7442 1.21%
2022-06-16 0 0.165 0.165 0.198 0.161 0.178 135,943 22,749 0.1673 1.650 1.650 1.980 1.610 1.780 13,594 1.6734 -12.70%
2022-06-15 0 0.189 0.156 0.189 0.190 0.190 45,953 8,652 0.1883 1.890 1.560 1.890 1.900 1.900 4,595 1.8828 -0.53%
2022-06-14 0 0.190 0.140 0.190 0.171 0.190 360,000 64,844 0.1801 1.900 1.400 1.900 1.710 1.900 36,000 1.8012 18.01%
2022-06-13 0 0.161 0.161 0.190 0.160 0.180 168,000 30,092 0.1791 1.610 1.610 1.900 1.600 1.800 16,800 1.7912 -11.54%
2022-06-10 0 0.182 - 0.200 - - 0 0 - 1.820 - 2.000 - - 0 - 0.00%
2022-06-09 0 0.182 0.158 0.190 0.182 0.182 228,000 41,496 0.1820 1.820 1.580 1.900 1.820 1.820 22,800 1.8200 -0.55%
2022-06-08 0 0.183 0.160 0.183 0.182 0.183 204,000 37,132 0.1820 1.830 1.600 1.830 1.820 1.830 20,400 1.8202 0.00%
2022-06-07 0 0.183 0.160 0.183 - - 0 0 - 1.830 1.600 1.830 - - 0 - -0.54%
2022-06-06 0 0.184 0.159 0.185 0.183 0.186 964,000 178,156 0.1848 1.840 1.590 1.850 1.830 1.860 96,400 1.8481 0.00%
2022-06-02 0 0.184 0.160 0.184 0.175 0.184 852,000 155,484 0.1825 1.840 1.600 1.840 1.750 1.840 85,200 1.8249 15.00%
2022-06-01 0 0.160 0.160 0.192 0.160 0.193 318,560 57,940 0.1819 1.600 1.600 1.920 1.600 1.930 31,856 1.8188 -8.57%
2022-05-31 0 0.175 0.158 0.175 0.126 0.177 1,110,400 177,964 0.1603 1.750 1.580 1.750 1.260 1.770 111,040 1.6027 30.60%
2022-05-30 0 0.134 0.123 0.136 0.121 0.134 380,000 48,608 0.1279 1.340 1.230 1.360 1.210 1.340 38,000 1.2792 -7.59%
2022-05-27 0 0.145 0.134 0.150 0.131 0.145 103,906 14,304 0.1377 1.450 1.340 1.500 1.310 1.450 10,391 1.3766 -3.33%
2022-05-26 0 0.150 0.140 0.150 0.150 0.150 24,000 3,600 0.1500 1.500 1.400 1.500 1.500 1.500 2,400 1.5000 -3.23%
2022-05-25 0 0.155 0.155 0.170 0.155 0.155 12,000 1,860 0.1550 1.550 1.550 1.700 1.550 1.550 1,200 1.5500 0.00%
2022-05-24 0 0.155 0.155 0.170 0.148 0.162 60,000 9,108 0.1518 1.550 1.550 1.700 1.480 1.620 6,000 1.5180 -8.82%
2022-05-23 0 0.170 0.150 0.170 0.170 0.170 60,000 10,200 0.1700 1.700 1.500 1.700 1.700 1.700 6,000 1.7000 0.00%
2022-05-20 0 0.170 - 0.170 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2022-05-19 0 0.170 0.150 0.170 - - 0 0 - 1.700 1.500 1.700 - - 0 - 0.00%
2022-05-18 0 0.170 0.150 0.170 0.170 0.170 4,000 680 0.1700 1.700 1.500 1.700 1.700 1.700 400 1.7000 3.03%
2022-05-17 0 0.165 0.165 0.170 0.165 0.165 228,000 37,620 0.1650 1.650 1.650 1.700 1.650 1.650 22,800 1.6500 0.00%
2022-05-16 0 0.165 0.150 0.170 0.150 0.165 23,942 3,791 0.1583 1.650 1.500 1.700 1.500 1.650 2,394 1.5834 -2.94%
2022-05-13 0 0.170 0.151 0.170 0.170 0.170 24,000 4,080 0.1700 1.700 1.510 1.700 1.700 1.700 2,400 1.7000 6.25%
2022-05-12 0 0.160 0.151 0.170 - - 0 0 - 1.600 1.510 1.700 - - 0 - 0.00%
2022-05-11 0 0.160 0.155 0.160 - - 0 0 - 1.600 1.550 1.600 - - 0 - -5.88%
2022-05-10 0 0.170 0.133 0.170 - - 201,990 34,314 0.1699 1.700 1.330 1.700 - - 20,199 1.6988 0.00%
2022-05-06 0 0.170 0.138 0.170 0.170 0.170 380,000 64,600 0.1700 1.700 1.380 1.700 1.700 1.700 38,000 1.7000 0.00%
2022-05-05 0 0.170 0.170 0.180 0.170 0.170 20,000 3,400 0.1700 1.700 1.700 1.800 1.700 1.700 2,000 1.7000 0.00%
2022-05-04 0 0.170 0.170 0.180 - - 0 0 - 1.700 1.700 1.800 - - 0 - 0.00%
2022-05-03 0 0.170 0.170 0.180 - - 0 0 - 1.700 1.700 1.800 - - 0 - 0.00%
2022-04-29 0 0.170 0.170 0.180 - - 0 0 - 1.700 1.700 1.800 - - 0 - 0.00%
2022-04-28 0 0.170 0.170 0.180 0.170 0.170 208,000 35,360 0.1700 1.700 1.700 1.800 1.700 1.700 20,800 1.7000 0.00%
2022-04-27 0 0.170 0.170 0.183 0.170 0.170 172,000 29,240 0.1700 1.700 1.700 1.830 1.700 1.700 17,200 1.7000 0.00%
2022-04-26 0 0.170 0.120 0.170 0.170 0.170 500,000 85,000 0.1700 1.700 1.200 1.700 1.700 1.700 50,000 1.7000 0.00%
2022-04-25 0 0.170 0.169 0.171 0.169 0.170 248,000 41,932 0.1691 1.700 1.690 1.710 1.690 1.700 24,800 1.6908 0.59%
2022-04-22 0 0.169 - 0.169 - - 0 0 - 1.690 - 1.690 - - 0 - 0.00%
2022-04-21 0 0.169 - 0.171 - - 0 0 - 1.690 - 1.710 - - 0 - 0.00%
2022-04-20 0 0.169 0.150 0.171 0.171 0.171 204,000 35,064 0.1719 1.690 1.500 1.710 1.710 1.710 20,400 1.7188 -1.17%
2022-04-19 0 0.171 0.150 0.171 0.150 0.171 12,000 1,884 0.1570 1.710 1.500 1.710 1.500 1.710 1,200 1.5700 0.00%
2022-04-14 0 0.171 0.150 0.171 - - 0 0 - 1.710 1.500 1.710 - - 0 - 0.00%
2022-04-13 0 0.171 0.150 0.171 0.172 0.172 4,000 688 0.1720 1.710 1.500 1.710 1.720 1.720 400 1.7200 6.88%
2022-04-12 0 0.160 0.150 0.172 - - 0 0 - 1.600 1.500 1.720 - - 0 - 0.00%
2022-04-11 0 0.160 0.150 0.170 - - 0 0 - 1.600 1.500 1.700 - - 0 - 0.00%
2022-04-08 0 0.160 0.152 0.172 0.160 0.160 12,000 1,920 0.1600 1.600 1.520 1.720 1.600 1.600 1,200 1.6000 0.00%
2022-04-07 0 0.160 0.160 0.171 0.160 0.160 44,000 7,040 0.1600 1.600 1.600 1.710 1.600 1.600 4,400 1.6000 -5.33%
2022-04-06 0 0.169 0.150 0.172 - - 0 0 - 1.690 1.500 1.720 - - 0 - 0.00%
2022-04-04 0 0.169 0.128 0.169 - - 0 0 - 1.690 1.280 1.690 - - 0 - -1.74%
2022-04-01 0 0.172 0.150 0.172 - - 0 0 - 1.720 1.500 1.720 - - 0 - 0.00%
2022-03-31 0 0.172 0.150 0.172 - - 0 0 - 1.720 1.500 1.720 - - 0 - 0.00%
2022-03-30 0 0.172 0.150 0.172 0.172 0.172 24,000 4,128 0.1720 1.720 1.500 1.720 1.720 1.720 2,400 1.7200 0.00%
2022-03-29 0 0.172 0.152 0.179 0.172 0.172 12,100 2,078 0.1717 1.720 1.520 1.790 1.720 1.720 1,210 1.7174 0.00%
2022-03-28 0 0.172 0.149 0.179 - - 0 0 - 1.720 1.490 1.790 - - 0 - 0.00%
2022-03-25 0 0.172 0.151 0.172 - - 0 0 - 1.720 1.510 1.720 - - 0 - 0.00%
2022-03-24 0 0.172 0.153 0.177 0.172 0.172 8,000 1,376 0.1720 1.720 1.530 1.770 1.720 1.720 800 1.7200 0.00%
2022-03-23 0 0.172 0.151 0.179 - - 0 0 - 1.720 1.510 1.790 - - 0 - 0.00%
2022-03-22 0 0.172 0.172 0.175 0.168 0.173 244,000 41,572 0.1704 1.720 1.720 1.750 1.680 1.730 24,400 1.7038 0.00%
2022-03-21 0 0.172 0.170 0.179 0.172 0.172 100,000 17,200 0.1720 1.720 1.700 1.790 1.720 1.720 10,000 1.7200 -3.91%
2022-03-18 0 0.179 0.172 0.179 0.172 0.179 168,000 30,016 0.1787 1.790 1.720 1.790 1.720 1.790 16,800 1.7867 4.07%
2022-03-17 0 0.172 0.151 0.172 0.137 0.179 156,000 23,480 0.1505 1.720 1.510 1.720 1.370 1.790 15,600 1.5051 37.60%
2022-03-16 0 0.125 0.126 0.148 0.125 0.188 104,000 18,132 0.1743 1.250 1.260 1.480 1.250 1.880 10,400 1.7435 -29.78%
2022-03-15 0 0.178 0.120 0.178 - - 0 0 - 1.780 1.200 1.780 - - 0 - 0.00%
2022-03-14 0 0.178 0.130 0.188 - - 0 0 - 1.780 1.300 1.880 - - 0 - 0.00%
2022-03-11 0 0.178 0.151 0.178 - - 230 36 0.1565 1.780 1.510 1.780 - - 23 1.5652 -2.20%
2022-03-10 0 0.182 0.168 0.182 0.166 0.183 512,000 92,220 0.1801 1.820 1.680 1.820 1.660 1.830 51,200 1.8012 -2.67%
2022-03-09 0 0.187 0.170 0.190 - - 0 0 - 1.870 1.700 1.900 - - 0 - 0.00%
2022-03-08 0 0.187 0.171 0.187 0.176 0.193 588,000 108,996 0.1854 1.870 1.710 1.870 1.760 1.930 58,800 1.8537 2.19%
2022-03-07 0 0.183 0.177 0.187 - - 0 0 - 1.830 1.770 1.870 - - 0 - -2.14%
2022-03-04 0 0.187 0.178 0.187 0.175 0.199 520,000 93,104 0.1790 1.870 1.780 1.870 1.750 1.990 52,000 1.7905 -0.53%
2022-03-03 0 0.188 0.178 0.190 0.188 0.191 56,000 10,588 0.1891 1.880 1.780 1.900 1.880 1.910 5,600 1.8907 -3.09%
2022-03-02 0 0.194 0.184 0.197 0.182 0.200 384,036 74,718 0.1946 1.940 1.840 1.970 1.820 2.000 38,404 1.9456 -3.00%
2022-03-01 0 0.200 0.195 0.196 0.175 0.220 38,977,440 7,164,329 0.1838 2.000 1.950 1.960 1.750 2.200 3,897,744 1.8381 16.28%
2022-02-28 0 0.172 0.167 0.175 0.165 0.172 39,348,000 6,620,548 0.1683 1.720 1.670 1.750 1.650 1.720 3,934,800 1.6826 7.50%
2022-02-25 0 0.160 0.158 0.168 0.160 0.160 372,000 58,464 0.1572 1.600 1.580 1.680 1.600 1.600 37,200 1.5716 1.91%
2022-02-24 0 0.157 0.157 0.159 0.153 0.157 492,000 76,720 0.1559 1.570 1.570 1.590 1.530 1.570 49,200 1.5593 -1.87%
2022-02-23 0 0.160 0.160 0.168 0.160 0.160 208,000 33,280 0.1600 1.600 1.600 1.680 1.600 1.600 20,800 1.6000 0.00%
2022-02-22 0 0.160 0.160 0.167 0.160 0.168 280,000 45,472 0.1624 1.600 1.600 1.670 1.600 1.680 28,000 1.6240 0.00%
2022-02-21 0 0.160 0.156 0.169 0.154 0.160 1,044,000 163,200 0.1563 1.600 1.560 1.690 1.540 1.600 104,400 1.5632 0.00%
2022-02-18 0 0.160 0.160 0.168 0.160 0.160 384,000 61,440 0.1600 1.600 1.600 1.680 1.600 1.600 38,400 1.6000 0.63%
2022-02-17 0 0.159 0.156 0.162 0.152 0.162 408,000 64,700 0.1586 1.590 1.560 1.620 1.520 1.620 40,800 1.5858 -0.63%
2022-02-16 0 0.160 0.152 0.160 0.152 0.160 204,000 31,052 0.1522 1.600 1.520 1.600 1.520 1.600 20,400 1.5222 0.00%
2022-02-15 0 0.160 0.149 0.160 0.149 0.160 876,000 133,408 0.1523 1.600 1.490 1.600 1.490 1.600 87,600 1.5229 -3.61%
2022-02-14 0 0.166 0.153 0.166 0.151 0.166 724,000 111,940 0.1546 1.660 1.530 1.660 1.510 1.660 72,400 1.5461 3.75%
2022-02-11 0 0.160 0.160 0.170 0.160 0.183 104,000 18,664 0.1795 1.600 1.600 1.700 1.600 1.830 10,400 1.7946 5.96%
2022-02-10 0 0.151 0.151 0.170 0.150 0.186 1,064,000 173,068 0.1627 1.510 1.510 1.700 1.500 1.860 106,400 1.6266 5.59%
2022-02-09 0 0.143 0.141 0.143 0.140 0.150 152,000 22,416 0.1475 1.430 1.410 1.430 1.400 1.500 15,200 1.4747 2.14%
2022-02-08 0 0.140 0.140 0.141 0.140 0.149 316,000 45,252 0.1432 1.400 1.400 1.410 1.400 1.490 31,600 1.4320 -4.11%
2022-02-07 0 0.146 0.144 0.164 0.146 0.146 8,000 1,168 0.1460 1.460 1.440 1.640 1.460 1.460 800 1.4600 -3.95%
2022-02-04 0 0.152 0.144 0.160 - - 0 0 - 1.520 1.440 1.600 - - 0 - 0.00%
2022-01-31 0 0.152 0.145 0.165 - - 0 0 - 1.520 1.450 1.650 - - 0 - 0.00%
2022-01-28 0 0.152 0.148 0.155 0.143 0.159 832,000 122,696 0.1475 1.520 1.480 1.550 1.430 1.590 83,200 1.4747 -4.40%
2022-01-27 0 0.159 0.150 0.159 0.157 0.161 772,000 121,308 0.1571 1.590 1.500 1.590 1.570 1.610 77,200 1.5713 3.25%
2022-01-26 0 0.154 0.146 0.154 0.154 0.155 100,000 15,424 0.1542 1.540 1.460 1.540 1.540 1.550 10,000 1.5424 2.67%
2022-01-25 0 0.150 0.143 0.156 - - 0 0 - 1.500 1.430 1.560 - - 0 - 0.00%
2022-01-24 0 0.150 0.150 0.157 0.140 0.150 128,000 18,588 0.1452 1.500 1.500 1.570 1.400 1.500 12,800 1.4522 0.00%
2022-01-21 0 0.150 0.150 0.155 0.139 0.155 476,000 71,492 0.1502 1.500 1.500 1.550 1.390 1.550 47,600 1.5019 7.14%
2022-01-20 0 0.140 0.140 0.155 0.138 0.140 28,000 3,944 0.1409 1.400 1.400 1.550 1.380 1.400 2,800 1.4086 -3.45%
2022-01-19 0 0.145 0.145 0.154 0.145 0.148 28,000 4,096 0.1463 1.450 1.450 1.540 1.450 1.480 2,800 1.4629 -2.68%
2022-01-18 0 0.149 0.148 0.156 0.146 0.149 92,000 13,684 0.1487 1.490 1.480 1.560 1.460 1.490 9,200 1.4874 2.05%
2022-01-17 0 0.146 0.145 0.156 0.146 0.146 8,000 1,168 0.1460 1.460 1.450 1.560 1.460 1.460 800 1.4600 -2.01%
2022-01-14 0 0.149 0.149 0.159 0.145 0.160 20,000 3,036 0.1518 1.490 1.490 1.590 1.450 1.600 2,000 1.5180 -3.87%
2022-01-13 0 0.155 0.145 0.155 0.159 0.160 392,000 62,520 0.1595 1.550 1.450 1.550 1.590 1.600 39,200 1.5949 -1.27%
2022-01-12 0 0.157 0.145 0.157 0.144 0.160 151,980 23,549 0.1549 1.570 1.450 1.570 1.440 1.600 15,198 1.5495 3.29%
2022-01-11 0 0.152 0.145 0.159 0.145 0.152 340,000 49,432 0.1454 1.520 1.450 1.590 1.450 1.520 34,000 1.4539 -2.56%
2022-01-10 0 0.156 0.143 0.156 - - 0 0 - 1.560 1.430 1.560 - - 0 - 0.00%
2022-01-07 0 0.156 0.143 0.156 0.154 0.158 100,000 15,716 0.1572 1.560 1.430 1.560 1.540 1.580 10,000 1.5716 9.86%
2022-01-06 0 0.142 0.142 0.156 0.140 0.151 376,000 55,340 0.1472 1.420 1.420 1.560 1.400 1.510 37,600 1.4718 -2.07%
2022-01-05 0 0.145 0.145 0.159 0.137 0.141 112,000 15,744 0.1406 1.450 1.450 1.590 1.370 1.410 11,200 1.4057 -4.61%
2022-01-04 0 0.152 0.152 0.159 - - 0 0 - 1.520 1.520 1.590 - - 0 - 0.66%
2022-01-03 0 0.151 0.150 0.161 0.149 0.162 360,000 55,236 0.1534 1.510 1.500 1.610 1.490 1.620 36,000 1.5343 0.00%
2021-12-31 0 0.151 0.131 0.155 0.151 0.151 24,000 3,624 0.1510 1.510 1.310 1.550 1.510 1.510 2,400 1.5100 0.67%
2021-12-30 0 0.150 0.140 0.150 0.144 0.169 916,000 142,724 0.1558 1.500 1.400 1.500 1.440 1.690 91,600 1.5581 -0.66%
2021-12-29 0 0.151 0.158 0.163 0.151 0.176 1,424,000 232,844 0.1635 1.510 1.580 1.630 1.510 1.760 142,400 1.6351 -9.04%
2021-12-28 0 0.166 0.151 0.166 0.159 0.179 2,284,000 376,232 0.1647 1.660 1.510 1.660 1.590 1.790 228,400 1.6473 4.40%
2021-12-24 0 0.159 0.159 0.170 0.159 0.170 564,000 90,412 0.1603 1.590 1.590 1.700 1.590 1.700 56,400 1.6030 0.63%
2021-12-23 0 0.158 0.158 0.180 0.158 0.171 996,000 162,040 0.1627 1.580 1.580 1.800 1.580 1.710 99,600 1.6269 -1.25%
2021-12-22 0 0.160 0.152 0.160 0.160 0.170 341,190 57,804 0.1694 1.600 1.520 1.600 1.600 1.700 34,119 1.6942 5.26%
2021-12-21 0 0.152 0.146 0.168 0.152 0.168 624,000 103,724 0.1662 1.520 1.460 1.680 1.520 1.680 62,400 1.6622 1.33%
2021-12-20 0 0.150 0.145 0.161 0.141 0.161 660,000 105,416 0.1597 1.500 1.450 1.610 1.410 1.610 66,000 1.5972 6.38%
2021-12-17 0 0.141 0.141 0.156 0.140 0.145 480,000 68,196 0.1421 1.410 1.410 1.560 1.400 1.450 48,000 1.4208 -2.76%
2021-12-16 0 0.145 0.145 0.159 0.145 0.145 8,000 1,160 0.1450 1.450 1.450 1.590 1.450 1.450 800 1.4500 -0.68%
2021-12-15 0 0.146 0.146 0.163 0.146 0.162 12,000 1,816 0.1513 1.460 1.460 1.630 1.460 1.620 1,200 1.5133 -2.67%
2021-12-14 0 0.150 0.146 0.150 0.145 0.162 44,000 6,960 0.1582 1.500 1.460 1.500 1.450 1.620 4,400 1.5818 -2.60%
2021-12-13 0 0.154 0.153 0.162 0.139 0.170 1,176,995 186,320 0.1583 1.540 1.530 1.620 1.390 1.700 117,700 1.5830 9.22%
2021-12-10 0 0.141 0.141 0.155 0.141 0.143 48,000 6,776 0.1412 1.410 1.410 1.550 1.410 1.430 4,800 1.4117 -4.73%
2021-12-09 0 0.148 0.148 0.158 0.141 0.158 437,271 66,113 0.1512 1.480 1.480 1.580 1.410 1.580 43,727 1.5119 0.68%
2021-12-08 0 0.147 0.147 0.152 0.135 0.152 868,000 121,204 0.1396 1.470 1.470 1.520 1.350 1.520 86,800 1.3964 5.00%
2021-12-07 0 0.140 0.140 0.153 0.131 0.145 324,000 44,100 0.1361 1.400 1.400 1.530 1.310 1.450 32,400 1.3611 -2.10%
2021-12-06 0 0.143 0.143 0.156 0.126 0.149 2,220,000 308,284 0.1389 1.430 1.430 1.560 1.260 1.490 222,000 1.3887 8.33%
2021-12-03 0 0.132 0.132 0.138 0.120 0.138 3,583,942 465,660 0.1299 1.320 1.320 1.380 1.200 1.380 358,394 1.2993 5.60%
2021-12-02 0 0.125 0.125 0.129 0.120 0.135 2,040,000 254,484 0.1247 1.250 1.250 1.290 1.200 1.350 204,000 1.2475 -1.57%
2021-12-01 0 0.127 0.126 0.127 0.126 0.161 4,352,000 585,044 0.1344 1.270 1.260 1.270 1.260 1.610 435,200 1.3443 -3.79%
2021-11-30 0 0.132 0.132 0.135 0.130 0.150 7,949,971 1,121,734 0.1411 1.320 1.320 1.350 1.300 1.500 794,997 1.4110 -8.97%
2021-11-29 0 0.145 0.145 0.146 0.145 0.167 6,992,829 1,079,774 0.1544 1.450 1.450 1.460 1.450 1.670 699,283 1.5441 -10.49%
2021-11-26 0 0.162 0.160 0.162 0.160 0.189 7,520,000 1,291,580 0.1718 1.620 1.600 1.620 1.600 1.890 752,000 1.7175 -10.00%
2021-11-25 0 0.180 0.178 0.180 0.180 0.203 5,560,000 1,059,816 0.1906 1.800 1.780 1.800 1.800 2.030 556,000 1.9061 -7.69%
2021-11-24 0 0.195 0.195 0.206 0.188 0.219 6,156,000 1,266,228 0.2057 1.950 1.950 2.060 1.880 2.190 615,600 2.0569 -8.02%
2021-11-23 0 0.212 0.212 0.219 0.202 0.224 4,536,000 978,436 0.2157 2.120 2.120 2.190 2.020 2.240 453,600 2.1570 -1.40%
2021-11-22 0 0.215 0.208 0.222 0.200 0.222 4,440,000 949,312 0.2138 2.150 2.080 2.220 2.000 2.220 444,000 2.1381 1.90%
2021-11-19 0 0.211 0.205 0.213 0.200 0.224 4,804,000 1,027,920 0.2140 2.110 2.050 2.130 2.000 2.240 480,400 2.1397 -3.21%
2021-11-18 0 0.218 0.211 0.217 0.210 0.235 3,992,000 885,932 0.2219 2.180 2.110 2.170 2.100 2.350 399,200 2.2193 -7.23%
2021-11-17 0 0.235 0.230 0.239 0.230 0.255 4,980,000 1,224,596 0.2459 2.350 2.300 2.390 2.300 2.550 498,000 2.4590 -7.84%
2021-11-16 0 0.255 0.240 0.255 0.250 0.290 4,180,000 1,123,720 0.2688 2.550 2.400 2.550 2.500 2.900 418,000 2.6883 -7.27%
2021-11-15 0 0.275 0.270 0.275 0.265 0.295 3,876,000 1,079,180 0.2784 2.750 2.700 2.750 2.650 2.950 387,600 2.7843 -8.33%
2021-11-12 0 0.300 0.280 0.300 0.280 0.300 5,448,000 1,525,840 0.2801 3.000 2.800 3.000 2.800 3.000 544,800 2.8007 0.00%
2021-11-11 0 0.300 0.280 0.300 0.275 0.300 244,000 71,080 0.2913 3.000 2.800 3.000 2.750 3.000 24,400 2.9131 3.45%
2021-11-10 0 0.290 0.280 0.290 0.280 0.300 8,000 2,320 0.2900 2.900 2.800 2.900 2.800 3.000 800 2.9000 1.75%
2021-11-09 0 0.285 0.280 0.300 - - 0 0 - 2.850 2.800 3.000 - - 0 - 0.00%
2021-11-08 0 0.285 0.280 0.300 0.280 0.310 80,000 22,720 0.2840 2.850 2.800 3.000 2.800 3.100 8,000 2.8400 0.00%
2021-11-05 0 0.285 0.285 0.290 0.280 0.290 96,000 27,200 0.2833 2.850 2.850 2.900 2.800 2.900 9,600 2.8333 -10.94%
2021-11-04 0 0.320 0.280 0.320 - - 0 0 - 3.200 2.800 3.200 - - 0 - 0.00%
2021-11-03 0 0.320 0.280 0.320 - - 0 0 - 3.200 2.800 3.200 - - 0 - -1.54%
2021-11-02 0 0.325 0.280 0.325 - - 0 0 - 3.250 2.800 3.250 - - 0 - 0.00%
2021-11-01 0 0.325 0.285 0.340 0.275 0.330 176,294 49,692 0.2819 3.250 2.850 3.400 2.750 3.300 17,629 2.8187 6.56%
2021-10-29 0 0.305 0.285 0.305 0.260 0.320 245,600 70,128 0.2855 3.050 2.850 3.050 2.600 3.200 24,560 2.8554 0.00%
2021-10-28 0 0.305 0.290 0.305 0.305 0.305 12,000 3,660 0.3050 3.050 2.900 3.050 3.050 3.050 1,200 3.0500 -1.61%
2021-10-27 0 0.310 0.275 0.310 0.275 0.310 1,540,000 441,200 0.2865 3.100 2.750 3.100 2.750 3.100 154,000 2.8649 0.00%
2021-10-26 0 0.310 0.310 0.320 0.310 0.310 8,294 2,575 0.3105 3.100 3.100 3.200 3.100 3.100 829 3.1047 -13.89%
2021-10-25 0 0.360 0.305 0.360 0.305 0.360 48,000 14,980 0.3121 3.600 3.050 3.600 3.050 3.600 4,800 3.1208 5.88%
2021-10-22 0 0.340 0.320 0.340 - - 0 0 - 3.400 3.200 3.400 - - 0 - 0.00%
2021-10-21 0 0.340 0.320 0.340 0.330 0.340 696,000 235,240 0.3380 3.400 3.200 3.400 3.300 3.400 69,600 3.3799 1.49%
2021-10-20 0 0.335 0.330 0.380 0.335 0.335 44,000 14,740 0.3350 3.350 3.300 3.800 3.350 3.350 4,400 3.3500 -11.84%
2021-10-19 0 0.380 0.310 0.380 0.315 0.395 261,971 91,621 0.3497 3.800 3.100 3.800 3.150 3.950 26,197 3.4974 16.92%
2021-10-18 0 0.325 0.325 0.355 0.315 0.330 1,792,000 579,660 0.3235 3.250 3.250 3.550 3.150 3.300 179,200 3.2347 0.00%
2021-10-15 0 0.325 0.320 0.370 0.315 0.330 1,028,000 333,160 0.3241 3.250 3.200 3.700 3.150 3.300 102,800 3.2409 0.00%
2021-10-12 0 0.325 0.315 0.320 0.295 0.325 479,981 148,314 0.3090 3.250 3.150 3.200 2.950 3.250 47,998 3.0900 3.17%
2021-10-11 0 0.315 0.315 0.325 0.295 0.325 3,408,000 1,054,900 0.3095 3.150 3.150 3.250 2.950 3.250 340,800 3.0954 1.61%
2021-10-08 0 0.310 0.310 0.320 0.290 0.310 9,972,000 2,999,000 0.3007 3.100 3.100 3.200 2.900 3.100 997,200 3.0074 -3.12%
2021-10-07 0 0.320 0.320 0.335 0.275 0.340 5,984,000 1,888,680 0.3156 3.200 3.200 3.350 2.750 3.400 598,400 3.1562 -4.48%
2021-10-06 0 0.335 0.335 0.350 0.330 0.400 11,068,000 3,863,400 0.3491 3.350 3.350 3.500 3.300 4.000 1,106,800 3.4906 -12.99%
2021-10-05 0 0.385 0.380 0.400 0.385 0.385 40,000 15,400 0.3850 3.850 3.800 4.000 3.850 3.850 4,000 3.8500 0.00%
2021-10-04 0 0.385 0.385 0.395 0.385 0.385 8,000 3,080 0.3850 3.850 3.850 3.950 3.850 3.850 800 3.8500 0.00%
2021-09-30 0 0.385 0.385 0.395 0.385 0.385 21,600 8,292 0.3839 3.850 3.850 3.950 3.850 3.850 2,160 3.8389 -3.75%
2021-09-29 0 0.400 0.380 0.400 0.385 0.415 116,000 45,120 0.3890 4.000 3.800 4.000 3.850 4.150 11,600 3.8897 2.56%
2021-09-28 0 0.390 0.385 0.390 0.390 0.390 156,000 60,840 0.3900 3.900 3.850 3.900 3.900 3.900 15,600 3.9000 0.00%
2021-09-27 0 0.390 0.385 0.390 0.385 0.390 97,824 38,054 0.3890 3.900 3.850 3.900 3.850 3.900 9,782 3.8900 0.00%
2021-09-24 0 0.390 0.380 0.415 - - 0 0 - 3.900 3.800 4.150 - - 0 - 0.00%
2021-09-23 0 0.390 0.390 0.400 0.390 0.405 160,000 63,200 0.3950 3.900 3.900 4.000 3.900 4.050 16,000 3.9500 -2.50%
2021-09-21 0 0.400 0.380 0.405 - - 0 0 - 4.000 3.800 4.050 - - 0 - -1.23%
2021-09-20 0 0.405 0.380 0.410 0.350 0.415 136,800 49,708 0.3634 4.050 3.800 4.100 3.500 4.150 13,680 3.6336 3.85%
2021-09-17 0 0.390 0.390 0.415 0.390 0.395 100,000 39,060 0.3906 3.900 3.900 4.150 3.900 3.950 10,000 3.9060 0.00%
2021-09-16 0 0.390 0.380 0.415 0.390 0.390 44,000 17,160 0.3900 3.900 3.800 4.150 3.900 3.900 4,400 3.9000 0.00%
2021-09-15 0 0.390 0.390 0.395 0.390 0.395 24,000 9,460 0.3942 3.900 3.900 3.950 3.900 3.950 2,400 3.9417 -2.50%
2021-09-14 0 0.400 0.400 0.420 0.395 0.400 52,000 20,700 0.3981 4.000 4.000 4.200 3.950 4.000 5,200 3.9808 0.00%
2021-09-13 0 0.400 0.400 0.420 0.400 0.400 40,588 16,194 0.3990 4.000 4.000 4.200 4.000 4.000 4,059 3.9898 0.00%
2021-09-10 0 0.400 0.400 0.420 0.400 0.405 28,000 11,220 0.4007 4.000 4.000 4.200 4.000 4.050 2,800 4.0071 -1.23%
2021-09-09 0 0.405 0.400 0.440 0.405 0.405 28,000 11,340 0.4050 4.050 4.000 4.400 4.050 4.050 2,800 4.0500 1.25%
2021-09-08 0 0.400 0.400 0.420 0.400 0.440 88,000 36,480 0.4145 4.000 4.000 4.200 4.000 4.400 8,800 4.1455 -2.44%
2021-09-07 0 0.410 0.400 0.410 - - 0 0 - 4.100 4.000 4.100 - - 0 - 0.00%
2021-09-06 0 0.410 0.400 0.410 - - 0 0 - 4.100 4.000 4.100 - - 0 - 0.00%
2021-09-03 0 0.410 0.400 0.420 0.410 0.420 44,000 18,080 0.4109 4.100 4.000 4.200 4.100 4.200 4,400 4.1091 -2.38%
2021-09-02 0 0.420 0.410 0.420 - - 0 0 - 4.200 4.100 4.200 - - 0 - -2.33%
2021-09-01 0 0.430 0.395 0.430 0.445 0.445 16,000 7,120 0.4450 4.300 3.950 4.300 4.450 4.450 1,600 4.4500 4.88%
2021-08-31 0 0.410 0.405 0.410 0.410 0.410 32,000 13,120 0.4100 4.100 4.050 4.100 4.100 4.100 3,200 4.1000 0.00%
2021-08-30 0 0.410 0.410 0.430 0.405 0.405 28,000 11,540 0.4121 4.100 4.100 4.300 4.050 4.050 2,800 4.1214 -4.65%
2021-08-27 0 0.430 0.410 0.430 - - 0 0 - 4.300 4.100 4.300 - - 0 - 0.00%
2021-08-26 0 0.430 0.390 0.430 0.410 0.430 172,000 71,340 0.4148 4.300 3.900 4.300 4.100 4.300 17,200 4.1477 -2.27%
2021-08-25 0 0.440 0.410 0.445 0.410 0.440 52,000 21,560 0.4146 4.400 4.100 4.450 4.100 4.400 5,200 4.1462 -2.22%
2021-08-24 0 0.450 0.410 0.450 0.405 0.520 300,000 138,820 0.4627 4.500 4.100 4.500 4.050 5.200 30,000 4.6273 11.11%
2021-08-23 0 0.405 0.390 0.405 0.405 0.405 4,000 1,620 0.4050 4.050 3.900 4.050 4.050 4.050 400 4.0500 5.19%
2021-08-20 0 0.385 0.385 0.400 0.385 0.385 16,000 6,160 0.3850 3.850 3.850 4.000 3.850 3.850 1,600 3.8500 -6.10%
2021-08-19 0 0.410 0.385 0.420 0.395 0.410 288,000 115,220 0.4001 4.100 3.850 4.200 3.950 4.100 28,800 4.0007 0.00%
2021-08-18 0 0.410 0.405 0.410 0.380 0.410 255,960 100,105 0.3911 4.100 4.050 4.100 3.800 4.100 25,596 3.9110 -2.38%
2021-08-17 0 0.420 0.385 0.420 0.410 0.420 176,000 73,680 0.4186 4.200 3.850 4.200 4.100 4.200 17,600 4.1864 10.53%
2021-08-16 0 0.380 0.380 0.420 0.380 0.420 88,000 36,160 0.4109 3.800 3.800 4.200 3.800 4.200 8,800 4.1091 -10.59%
2021-08-13 0 0.425 0.375 0.425 0.370 0.425 95,981 39,893 0.4156 4.250 3.750 4.250 3.700 4.250 9,598 4.1563 -2.30%
2021-08-12 0 0.435 0.380 0.435 - - 45 20 0.4444 4.350 3.800 4.350 - - 5 4.4444 0.00%
2021-08-11 0 0.435 0.380 0.435 - - 0 0 - 4.350 3.800 4.350 - - 0 - 0.00%
2021-08-10 0 0.435 0.370 0.440 0.365 0.435 25,971 10,649 0.4100 4.350 3.700 4.400 3.650 4.350 2,597 4.1003 8.75%
2021-08-09 0 0.400 0.400 0.415 0.400 0.400 12,000 4,800 0.4000 4.000 4.000 4.150 4.000 4.000 1,200 4.0000 -2.44%
2021-08-06 0 0.410 0.400 0.410 0.410 0.410 4,000 1,640 0.4100 4.100 4.000 4.100 4.100 4.100 400 4.1000 -1.20%
2021-08-05 0 0.415 0.400 0.425 0.415 0.415 112,000 46,480 0.4150 4.150 4.000 4.250 4.150 4.150 11,200 4.1500 0.00%
2021-08-04 0 0.415 0.400 0.440 - - 0 0 - 4.150 4.000 4.400 - - 0 - 0.00%
2021-08-03 0 0.415 0.410 0.430 0.360 0.440 180,000 73,900 0.4106 4.150 4.100 4.300 3.600 4.400 18,000 4.1056 -5.68%
2021-08-02 0 0.440 0.400 0.440 0.400 0.440 48,000 20,000 0.4167 4.400 4.000 4.400 4.000 4.400 4,800 4.1667 0.00%
2021-07-30 0 0.440 0.440 0.460 0.400 0.440 98,880 43,174 0.4366 4.400 4.400 4.600 4.000 4.400 9,888 4.3663 0.00%
2021-07-29 0 0.440 0.400 0.480 0.440 0.440 8,000 3,520 0.4400 4.400 4.000 4.800 4.400 4.400 800 4.4000 0.00%
2021-07-28 0 0.440 0.440 0.480 0.440 0.460 876,000 398,240 0.4546 4.400 4.400 4.800 4.400 4.600 87,600 4.5461 0.00%
2021-07-27 0 0.440 0.440 0.450 0.435 0.460 624,000 280,020 0.4488 4.400 4.400 4.500 4.350 4.600 62,400 4.4875 4.76%
2021-07-26 0 0.420 0.390 0.425 0.340 0.425 776,000 303,260 0.3908 4.200 3.900 4.250 3.400 4.250 77,600 3.9080 7.69%
2021-07-23 0 0.390 0.360 0.390 0.390 0.400 153,059 60,380 0.3945 3.900 3.600 3.900 3.900 4.000 15,306 3.9449 4.00%
2021-07-22 0 0.375 0.375 0.380 0.355 0.415 544,000 219,660 0.4038 3.750 3.750 3.800 3.550 4.150 54,400 4.0379 5.63%
2021-07-21 0 0.355 0.355 0.360 0.320 0.355 712,000 242,260 0.3403 3.550 3.550 3.600 3.200 3.550 71,200 3.4025 10.94%
2021-07-20 0 0.320 0.315 0.325 0.300 0.460 7,840,000 2,677,900 0.3416 3.200 3.150 3.250 3.000 4.600 784,000 3.4157 8.47%
2021-07-19 0 0.295 0.295 0.310 0.285 0.295 45,760 13,286 0.2903 2.950 2.950 3.100 2.850 2.950 4,576 2.9034 5.36%
2021-07-16 0 0.280 0.280 0.310 0.270 0.275 34,588 9,332 0.2698 2.800 2.800 3.100 2.700 2.750 3,459 2.6980 5.66%
2021-07-15 0 0.265 0.265 0.310 - - 0 0 - 2.650 2.650 3.100 - - 0 - 1.92%
2021-07-14 0 0.260 0.260 0.300 0.246 0.310 260,000 76,064 0.2926 2.600 2.600 3.000 2.460 3.100 26,000 2.9255 1.96%
2021-07-13 0 0.255 0.231 0.245 0.255 0.255 41,600 10,596 0.2547 2.550 2.310 2.450 2.550 2.550 4,160 2.5471 0.00%
2021-07-12 0 0.255 0.255 0.290 0.219 0.290 1,152,000 289,160 0.2510 2.550 2.550 2.900 2.190 2.900 115,200 2.5101 18.60%
2021-07-09 0 0.215 0.212 0.220 0.211 0.245 380,000 89,804 0.2363 2.150 2.120 2.200 2.110 2.450 38,000 2.3633 -6.52%
2021-07-08 0 0.230 0.230 0.250 0.230 0.250 200,000 48,504 0.2425 2.300 2.300 2.500 2.300 2.500 20,000 2.4252 3.60%
2021-07-07 0 0.222 0.222 0.239 0.219 0.242 832,000 195,780 0.2353 2.220 2.220 2.390 2.190 2.420 83,200 2.3531 11.00%
2021-07-06 0 0.200 0.200 0.201 0.200 0.249 864,000 190,648 0.2207 2.000 2.000 2.010 2.000 2.490 86,400 2.2066 -11.11%
2021-07-05 0 0.225 0.225 0.235 0.225 0.280 1,244,019 307,216 0.2470 2.250 2.250 2.350 2.250 2.800 124,402 2.4695 -8.91%
2021-07-02 0 0.247 0.246 0.247 0.247 0.295 692,000 190,872 0.2758 2.470 2.460 2.470 2.470 2.950 69,200 2.7583 -11.79%
2021-06-30 0 0.280 0.280 0.285 0.280 0.305 844,368 242,144 0.2868 2.800 2.800 2.850 2.800 3.050 84,437 2.8678 -3.45%
2021-06-29 0 0.290 0.280 0.330 0.280 0.325 856,000 251,780 0.2941 2.900 2.800 3.300 2.800 3.250 85,600 2.9414 -6.45%
2021-06-28 0 0.310 0.310 0.325 0.300 0.330 108,000 33,360 0.3089 3.100 3.100 3.250 3.000 3.300 10,800 3.0889 1.64%
2021-06-25 0 0.305 0.305 0.420 0.305 0.355 164,000 56,800 0.3463 3.050 3.050 4.200 3.050 3.550 16,400 3.4634 -11.59%
2021-06-24 0 0.345 0.345 0.420 0.345 0.390 164,000 61,860 0.3772 3.450 3.450 4.200 3.450 3.900 16,400 3.7720 -9.21%
2021-06-23 0 0.380 0.380 0.420 0.380 0.395 28,000 10,900 0.3893 3.800 3.800 4.200 3.800 3.950 2,800 3.8929 -2.56%
2021-06-22 0 0.390 0.380 0.420 0.390 0.420 92,000 37,520 0.4078 3.900 3.800 4.200 3.900 4.200 9,200 4.0783 -4.88%
2021-06-21 0 0.410 0.390 0.410 0.390 0.410 248,000 100,860 0.4067 4.100 3.900 4.100 3.900 4.100 24,800 4.0669 2.50%
2021-06-18 0 0.400 0.390 0.475 0.400 0.420 260,000 104,400 0.4015 4.000 3.900 4.750 4.000 4.200 26,000 4.0154 -4.76%
2021-06-17 0 0.420 0.410 0.420 0.430 0.430 20,001 8,600 0.4300 4.200 4.100 4.200 4.300 4.300 2,000 4.2998 -2.33%
2021-06-16 0 0.430 0.430 0.450 0.430 0.490 460,000 223,900 0.4867 4.300 4.300 4.500 4.300 4.900 46,000 4.8674 -8.51%
2021-06-15 0 0.470 0.460 0.470 0.470 0.470 20,000 9,400 0.4700 4.700 4.600 4.700 4.700 4.700 2,000 4.7000 0.00%
2021-06-11 0 0.470 0.470 0.480 - - 0 0 - 4.700 4.700 4.800 - - 0 - 0.00%
2021-06-10 0 0.470 0.460 0.470 0.470 0.470 20,000 9,400 0.4700 4.700 4.600 4.700 4.700 4.700 2,000 4.7000 0.00%
2021-06-09 0 0.470 0.460 0.470 0.470 0.470 24,000 11,280 0.4700 4.700 4.600 4.700 4.700 4.700 2,400 4.7000 0.00%
2021-06-08 0 0.470 0.470 0.490 - - 0 0 - 4.700 4.700 4.900 - - 0 - 0.00%
2021-06-07 0 0.470 0.470 0.495 - - 0 0 - 4.700 4.700 4.950 - - 0 - 0.00%
2021-06-04 0 0.470 0.470 0.480 0.470 0.470 24,000 11,280 0.4700 4.700 4.700 4.800 4.700 4.700 2,400 4.7000 -2.08%
2021-06-03 0 0.480 0.470 0.490 - - 0 0 - 4.800 4.700 4.900 - - 0 - 0.00%
2021-06-02 0 0.480 0.470 0.490 - - 0 0 - 4.800 4.700 4.900 - - 0 - 0.00%
2021-06-01 0 0.480 0.470 0.490 0.480 0.490 109,776 53,639 0.4886 4.800 4.700 4.900 4.800 4.900 10,978 4.8862 -4.00%
2021-05-31 0 0.500 0.480 0.510 0.500 0.510 116,000 58,160 0.5014 5.000 4.800 5.100 5.000 5.100 11,600 5.0138 4.17%
2021-05-28 0 0.480 0.470 0.490 0.475 0.480 248,000 118,540 0.4780 4.800 4.700 4.900 4.750 4.800 24,800 4.7798 -2.04%
2021-05-27 0 0.490 0.465 0.490 0.470 0.495 228,000 110,260 0.4836 4.900 4.650 4.900 4.700 4.950 22,800 4.8360 -1.01%
2021-05-26 0 0.495 0.480 0.495 0.470 0.500 104,000 51,060 0.4910 4.950 4.800 4.950 4.700 5.000 10,400 4.9096 -1.00%
2021-05-25 0 0.500 0.480 0.500 0.500 0.510 36,000 18,280 0.5078 5.000 4.800 5.000 5.000 5.100 3,600 5.0778 2.04%
2021-05-24 0 0.490 0.480 0.490 0.490 0.490 100,000 49,000 0.4900 4.900 4.800 4.900 4.900 4.900 10,000 4.9000 0.00%
2021-05-21 0 0.490 0.480 0.490 0.495 0.495 96,000 47,520 0.4950 4.900 4.800 4.900 4.950 4.950 9,600 4.9500 -1.01%
2021-05-20 0 0.495 0.480 0.495 0.480 0.495 111,133 54,837 0.4934 4.950 4.800 4.950 4.800 4.950 11,113 4.9344 0.00%
2021-05-18 0 0.495 0.470 0.500 0.475 0.500 132,000 65,760 0.4982 4.950 4.700 5.000 4.750 5.000 13,200 4.9818 1.02%
2021-05-17 0 0.490 0.475 0.490 0.470 0.510 324,000 162,020 0.5001 4.900 4.750 4.900 4.700 5.100 32,400 5.0006 -2.00%
2021-05-14 0 0.500 0.475 0.500 - - 0 0 - 5.000 4.750 5.000 - - 0 - 0.00%
2021-05-13 0 0.500 0.470 0.500 0.500 0.500 36,000 18,000 0.5000 5.000 4.700 5.000 5.000 5.000 3,600 5.0000 0.00%
2021-05-12 0 0.500 0.465 0.500 0.490 0.520 104,000 51,080 0.4912 5.000 4.650 5.000 4.900 5.200 10,400 4.9115 2.04%
2021-05-11 0 0.490 0.465 0.490 0.490 0.490 48,000 23,520 0.4900 4.900 4.650 4.900 4.900 4.900 4,800 4.9000 0.00%
2021-05-10 0 0.490 0.465 0.490 0.490 0.490 48,000 23,520 0.4900 4.900 4.650 4.900 4.900 4.900 4,800 4.9000 2.08%
2021-05-07 0 0.480 0.465 0.520 - - 0 0 - 4.800 4.650 5.200 - - 0 - 0.00%
2021-05-06 0 0.480 0.480 0.485 0.480 0.485 156,001 75,580 0.4845 4.800 4.800 4.850 4.800 4.850 15,600 4.8448 -5.88%
2021-05-05 0 0.510 0.470 0.510 0.500 0.510 52,000 26,320 0.5062 5.100 4.700 5.100 5.000 5.100 5,200 5.0615 2.00%
2021-05-04 0 0.500 0.470 0.500 0.460 0.510 76,000 37,880 0.4984 5.000 4.700 5.000 4.600 5.100 7,600 4.9842 5.26%
2021-05-03 0 0.475 0.475 0.490 - - 0 0 - 4.750 4.750 4.900 - - 0 - 0.00%
2021-04-30 0 0.475 0.475 0.500 0.475 0.510 13,760 6,640 0.4826 4.750 4.750 5.000 4.750 5.100 1,376 4.8256 -4.04%
2021-04-29 0 0.495 0.470 0.495 0.520 0.520 23,200 11,840 0.5103 4.950 4.700 4.950 5.200 5.200 2,320 5.1034 0.00%
2021-04-28 0 0.495 0.470 0.500 0.470 0.520 36,561 18,506 0.5062 4.950 4.700 5.000 4.700 5.200 3,656 5.0617 2.06%
2021-04-27 0 0.485 0.460 0.490 - - 28,000 13,720 0.4900 4.850 4.600 4.900 - - 2,800 4.9000 -1.02%
2021-04-26 0 0.490 0.460 0.500 0.460 0.490 284,000 131,280 0.4623 4.900 4.600 5.000 4.600 4.900 28,400 4.6225 -3.92%
2021-04-23 0 0.510 0.480 0.510 - - 0 0 - 5.100 4.800 5.100 - - 0 - -1.92%
2021-04-22 0 0.520 0.480 0.580 0.480 0.520 24,000 11,840 0.4933 5.200 4.800 5.800 4.800 5.200 2,400 4.9333 6.12%
2021-04-21 0 0.490 0.465 0.490 - - 3,840 1,689 0.4398 4.900 4.650 4.900 - - 384 4.3984 -3.92%
2021-04-20 0 0.510 0.470 0.510 0.520 0.520 52,000 27,040 0.5200 5.100 4.700 5.100 5.200 5.200 5,200 5.2000 -3.77%
2021-04-19 0 0.530 0.465 0.530 0.460 0.540 128,000 59,520 0.4650 5.300 4.650 5.300 4.600 5.400 12,800 4.6500 6.00%
2021-04-16 0 0.500 0.455 0.500 - - 800 376 0.4700 5.000 4.550 5.000 - - 80 4.7000 0.00%
2021-04-15 0 0.500 0.455 0.500 0.500 0.500 101,600 50,712 0.4991 5.000 4.550 5.000 5.000 5.000 10,160 4.9913 -1.96%
2021-04-14 0 0.510 0.455 0.510 - - 0 0 - 5.100 4.550 5.100 - - 0 - 0.00%
2021-04-13 0 0.510 0.500 0.510 - - 0 0 - 5.100 5.000 5.100 - - 0 - -3.77%
2021-04-12 0 0.530 0.480 0.530 0.530 0.530 52,000 27,560 0.5300 5.300 4.800 5.300 5.300 5.300 5,200 5.3000 0.00%
2021-04-09 0 0.530 0.475 0.530 0.540 0.570 160,000 90,120 0.5633 5.300 4.750 5.300 5.400 5.700 16,000 5.6325 8.16%
2021-04-08 0 0.490 0.490 0.560 0.490 0.490 32,000 15,680 0.4900 4.900 4.900 5.600 4.900 4.900 3,200 4.9000 5.38%
2021-04-07 0 0.465 0.465 0.570 0.460 0.460 8,000 3,680 0.4600 4.650 4.650 5.700 4.600 4.600 800 4.6000 0.00%
2021-04-01 0 0.465 0.465 0.500 0.465 0.530 60,960 29,712 0.4874 4.650 4.650 5.000 4.650 5.300 6,096 4.8740 -15.45%
2021-03-31 0 0.550 0.480 0.550 0.450 0.590 39,649 21,889 0.5521 5.500 4.800 5.500 4.500 5.900 3,965 5.5207 18.28%
2021-03-30 0 0.465 0.440 0.490 - - 0 0 - 4.650 4.400 4.900 - - 0 - 0.00%
2021-03-29 0 0.465 0.440 0.470 0.470 0.470 4,000 1,880 0.4700 4.650 4.400 4.700 4.700 4.700 400 4.7000 -1.06%
2021-03-26 0 0.470 0.460 0.470 0.470 0.480 12,000 5,680 0.4733 4.700 4.600 4.700 4.700 4.800 1,200 4.7333 2.17%
2021-03-25 0 0.460 0.460 0.570 0.460 0.460 40,800 18,760 0.4598 4.600 4.600 5.700 4.600 4.600 4,080 4.5980 -7.07%
2021-03-24 0 0.495 0.455 0.495 - - 0 0 - 4.950 4.550 4.950 - - 0 - 0.00%
2021-03-23 0 0.495 0.460 0.495 - - 1,030 463 0.4495 4.950 4.600 4.950 - - 103 4.4951 -1.00%
2021-03-22 0 0.500 0.470 0.500 - - 0 0 - 5.000 4.700 5.000 - - 0 - -1.96%
2021-03-19 0 0.510 0.475 0.510 - - 0 0 - 5.100 4.750 5.100 - - 0 - -3.77%
2021-03-18 0 0.530 0.470 0.530 0.475 0.540 215,756 112,628 0.5220 5.300 4.700 5.300 4.750 5.400 21,576 5.2202 10.42%
2021-03-17 0 0.480 0.455 0.485 0.490 0.490 12,000 5,880 0.4900 4.800 4.550 4.850 4.900 4.900 1,200 4.9000 -2.04%
2021-03-16 0 0.490 0.490 0.520 - - 0 0 - 4.900 4.900 5.200 - - 0 - 4.26%
2021-03-15 0 0.470 0.470 0.530 0.460 0.465 67,571 31,109 0.4604 4.700 4.700 5.300 4.600 4.650 6,757 4.6039 -4.08%
2021-03-12 0 0.490 0.490 0.550 0.490 0.490 100,000 49,000 0.4900 4.900 4.900 5.500 4.900 4.900 10,000 4.9000 0.00%
2021-03-11 0 0.490 0.485 0.490 0.495 0.500 48,000 23,900 0.4979 4.900 4.850 4.900 4.950 5.000 4,800 4.9792 -1.01%
2021-03-10 0 0.495 0.480 0.495 - - 0 0 - 4.950 4.800 4.950 - - 0 - 0.00%
2021-03-09 0 0.495 0.460 0.495 0.495 0.495 12,000 5,940 0.4950 4.950 4.600 4.950 4.950 4.950 1,200 4.9500 0.00%
2021-03-08 0 0.495 0.470 0.495 0.465 0.590 581,760 288,324 0.4956 4.950 4.700 4.950 4.650 5.900 58,176 4.9561 -6.60%
2021-03-05 0 0.530 0.520 0.530 0.530 0.550 216,000 116,760 0.5406 5.300 5.200 5.300 5.300 5.500 21,600 5.4056 -3.64%
2021-03-04 0 0.550 0.530 0.550 0.550 0.580 364,000 201,840 0.5545 5.500 5.300 5.500 5.500 5.800 36,400 5.5451 5.77%
2021-03-03 0 0.520 0.520 0.530 0.520 0.580 156,000 84,720 0.5431 5.200 5.200 5.300 5.200 5.800 15,600 5.4308 -1.89%
2021-03-02 0 0.530 0.510 0.580 - - 0 0 - 5.300 5.100 5.800 - - 0 - 0.00%
2021-03-01 0 0.530 0.520 0.550 0.520 0.540 56,000 29,680 0.5300 5.300 5.200 5.500 5.200 5.400 5,600 5.3000 0.00%
2021-02-26 0 0.530 0.530 0.580 0.530 0.580 76,000 42,160 0.5547 5.300 5.300 5.800 5.300 5.800 7,600 5.5474 -8.62%
2021-02-25 0 0.580 0.550 0.590 0.530 0.610 198,342 115,641 0.5830 5.800 5.500 5.900 5.300 6.100 19,834 5.8304 -1.69%
2021-02-24 0 0.590 0.560 0.590 0.550 0.600 257,472 144,885 0.5627 5.900 5.600 5.900 5.500 6.000 25,747 5.6272 1.72%
2021-02-23 0 0.580 0.570 0.580 0.580 0.580 20,000 11,600 0.5800 5.800 5.700 5.800 5.800 5.800 2,000 5.8000 0.00%
2021-02-22 0 0.580 0.580 0.620 0.580 0.620 394,129 236,013 0.5988 5.800 5.800 6.200 5.800 6.200 39,413 5.9882 0.00%
2021-02-19 0 0.580 0.550 0.580 0.580 0.580 16,000 9,280 0.5800 5.800 5.500 5.800 5.800 5.800 1,600 5.8000 0.00%
2021-02-18 0 0.580 0.550 0.600 0.540 0.580 44,000 24,200 0.5500 5.800 5.500 6.000 5.400 5.800 4,400 5.5000 7.41%
2021-02-17 0 0.540 0.540 0.570 0.530 0.590 45,120 24,822 0.5501 5.400 5.400 5.700 5.300 5.900 4,512 5.5013 -1.82%
2021-02-16 0 0.550 0.510 0.620 0.510 0.630 144,000 85,120 0.5911 5.500 5.100 6.200 5.100 6.300 14,400 5.9111 -1.79%
2021-02-11 0 0.560 0.550 0.600 0.550 0.560 56,000 31,160 0.5564 5.600 5.500 6.000 5.500 5.600 5,600 5.5643 0.00%
2021-02-10 0 0.560 0.560 0.610 0.550 0.640 160,000 92,600 0.5788 5.600 5.600 6.100 5.500 6.400 16,000 5.7875 -12.50%
2021-02-09 0 0.640 0.600 0.640 0.550 0.650 268,000 156,400 0.5836 6.400 6.000 6.400 5.500 6.500 26,800 5.8358 20.75%
2021-02-08 0 0.530 0.480 0.560 - - 0 0 - 5.300 4.800 5.600 - - 0 - 0.00%
2021-02-05 0 0.530 0.475 0.540 0.460 0.530 506,542 247,402 0.4884 5.300 4.750 5.400 4.600 5.300 50,654 4.8841 -1.85%
2021-02-04 0 0.540 0.510 0.550 0.495 0.590 559,981 303,251 0.5415 5.400 5.100 5.500 4.950 5.900 55,998 5.4154 10.20%
2021-02-03 0 0.490 0.480 0.490 0.490 0.500 220,000 108,700 0.4941 4.900 4.800 4.900 4.900 5.000 22,000 4.9409 -5.77%
2021-02-02 0 0.520 0.500 0.520 0.500 0.550 176,000 92,760 0.5270 5.200 5.000 5.200 5.000 5.500 17,600 5.2705 -7.14%
2021-02-01 0 0.560 0.520 0.560 0.500 0.580 96,010 52,285 0.5446 5.600 5.200 5.600 5.000 5.800 9,601 5.4458 -6.67%
2021-01-29 0 0.600 0.580 0.600 0.600 0.600 144,000 86,400 0.6000 6.000 5.800 6.000 6.000 6.000 14,400 6.0000 0.00%
2021-01-28 0 0.600 0.570 0.600 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2021-01-27 0 0.600 0.570 0.600 0.600 0.610 120,000 72,040 0.6003 6.000 5.700 6.000 6.000 6.100 12,000 6.0033 5.26%
2021-01-26 0 0.570 0.530 0.650 - - 0 0 - 5.700 5.300 6.500 - - 0 - 0.00%
2021-01-25 0 0.570 0.530 0.600 0.560 0.600 92,000 54,560 0.5930 5.700 5.300 6.000 5.600 6.000 9,200 5.9304 1.79%
2021-01-22 0 0.560 0.560 0.600 0.550 0.600 169,971 100,544 0.5915 5.600 5.600 6.000 5.500 6.000 16,997 5.9154 -6.67%
2021-01-21 0 0.600 0.590 0.600 0.580 0.650 377,972 223,384 0.5910 6.000 5.900 6.000 5.800 6.500 37,797 5.9101 5.26%
2021-01-20 0 0.570 0.570 0.650 0.550 0.650 264,094 156,536 0.5927 5.700 5.700 6.500 5.500 6.500 26,409 5.9273 5.56%
2021-01-19 0 0.540 0.520 0.600 0.520 0.560 316,000 171,400 0.5424 5.400 5.200 6.000 5.200 5.600 31,600 5.4241 -10.00%
2021-01-18 0 0.600 0.570 0.610 0.570 0.610 164,062 98,012 0.5974 6.000 5.700 6.100 5.700 6.100 16,406 5.9741 -3.23%
2021-01-15 0 0.620 0.610 0.640 0.600 0.640 259,200 158,048 0.6098 6.200 6.100 6.400 6.000 6.400 25,920 6.0975 1.64%
2021-01-14 0 0.610 0.610 0.620 0.600 0.640 565,920 346,814 0.6128 6.100 6.100 6.200 6.000 6.400 56,592 6.1283 -6.15%
2021-01-13 0 0.650 0.610 0.680 0.620 0.710 704,800 489,696 0.6948 6.500 6.100 6.800 6.200 7.100 70,480 6.9480 -4.41%
2021-01-12 0 0.680 0.680 0.690 0.640 0.730 843,840 573,011 0.6791 6.800 6.800 6.900 6.400 7.300 84,384 6.7905 3.03%
2021-01-11 0 0.660 0.630 0.690 0.630 0.780 1,500,000 1,046,240 0.6975 6.600 6.300 6.900 6.300 7.800 150,000 6.9749 -4.35%
2021-01-08 0 0.690 0.650 0.690 0.610 0.730 712,000 477,000 0.6699 6.900 6.500 6.900 6.100 7.300 71,200 6.6994 9.52%
2021-01-07 0 0.630 0.630 0.650 0.600 0.710 924,230 597,820 0.6468 6.300 6.300 6.500 6.000 7.100 92,423 6.4683 -1.56%
2021-01-06 0 0.640 0.630 0.730 0.610 0.780 734,358 491,364 0.6691 6.400 6.300 7.300 6.100 7.800 73,436 6.6911 4.92%
2021-01-05 0 0.610 0.610 0.650 0.610 0.700 108,000 71,480 0.6619 6.100 6.100 6.500 6.100 7.000 10,800 6.6185 -17.57%
2021-01-04 0 0.740 0.680 0.740 0.660 0.780 3,617,242 2,642,032 0.7304 7.400 6.800 7.400 6.600 7.800 361,724 7.3040 -3.90%
2020-12-31 0 0.770 0.670 0.770 0.630 0.820 5,946,266 4,265,737 0.7174 7.700 6.700 7.700 6.300 8.200 594,627 7.1738 18.46%
2020-12-30 0 0.650 0.650 0.680 0.530 0.670 1,832,556 1,119,671 0.6110 6.500 6.500 6.800 5.300 6.700 183,256 6.1099 8.33%
2020-12-29 0 0.600 0.520 0.600 0.500 0.600 2,419,200 1,300,288 0.5375 6.000 5.200 6.000 5.000 6.000 241,920 5.3749 17.65%
2020-12-28 0 0.510 0.480 0.510 0.400 0.530 2,565,093 1,251,807 0.4880 5.100 4.800 5.100 4.000 5.300 256,509 4.8802 15.91%
2020-12-24 0 0.440 0.360 0.440 0.440 0.440 100,000 44,000 0.4400 4.400 3.600 4.400 4.400 4.400 10,000 4.4000 0.00%
2020-12-23 0 0.440 0.400 0.440 0.400 0.450 260,000 114,000 0.4385 4.400 4.000 4.400 4.000 4.500 26,000 4.3846 -1.12%
2020-12-22 0 0.445 0.390 0.445 0.390 0.650 872,000 381,600 0.4376 4.450 3.900 4.450 3.900 6.500 87,200 4.3761 11.25%
2020-12-21 0 0.400 0.400 0.435 0.400 0.435 621,600 253,804 0.4083 4.000 4.000 4.350 4.000 4.350 62,160 4.0831 1.27%
2020-12-18 0 0.395 0.365 0.400 0.390 0.395 124,000 48,860 0.3940 3.950 3.650 4.000 3.900 3.950 12,400 3.9403 1.28%
2020-12-17 0 0.390 0.350 0.390 0.350 0.390 77,953 29,674 0.3807 3.900 3.500 3.900 3.500 3.900 7,795 3.8067 11.43%
2020-12-16 0 0.350 0.350 0.380 0.350 0.350 60,000 21,000 0.3500 3.500 3.500 3.800 3.500 3.500 6,000 3.5000 0.00%
2020-12-15 0 0.350 0.340 0.390 - - 0 0 - 3.500 3.400 3.900 - - 0 - 0.00%
2020-12-14 0 0.350 0.350 0.400 0.335 0.350 32,000 11,020 0.3444 3.500 3.500 4.000 3.350 3.500 3,200 3.4438 -2.78%
2020-12-11 0 0.360 0.355 0.400 0.360 0.360 40,000 14,300 0.3575 3.600 3.550 4.000 3.600 3.600 4,000 3.5750 -4.00%
2020-12-10 0 0.375 0.360 0.430 0.350 0.380 620,000 226,820 0.3658 3.750 3.600 4.300 3.500 3.800 62,000 3.6584 -12.79%
2020-12-09 0 0.430 0.375 0.430 0.430 0.440 100,000 43,400 0.4340 4.300 3.750 4.300 4.300 4.400 10,000 4.3400 -3.37%
2020-12-08 0 0.445 0.370 0.450 0.400 0.445 27,981 11,813 0.4222 4.450 3.700 4.500 4.000 4.450 2,798 4.2218 9.88%
2020-12-07 0 0.405 0.360 0.445 - - 0 0 - 4.050 3.600 4.450 - - 0 - 0.00%
2020-12-04 0 0.405 0.405 0.415 0.405 0.405 17,953 7,231 0.4028 4.050 4.050 4.150 4.050 4.050 1,795 4.0277 0.00%
2020-12-03 0 0.405 0.360 0.405 - - 0 0 - 4.050 3.600 4.050 - - 0 - 0.00%
2020-12-02 0 0.405 0.360 0.405 0.405 0.405 101,600 41,116 0.4047 4.050 3.600 4.050 4.050 4.050 10,160 4.0469 12.50%
2020-12-01 0 0.360 0.360 0.395 0.360 0.400 60,000 23,500 0.3917 3.600 3.600 3.950 3.600 4.000 6,000 3.9167 -13.25%
2020-11-30 0 0.415 0.380 0.415 0.415 0.430 28,608 12,198 0.4264 4.150 3.800 4.150 4.150 4.300 2,861 4.2638 -2.35%
2020-11-27 0 0.425 0.380 0.440 - - 0 0 - 4.250 3.800 4.400 - - 0 - 0.00%
2020-11-26 0 0.425 0.395 0.430 0.395 0.425 36,000 14,820 0.4117 4.250 3.950 4.300 3.950 4.250 3,600 4.1167 7.59%
2020-11-25 0 0.395 0.395 0.445 0.390 0.440 803,942 331,298 0.4121 3.950 3.950 4.450 3.900 4.400 80,394 4.1209 -9.20%
2020-11-24 0 0.435 0.400 0.450 0.430 0.460 1,051,296 475,332 0.4521 4.350 4.000 4.500 4.300 4.600 105,130 4.5214 1.16%
2020-11-23 0 0.430 0.430 0.445 0.405 0.445 279,962 116,064 0.4146 4.300 4.300 4.450 4.050 4.450 27,996 4.1457 6.17%
2020-11-20 0 0.405 0.405 0.450 0.405 0.405 167,943 67,938 0.4045 4.050 4.050 4.500 4.050 4.050 16,794 4.0453 1.25%
2020-11-19 0 0.400 0.400 0.445 0.385 0.455 1,677,991 737,996 0.4398 4.000 4.000 4.450 3.850 4.550 167,799 4.3981 -10.11%
2020-11-18 0 0.445 0.440 0.450 0.440 0.450 698,790 308,242 0.4411 4.450 4.400 4.500 4.400 4.500 69,879 4.4111 2.30%
2020-11-17 0 0.435 0.360 0.435 0.410 0.435 460,275 193,409 0.4202 4.350 3.600 4.350 4.100 4.350 46,028 4.2020 7.41%
2020-11-16 0 0.405 0.405 0.410 0.380 0.410 1,395,200 552,960 0.3963 4.050 4.050 4.100 3.800 4.100 139,520 3.9633 6.58%
2020-11-13 0 0.380 0.330 0.380 0.360 0.385 695,393 265,350 0.3816 3.800 3.300 3.800 3.600 3.850 69,539 3.8158 5.56%
2020-11-12 0 0.360 0.360 0.365 0.340 0.360 544,000 193,540 0.3558 3.600 3.600 3.650 3.400 3.600 54,400 3.5577 7.46%
2020-11-11 0 0.335 0.300 0.335 0.330 0.335 156,000 52,040 0.3336 3.350 3.000 3.350 3.300 3.350 15,600 3.3359 1.52%
2020-11-10 0 0.330 0.330 0.350 0.325 0.330 389,308 128,345 0.3297 3.300 3.300 3.500 3.250 3.300 38,931 3.2967 1.54%
2020-11-09 0 0.325 0.300 0.330 0.325 0.325 4,000 1,300 0.3250 3.250 3.000 3.300 3.250 3.250 400 3.2500 0.00%
2020-11-06 0 0.325 0.300 0.330 0.325 0.325 4,000 1,300 0.3250 3.250 3.000 3.300 3.250 3.250 400 3.2500 -1.52%
2020-11-05 0 0.330 0.300 0.330 0.325 0.335 844,000 278,580 0.3301 3.300 3.000 3.300 3.250 3.350 84,400 3.3007 0.00%
2020-11-04 0 0.330 0.300 0.330 0.330 0.330 500,000 165,000 0.3300 3.300 3.000 3.300 3.300 3.300 50,000 3.3000 1.54%
2020-11-03 0 0.325 0.325 0.330 0.300 0.330 156,000 49,300 0.3160 3.250 3.250 3.300 3.000 3.300 15,600 3.1603 8.33%
2020-11-02 0 0.300 0.300 0.345 0.300 0.300 20,000 6,000 0.3000 3.000 3.000 3.450 3.000 3.000 2,000 3.0000 -1.64%
2020-10-30 0 0.305 0.300 0.310 0.305 0.305 16,937 5,042 0.2977 3.050 3.000 3.100 3.050 3.050 1,694 2.9769 -7.58%
2020-10-29 0 0.330 0.300 0.330 - - 0 0 - 3.300 3.000 3.300 - - 0 - 0.00%
2020-10-28 0 0.330 0.300 0.330 - - 0 0 - 3.300 3.000 3.300 - - 0 - 0.00%
2020-10-27 0 0.330 0.300 0.370 - - 0 0 - 3.300 3.000 3.700 - - 0 - 0.00%
2020-10-23 0 0.330 0.300 0.330 0.330 0.330 192,000 63,360 0.3300 3.300 3.000 3.300 3.300 3.300 19,200 3.3000 3.13%
2020-10-22 0 0.320 0.320 0.330 0.320 0.330 504,000 165,880 0.3291 3.200 3.200 3.300 3.200 3.300 50,400 3.2913 -3.03%
2020-10-21 0 0.330 0.330 0.370 0.300 0.370 1,431,382 519,340 0.3628 3.300 3.300 3.700 3.000 3.700 143,138 3.6282 11.86%
2020-10-20 0 0.295 0.295 0.355 0.295 0.360 436,000 155,860 0.3575 2.950 2.950 3.550 2.950 3.600 43,600 3.5748 -19.18%
2020-10-19 0 0.365 0.295 0.365 - - 0 0 - 3.650 2.950 3.650 - - 0 - -1.35%
2020-10-16 0 0.370 0.295 0.370 0.350 0.370 500,000 184,840 0.3697 3.700 2.950 3.700 3.500 3.700 50,000 3.6968 0.00%
2020-10-15 0 0.370 0.290 0.370 0.270 0.400 464,000 165,240 0.3561 3.700 2.900 3.700 2.700 4.000 46,400 3.5612 37.04%
2020-10-14 0 0.270 0.270 0.275 0.270 0.280 187,392 51,268 0.2736 2.700 2.700 2.750 2.700 2.800 18,739 2.7359 -3.57%
2020-10-12 0 0.280 0.270 0.290 0.280 0.300 64,000 18,480 0.2888 2.800 2.700 2.900 2.800 3.000 6,400 2.8875 -5.08%
2020-10-09 0 0.295 0.295 0.310 0.290 0.325 112,000 34,620 0.3091 2.950 2.950 3.100 2.900 3.250 11,200 3.0911 -10.61%
2020-10-08 0 0.330 0.285 0.340 0.295 0.330 113,760 36,915 0.3245 3.300 2.850 3.400 2.950 3.300 11,376 3.2450 4.76%
2020-10-07 0 0.315 0.285 0.315 0.285 0.340 134,795 40,848 0.3030 3.150 2.850 3.150 2.850 3.400 13,480 3.0304 10.53%
2020-10-06 0 0.285 0.285 0.290 0.285 0.295 561,953 161,686 0.2877 2.850 2.850 2.900 2.850 2.950 56,195 2.8772 -1.72%
2020-10-05 0 0.290 0.290 0.320 0.285 0.380 1,852,000 595,680 0.3216 2.900 2.900 3.200 2.850 3.800 185,200 3.2164 7.41%
2020-09-30 0 0.270 0.270 0.280 0.260 0.270 176,061 47,334 0.2689 2.700 2.700 2.800 2.600 2.700 17,606 2.6885 8.00%
2020-09-29 0 0.250 0.243 0.255 - - 0 0 - 2.500 2.430 2.550 - - 0 - 0.00%
2020-09-28 0 0.250 0.243 0.250 0.243 0.250 84,718 20,615 0.2433 2.500 2.430 2.500 2.430 2.500 8,472 2.4334 2.88%
2020-09-25 0 0.243 0.243 0.250 0.243 0.244 32,000 7,804 0.2439 2.430 2.430 2.500 2.430 2.440 3,200 2.4388 -0.41%
2020-09-24 0 0.244 0.244 0.250 0.244 0.244 80,000 19,520 0.2440 2.440 2.440 2.500 2.440 2.440 8,000 2.4400 0.00%
2020-09-23 0 0.244 0.244 0.260 0.244 0.247 714,399 175,163 0.2452 2.440 2.440 2.600 2.440 2.470 71,440 2.4519 -0.81%
2020-09-22 0 0.246 0.246 0.250 - - 1,952 441 0.2259 2.460 2.460 2.500 - - 195 2.2592 0.41%
2020-09-21 0 0.245 0.244 0.255 0.245 0.248 300,000 73,900 0.2463 2.450 2.440 2.550 2.450 2.480 30,000 2.4633 -3.92%
2020-09-18 0 0.255 0.250 0.255 0.255 0.260 28,000 7,240 0.2586 2.550 2.500 2.550 2.550 2.600 2,800 2.5857 2.00%
2020-09-17 0 0.250 0.250 0.255 0.230 0.250 395,906 95,838 0.2421 2.500 2.500 2.550 2.300 2.500 39,591 2.4207 9.65%
2020-09-16 0 0.228 0.184 0.228 - - 0 0 - 2.280 1.840 2.280 - - 0 - 0.00%
2020-09-15 0 0.228 0.184 0.228 - - 0 0 - 2.280 1.840 2.280 - - 0 - 0.00%
2020-09-14 0 0.228 0.184 0.228 - - 18 3 0.1667 2.280 1.840 2.280 - - 2 1.6667 0.00%
2020-09-11 0 0.228 0.184 0.228 0.220 0.235 64,000 14,640 0.2288 2.280 1.840 2.280 2.200 2.350 6,400 2.2875 14.00%
2020-09-10 0 0.200 0.171 0.220 0.200 0.200 8,000 1,600 0.2000 2.000 1.710 2.200 2.000 2.000 800 2.0000 -9.09%
2020-09-09 0 0.220 0.171 0.220 - - 0 0 - 2.200 1.710 2.200 - - 0 - 0.00%
2020-09-08 0 0.220 0.153 0.220 - - 0 0 - 2.200 1.530 2.200 - - 0 - 0.00%
2020-09-07 0 0.220 0.180 0.220 0.190 0.239 132,000 26,836 0.2033 2.200 1.800 2.200 1.900 2.390 13,200 2.0330 15.79%
2020-09-04 0 0.190 0.190 0.199 0.182 0.200 372,800 72,283 0.1939 1.900 1.900 1.990 1.820 2.000 37,280 1.9389 13.77%
2020-09-03 0 0.167 0.165 0.179 - - 0 0 - 1.670 1.650 1.790 - - 0 - 0.00%
2020-09-02 0 0.167 0.160 0.179 - - 0 0 - 1.670 1.600 1.790 - - 0 - 0.00%
2020-09-01 0 0.167 0.165 0.181 - - 0 0 - 1.670 1.650 1.810 - - 0 - 0.00%
2020-08-31 0 0.167 0.167 0.183 0.166 0.166 8,000 1,328 0.1660 1.670 1.670 1.830 1.660 1.660 800 1.6600 0.00%
2020-08-28 0 0.167 0.165 0.184 - - 0 0 - 1.670 1.650 1.840 - - 0 - 0.00%
2020-08-27 0 0.167 0.166 0.184 - - 0 0 - 1.670 1.660 1.840 - - 0 - 0.00%
2020-08-26 0 0.167 0.167 0.184 0.167 0.190 27,906 5,088 0.1823 1.670 1.670 1.840 1.670 1.900 2,791 1.8233 -9.24%
2020-08-25 0 0.184 0.180 0.189 - - 0 0 - 1.840 1.800 1.890 - - 0 - 0.00%
2020-08-24 0 0.184 0.166 0.184 0.167 0.185 64,000 10,832 0.1693 1.840 1.660 1.840 1.670 1.850 6,400 1.6925 10.18%
2020-08-21 0 0.167 0.167 0.187 0.167 0.167 9,972 1,657 0.1662 1.670 1.670 1.870 1.670 1.670 997 1.6617 -10.70%
2020-08-20 0 0.187 0.152 0.187 - - 0 0 - 1.870 1.520 1.870 - - 0 - 0.00%
2020-08-19 0 0.187 0.165 0.187 0.165 0.187 16,000 2,728 0.1705 1.870 1.650 1.870 1.650 1.870 1,600 1.7050 10.65%
2020-08-18 0 0.169 0.165 0.169 0.169 0.169 10,417 1,748 0.1678 1.690 1.650 1.690 1.690 1.690 1,042 1.6780 0.00%
2020-08-17 0 0.169 0.165 0.170 0.165 0.170 248,368 41,611 0.1675 1.690 1.650 1.700 1.650 1.700 24,837 1.6754 -0.59%
2020-08-14 0 0.170 0.170 0.189 0.170 0.170 15,200 2,568 0.1689 1.700 1.700 1.890 1.700 1.700 1,520 1.6895 0.00%
2020-08-13 0 0.170 0.170 0.185 0.165 0.180 128,000 21,616 0.1689 1.700 1.700 1.850 1.650 1.800 12,800 1.6888 -32.00%
2020-08-12 0 0.250 0.250 0.255 0.165 0.190 24,000 4,460 0.1858 2.500 2.500 2.550 1.650 1.900 2,400 1.8583 47.06%
2020-08-11 0 0.170 0.155 0.170 0.170 0.170 21,760 3,692 0.1697 1.700 1.550 1.700 1.700 1.700 2,176 1.6967 -10.53%
2020-08-10 0 0.190 0.170 0.190 0.190 0.190 4,000 760 0.1900 1.900 1.700 1.900 1.900 1.900 400 1.9000 0.00%
2020-08-07 0 0.190 0.170 0.190 0.190 0.190 72,000 13,680 0.1900 1.900 1.700 1.900 1.900 1.900 7,200 1.9000 2.70%
2020-08-06 0 0.185 0.170 0.185 - - 112,000 20,720 0.1850 1.850 1.700 1.850 - - 11,200 1.8500 -2.63%
2020-08-05 0 0.190 0.170 0.190 - - 0 0 - 1.900 1.700 1.900 - - 0 - 0.00%
2020-08-04 0 0.190 0.154 0.190 - - 0 0 - 1.900 1.540 1.900 - - 0 - 0.00%
2020-08-03 0 0.190 0.170 0.192 - - 0 0 - 1.900 1.700 1.920 - - 0 - 0.00%
2020-07-31 0 0.190 0.170 0.190 0.190 0.190 16,320 3,092 0.1895 1.900 1.700 1.900 1.900 1.900 1,632 1.8946 5.56%
2020-07-30 0 0.180 0.170 0.180 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2020-07-29 0 0.180 0.170 0.190 - - 0 0 - 1.800 1.700 1.900 - - 0 - 0.00%
2020-07-28 0 0.180 0.170 0.180 0.180 0.180 100,000 18,000 0.1800 1.800 1.700 1.800 1.800 1.800 10,000 1.8000 -5.26%
2020-07-27 0 0.190 0.188 0.192 0.175 0.190 272,000 48,044 0.1766 1.900 1.880 1.920 1.750 1.900 27,200 1.7663 7.95%
2020-07-24 0 0.176 0.155 0.176 - - 0 0 - 1.760 1.550 1.760 - - 0 - -1.68%
2020-07-23 0 0.179 0.157 0.179 - - 0 0 - 1.790 1.570 1.790 - - 0 - 0.00%
2020-07-22 0 0.179 0.157 0.190 - - 0 0 - 1.790 1.570 1.900 - - 0 - 0.00%
2020-07-21 0 0.179 0.160 0.190 - - 0 0 - 1.790 1.600 1.900 - - 0 - 0.00%
2020-07-20 0 0.179 0.161 0.199 0.179 0.180 232,640 41,642 0.1790 1.790 1.610 1.990 1.790 1.800 23,264 1.7900 -5.79%
2020-07-17 0 0.190 0.171 0.200 0.171 0.190 124,000 21,660 0.1747 1.900 1.710 2.000 1.710 1.900 12,400 1.7468 11.76%
2020-07-16 0 0.170 0.156 0.190 0.150 0.200 172,000 29,916 0.1739 1.700 1.560 1.900 1.500 2.000 17,200 1.7393 -10.53%
2020-07-15 0 0.190 0.102 0.190 - - 0 0 - 1.900 1.020 1.900 - - 0 - 0.00%
2020-07-14 0 0.190 0.050 0.190 - - 0 0 - 1.900 0.500 1.900 - - 0 - -4.52%
2020-07-13 0 0.199 0.150 0.199 0.150 0.210 189,139 32,977 0.1744 1.990 1.500 1.990 1.500 2.100 18,914 1.7435 17.06%
2020-07-10 0 0.170 0.151 0.188 - - 0 0 - 1.700 1.510 1.880 - - 0 - 0.00%
2020-07-09 0 0.170 0.155 0.245 0.150 0.170 318,400 49,528 0.1556 1.700 1.550 2.450 1.500 1.700 31,840 1.5555 8.28%
2020-07-08 0 0.157 0.150 0.157 - - 0 0 - 1.570 1.500 1.570 - - 0 - -1.87%
2020-07-07 0 0.160 0.150 0.300 0.160 0.160 22,880 3,614 0.1580 1.600 1.500 3.000 1.600 1.600 2,288 1.5795 -5.88%
2020-07-06 0 0.170 0.152 0.180 0.150 0.170 32,116 5,028 0.1566 1.700 1.520 1.800 1.500 1.700 3,212 1.5656 0.00%
2020-07-03 0 0.170 0.140 0.170 0.198 0.220 36,000 7,512 0.2087 1.700 1.400 1.700 1.980 2.200 3,600 2.0867 21.43%
2020-07-02 0 0.140 0.138 0.240 0.140 0.141 224,000 31,364 0.1400 1.400 1.380 2.400 1.400 1.410 22,400 1.4002 0.00%
2020-06-30 0 0.140 0.130 0.140 0.140 0.150 44,000 6,400 0.1455 1.400 1.300 1.400 1.400 1.500 4,400 1.4545 -6.67%
2020-06-29 0 0.150 0.150 0.170 - - 0 0 - 1.500 1.500 1.700 - - 0 - 0.00%
2020-06-26 0 0.150 0.150 0.170 - - 0 0 - 1.500 1.500 1.700 - - 0 - 0.00%
2020-06-24 0 0.150 0.150 0.170 0.150 0.150 140,588 21,085 0.1500 1.500 1.500 1.700 1.500 1.500 14,059 1.4998 0.00%
2020-06-23 0 0.150 0.150 0.170 0.150 0.150 5,990 878 0.1466 1.500 1.500 1.700 1.500 1.500 599 1.4658 0.00%
2020-06-22 0 0.150 0.103 0.150 0.150 0.170 63,962 10,154 0.1588 1.500 1.030 1.500 1.500 1.700 6,396 1.5875 0.00%
2020-06-19 0 0.150 0.150 0.160 - - 0 0 - 1.500 1.500 1.600 - - 0 - 0.00%
2020-06-18 0 0.150 0.150 0.160 - - 0 0 - 1.500 1.500 1.600 - - 0 - 0.00%
2020-06-17 0 0.150 0.050 0.170 0.150 0.150 172,004 25,800 0.1500 1.500 0.500 1.700 1.500 1.500 17,200 1.5000 0.00%
2020-06-16 0 0.150 0.150 0.180 0.150 0.150 9,971 1,485 0.1489 1.500 1.500 1.800 1.500 1.500 997 1.4893 -6.25%
2020-06-15 0 0.160 0.160 0.180 0.155 0.155 32,000 4,960 0.1550 1.600 1.600 1.800 1.550 1.550 3,200 1.5500 0.00%
2020-06-12 0 0.160 0.160 0.250 - - 1,920 288 0.1500 1.600 1.600 2.500 - - 192 1.5000 0.00%
2020-06-11 0 0.160 0.155 0.250 0.160 0.160 8,000 1,280 0.1600 1.600 1.550 2.500 1.600 1.600 800 1.6000 0.00%
2020-06-10 0 0.160 0.155 0.265 - - 0 0 - 1.600 1.550 2.650 - - 0 - 0.00%
2020-06-09 0 0.160 0.050 0.160 0.146 0.160 40,096 6,028 0.1503 1.600 0.500 1.600 1.460 1.600 4,010 1.5034 0.00%
2020-06-08 0 0.160 0.160 0.270 - - 0 0 - 1.600 1.600 2.700 - - 0 - 0.00%
2020-06-05 0 0.160 0.160 0.270 0.160 0.160 10,966 1,734 0.1581 1.600 1.600 2.700 1.600 1.600 1,097 1.5813 0.00%
2020-06-04 0 0.160 0.160 0.170 0.160 0.170 26,400 4,360 0.1652 1.600 1.600 1.700 1.600 1.700 2,640 1.6515 -5.88%
2020-06-03 0 0.170 0.170 0.300 0.160 0.160 15,981 2,537 0.1588 1.700 1.700 3.000 1.600 1.600 1,598 1.5875 3.03%
2020-06-02 0 0.165 0.160 0.300 - - 0 0 - 1.650 1.600 3.000 - - 0 - 0.00%
2020-06-01 0 0.165 0.165 0.300 0.160 0.165 236,331 38,892 0.1646 1.650 1.650 3.000 1.600 1.650 23,633 1.6457 3.13%
2020-05-29 0 0.160 0.160 0.300 0.155 0.160 106,753 16,986 0.1591 1.600 1.600 3.000 1.550 1.600 10,675 1.5911 0.00%
2020-05-28 0 0.160 0.140 0.160 - - 0 0 - 1.600 1.400 1.600 - - 0 - -5.88%
2020-05-27 0 0.170 0.122 0.300 - - 0 0 - 1.700 1.220 3.000 - - 0 - 0.00%
2020-05-26 0 0.170 0.116 0.170 - - 0 0 - 1.700 1.160 1.700 - - 0 - 0.00%
2020-05-25 0 0.170 0.119 0.300 - - 0 0 - 1.700 1.190 3.000 - - 0 - 0.00%
2020-05-22 0 0.170 0.098 0.300 - - 0 0 - 1.700 0.980 3.000 - - 0 - 0.00%
2020-05-21 0 0.170 0.155 0.300 0.150 0.170 112,000 18,060 0.1613 1.700 1.550 3.000 1.500 1.700 11,200 1.6125 -5.56%
2020-05-20 0 0.180 0.151 0.200 - - 0 0 - 1.800 1.510 2.000 - - 0 - 0.00%
2020-05-19 0 0.180 0.068 0.180 - - 0 0 - 1.800 0.680 1.800 - - 0 - 0.00%
2020-05-18 0 0.180 0.180 0.250 - - 0 0 - 1.800 1.800 2.500 - - 0 - 0.00%
2020-05-15 0 0.180 0.103 0.300 - - 0 0 - 1.800 1.030 3.000 - - 0 - 0.00%
2020-05-14 0 0.180 0.082 0.300 - - 0 0 - 1.800 0.820 3.000 - - 0 - 0.00%
2020-05-13 0 0.180 0.090 0.250 - - 0 0 - 1.800 0.900 2.500 - - 0 - 0.00%
2020-05-12 0 0.180 0.152 0.180 - - 0 0 - 1.800 1.520 1.800 - - 0 - 0.00%
2020-05-11 0 0.180 0.097 0.180 - - 2,653 344 0.1297 1.800 0.970 1.800 - - 265 1.2966 0.00%
2020-05-08 0 0.180 0.095 0.250 - - 0 0 - 1.800 0.950 2.500 - - 0 - 0.00%
2020-05-07 0 0.180 0.078 0.180 - - 0 0 - 1.800 0.780 1.800 - - 0 - 0.00%
2020-05-06 0 0.180 0.085 0.181 0.180 0.180 4,000 720 0.1800 1.800 0.850 1.810 1.800 1.800 400 1.8000 0.00%
2020-05-05 0 0.180 0.176 0.180 0.175 0.180 9,920 1,612 0.1625 1.800 1.760 1.800 1.750 1.800 992 1.6250 1.12%
2020-05-04 0 0.178 0.155 0.178 0.178 0.178 82,400 14,648 0.1778 1.780 1.550 1.780 1.780 1.780 8,240 1.7777 0.00%
2020-04-29 0 0.178 0.113 0.300 0.178 0.178 16,000 2,936 0.1835 1.780 1.130 3.000 1.780 1.780 1,600 1.8350 -1.11%
2020-04-28 0 0.180 0.080 0.300 - - 0 0 - 1.800 0.800 3.000 - - 0 - 0.00%
2020-04-27 0 0.180 0.059 0.180 - - 0 0 - 1.800 0.590 1.800 - - 0 - 0.00%
2020-04-24 0 0.180 0.058 0.180 - - 0 0 - 1.800 0.580 1.800 - - 0 - 0.00%
2020-04-23 0 0.180 0.152 0.180 - - 0 0 - 1.800 1.520 1.800 - - 0 - 0.00%
2020-04-22 0 0.180 0.050 0.180 - - 0 0 - 1.800 0.500 1.800 - - 0 - 0.00%
2020-04-21 0 0.180 0.050 0.300 - - 0 0 - 1.800 0.500 3.000 - - 0 - 0.00%
2020-04-20 0 0.180 0.050 0.300 - - 0 0 - 1.800 0.500 3.000 - - 0 - 0.00%
2020-04-17 0 0.180 0.055 0.300 - - 0 0 - 1.800 0.550 3.000 - - 0 - 0.00%
2020-04-16 0 0.180 0.057 0.300 - - 0 0 - 1.800 0.570 3.000 - - 0 - 0.00%
2020-04-15 0 0.180 0.180 0.300 - - 0 0 - 1.800 1.800 3.000 - - 0 - 0.00%
2020-04-14 0 0.180 0.180 0.300 - - 0 0 - 1.800 1.800 3.000 - - 0 - 0.00%
2020-04-09 0 0.180 0.050 0.180 - - 390 58 0.1487 1.800 0.500 1.800 - - 39 1.4872 0.00%
2020-04-08 0 0.180 0.050 0.300 - - 0 0 - 1.800 0.500 3.000 - - 0 - 0.00%
2020-04-07 0 0.180 0.050 0.300 - - 0 0 - 1.800 0.500 3.000 - - 0 - 0.00%
2020-04-06 0 0.180 0.050 0.300 - - 0 0 - 1.800 0.500 3.000 - - 0 - 0.00%
2020-04-03 0 0.180 0.051 0.300 - - 0 0 - 1.800 0.510 3.000 - - 0 - 0.00%
2020-04-02 0 0.180 0.050 0.180 - - 0 0 - 1.800 0.500 1.800 - - 0 - 0.00%
2020-04-01 0 0.180 0.052 0.300 - - 0 0 - 1.800 0.520 3.000 - - 0 - 0.00%
2020-03-31 0 0.180 0.056 0.300 - - 0 0 - 1.800 0.560 3.000 - - 0 - 0.00%
2020-03-30 0 0.180 0.054 0.300 - - 0 0 - 1.800 0.540 3.000 - - 0 - 0.00%
2020-03-27 0 0.180 0.051 0.300 - - 0 0 - 1.800 0.510 3.000 - - 0 - 0.00%
2020-03-26 0 0.180 0.170 0.180 0.179 0.181 52,000 9,396 0.1807 1.800 1.700 1.800 1.790 1.810 5,200 1.8069 -0.55%
2020-03-25 0 0.181 0.050 0.300 0.181 0.181 6,400 1,139 0.1780 1.810 0.500 3.000 1.810 1.810 640 1.7797 0.56%
2020-03-24 0 0.180 0.180 0.200 0.180 0.200 36,000 6,880 0.1911 1.800 1.800 2.000 1.800 2.000 3,600 1.9111 -10.00%
2020-03-23 0 0.200 0.065 0.200 - - 0 0 - 2.000 0.650 2.000 - - 0 - 0.00%
2020-03-20 0 0.200 0.050 0.200 0.200 0.200 928,000 185,600 0.2000 2.000 0.500 2.000 2.000 2.000 92,800 2.0000 0.00%
2020-03-19 0 0.200 0.050 0.200 0.200 0.200 164,000 32,800 0.2000 2.000 0.500 2.000 2.000 2.000 16,400 2.0000 5.26%
2020-03-18 0 0.190 - 0.190 0.199 0.199 20,000 3,980 0.1990 1.900 - 1.900 1.990 1.990 2,000 1.9900 -5.00%
2020-03-17 0 0.200 0.190 0.200 0.170 0.204 224,000 45,280 0.2021 2.000 1.900 2.000 1.700 2.040 22,400 2.0214 17.65%
2020-03-16 0 0.170 0.050 0.170 - - 0 0 - 1.700 0.500 1.700 - - 0 - -10.53%
2020-03-13 0 0.190 0.160 0.190 - - 0 0 - 1.900 1.600 1.900 - - 0 - -5.00%
2020-03-12 0 0.200 0.050 0.200 - - 3,298 560 0.1698 2.000 0.500 2.000 - - 330 1.6980 -9.09%
2020-03-11 0 0.220 0.095 0.255 - - 0 0 - 2.200 0.950 2.550 - - 0 - 0.00%
2020-03-10 0 0.220 0.196 0.255 - - 0 0 - 2.200 1.960 2.550 - - 0 - 0.00%
2020-03-09 0 0.220 0.050 0.220 0.220 0.220 20,000 4,400 0.2200 2.200 0.500 2.200 2.200 2.200 2,000 2.2000 -0.45%
2020-03-06 0 0.221 0.220 0.255 - - 0 0 - 2.210 2.200 2.550 - - 0 - 0.00%
2020-03-05 0 0.221 0.221 0.255 0.221 0.222 73,972 16,339 0.2209 2.210 2.210 2.550 2.210 2.220 7,397 2.2088 0.45%
2020-03-04 0 0.220 0.087 0.300 - - 0 0 - 2.200 0.870 3.000 - - 0 - 0.00%
2020-03-03 0 0.220 0.050 0.300 - - 0 0 - 2.200 0.500 3.000 - - 0 - 0.00%
2020-03-02 0 0.220 0.093 0.300 - - 0 0 - 2.200 0.930 3.000 - - 0 - 0.00%
2020-02-28 0 0.220 0.084 0.300 0.220 0.220 4,000 880 0.2200 2.200 0.840 3.000 2.200 2.200 400 2.2000 -3.93%
2020-02-27 0 0.229 0.086 0.300 - - 3,981 836 0.2100 2.290 0.860 3.000 - - 398 2.1000 0.00%
2020-02-26 0 0.229 0.220 0.229 0.227 0.230 332,000 76,216 0.2296 2.290 2.200 2.290 2.270 2.300 33,200 2.2957 -0.43%
2020-02-25 0 0.230 0.220 0.230 0.230 0.231 44,000 10,144 0.2305 2.300 2.200 2.300 2.300 2.310 4,400 2.3055 -0.43%
2020-02-24 0 0.231 0.220 0.300 - - 0 0 - 2.310 2.200 3.000 - - 0 - 0.00%
2020-02-21 0 0.231 0.230 0.300 - - 0 0 - 2.310 2.300 3.000 - - 0 - 0.00%
2020-02-20 0 0.231 0.230 0.300 - - 0 0 - 2.310 2.300 3.000 - - 0 - 0.00%
2020-02-19 0 0.231 0.230 0.300 0.231 0.231 8,360 1,909 0.2283 2.310 2.300 3.000 2.310 2.310 836 2.2835 0.43%
2020-02-18 0 0.230 0.230 0.260 0.230 0.232 84,000 19,464 0.2317 2.300 2.300 2.600 2.300 2.320 8,400 2.3171 -0.86%
2020-02-17 0 0.232 0.232 0.260 0.232 0.232 40,000 9,280 0.2320 2.320 2.320 2.600 2.320 2.320 4,000 2.3200 0.00%
2020-02-14 0 0.232 0.232 0.260 - - 0 0 - 2.320 2.320 2.600 - - 0 - 0.00%
2020-02-13 0 0.232 0.232 0.300 0.230 0.231 104,000 24,016 0.2309 2.320 2.320 3.000 2.300 2.310 10,400 2.3092 0.43%
2020-02-12 0 0.231 0.231 0.300 0.230 0.230 4,000 920 0.2300 2.310 2.310 3.000 2.300 2.300 400 2.3000 0.43%
2020-02-11 0 0.230 0.230 0.270 0.230 0.230 28,000 6,440 0.2300 2.300 2.300 2.700 2.300 2.300 2,800 2.3000 -2.13%
2020-02-10 0 0.235 0.235 0.245 0.235 0.245 72,000 17,520 0.2433 2.350 2.350 2.450 2.350 2.450 7,200 2.4333 -4.08%
2020-02-07 0 0.245 0.240 0.270 - - 0 0 - 2.450 2.400 2.700 - - 0 - 0.00%
2020-02-06 0 0.245 0.245 0.270 - - 0 0 - 2.450 2.450 2.700 - - 0 - 1.66%
2020-02-05 0 0.241 0.240 0.270 0.241 0.241 10,400 2,494 0.2398 2.410 2.400 2.700 2.410 2.410 1,040 2.3981 0.42%
2020-02-04 0 0.240 0.240 0.247 0.240 0.240 20,000 4,800 0.2400 2.400 2.400 2.470 2.400 2.400 2,000 2.4000 -2.83%
2020-02-03 0 0.247 0.223 0.280 0.247 0.247 12,000 2,964 0.2470 2.470 2.230 2.800 2.470 2.470 1,200 2.4700 2.92%
2020-01-31 0 0.240 0.235 0.260 - - 0 0 - 2.400 2.350 2.600 - - 0 - 0.00%
2020-01-30 0 0.240 - 0.249 0.240 0.240 64,000 15,360 0.2400 2.400 - 2.490 2.400 2.400 6,400 2.4000 -7.69%
2020-01-29 0 0.260 0.240 0.260 0.260 0.260 8,000 2,080 0.2600 2.600 2.400 2.600 2.600 2.600 800 2.6000 -1.89%
2020-01-24 0 0.265 0.240 0.280 - - 0 0 - 2.650 2.400 2.800 - - 0 - 0.00%
2020-01-23 0 0.265 0.237 0.280 0.236 0.300 212,000 55,384 0.2612 2.650 2.370 2.800 2.360 3.000 21,200 2.6125 3.92%
2020-01-22 0 0.255 0.232 0.260 - - 0 0 - 2.550 2.320 2.600 - - 0 - 0.00%
2020-01-21 0 0.255 0.231 0.260 - - 0 0 - 2.550 2.310 2.600 - - 0 - 0.00%
2020-01-20 0 0.255 0.231 0.255 0.250 0.255 36,000 9,020 0.2506 2.550 2.310 2.550 2.500 2.550 3,600 2.5056 2.82%
2020-01-17 0 0.248 0.237 0.260 0.228 0.248 120,000 28,816 0.2401 2.480 2.370 2.600 2.280 2.480 12,000 2.4013 0.00%
2020-01-16 0 0.248 0.234 0.248 0.249 0.250 192,000 47,936 0.2497 2.480 2.340 2.480 2.490 2.500 19,200 2.4967 -0.80%
2020-01-15 0 0.250 0.250 0.270 - - 0 0 - 2.500 2.500 2.700 - - 0 - 0.81%
2020-01-14 0 0.248 0.248 0.270 0.248 0.248 20,000 4,960 0.2480 2.480 2.480 2.700 2.480 2.480 2,000 2.4800 0.00%
2020-01-13 0 0.248 0.247 0.260 0.245 0.250 41,971 10,337 0.2463 2.480 2.470 2.600 2.450 2.500 4,197 2.4629 -0.80%
2020-01-10 0 0.250 0.241 0.250 0.237 0.255 273,990 69,243 0.2527 2.500 2.410 2.500 2.370 2.550 27,399 2.5272 0.00%
2020-01-09 0 0.250 0.236 0.250 0.250 0.250 40,000 10,000 0.2500 2.500 2.360 2.500 2.500 2.500 4,000 2.5000 4.17%
2020-01-08 0 0.240 0.240 0.250 0.240 0.240 100,000 24,000 0.2400 2.400 2.400 2.500 2.400 2.400 10,000 2.4000 0.00%
2020-01-07 0 0.240 0.240 0.250 - - 0 0 - 2.400 2.400 2.500 - - 0 - 0.42%
2020-01-06 0 0.239 0.239 0.250 0.239 0.250 474,880 118,574 0.2497 2.390 2.390 2.500 2.390 2.500 47,488 2.4969 -4.40%
2020-01-03 0 0.250 0.245 0.250 0.240 0.250 304,000 75,880 0.2496 2.500 2.450 2.500 2.400 2.500 30,400 2.4961 4.60%
2020-01-02 0 0.239 0.239 0.255 0.239 0.239 15,840 3,762 0.2375 2.390 2.390 2.550 2.390 2.390 1,584 2.3750 0.42%
2019-12-31 0 0.238 0.238 0.250 0.238 0.260 1,367,570 349,787 0.2558 2.380 2.380 2.500 2.380 2.600 136,757 2.5577 -3.25%
2019-12-30 0 0.246 0.246 0.260 - - 0 0 - 2.460 2.460 2.600 - - 0 - 2.50%
2019-12-27 0 0.240 0.240 0.260 - - 0 0 - 2.400 2.400 2.600 - - 0 - 0.00%
2019-12-24 0 0.240 0.238 0.260 0.240 0.240 20,000 4,800 0.2400 2.400 2.380 2.600 2.400 2.400 2,000 2.4000 -2.44%
2019-12-23 0 0.246 0.246 0.260 0.246 0.246 44,000 10,824 0.2460 2.460 2.460 2.600 2.460 2.460 4,400 2.4600 2.50%
2019-12-20 0 0.240 0.240 0.260 0.233 0.238 141,990 33,127 0.2333 2.400 2.400 2.600 2.330 2.380 14,199 2.3331 0.00%
2019-12-19 0 0.240 0.237 0.255 0.240 0.248 44,000 10,752 0.2444 2.400 2.370 2.550 2.400 2.480 4,400 2.4436 -3.23%
2019-12-18 0 0.248 0.238 0.250 - - 0 0 - 2.480 2.380 2.500 - - 0 - 0.00%
2019-12-17 0 0.248 0.248 0.250 0.240 0.249 16,000 3,912 0.2445 2.480 2.480 2.500 2.400 2.490 1,600 2.4450 -0.80%
2019-12-16 0 0.250 0.250 0.260 - - 0 0 - 2.500 2.500 2.600 - - 0 - 1.21%
2019-12-13 0 0.247 0.240 0.260 0.225 0.247 123,925 28,251 0.2280 2.470 2.400 2.600 2.250 2.470 12,393 2.2797 2.92%
2019-12-12 0 0.240 0.236 0.260 0.240 0.245 40,000 9,700 0.2425 2.400 2.360 2.600 2.400 2.450 4,000 2.4250 -2.04%
2019-12-11 0 0.245 0.245 0.260 0.236 0.236 84,000 19,824 0.2360 2.450 2.450 2.600 2.360 2.360 8,400 2.3600 2.08%
2019-12-10 0 0.240 0.240 0.260 0.238 0.243 221,990 52,858 0.2381 2.400 2.400 2.600 2.380 2.430 22,199 2.3811 -5.88%
2019-12-09 0 0.255 0.231 0.260 - - 0 0 - 2.550 2.310 2.600 - - 0 - 0.00%
2019-12-06 0 0.255 0.235 0.260 0.255 0.255 20,000 5,100 0.2550 2.550 2.350 2.600 2.550 2.550 2,000 2.5500 6.25%
2019-12-05 0 0.240 0.235 0.265 - - 0 0 - 2.400 2.350 2.650 - - 0 - 0.00%
2019-12-04 0 0.240 0.240 0.260 0.233 0.240 28,000 6,664 0.2380 2.400 2.400 2.600 2.330 2.400 2,800 2.3800 -7.69%
2019-12-03 0 0.260 0.240 0.260 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2019-12-02 0 0.260 0.250 0.260 - - 0 0 - 2.600 2.500 2.600 - - 0 - 0.00%
2019-11-29 0 0.260 0.235 0.260 0.220 0.260 140,000 33,808 0.2415 2.600 2.350 2.600 2.200 2.600 14,000 2.4149 8.33%
2019-11-28 0 0.240 0.240 0.265 0.240 0.270 116,000 30,120 0.2597 2.400 2.400 2.650 2.400 2.700 11,600 2.5966 0.00%
2019-11-27 0 0.240 0.240 0.265 0.240 0.244 76,000 18,256 0.2402 2.400 2.400 2.650 2.400 2.440 7,600 2.4021 0.00%
2019-11-26 0 0.240 0.240 0.265 0.232 0.235 44,800 10,444 0.2331 2.400 2.400 2.650 2.320 2.350 4,480 2.3313 2.13%
2019-11-25 0 0.235 0.230 0.265 0.235 0.235 80,000 18,800 0.2350 2.350 2.300 2.650 2.350 2.350 8,000 2.3500 -6.00%
2019-11-22 0 0.250 0.235 0.270 - - 0 0 - 2.500 2.350 2.700 - - 0 - 0.00%
2019-11-21 0 0.250 0.235 0.265 - - 0 0 - 2.500 2.350 2.650 - - 0 - 0.00%
2019-11-20 0 0.250 0.250 0.275 0.235 0.250 392,000 93,984 0.2398 2.500 2.500 2.750 2.350 2.500 39,200 2.3976 -5.66%
2019-11-19 0 0.265 0.250 0.270 0.232 0.285 315,850 84,898 0.2688 2.650 2.500 2.700 2.320 2.850 31,585 2.6879 3.92%
2019-11-18 0 0.255 0.240 0.280 - - 0 0 - 2.550 2.400 2.800 - - 0 - 0.00%
2019-11-15 0 0.255 0.255 0.270 0.255 0.255 39,040 9,909 0.2538 2.550 2.550 2.700 2.550 2.550 3,904 2.5382 0.00%
2019-11-14 0 0.255 0.255 0.270 0.250 0.260 91,273 23,592 0.2585 2.550 2.550 2.700 2.500 2.600 9,127 2.5848 -3.77%
2019-11-13 0 0.265 0.245 0.265 0.265 0.265 172,000 45,580 0.2650 2.650 2.450 2.650 2.650 2.650 17,200 2.6500 0.00%
2019-11-12 0 0.265 0.233 0.265 0.265 0.265 27,200 7,044 0.2590 2.650 2.330 2.650 2.650 2.650 2,720 2.5897 0.00%
2019-11-11 0 0.265 0.260 0.265 0.265 0.270 124,000 33,120 0.2671 2.650 2.600 2.650 2.650 2.700 12,400 2.6710 1.92%
2019-11-08 0 0.260 0.265 0.270 0.241 0.255 20,588 5,014 0.2435 2.600 2.650 2.700 2.410 2.550 2,059 2.4354 -1.89%
2019-11-07 0 0.265 0.240 0.280 - - 0 0 - 2.650 2.400 2.800 - - 0 - 0.00%
2019-11-06 0 0.265 0.265 0.270 0.265 0.270 213,600 57,240 0.2680 2.650 2.650 2.700 2.650 2.700 21,360 2.6798 -1.85%
2019-11-05 0 0.270 0.265 0.270 0.240 0.290 146,635 39,330 0.2682 2.700 2.650 2.700 2.400 2.900 14,664 2.6822 15.38%
2019-11-04 0 0.234 0.234 0.280 0.231 0.250 276,000 64,740 0.2346 2.340 2.340 2.800 2.310 2.500 27,600 2.3457 -6.40%
2019-11-01 0 0.250 0.201 0.250 0.250 0.270 116,800 29,592 0.2534 2.500 2.010 2.500 2.500 2.700 11,680 2.5336 0.00%
2019-10-31 0 0.250 0.250 0.280 0.250 0.270 28,000 7,360 0.2629 2.500 2.500 2.800 2.500 2.700 2,800 2.6286 -7.41%
2019-10-30 0 0.270 0.255 0.270 0.270 0.270 8,000 2,160 0.2700 2.700 2.550 2.700 2.700 2.700 800 2.7000 0.00%
2019-10-29 0 0.270 0.255 0.270 0.250 0.270 258,720 65,234 0.2521 2.700 2.550 2.700 2.500 2.700 25,872 2.5214 5.88%
2019-10-28 0 0.255 0.240 0.255 0.255 0.255 120,000 30,600 0.2550 2.550 2.400 2.550 2.550 2.550 12,000 2.5500 0.00%
2019-10-25 0 0.255 0.250 0.255 0.250 0.255 316,000 79,860 0.2527 2.550 2.500 2.550 2.500 2.550 31,600 2.5272 4.08%
2019-10-24 0 0.245 0.249 0.255 0.245 0.255 65,760 16,524 0.2513 2.450 2.490 2.550 2.450 2.550 6,576 2.5128 2.08%
2019-10-23 0 0.240 0.240 0.260 0.230 0.250 204,277 48,902 0.2394 2.400 2.400 2.600 2.300 2.500 20,428 2.3939 4.35%
2019-10-22 0 0.230 0.230 0.300 0.230 0.231 149,971 34,581 0.2306 2.300 2.300 3.000 2.300 2.310 14,997 2.3058 -0.43%
2019-10-21 0 0.231 0.231 0.245 0.230 0.230 200,000 46,000 0.2300 2.310 2.310 2.450 2.300 2.300 20,000 2.3000 0.43%
2019-10-18 0 0.230 0.230 0.250 - - 0 0 - 2.300 2.300 2.500 - - 0 - 0.00%
2019-10-17 0 0.230 0.230 0.238 0.230 0.240 225,600 53,452 0.2369 2.300 2.300 2.380 2.300 2.400 22,560 2.3693 -2.13%
2019-10-16 0 0.235 0.220 0.240 0.211 0.242 156,000 35,300 0.2263 2.350 2.200 2.400 2.110 2.420 15,600 2.2628 6.33%
2019-10-15 0 0.221 0.221 0.233 0.215 0.215 1,748,829 375,999 0.2150 2.210 2.210 2.330 2.150 2.150 174,883 2.1500 -1.78%
2019-10-14 0 0.225 0.220 0.240 0.220 0.235 35,962 8,079 0.2247 2.250 2.200 2.400 2.200 2.350 3,596 2.2465 2.27%
2019-10-11 0 0.220 0.220 0.230 0.198 0.235 3,420,000 738,332 0.2159 2.200 2.200 2.300 1.980 2.350 342,000 2.1589 -5.98%
2019-10-10 0 0.234 0.234 0.235 0.220 0.242 488,000 112,048 0.2296 2.340 2.340 2.350 2.200 2.420 48,800 2.2961 -4.10%
2019-10-09 0 0.244 0.230 0.244 0.244 0.250 200,000 49,244 0.2462 2.440 2.300 2.440 2.440 2.500 20,000 2.4622 -1.21%
2019-10-08 0 0.247 0.245 0.248 0.247 0.265 384,000 96,408 0.2511 2.470 2.450 2.480 2.470 2.650 38,400 2.5106 -6.79%
2019-10-04 0 0.265 0.265 0.275 0.260 0.280 668,480 174,315 0.2608 2.650 2.650 2.750 2.600 2.800 66,848 2.6076 -5.36%
2019-10-03 0 0.280 0.265 0.285 0.260 0.290 200,000 55,960 0.2798 2.800 2.650 2.850 2.600 2.900 20,000 2.7980 7.69%
2019-10-02 0 0.260 0.250 0.265 0.255 0.275 568,000 148,580 0.2616 2.600 2.500 2.650 2.550 2.750 56,800 2.6158 -3.70%
2019-09-30 0 0.270 0.270 0.280 0.260 0.280 1,305,952 351,608 0.2692 2.700 2.700 2.800 2.600 2.800 130,595 2.6924 -8.47%
2019-09-27 0 0.295 0.295 0.300 0.290 0.320 1,212,000 359,580 0.2967 2.950 2.950 3.000 2.900 3.200 121,200 2.9668 -7.81%
2019-09-26 0 0.320 0.320 0.330 0.250 0.440 5,544,000 1,769,860 0.3192 3.200 3.200 3.300 2.500 4.400 554,400 3.1924 -26.44%
2019-09-25 0 0.435 0.425 0.450 0.280 0.690 17,530,060 7,508,041 0.4283 4.350 4.250 4.500 2.800 6.900 1,753,006 4.2830 86.70%
2019-09-24 0 0.233 0.233 0.275 0.205 0.233 556,000 115,936 0.2085 2.330 2.330 2.750 2.050 2.330 55,600 2.0852 10.95%
2019-09-23 0 0.210 0.200 0.210 0.210 0.216 72,000 15,192 0.2110 2.100 2.000 2.100 2.100 2.160 7,200 2.1100 -0.94%
2019-09-20 0 0.212 0.205 0.280 0.210 0.213 492,000 104,060 0.2115 2.120 2.050 2.800 2.100 2.130 49,200 2.1150 -0.47%
2019-09-19 0 0.213 0.213 0.233 0.210 0.235 480,000 104,536 0.2178 2.130 2.130 2.330 2.100 2.350 48,000 2.1778 -8.58%
2019-09-18 0 0.233 - 0.234 0.233 0.234 112,000 26,176 0.2337 2.330 - 2.340 2.330 2.340 11,200 2.3371 -0.43%
2019-09-17 0 0.234 0.234 0.280 0.234 0.235 116,000 27,172 0.2342 2.340 2.340 2.800 2.340 2.350 11,600 2.3424 0.00%
2019-09-16 0 0.234 0.220 0.234 0.234 0.235 32,000 7,500 0.2344 2.340 2.200 2.340 2.340 2.350 3,200 2.3438 0.00%
2019-09-13 0 0.234 0.225 0.275 - - 0 0 - 2.340 2.250 2.750 - - 0 - 0.00%
2019-09-12 0 0.234 0.228 0.235 0.234 0.236 112,000 26,352 0.2353 2.340 2.280 2.350 2.340 2.360 11,200 2.3529 -0.43%
2019-09-11 0 0.235 - 0.248 0.235 0.255 64,000 16,100 0.2516 2.350 - 2.480 2.350 2.550 6,400 2.5156 -7.84%
2019-09-10 0 0.255 0.235 0.255 - - 0 0 - 2.550 2.350 2.550 - - 0 - 0.00%
2019-09-09 0 0.255 0.235 0.255 0.255 0.255 40,000 10,200 0.2550 2.550 2.350 2.550 2.550 2.550 4,000 2.5500 -1.92%
2019-09-06 0 0.260 0.245 0.270 0.241 0.260 34,197 8,448 0.2470 2.600 2.450 2.700 2.410 2.600 3,420 2.4704 4.00%
2019-09-05 0 0.250 0.250 0.255 0.250 0.250 16,000 4,000 0.2500 2.500 2.500 2.550 2.500 2.500 1,600 2.5000 -1.96%
2019-09-04 0 0.255 0.230 0.255 0.255 0.260 152,000 38,820 0.2554 2.550 2.300 2.550 2.550 2.600 15,200 2.5539 0.00%
2019-09-03 0 0.255 0.229 0.270 0.249 0.255 44,000 11,100 0.2523 2.550 2.290 2.700 2.490 2.550 4,400 2.5227 11.35%
2019-09-02 0 0.229 0.205 0.250 - - 0 0 - 2.290 2.050 2.500 - - 0 - 0.00%
2019-08-30 0 0.229 0.175 0.249 - - 995 168 0.1688 2.290 1.750 2.490 - - 100 1.6884 0.00%
2019-08-29 0 0.229 0.176 0.229 - - 0 0 - 2.290 1.760 2.290 - - 0 - -0.43%
2019-08-28 0 0.230 0.225 0.230 0.230 0.230 124,000 28,520 0.2300 2.300 2.250 2.300 2.300 2.300 12,400 2.3000 -4.17%
2019-08-27 0 0.240 0.240 0.270 0.224 0.240 352,698 82,632 0.2343 2.400 2.400 2.700 2.240 2.400 35,270 2.3429 0.00%
2019-08-26 0 0.240 0.240 0.245 0.239 0.239 52,000 12,428 0.2390 2.400 2.400 2.450 2.390 2.390 5,200 2.3900 -4.00%
2019-08-23 0 0.250 0.250 0.275 0.240 0.240 68,160 16,956 0.2488 2.500 2.500 2.750 2.400 2.400 6,816 2.4877 0.00%
2019-08-22 0 0.250 0.250 0.260 - - 20,000 5,200 0.2600 2.500 2.500 2.600 - - 2,000 2.6000 0.00%
2019-08-21 0 0.250 0.250 0.275 0.239 0.249 256,000 62,376 0.2437 2.500 2.500 2.750 2.390 2.490 25,600 2.4366 0.40%
2019-08-20 0 0.249 0.238 0.249 0.249 0.249 340,000 84,660 0.2490 2.490 2.380 2.490 2.490 2.490 34,000 2.4900 0.00%
2019-08-19 0 0.249 0.249 0.290 0.248 0.249 88,000 21,884 0.2487 2.490 2.490 2.900 2.480 2.490 8,800 2.4868 -7.78%
2019-08-16 0 0.270 0.248 0.270 0.270 0.270 52,000 14,040 0.2700 2.700 2.480 2.700 2.700 2.700 5,200 2.7000 8.00%
2019-08-15 0 0.250 0.250 0.280 - - 0 0 - 2.500 2.500 2.800 - - 0 - 0.00%
2019-08-14 0 0.250 0.250 0.280 0.248 0.255 288,000 72,172 0.2506 2.500 2.500 2.800 2.480 2.550 28,800 2.5060 0.00%
2019-08-13 0 0.250 0.250 0.280 0.249 0.310 1,026,354 268,548 0.2617 2.500 2.500 2.800 2.490 3.100 102,635 2.6165 -23.08%
2019-08-12 0 0.325 0.325 0.330 0.325 0.325 4,000 1,300 0.3250 3.250 3.250 3.300 3.250 3.250 400 3.2500 4.84%
2019-08-09 0 0.310 0.310 0.320 0.310 0.310 13,182 4,019 0.3049 3.100 3.100 3.200 3.100 3.100 1,318 3.0489 -1.59%
2019-08-08 0 0.315 0.300 0.330 0.280 0.330 317,188 96,500 0.3042 3.150 3.000 3.300 2.800 3.300 31,719 3.0424 -4.55%
2019-08-07 0 0.330 0.330 - 0.280 0.280 40,000 11,200 0.2800 3.300 3.300 - 2.800 2.800 4,000 2.8000 13.79%
2019-08-06 0 0.290 0.255 0.290 0.290 0.290 20,000 5,800 0.2900 2.900 2.550 2.900 2.900 2.900 2,000 2.9000 0.00%
2019-08-05 0 0.290 0.290 0.330 0.280 0.335 102,560 33,625 0.3279 2.900 2.900 3.300 2.800 3.350 10,256 3.2786 -12.12%
2019-08-02 0 0.330 - 0.345 - - 0 0 - 3.300 - 3.450 - - 0 - 0.00%
2019-08-01 0 0.330 0.300 0.370 - - 0 0 - 3.300 3.000 3.700 - - 0 - 0.00%
2019-07-31 0 0.330 0.325 0.340 - - 0 0 - 3.300 3.250 3.400 - - 0 - 0.00%
2019-07-30 0 0.330 0.330 0.350 0.330 0.360 80,000 28,200 0.3525 3.300 3.300 3.500 3.300 3.600 8,000 3.5250 -8.33%
2019-07-29 0 0.360 0.325 0.360 0.325 0.370 8,000 2,780 0.3475 3.600 3.250 3.600 3.250 3.700 800 3.4750 10.77%
2019-07-26 0 0.325 0.305 0.325 0.330 0.335 28,000 9,280 0.3314 3.250 3.050 3.250 3.300 3.350 2,800 3.3143 -1.52%
2019-07-25 0 0.330 0.330 0.340 0.330 0.330 16,000 5,280 0.3300 3.300 3.300 3.400 3.300 3.300 1,600 3.3000 -1.49%
2019-07-24 0 0.335 0.315 0.335 0.330 0.340 160,000 53,680 0.3355 3.350 3.150 3.350 3.300 3.400 16,000 3.3550 -4.29%
2019-07-23 0 0.350 0.345 0.350 0.340 0.365 560,000 193,800 0.3461 3.500 3.450 3.500 3.400 3.650 56,000 3.4607 -7.89%
2019-07-22 0 0.380 0.360 0.380 0.380 0.380 100,000 38,000 0.3800 3.800 3.600 3.800 3.800 3.800 10,000 3.8000 0.00%
2019-07-19 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 3.800 3.800 3.900 3.800 3.800 4,000 3.8000 0.00%
2019-07-18 0 0.380 0.380 0.390 - - 0 0 - 3.800 3.800 3.900 - - 0 - 1.33%
2019-07-17 0 0.375 0.370 0.380 0.365 0.375 64,000 23,760 0.3713 3.750 3.700 3.800 3.650 3.750 6,400 3.7125 1.35%
2019-07-16 0 0.370 0.370 0.385 - - 0 0 - 3.700 3.700 3.850 - - 0 - 0.00%
2019-07-15 0 0.370 0.390 0.420 0.350 0.390 148,812 54,328 0.3651 3.700 3.900 4.200 3.500 3.900 14,881 3.6508 1.37%
2019-07-12 0 0.365 0.365 0.380 0.365 0.365 8,846 3,136 0.3545 3.650 3.650 3.800 3.650 3.650 885 3.5451 0.00%
2019-07-11 0 0.365 0.365 0.380 0.365 0.365 24,640 8,980 0.3644 3.650 3.650 3.800 3.650 3.650 2,464 3.6445 0.00%
2019-07-10 0 0.365 0.365 0.380 - - 0 0 - 3.650 3.650 3.800 - - 0 - 0.00%
2019-07-09 0 0.365 0.360 0.375 0.365 0.365 20,000 7,300 0.3650 3.650 3.600 3.750 3.650 3.650 2,000 3.6500 0.00%
2019-07-08 0 0.365 0.365 0.380 - - 0 0 - 3.650 3.650 3.800 - - 0 - 0.00%
2019-07-05 0 0.365 0.360 0.380 0.360 0.365 15,059 5,380 0.3573 3.650 3.600 3.800 3.600 3.650 1,506 3.5726 -6.41%
2019-07-04 0 0.390 0.360 0.390 0.370 0.395 36,000 14,020 0.3894 3.900 3.600 3.900 3.700 3.950 3,600 3.8944 5.41%
2019-07-03 0 0.370 0.370 0.410 0.370 0.370 16,800 6,200 0.3690 3.700 3.700 4.100 3.700 3.700 1,680 3.6905 -1.33%
2019-07-02 0 0.375 0.375 0.410 0.370 0.370 160,000 59,200 0.3700 3.750 3.750 4.100 3.700 3.700 16,000 3.7000 -1.32%
2019-06-28 0 0.380 0.380 0.400 0.380 0.380 7,981 2,992 0.3749 3.800 3.800 4.000 3.800 3.800 798 3.7489 0.00%
2019-06-27 0 0.380 0.380 0.400 0.380 0.380 11,684 4,384 0.3752 3.800 3.800 4.000 3.800 3.800 1,168 3.7521 0.00%
2019-06-26 0 0.380 0.375 0.425 0.375 0.380 216,000 81,660 0.3781 3.800 3.750 4.250 3.750 3.800 21,600 3.7806 0.00%
2019-06-25 0 0.380 0.370 0.380 0.380 0.390 116,000 44,340 0.3822 3.800 3.700 3.800 3.800 3.900 11,600 3.8224 -2.56%
2019-06-24 0 0.390 0.380 0.410 0.390 0.390 8,000 3,120 0.3900 3.900 3.800 4.100 3.900 3.900 800 3.9000 1.30%
2019-06-21 0 0.385 0.380 0.390 0.385 0.390 40,000 15,500 0.3875 3.850 3.800 3.900 3.850 3.900 4,000 3.8750 -2.53%
2019-06-20 0 0.395 0.390 0.395 - - 0 0 - 3.950 3.900 3.950 - - 0 - -3.66%
2019-06-19 0 0.410 0.395 0.410 0.410 0.410 44,000 18,040 0.4100 4.100 3.950 4.100 4.100 4.100 4,400 4.1000 5.13%
2019-06-18 0 0.390 0.390 0.400 - - 0 0 - 3.900 3.900 4.000 - - 0 - 1.30%
2019-06-17 0 0.385 0.385 0.400 0.385 0.400 30,720 12,059 0.3925 3.850 3.850 4.000 3.850 4.000 3,072 3.9255 -3.75%
2019-06-14 0 0.400 0.400 0.415 - - 0 0 - 4.000 4.000 4.150 - - 0 - 0.00%
2019-06-13 0 0.400 0.400 0.420 0.400 0.405 36,000 14,500 0.4028 4.000 4.000 4.200 4.000 4.050 3,600 4.0278 -1.23%
2019-06-12 0 0.405 0.405 0.410 0.405 0.405 12,000 4,860 0.4050 4.050 4.050 4.100 4.050 4.050 1,200 4.0500 -1.22%
2019-06-11 0 0.410 0.405 0.410 0.410 0.410 51,962 21,225 0.4085 4.100 4.050 4.100 4.100 4.100 5,196 4.0847 1.23%
2019-06-10 0 0.405 0.400 0.420 0.405 0.405 23,906 9,603 0.4017 4.050 4.000 4.200 4.050 4.050 2,391 4.0170 -3.57%
2019-06-06 0 0.420 0.400 0.425 0.400 0.425 506,400 204,932 0.4047 4.200 4.000 4.250 4.000 4.250 50,640 4.0468 -2.33%
2019-06-05 0 0.430 0.410 0.430 - - 967 381 0.3940 4.300 4.100 4.300 - - 97 3.9400 -1.15%
2019-06-04 0 0.435 0.430 0.435 0.430 0.435 256,000 110,100 0.4301 4.350 4.300 4.350 4.300 4.350 25,600 4.3008 1.16%
2019-06-03 0 0.430 0.430 0.450 0.405 0.450 285,971 122,208 0.4273 4.300 4.300 4.500 4.050 4.500 28,597 4.2734 4.88%
2019-05-31 0 0.410 0.405 0.435 - - 0 0 - 4.100 4.050 4.350 - - 0 - 0.00%
2019-05-30 0 0.410 0.405 0.440 0.410 0.410 12,000 4,920 0.4100 4.100 4.050 4.400 4.100 4.100 1,200 4.1000 1.23%
2019-05-29 0 0.405 0.400 0.410 0.400 0.405 224,000 90,320 0.4032 4.050 4.000 4.100 4.000 4.050 22,400 4.0321 -1.22%
2019-05-28 0 0.410 0.405 0.420 0.410 0.410 152,000 62,320 0.4100 4.100 4.050 4.200 4.100 4.100 15,200 4.1000 1.23%
2019-05-27 0 0.405 0.405 0.420 0.405 0.410 23,680 9,619 0.4062 4.050 4.050 4.200 4.050 4.100 2,368 4.0621 -1.22%
2019-05-24 0 0.410 0.405 0.435 0.405 0.410 60,000 24,540 0.4090 4.100 4.050 4.350 4.050 4.100 6,000 4.0900 1.23%
2019-05-23 0 0.405 0.405 0.410 0.405 0.410 9,971 4,028 0.4040 4.050 4.050 4.100 4.050 4.100 997 4.0397 0.00%
2019-05-22 0 0.405 0.405 0.445 - - 0 0 - 4.050 4.050 4.450 - - 0 - 0.00%
2019-05-21 0 0.405 0.405 0.430 0.405 0.405 150,400 60,888 0.4048 4.050 4.050 4.300 4.050 4.050 15,040 4.0484 0.00%
2019-05-20 0 0.405 0.385 0.410 - - 0 0 - 4.050 3.850 4.100 - - 0 - 0.00%
2019-05-17 0 0.405 0.400 0.430 0.405 0.405 7,980 3,152 0.3950 4.050 4.000 4.300 4.050 4.050 798 3.9499 -1.22%
2019-05-16 0 0.410 0.400 0.435 - - 0 0 - 4.100 4.000 4.350 - - 0 - 0.00%
2019-05-15 0 0.410 0.405 0.445 - - 0 0 - 4.100 4.050 4.450 - - 0 - 0.00%
2019-05-14 0 0.410 0.410 0.425 0.410 0.415 50,653 20,694 0.4085 4.100 4.100 4.250 4.100 4.150 5,065 4.0854 -3.53%
2019-05-10 0 0.425 0.400 0.445 - - 0 0 - 4.250 4.000 4.450 - - 0 - 0.00%
2019-05-09 0 0.425 0.410 0.430 0.410 0.425 418,883 174,804 0.4173 4.250 4.100 4.300 4.100 4.250 41,888 4.1731 -3.41%
2019-05-08 0 0.440 0.415 0.440 0.420 0.440 300,000 129,120 0.4304 4.400 4.150 4.400 4.200 4.400 30,000 4.3040 4.76%
2019-05-07 0 0.420 0.420 0.450 0.415 0.415 16,000 6,640 0.4150 4.200 4.200 4.500 4.150 4.150 1,600 4.1500 -5.62%
2019-05-06 0 0.445 0.410 0.445 0.445 0.450 52,000 23,240 0.4469 4.450 4.100 4.450 4.450 4.500 5,200 4.4692 4.71%
2019-05-03 0 0.425 0.420 0.445 - - 0 0 - 4.250 4.200 4.450 - - 0 - 0.00%
2019-05-02 0 0.425 0.420 0.450 0.425 0.425 4,608 1,949 0.4230 4.250 4.200 4.500 4.250 4.250 461 4.2296 -3.41%
2019-04-30 0 0.440 0.420 0.445 - - 0 0 - 4.400 4.200 4.450 - - 0 - 0.00%
2019-04-29 0 0.440 0.420 0.445 0.425 0.440 204,000 88,200 0.4324 4.400 4.200 4.450 4.250 4.400 20,400 4.3235 1.15%
2019-04-26 0 0.435 0.410 0.445 0.435 0.435 48,000 20,880 0.4350 4.350 4.100 4.450 4.350 4.350 4,800 4.3500 -2.25%
2019-04-25 0 0.445 0.405 0.445 - - 0 0 - 4.450 4.050 4.450 - - 0 - 0.00%
2019-04-24 0 0.445 0.425 0.445 - - 800 338 0.4225 4.450 4.250 4.450 - - 80 4.2250 0.00%
2019-04-23 0 0.445 0.420 0.445 0.430 0.450 87,104 37,449 0.4299 4.450 4.200 4.450 4.300 4.500 8,710 4.2993 2.30%
2019-04-18 0 0.435 0.415 0.440 0.400 0.435 948,000 389,860 0.4112 4.350 4.150 4.400 4.000 4.350 94,800 4.1124 2.35%
2019-04-17 0 0.425 0.425 0.435 0.425 0.450 304,000 134,100 0.4411 4.250 4.250 4.350 4.250 4.500 30,400 4.4112 -5.56%
2019-04-16 0 0.450 0.445 0.470 0.450 0.455 284,000 128,220 0.4515 4.500 4.450 4.700 4.500 4.550 28,400 4.5148 0.00%
2019-04-15 0 0.450 0.450 0.470 0.450 0.455 344,000 155,900 0.4532 4.500 4.500 4.700 4.500 4.550 34,400 4.5320 -1.10%
2019-04-12 0 0.455 0.455 0.460 0.455 0.455 60,000 27,300 0.4550 4.550 4.550 4.600 4.550 4.550 6,000 4.5500 -1.09%
2019-04-11 0 0.460 0.455 0.470 0.460 0.460 198,400 91,216 0.4598 4.600 4.550 4.700 4.600 4.600 19,840 4.5976 -2.13%
2019-04-10 0 0.470 0.460 0.475 0.460 0.470 115,982 54,112 0.4666 4.700 4.600 4.750 4.600 4.700 11,598 4.6656 2.17%
2019-04-09 0 0.460 0.460 0.500 0.460 0.465 167,553 77,191 0.4607 4.600 4.600 5.000 4.600 4.650 16,755 4.6070 -1.08%
2019-04-08 0 0.465 0.460 0.480 0.465 0.470 119,177 55,913 0.4692 4.650 4.600 4.800 4.650 4.700 11,918 4.6916 -2.11%
2019-04-04 0 0.475 0.460 0.480 0.460 0.475 23,924 10,986 0.4592 4.750 4.600 4.800 4.600 4.750 2,392 4.5920 2.15%
2019-04-03 0 0.465 0.465 0.480 0.460 0.465 174,400 80,800 0.4633 4.650 4.650 4.800 4.600 4.650 17,440 4.6330 -3.12%
2019-04-02 0 0.480 0.465 0.480 - - 960 427 0.4448 4.800 4.650 4.800 - - 96 4.4479 0.00%
2019-04-01 0 0.480 0.465 0.480 0.480 0.485 220,000 106,400 0.4836 4.800 4.650 4.800 4.800 4.850 22,000 4.8364 0.00%
2019-03-29 0 0.480 0.460 0.480 0.460 0.480 84,276 39,401 0.4675 4.800 4.600 4.800 4.600 4.800 8,428 4.6752 4.35%
2019-03-28 0 0.460 0.460 0.480 - - 0 0 - 4.600 4.600 4.800 - - 0 - 0.00%
2019-03-27 0 0.460 0.460 0.485 - - 0 0 - 4.600 4.600 4.850 - - 0 - 0.00%
2019-03-26 0 0.460 0.460 0.475 0.455 0.460 80,000 36,740 0.4593 4.600 4.600 4.750 4.550 4.600 8,000 4.5925 0.00%
2019-03-25 0 0.460 0.460 0.480 0.460 0.465 258,928 119,408 0.4612 4.600 4.600 4.800 4.600 4.650 25,893 4.6116 1.10%
2019-03-22 0 0.455 0.455 0.480 0.450 0.480 12,838 5,920 0.4611 4.550 4.550 4.800 4.500 4.800 1,284 4.6113 0.00%
2019-03-21 0 0.455 0.455 0.480 0.455 0.460 48,000 22,020 0.4588 4.550 4.550 4.800 4.550 4.600 4,800 4.5875 0.00%
2019-03-20 0 0.455 0.450 0.470 0.455 0.475 117,600 53,556 0.4554 4.550 4.500 4.700 4.550 4.750 11,760 4.5541 0.00%
2019-03-19 0 0.455 0.450 0.455 - - 552 237 0.4293 4.550 4.500 4.550 - - 55 4.2935 0.00%
2019-03-18 0 0.455 0.440 0.470 0.440 0.465 108,000 49,000 0.4537 4.550 4.400 4.700 4.400 4.650 10,800 4.5370 -1.09%
2019-03-15 0 0.460 0.455 0.460 0.455 0.470 106,400 48,412 0.4550 4.600 4.550 4.600 4.550 4.700 10,640 4.5500 2.22%
2019-03-14 0 0.450 0.450 0.460 0.450 0.460 448,000 206,040 0.4599 4.500 4.500 4.600 4.500 4.600 44,800 4.5991 -3.23%
2019-03-13 0 0.465 0.460 0.475 0.465 0.475 18,321 8,524 0.4653 4.650 4.600 4.750 4.650 4.750 1,832 4.6526 -2.11%
2019-03-12 0 0.475 0.455 0.490 0.455 0.500 190,361 89,237 0.4688 4.750 4.550 4.900 4.550 5.000 19,036 4.6878 1.06%
2019-03-11 0 0.470 0.460 0.490 - - 0 0 - 4.700 4.600 4.900 - - 0 - 0.00%
2019-03-08 0 0.470 0.450 0.470 0.455 0.470 52,000 23,720 0.4562 4.700 4.500 4.700 4.550 4.700 5,200 4.5615 2.17%
2019-03-07 0 0.460 0.450 0.460 - - 0 0 - 4.600 4.500 4.600 - - 0 - -5.15%
2019-03-06 0 0.485 0.455 0.485 0.465 0.490 44,000 20,920 0.4755 4.850 4.550 4.850 4.650 4.900 4,400 4.7545 4.30%
2019-03-05 0 0.465 0.450 0.470 0.455 0.465 86,400 40,076 0.4638 4.650 4.500 4.700 4.550 4.650 8,640 4.6384 2.20%
2019-03-04 0 0.455 0.450 0.470 0.440 0.465 942,976 423,339 0.4489 4.550 4.500 4.700 4.400 4.650 94,298 4.4894 -1.09%
2019-03-01 0 0.460 0.450 0.460 0.460 0.460 64,000 29,440 0.4600 4.600 4.500 4.600 4.600 4.600 6,400 4.6000 -1.08%
2019-02-28 0 0.465 0.450 0.470 0.450 0.470 61,797 28,050 0.4539 4.650 4.500 4.700 4.500 4.700 6,180 4.5391 2.20%
2019-02-27 0 0.455 0.450 0.460 0.450 0.455 660,000 298,420 0.4522 4.550 4.500 4.600 4.500 4.550 66,000 4.5215 -6.19%
2019-02-26 0 0.485 0.480 0.485 0.460 0.485 147,981 70,611 0.4772 4.850 4.800 4.850 4.600 4.850 14,798 4.7716 0.00%
2019-02-25 0 0.485 0.450 0.485 0.455 0.485 44,000 20,140 0.4577 4.850 4.500 4.850 4.550 4.850 4,400 4.5773 5.43%
2019-02-22 0 0.460 0.450 0.480 0.450 0.470 180,774 83,080 0.4596 4.600 4.500 4.800 4.500 4.700 18,077 4.5958 2.22%
2019-02-21 0 0.450 0.440 0.460 0.450 0.450 760,000 342,000 0.4500 4.500 4.400 4.600 4.500 4.500 76,000 4.5000 -1.10%
2019-02-20 0 0.455 0.450 0.460 0.455 0.455 32,000 14,560 0.4550 4.550 4.500 4.600 4.550 4.550 3,200 4.5500 -1.09%
2019-02-19 0 0.460 0.450 0.460 0.450 0.460 11,980 5,351 0.4467 4.600 4.500 4.600 4.500 4.600 1,198 4.4666 0.00%
2019-02-18 0 0.460 0.450 0.460 0.450 0.460 153,971 69,337 0.4503 4.600 4.500 4.600 4.500 4.600 15,397 4.5033 2.22%
2019-02-15 0 0.450 0.445 0.455 0.450 0.450 400,000 180,000 0.4500 4.500 4.450 4.550 4.500 4.500 40,000 4.5000 -1.10%
2019-02-14 0 0.455 0.450 0.460 0.450 0.455 31,888 14,311 0.4488 4.550 4.500 4.600 4.500 4.550 3,189 4.4879 1.11%
2019-02-13 0 0.450 0.445 0.450 0.445 0.450 500,000 224,980 0.4500 4.500 4.450 4.500 4.450 4.500 50,000 4.4996 1.12%
2019-02-12 0 0.445 0.445 0.460 0.430 0.450 650,504 290,036 0.4459 4.450 4.450 4.600 4.300 4.500 65,050 4.4586 -1.11%
2019-02-11 0 0.450 0.450 0.455 0.420 0.455 208,000 92,580 0.4451 4.500 4.500 4.550 4.200 4.550 20,800 4.4510 7.14%
2019-02-08 0 0.420 0.415 0.455 - - 0 0 - 4.200 4.150 4.550 - - 0 - 0.00%
2019-02-04 0 0.420 0.415 0.455 0.415 0.420 152,000 63,220 0.4159 4.200 4.150 4.550 4.150 4.200 15,200 4.1592 0.00%
2019-02-01 0 0.420 0.420 0.440 0.420 0.420 8,000 3,360 0.4200 4.200 4.200 4.400 4.200 4.200 800 4.2000 -4.55%
2019-01-31 0 0.440 0.415 0.440 0.420 0.445 16,000 6,900 0.4313 4.400 4.150 4.400 4.200 4.450 1,600 4.3125 3.53%
2019-01-30 0 0.425 0.415 0.450 0.415 0.450 192,000 80,940 0.4216 4.250 4.150 4.500 4.150 4.500 19,200 4.2156 1.19%
2019-01-29 0 0.420 0.420 0.430 0.420 0.430 17,760 7,464 0.4203 4.200 4.200 4.300 4.200 4.300 1,776 4.2027 -3.45%
2019-01-28 0 0.435 0.420 0.440 0.420 0.435 16,000 6,780 0.4238 4.350 4.200 4.400 4.200 4.350 1,600 4.2375 6.10%
2019-01-25 0 0.410 0.410 0.430 0.410 0.425 364,000 151,780 0.4170 4.100 4.100 4.300 4.100 4.250 36,400 4.1698 -2.38%
2019-01-24 0 0.420 0.420 0.440 - - 0 0 - 4.200 4.200 4.400 - - 0 - 0.00%
2019-01-23 0 0.420 0.415 0.440 - - 0 0 - 4.200 4.150 4.400 - - 0 - 0.00%
2019-01-22 0 0.420 0.420 0.435 0.410 0.410 20,000 8,200 0.4100 4.200 4.200 4.350 4.100 4.100 2,000 4.1000 -3.45%
2019-01-21 0 0.435 0.420 0.435 0.420 0.435 28,000 11,880 0.4243 4.350 4.200 4.350 4.200 4.350 2,800 4.2429 3.57%
2019-01-18 0 0.420 0.420 0.435 0.420 0.440 308,000 129,540 0.4206 4.200 4.200 4.350 4.200 4.400 30,800 4.2058 0.00%
2019-01-17 0 0.420 0.415 0.430 - - 0 0 - 4.200 4.150 4.300 - - 0 - 0.00%
2019-01-16 0 0.420 0.415 0.430 0.420 0.425 268,000 112,860 0.4211 4.200 4.150 4.300 4.200 4.250 26,800 4.2112 1.20%
2019-01-15 0 0.415 0.415 0.445 0.415 0.440 309,506 129,942 0.4198 4.150 4.150 4.450 4.150 4.400 30,951 4.1984 0.00%
2019-01-14 0 0.415 0.415 0.435 0.415 0.445 264,000 111,120 0.4209 4.150 4.150 4.350 4.150 4.450 26,400 4.2091 -1.19%
2019-01-11 0 0.420 0.420 0.435 0.420 0.420 5,990 2,476 0.4134 4.200 4.200 4.350 4.200 4.200 599 4.1336 -2.33%
2019-01-10 0 0.430 0.430 0.445 0.410 0.430 240,924 101,760 0.4224 4.300 4.300 4.450 4.100 4.300 24,092 4.2237 3.61%
2019-01-09 0 0.415 0.415 0.425 0.415 0.420 112,138 46,875 0.4180 4.150 4.150 4.250 4.150 4.200 11,214 4.1801 -2.35%
2019-01-08 0 0.425 0.425 0.435 0.415 0.445 312,000 134,140 0.4299 4.250 4.250 4.350 4.150 4.450 31,200 4.2994 -8.60%
2019-01-07 0 0.465 0.420 0.475 0.430 0.465 32,000 13,900 0.4344 4.650 4.200 4.750 4.300 4.650 3,200 4.3438 10.71%
2019-01-04 0 0.420 0.420 0.430 0.420 0.440 152,000 65,360 0.4300 4.200 4.200 4.300 4.200 4.400 15,200 4.3000 -4.55%
2019-01-03 0 0.440 0.440 0.465 0.405 0.405 4,000 1,620 0.4050 4.400 4.400 4.650 4.050 4.050 400 4.0500 -5.38%
2019-01-02 0 0.465 0.445 0.465 - - 0 0 - 4.650 4.450 4.650 - - 0 - 0.00%
2018-12-31 0 0.465 0.425 0.465 0.465 0.465 8,000 3,720 0.4650 4.650 4.250 4.650 4.650 4.650 800 4.6500 5.68%
2018-12-28 0 0.440 0.435 0.465 - - 0 0 - 4.400 4.350 4.650 - - 0 - 0.00%
2018-12-27 0 0.440 0.440 0.445 0.440 0.445 92,000 40,620 0.4415 4.400 4.400 4.450 4.400 4.450 9,200 4.4152 -1.12%
2018-12-24 0 0.445 0.445 0.460 0.445 0.445 60,000 26,700 0.4450 4.450 4.450 4.600 4.450 4.450 6,000 4.4500 -1.11%
2018-12-21 0 0.450 0.430 0.455 0.430 0.450 388,800 170,808 0.4393 4.500 4.300 4.550 4.300 4.500 38,880 4.3932 -5.26%
2018-12-20 0 0.475 0.460 0.475 0.460 0.480 84,000 38,780 0.4617 4.750 4.600 4.750 4.600 4.800 8,400 4.6167 3.26%
2018-12-19 0 0.460 0.455 0.475 0.460 0.460 101,600 46,680 0.4594 4.600 4.550 4.750 4.600 4.600 10,160 4.5945 0.00%
2018-12-18 0 0.460 0.455 0.470 0.460 0.470 381,600 177,564 0.4653 4.600 4.550 4.700 4.600 4.700 38,160 4.6531 -4.17%
2018-12-17 0 0.480 0.470 0.480 0.470 0.480 324,000 152,880 0.4719 4.800 4.700 4.800 4.700 4.800 32,400 4.7185 2.13%
2018-12-14 0 0.470 0.465 0.480 0.470 0.470 231,162 108,538 0.4695 4.700 4.650 4.800 4.700 4.700 23,116 4.6953 0.00%
2018-12-13 0 0.470 0.470 0.480 0.450 0.450 4,000 1,800 0.4500 4.700 4.700 4.800 4.500 4.500 400 4.5000 -2.08%
2018-12-12 0 0.480 0.470 0.480 0.470 0.480 132,000 63,080 0.4779 4.800 4.700 4.800 4.700 4.800 13,200 4.7788 1.05%
2018-12-11 0 0.475 0.470 0.480 0.475 0.480 116,000 55,360 0.4772 4.750 4.700 4.800 4.750 4.800 11,600 4.7724 1.06%
2018-12-10 0 0.470 0.460 0.490 0.455 0.485 208,000 98,760 0.4748 4.700 4.600 4.900 4.550 4.850 20,800 4.7481 -1.05%
2018-12-07 0 0.475 0.465 0.490 - - 2,400 1,032 0.4300 4.750 4.650 4.900 - - 240 4.3000 0.00%
2018-12-06 0 0.475 0.465 0.475 0.470 0.475 120,000 56,500 0.4708 4.750 4.650 4.750 4.700 4.750 12,000 4.7083 1.06%
2018-12-05 0 0.470 0.465 0.470 0.470 0.485 214,522 100,834 0.4700 4.700 4.650 4.700 4.700 4.850 21,452 4.7004 -3.09%
2018-12-04 0 0.485 0.470 0.495 0.470 0.490 268,000 128,520 0.4796 4.850 4.700 4.950 4.700 4.900 26,800 4.7955 3.19%
2018-12-03 0 0.470 0.470 0.480 0.470 0.480 1,660,000 788,500 0.4750 4.700 4.700 4.800 4.700 4.800 166,000 4.7500 -2.08%
2018-11-30 0 0.480 0.445 0.490 0.455 0.480 340,000 158,280 0.4655 4.800 4.450 4.900 4.550 4.800 34,000 4.6553 3.23%
2018-11-29 0 0.465 0.450 0.475 0.465 0.465 84,000 39,060 0.4650 4.650 4.500 4.750 4.650 4.650 8,400 4.6500 -1.06%
2018-11-28 0 0.470 0.440 0.470 - - 0 0 - 4.700 4.400 4.700 - - 0 - -1.05%
2018-11-27 0 0.475 0.445 0.480 0.445 0.475 55,000 24,503 0.4455 4.750 4.450 4.800 4.450 4.750 5,500 4.4551 6.74%
2018-11-26 0 0.445 0.445 0.480 0.435 0.450 443,532 197,645 0.4456 4.450 4.450 4.800 4.350 4.500 44,353 4.4562 -1.11%
2018-11-23 0 0.450 0.450 0.460 0.450 0.455 524,000 236,100 0.4506 4.500 4.500 4.600 4.500 4.550 52,400 4.5057 -2.17%
2018-11-22 0 0.460 0.445 0.470 0.450 0.460 58,880 27,627 0.4692 4.600 4.450 4.700 4.500 4.600 5,888 4.6921 0.00%
2018-11-21 0 0.460 0.455 0.460 0.450 0.470 180,000 84,520 0.4696 4.600 4.550 4.600 4.500 4.700 18,000 4.6956 2.22%
2018-11-20 0 0.450 0.435 0.450 0.430 0.450 1,262,091 551,987 0.4374 4.500 4.350 4.500 4.300 4.500 126,209 4.3736 4.65%
2018-11-19 0 0.430 0.430 0.450 0.400 0.480 2,601,551 1,162,167 0.4467 4.300 4.300 4.500 4.000 4.800 260,155 4.4672 -12.24%
2018-11-16 0 0.490 0.480 0.495 0.480 0.490 404,320 198,064 0.4899 4.900 4.800 4.950 4.800 4.900 40,432 4.8987 1.03%
2018-11-15 0 0.485 0.465 0.490 - - 0 0 - 4.850 4.650 4.900 - - 0 - 0.00%
2018-11-14 0 0.485 0.465 0.485 0.480 0.490 53,990 26,295 0.4870 4.850 4.650 4.850 4.800 4.900 5,399 4.8703 -1.02%
2018-11-13 0 0.490 0.445 0.490 - - 0 0 - 4.900 4.450 4.900 - - 0 - 0.00%
2018-11-12 0 0.490 0.445 0.490 0.450 0.490 36,000 16,360 0.4544 4.900 4.450 4.900 4.500 4.900 3,600 4.5444 2.08%
2018-11-09 0 0.480 0.445 0.480 0.450 0.480 353,990 164,835 0.4656 4.800 4.450 4.800 4.500 4.800 35,399 4.6565 2.13%
2018-11-08 0 0.470 0.460 0.495 0.470 0.470 12,000 5,640 0.4700 4.700 4.600 4.950 4.700 4.700 1,200 4.7000 -4.08%
2018-11-07 0 0.490 0.470 0.490 0.490 0.490 8,000 3,920 0.4900 4.900 4.700 4.900 4.900 4.900 800 4.9000 0.00%
2018-11-06 0 0.490 0.470 0.490 - - 0 0 - 4.900 4.700 4.900 - - 0 - 0.00%
2018-11-05 0 0.490 0.465 0.490 0.490 0.490 4,000 1,960 0.4900 4.900 4.650 4.900 4.900 4.900 400 4.9000 0.00%
2018-11-02 0 0.490 0.490 0.495 0.480 0.480 4,000 1,920 0.4800 4.900 4.900 4.950 4.800 4.800 400 4.8000 0.00%
2018-11-01 0 0.490 0.465 0.510 0.485 0.490 84,000 40,980 0.4879 4.900 4.650 5.100 4.850 4.900 8,400 4.8786 1.03%
2018-10-31 0 0.485 0.480 0.510 - - 0 0 - 4.850 4.800 5.100 - - 0 - 0.00%
2018-10-30 0 0.485 0.480 0.510 0.485 0.485 40,000 19,400 0.4850 4.850 4.800 5.100 4.850 4.850 4,000 4.8500 0.00%
2018-10-29 0 0.485 0.475 0.500 - - 0 0 - 4.850 4.750 5.000 - - 0 - 0.00%
2018-10-26 0 0.485 0.485 0.510 0.480 0.490 200,000 96,920 0.4846 4.850 4.850 5.100 4.800 4.900 20,000 4.8460 -3.00%
2018-10-25 0 0.500 0.500 0.510 0.490 0.500 160,000 79,920 0.4995 5.000 5.000 5.100 4.900 5.000 16,000 4.9950 0.00%
2018-10-24 0 0.500 0.490 0.510 0.490 0.500 184,000 90,640 0.4926 5.000 4.900 5.100 4.900 5.000 18,400 4.9261 2.04%
2018-10-23 0 0.490 0.480 0.490 0.490 0.490 60,000 29,400 0.4900 4.900 4.800 4.900 4.900 4.900 6,000 4.9000 0.00%
2018-10-22 0 0.490 0.490 0.495 0.490 0.520 569,600 291,072 0.5110 4.900 4.900 4.950 4.900 5.200 56,960 5.1101 0.00%
2018-10-19 0 0.490 0.485 0.490 0.475 0.500 592,710 283,593 0.4785 4.900 4.850 4.900 4.750 5.000 59,271 4.7847 -2.00%
2018-10-18 0 0.500 0.500 0.510 0.495 0.510 406,720 204,905 0.5038 5.000 5.000 5.100 4.950 5.100 40,672 5.0380 2.04%
2018-10-16 0 0.490 0.490 0.510 0.490 0.510 40,000 19,840 0.4960 4.900 4.900 5.100 4.900 5.100 4,000 4.9600 -2.00%
2018-10-15 0 0.500 0.485 0.510 0.480 0.500 84,000 41,200 0.4905 5.000 4.850 5.100 4.800 5.000 8,400 4.9048 -1.96%
2018-10-12 0 0.510 0.485 0.510 0.475 0.510 1,356,294 673,612 0.4967 5.100 4.850 5.100 4.750 5.100 135,629 4.9666 7.37%
2018-10-11 0 0.475 0.475 0.490 0.450 0.490 999,699 470,604 0.4707 4.750 4.750 4.900 4.500 4.900 99,970 4.7075 -3.06%
2018-10-10 0 0.490 0.480 0.490 0.465 0.490 802,145 386,174 0.4814 4.900 4.800 4.900 4.650 4.900 80,215 4.8143 4.26%
2018-10-09 0 0.470 0.470 0.490 0.470 0.495 1,209,222 590,423 0.4883 4.700 4.700 4.900 4.700 4.950 120,922 4.8827 -3.09%
2018-10-08 0 0.485 0.470 0.495 0.420 0.485 820,229 391,089 0.4768 4.850 4.700 4.950 4.200 4.850 82,023 4.7680 10.23%
2018-10-05 0 0.440 0.440 0.450 0.435 0.480 609,858 276,880 0.4540 4.400 4.400 4.500 4.350 4.800 60,986 4.5401 -2.22%
2018-10-04 0 0.450 0.430 0.465 0.425 0.455 162,720 71,335 0.4384 4.500 4.300 4.650 4.250 4.550 16,272 4.3839 4.65%
2018-10-03 0 0.430 0.430 0.455 0.430 0.440 58,743 25,724 0.4379 4.300 4.300 4.550 4.300 4.400 5,874 4.3791 -2.27%
2018-10-02 0 0.440 0.440 0.460 0.440 0.480 63,924 28,648 0.4482 4.400 4.400 4.600 4.400 4.800 6,392 4.4816 -5.38%
2018-09-28 0 0.465 0.435 0.470 - - 1,326 556 0.4193 4.650 4.350 4.700 - - 133 4.1931 0.00%
2018-09-27 0 0.465 0.455 0.470 0.415 0.465 9,424,000 4,153,260 0.4407 4.650 4.550 4.700 4.150 4.650 942,400 4.4071 1.09%
2018-09-26 0 0.460 0.430 0.465 0.460 0.460 44,000 20,240 0.4600 4.600 4.300 4.650 4.600 4.600 4,400 4.6000 -1.08%
2018-09-24 0 0.465 0.445 0.470 0.465 0.465 53,600 24,868 0.4640 4.650 4.450 4.700 4.650 4.650 5,360 4.6396 2.20%
2018-09-21 0 0.455 0.450 0.480 0.450 0.455 61,971 28,117 0.4537 4.550 4.500 4.800 4.500 4.550 6,197 4.5371 0.00%
2018-09-20 0 0.455 0.450 0.455 0.455 0.475 328,000 152,840 0.4660 4.550 4.500 4.550 4.550 4.750 32,800 4.6598 -3.19%
2018-09-19 0 0.470 0.445 0.470 0.470 0.475 272,000 128,720 0.4732 4.700 4.450 4.700 4.700 4.750 27,200 4.7324 -1.05%
2018-09-18 0 0.475 0.435 0.475 - - 0 0 - 4.750 4.350 4.750 - - 0 - 0.00%
2018-09-17 0 0.475 0.440 0.475 0.450 0.475 100,000 47,380 0.4738 4.750 4.400 4.750 4.500 4.750 10,000 4.7380 6.74%
2018-09-14 0 0.445 0.435 0.450 0.435 0.445 267,520 120,118 0.4490 4.450 4.350 4.500 4.350 4.450 26,752 4.4901 3.49%
2018-09-13 0 0.430 0.430 0.470 0.430 0.430 200,000 86,000 0.4300 4.300 4.300 4.700 4.300 4.300 20,000 4.3000 -1.15%
2018-09-12 0 0.435 0.435 0.465 - - 0 0 - 4.350 4.350 4.650 - - 0 - 1.16%
2018-09-11 0 0.430 0.430 0.465 0.430 0.450 164,000 71,860 0.4382 4.300 4.300 4.650 4.300 4.500 16,400 4.3817 -1.15%
2018-09-10 0 0.435 0.430 0.460 0.430 0.460 160,800 70,524 0.4386 4.350 4.300 4.600 4.300 4.600 16,080 4.3858 -5.43%
2018-09-07 0 0.460 0.430 0.460 - - 0 0 - 4.600 4.300 4.600 - - 0 - 0.00%
2018-09-06 0 0.460 0.430 0.470 0.460 0.475 392,000 181,760 0.4637 4.600 4.300 4.700 4.600 4.750 39,200 4.6367 -1.08%
2018-09-05 0 0.465 0.440 0.465 0.430 0.465 711,906 318,081 0.4468 4.650 4.400 4.650 4.300 4.650 71,191 4.4680 2.20%
2018-09-04 0 0.455 0.435 0.460 0.455 0.460 462,080 212,192 0.4592 4.550 4.350 4.600 4.550 4.600 46,208 4.5921 4.60%
2018-09-03 0 0.435 0.425 0.485 0.435 0.435 40,000 17,400 0.4350 4.350 4.250 4.850 4.350 4.350 4,000 4.3500 -3.33%
2018-08-31 0 0.450 0.450 0.475 0.450 0.470 648,000 299,600 0.4623 4.500 4.500 4.750 4.500 4.700 64,800 4.6235 2.27%
2018-08-30 0 0.440 0.435 0.485 0.430 0.460 192,000 83,620 0.4355 4.400 4.350 4.850 4.300 4.600 19,200 4.3552 -3.30%
2018-08-29 0 0.455 0.455 0.485 0.435 0.450 1,888,000 837,480 0.4436 4.550 4.550 4.850 4.350 4.500 188,800 4.4358 1.11%
2018-08-28 0 0.450 0.450 0.490 0.440 0.450 49,600 22,232 0.4482 4.500 4.500 4.900 4.400 4.500 4,960 4.4823 0.00%
2018-08-27 0 0.450 0.445 0.450 - - 0 0 - 4.500 4.450 4.500 - - 0 - 0.00%
2018-08-24 0 0.450 0.450 0.485 0.420 0.440 9,600 4,096 0.4267 4.500 4.500 4.850 4.200 4.400 960 4.2667 0.00%
2018-08-23 0 0.450 0.450 0.490 0.450 0.450 124,000 55,800 0.4500 4.500 4.500 4.900 4.500 4.500 12,400 4.5000 0.00%
2018-08-22 0 0.450 0.450 0.470 0.450 0.455 18,891 8,537 0.4519 4.500 4.500 4.700 4.500 4.550 1,889 4.5191 -6.25%
2018-08-21 0 0.480 0.440 0.480 0.480 0.490 412,000 198,620 0.4821 4.800 4.400 4.800 4.800 4.900 41,200 4.8209 0.00%
2018-08-20 0 0.480 0.475 0.490 0.415 0.480 336,983 158,222 0.4695 4.800 4.750 4.900 4.150 4.800 33,698 4.6953 0.00%
2018-08-17 0 0.480 0.455 0.490 0.480 0.490 112,995 54,717 0.4842 4.800 4.550 4.900 4.800 4.900 11,300 4.8424 0.00%
2018-08-16 0 0.480 0.480 0.500 0.470 0.470 56,000 26,320 0.4700 4.800 4.800 5.000 4.700 4.700 5,600 4.7000 0.00%
2018-08-15 0 0.480 0.480 0.490 0.450 0.495 416,896 196,698 0.4718 4.800 4.800 4.900 4.500 4.950 41,690 4.7182 -2.04%
2018-08-14 0 0.490 0.485 0.500 0.490 0.495 232,000 114,380 0.4930 4.900 4.850 5.000 4.900 4.950 23,200 4.9302 -1.01%
2018-08-13 0 0.495 0.490 0.495 0.490 0.495 92,800 45,720 0.4927 4.950 4.900 4.950 4.900 4.950 9,280 4.9267 1.02%
2018-08-10 0 0.490 0.490 0.500 0.475 0.500 316,976 156,698 0.4944 4.900 4.900 5.000 4.750 5.000 31,698 4.9435 2.08%
2018-08-09 0 0.480 0.480 0.500 0.475 0.475 7,981 3,731 0.4675 4.800 4.800 5.000 4.750 4.750 798 4.6749 1.05%
2018-08-08 0 0.475 0.470 0.495 0.475 0.475 44,000 20,900 0.4750 4.750 4.700 4.950 4.750 4.750 4,400 4.7500 0.00%
2018-08-07 0 0.475 0.475 0.500 0.475 0.475 100,000 47,500 0.4750 4.750 4.750 5.000 4.750 4.750 10,000 4.7500 1.06%
2018-08-06 0 0.470 0.465 0.470 0.475 0.475 8,000 3,800 0.4750 4.700 4.650 4.700 4.750 4.750 800 4.7500 -1.05%
2018-08-03 0 0.475 0.470 0.475 0.475 0.480 60,000 28,540 0.4757 4.750 4.700 4.750 4.750 4.800 6,000 4.7567 0.00%
2018-08-02 0 0.475 0.470 0.475 0.460 0.475 25,990 12,135 0.4669 4.750 4.700 4.750 4.600 4.750 2,599 4.6691 3.26%
2018-08-01 0 0.460 0.460 0.490 0.460 0.470 16,000 7,460 0.4663 4.600 4.600 4.900 4.600 4.700 1,600 4.6625 -6.12%
2018-07-31 0 0.490 0.475 0.490 - - 0 0 - 4.900 4.750 4.900 - - 0 - -2.00%
2018-07-30 0 0.500 0.480 0.500 0.480 0.510 284,000 142,280 0.5010 5.000 4.800 5.000 4.800 5.100 28,400 5.0099 -1.96%
2018-07-27 0 0.510 0.495 0.510 0.490 0.520 1,095,520 552,086 0.5039 5.100 4.950 5.100 4.900 5.200 109,552 5.0395 2.00%
2018-07-26 0 0.500 0.475 0.510 - - 0 0 - 5.000 4.750 5.100 - - 0 - 0.00%
2018-07-25 0 0.500 0.460 0.500 - - 0 0 - 5.000 4.600 5.000 - - 0 - 0.00%
2018-07-24 0 0.500 0.470 0.510 0.500 0.510 328,000 164,520 0.5016 5.000 4.700 5.100 5.000 5.100 32,800 5.0159 0.00%
2018-07-23 0 0.500 0.475 0.500 0.500 0.510 203,980 102,910 0.5045 5.000 4.750 5.000 5.000 5.100 20,398 5.0451 0.00%
2018-07-20 0 0.500 0.460 0.500 - - 0 0 - 5.000 4.600 5.000 - - 0 - 0.00%
2018-07-19 0 0.500 0.465 0.500 - - 0 0 - 5.000 4.650 5.000 - - 0 - 0.00%
2018-07-18 0 0.500 0.495 0.500 0.495 0.500 216,000 107,920 0.4996 5.000 4.950 5.000 4.950 5.000 21,600 4.9963 2.04%
2018-07-17 0 0.490 0.490 0.500 0.490 0.490 28,000 13,720 0.4900 4.900 4.900 5.000 4.900 4.900 2,800 4.9000 1.03%
2018-07-16 0 0.485 0.460 0.495 0.485 0.485 4,000 1,940 0.4850 4.850 4.600 4.950 4.850 4.850 400 4.8500 0.00%
2018-07-13 0 0.485 0.475 0.485 0.475 0.500 143,329 70,531 0.4921 4.850 4.750 4.850 4.750 5.000 14,333 4.9209 3.19%
2018-07-12 0 0.470 0.470 0.480 0.460 0.465 120,000 55,920 0.4660 4.700 4.700 4.800 4.600 4.650 12,000 4.6600 2.17%
2018-07-11 0 0.460 0.460 0.495 0.455 0.460 11,872 5,373 0.4526 4.600 4.600 4.950 4.550 4.600 1,187 4.5258 -2.13%
2018-07-10 0 0.470 0.455 0.480 0.470 0.470 8,000 3,760 0.4700 4.700 4.550 4.800 4.700 4.700 800 4.7000 0.00%
2018-07-09 0 0.470 0.465 0.510 - - 0 0 - 4.700 4.650 5.100 - - 0 - 0.00%
2018-07-06 0 0.470 0.470 0.510 0.470 0.470 20,000 9,400 0.4700 4.700 4.700 5.100 4.700 4.700 2,000 4.7000 0.00%
2018-07-05 0 0.470 0.465 0.470 0.470 0.485 364,202 172,350 0.4732 4.700 4.650 4.700 4.700 4.850 36,420 4.7323 0.00%
2018-07-04 0 0.470 0.470 0.495 0.470 0.475 772,000 362,980 0.4702 4.700 4.700 4.950 4.700 4.750 77,200 4.7018 -3.09%
2018-07-03 0 0.485 0.485 0.510 0.485 0.485 61,920 30,002 0.4845 4.850 4.850 5.100 4.850 4.850 6,192 4.8453 -1.02%
2018-06-29 0 0.490 0.490 0.510 0.490 0.490 48,000 23,520 0.4900 4.900 4.900 5.100 4.900 4.900 4,800 4.9000 -3.92%
2018-06-28 0 0.510 0.500 0.510 0.485 0.510 341,261 169,592 0.4970 5.100 5.000 5.100 4.850 5.100 34,126 4.9696 2.00%
2018-06-27 0 0.500 0.500 0.510 0.500 0.510 264,000 132,640 0.5024 5.000 5.000 5.100 5.000 5.100 26,400 5.0242 -1.96%
2018-06-26 0 0.510 0.510 0.520 0.490 0.560 785,630 402,262 0.5120 5.100 5.100 5.200 4.900 5.600 78,563 5.1202 2.00%
2018-06-25 0 0.500 0.500 0.510 0.500 0.510 94,560 47,774 0.5052 5.000 5.000 5.100 5.000 5.100 9,456 5.0522 -1.96%
2018-06-22 0 0.510 0.500 0.510 0.490 0.510 119,200 59,408 0.4984 5.100 5.000 5.100 4.900 5.100 11,920 4.9839 2.00%
2018-06-21 0 0.500 0.490 0.500 0.500 0.500 500,000 250,000 0.5000 5.000 4.900 5.000 5.000 5.000 50,000 5.0000 0.00%
2018-06-20 0 0.500 0.490 0.500 0.490 0.510 776,000 383,460 0.4941 5.000 4.900 5.000 4.900 5.100 77,600 4.9415 2.04%
2018-06-19 0 0.490 0.490 0.500 0.480 0.510 964,000 473,340 0.4910 4.900 4.900 5.000 4.800 5.100 96,400 4.9102 -5.77%
2018-06-15 0 0.520 0.510 0.530 0.520 0.540 412,000 219,400 0.5325 5.200 5.100 5.300 5.200 5.400 41,200 5.3252 -1.89%
2018-06-14 0 0.530 0.530 0.540 0.530 0.580 5,392,800 2,919,920 0.5414 5.300 5.300 5.400 5.300 5.800 539,280 5.4145 1.92%
2018-06-13 0 0.520 0.520 0.530 0.465 0.580 14,036,604 7,359,463 0.5243 5.200 5.200 5.300 4.650 5.800 1,403,660 5.2431 10.64%
2018-06-12 0 0.470 0.465 0.470 0.460 0.470 888,000 413,220 0.4653 4.700 4.650 4.700 4.600 4.700 88,800 4.6534 2.17%
2018-06-11 0 0.460 0.440 0.460 0.425 0.465 2,447,024 1,100,017 0.4495 4.600 4.400 4.600 4.250 4.650 244,702 4.4953 10.84%
2018-06-08 0 0.415 0.415 0.435 0.415 0.415 24,000 9,960 0.4150 4.150 4.150 4.350 4.150 4.150 2,400 4.1500 1.22%
2018-06-07 0 0.410 0.405 0.430 0.410 0.450 672,917 284,519 0.4228 4.100 4.050 4.300 4.100 4.500 67,292 4.2281 -5.75%
2018-06-06 0 0.435 0.410 0.435 0.415 0.440 377,542 162,988 0.4317 4.350 4.100 4.350 4.150 4.400 37,754 4.3171 10.13%
2018-06-05 0 0.395 0.390 0.415 - - 0 0 - 3.950 3.900 4.150 - - 0 - 0.00%
2018-06-04 0 0.395 0.395 0.425 0.395 0.400 28,000 11,160 0.3986 3.950 3.950 4.250 3.950 4.000 2,800 3.9857 -4.82%
2018-06-01 0 0.415 0.395 0.420 0.415 0.415 25,382 10,505 0.4139 4.150 3.950 4.200 4.150 4.150 2,538 4.1388 5.06%
2018-05-31 0 0.395 0.395 0.425 0.390 0.425 68,000 27,960 0.4112 3.950 3.950 4.250 3.900 4.250 6,800 4.1118 -1.25%
2018-05-30 0 0.400 0.400 0.415 0.395 0.410 494,944 198,928 0.4019 4.000 4.000 4.150 3.950 4.100 49,494 4.0192 0.00%
2018-05-29 0 0.400 0.400 0.425 0.400 0.405 263,962 105,765 0.4007 4.000 4.000 4.250 4.000 4.050 26,396 4.0068 -4.76%
2018-05-28 0 0.420 0.405 0.435 0.405 0.420 307,557 128,270 0.4171 4.200 4.050 4.350 4.050 4.200 30,756 4.1706 1.20%
2018-05-25 0 0.415 0.415 0.425 0.410 0.415 456,000 189,180 0.4149 4.150 4.150 4.250 4.100 4.150 45,600 4.1487 1.22%
2018-05-24 0 0.410 0.410 0.430 0.410 0.415 37,888 15,535 0.4100 4.100 4.100 4.300 4.100 4.150 3,789 4.1002 -1.20%
2018-05-23 0 0.415 0.415 0.440 0.415 0.415 33,600 13,920 0.4143 4.150 4.150 4.400 4.150 4.150 3,360 4.1429 -1.19%
2018-05-21 0 0.420 0.415 0.430 0.420 0.420 216,000 90,720 0.4200 4.200 4.150 4.300 4.200 4.200 21,600 4.2000 -2.33%
2018-05-18 0 0.430 0.420 0.430 - - 0 0 - 4.300 4.200 4.300 - - 0 - 0.00%
2018-05-17 0 0.430 0.420 0.430 0.425 0.435 649,881 278,971 0.4293 4.300 4.200 4.300 4.250 4.350 64,988 4.2926 -1.15%
2018-05-16 0 0.435 0.435 0.440 0.430 0.430 296,000 127,280 0.4300 4.350 4.350 4.400 4.300 4.300 29,600 4.3000 1.16%
2018-05-15 0 0.430 0.430 0.435 0.420 0.430 131,553 56,426 0.4289 4.300 4.300 4.350 4.200 4.300 13,155 4.2892 1.18%
2018-05-14 0 0.425 0.425 0.430 0.420 0.425 231,962 98,044 0.4227 4.250 4.250 4.300 4.200 4.250 23,196 4.2267 1.19%
2018-05-11 0 0.420 0.410 0.420 0.420 0.420 207,481 87,072 0.4197 4.200 4.100 4.200 4.200 4.200 20,748 4.1966 -1.18%
2018-05-10 0 0.425 0.420 0.440 0.425 0.450 366,576 159,994 0.4365 4.250 4.200 4.400 4.250 4.500 36,658 4.3646 -1.16%
2018-05-09 0 0.430 0.425 0.430 0.425 0.430 101,953 43,600 0.4276 4.300 4.250 4.300 4.250 4.300 10,195 4.2765 1.18%
2018-05-08 0 0.425 0.425 0.430 0.420 0.430 870,595 369,427 0.4243 4.250 4.250 4.300 4.200 4.300 87,060 4.2434 1.19%
2018-05-07 0 0.420 0.405 0.425 0.405 0.420 404,000 169,620 0.4199 4.200 4.050 4.250 4.050 4.200 40,400 4.1985 3.70%
2018-05-04 0 0.405 0.400 0.425 0.405 0.405 29,760 12,017 0.4038 4.050 4.000 4.250 4.050 4.050 2,976 4.0380 -1.22%
2018-05-03 0 0.410 0.410 0.420 0.405 0.405 48,480 19,624 0.4048 4.100 4.100 4.200 4.050 4.050 4,848 4.0479 -2.38%
2018-05-02 0 0.420 0.405 0.425 0.390 0.425 972,000 391,420 0.4027 4.200 4.050 4.250 3.900 4.250 97,200 4.0270 3.70%
2018-04-30 0 0.405 0.405 0.420 0.405 0.415 163,200 67,024 0.4107 4.050 4.050 4.200 4.050 4.150 16,320 4.1069 -4.71%
2018-04-27 0 0.425 0.410 0.425 0.415 0.425 374,400 156,668 0.4185 4.250 4.100 4.250 4.150 4.250 37,440 4.1845 4.94%
2018-04-26 0 0.405 0.370 0.405 0.405 0.425 696,000 288,280 0.4142 4.050 3.700 4.050 4.050 4.250 69,600 4.1420 -2.41%
2018-04-25 0 0.415 0.415 0.420 - - 0 0 - 4.150 4.150 4.200 - - 0 - 0.00%
2018-04-24 0 0.415 0.415 0.420 0.410 0.415 312,000 129,380 0.4147 4.150 4.150 4.200 4.100 4.150 31,200 4.1468 2.47%
2018-04-23 0 0.405 0.405 0.420 0.405 0.420 496,000 205,000 0.4133 4.050 4.050 4.200 4.050 4.200 49,600 4.1331 -1.22%
2018-04-20 0 0.410 0.410 0.415 0.410 0.415 148,833 61,254 0.4116 4.100 4.100 4.150 4.100 4.150 14,883 4.1156 -2.38%
2018-04-19 0 0.420 0.370 0.425 0.400 0.420 1,027,850 427,662 0.4161 4.200 3.700 4.250 4.000 4.200 102,785 4.1607 2.44%
2018-04-18 0 0.410 0.400 0.410 0.400 0.410 208,000 84,760 0.4075 4.100 4.000 4.100 4.000 4.100 20,800 4.0750 0.00%
2018-04-17 0 0.410 0.410 0.415 0.400 0.420 337,600 139,032 0.4118 4.100 4.100 4.150 4.000 4.200 33,760 4.1182 2.50%
2018-04-16 0 0.400 0.400 0.415 0.400 0.410 351,750 141,362 0.4019 4.000 4.000 4.150 4.000 4.100 35,175 4.0188 -4.76%
2018-04-13 0 0.420 0.405 0.420 0.400 0.420 188,029 76,511 0.4069 4.200 4.050 4.200 4.000 4.200 18,803 4.0691 5.00%
2018-04-12 0 0.400 0.400 0.420 0.400 0.405 605,971 242,688 0.4005 4.000 4.000 4.200 4.000 4.050 60,597 4.0049 -4.76%
2018-04-11 0 0.420 0.410 0.420 0.410 0.420 114,508 47,378 0.4138 4.200 4.100 4.200 4.100 4.200 11,451 4.1375 2.44%
2018-04-10 0 0.410 0.410 0.420 0.410 0.420 120,000 49,600 0.4133 4.100 4.100 4.200 4.100 4.200 12,000 4.1333 -2.38%
2018-04-09 0 0.420 0.405 0.420 0.405 0.420 88,000 36,560 0.4155 4.200 4.050 4.200 4.050 4.200 8,800 4.1545 5.00%
2018-04-06 0 0.400 0.400 0.410 0.400 0.400 256,000 102,400 0.4000 4.000 4.000 4.100 4.000 4.000 25,600 4.0000 0.00%
2018-04-04 0 0.400 0.380 0.405 0.395 0.405 476,000 190,780 0.4008 4.000 3.800 4.050 3.950 4.050 47,600 4.0080 -4.76%
2018-04-03 0 0.420 0.405 0.430 0.400 0.420 359,200 144,596 0.4026 4.200 4.050 4.300 4.000 4.200 35,920 4.0255 5.00%
2018-03-29 0 0.400 0.400 0.405 0.385 0.400 204,960 81,904 0.3996 4.000 4.000 4.050 3.850 4.000 20,496 3.9961 3.90%
2018-03-28 0 0.385 0.375 0.415 0.385 0.405 392,160 154,700 0.3945 3.850 3.750 4.150 3.850 4.050 39,216 3.9448 -4.94%
2018-03-27 0 0.405 0.400 0.405 0.400 0.405 228,000 91,580 0.4017 4.050 4.000 4.050 4.000 4.050 22,800 4.0167 -2.41%
2018-03-26 0 0.415 0.415 0.425 0.385 0.425 1,127,261 457,595 0.4059 4.150 4.150 4.250 3.850 4.250 112,726 4.0594 6.41%
2018-03-23 0 0.390 0.385 0.405 0.385 0.415 1,501,920 598,970 0.3988 3.900 3.850 4.050 3.850 4.150 150,192 3.9880 0.00%
2018-03-22 0 0.390 0.390 0.400 0.380 0.405 965,600 384,652 0.3984 3.900 3.900 4.000 3.800 4.050 96,560 3.9836 -1.27%
2018-03-21 0 0.395 0.360 0.400 0.350 0.395 224,000 82,440 0.3680 3.950 3.600 4.000 3.500 3.950 22,400 3.6804 11.27%
2018-03-20 0 0.355 0.355 0.395 0.350 0.400 60,000 23,620 0.3937 3.550 3.550 3.950 3.500 4.000 6,000 3.9367 -4.05%
2018-03-19 0 0.370 0.360 0.375 0.370 0.395 184,000 69,920 0.3800 3.700 3.600 3.750 3.700 3.950 18,400 3.8000 -6.33%
2018-03-16 0 0.395 0.390 0.405 0.395 0.410 64,000 25,900 0.4047 3.950 3.900 4.050 3.950 4.100 6,400 4.0469 2.60%
2018-03-15 0 0.385 0.385 0.390 0.380 0.390 191,590 73,610 0.3842 3.850 3.850 3.900 3.800 3.900 19,159 3.8421 -3.75%
2018-03-14 0 0.400 0.395 0.400 0.390 0.400 520,000 205,880 0.3959 4.000 3.950 4.000 3.900 4.000 52,000 3.9592 0.00%
2018-03-13 0 0.400 0.395 0.405 0.385 0.400 581,602 231,220 0.3976 4.000 3.950 4.050 3.850 4.000 58,160 3.9756 1.27%
2018-03-12 0 0.395 0.390 0.400 0.395 0.415 1,247,317 503,603 0.4037 3.950 3.900 4.000 3.950 4.150 124,732 4.0375 0.00%
2018-03-09 0 0.395 0.390 0.400 0.355 0.430 6,579,801 2,550,601 0.3876 3.950 3.900 4.000 3.550 4.300 657,980 3.8764 12.86%
2018-03-08 0 0.350 0.350 0.360 - - 0 0 - 3.500 3.500 3.600 - - 0 - 0.00%
2018-03-07 0 0.350 0.350 0.360 0.350 0.350 85,971 30,050 0.3495 3.500 3.500 3.600 3.500 3.500 8,597 3.4954 0.00%
2018-03-06 0 0.350 0.350 0.360 0.350 0.355 828,800 290,104 0.3500 3.500 3.500 3.600 3.500 3.550 82,880 3.5003 0.00%
2018-03-05 0 0.350 0.350 0.355 0.350 0.350 888,000 310,800 0.3500 3.500 3.500 3.550 3.500 3.500 88,800 3.5000 0.00%
2018-03-02 0 0.350 0.350 0.355 0.350 0.350 452,000 158,200 0.3500 3.500 3.500 3.550 3.500 3.500 45,200 3.5000 0.00%
2018-03-01 0 0.350 0.350 0.355 0.340 0.355 519,522 181,537 0.3494 3.500 3.500 3.550 3.400 3.550 51,952 3.4943 2.94%
2018-02-28 0 0.340 0.340 0.365 0.340 0.350 83,813 28,460 0.3396 3.400 3.400 3.650 3.400 3.500 8,381 3.3957 -2.86%
2018-02-27 0 0.350 0.350 0.360 0.350 0.350 488,000 170,800 0.3500 3.500 3.500 3.600 3.500 3.500 48,800 3.5000 0.00%
2018-02-26 0 0.350 0.350 0.365 0.350 0.350 816,294 285,698 0.3500 3.500 3.500 3.650 3.500 3.500 81,629 3.4999 0.00%
2018-02-23 0 0.350 0.350 0.370 0.350 0.365 348,000 122,500 0.3520 3.500 3.500 3.700 3.500 3.650 34,800 3.5201 0.00%
2018-02-22 0 0.350 0.350 0.355 0.350 0.370 60,000 21,320 0.3553 3.500 3.500 3.550 3.500 3.700 6,000 3.5533 -2.78%
2018-02-21 0 0.360 0.350 0.360 0.350 0.365 164,000 57,940 0.3533 3.600 3.500 3.600 3.500 3.650 16,400 3.5329 0.00%
2018-02-20 0 0.360 0.360 0.365 0.355 0.355 228,724 81,066 0.3544 3.600 3.600 3.650 3.550 3.550 22,872 3.5443 0.00%
2018-02-15 0 0.360 0.355 0.370 - - 0 0 - 3.600 3.550 3.700 - - 0 - 0.00%
2018-02-14 0 0.360 0.350 0.365 0.350 0.360 464,000 165,000 0.3556 3.600 3.500 3.650 3.500 3.600 46,400 3.5560 1.41%
2018-02-13 0 0.355 0.355 0.360 0.345 0.350 658,548 229,260 0.3481 3.550 3.550 3.600 3.450 3.500 65,855 3.4813 0.00%
2018-02-12 0 0.355 0.355 0.360 0.350 0.355 568,000 198,820 0.3500 3.550 3.550 3.600 3.500 3.550 56,800 3.5004 -1.39%
2018-02-09 0 0.360 0.350 0.355 0.350 0.360 1,195,200 419,116 0.3507 3.600 3.500 3.550 3.500 3.600 119,520 3.5067 2.86%
2018-02-08 0 0.350 0.345 0.365 0.345 0.350 804,640 281,174 0.3494 3.500 3.450 3.650 3.450 3.500 80,464 3.4944 1.45%
2018-02-07 0 0.345 0.345 0.360 0.345 0.355 212,000 74,080 0.3494 3.450 3.450 3.600 3.450 3.550 21,200 3.4943 -1.43%
2018-02-06 0 0.350 0.345 0.355 0.320 0.360 1,639,706 562,248 0.3429 3.500 3.450 3.550 3.200 3.600 163,971 3.4290 0.00%
2018-02-05 0 0.350 0.345 0.350 0.320 0.360 568,000 189,700 0.3340 3.500 3.450 3.500 3.200 3.600 56,800 3.3398 0.00%
2018-02-02 0 0.350 0.345 0.360 0.330 0.370 2,780,460 979,816 0.3524 3.500 3.450 3.600 3.300 3.700 278,046 3.5239 9.38%
2018-02-01 0 0.320 0.320 0.335 0.320 0.330 216,448 70,154 0.3241 3.200 3.200 3.350 3.200 3.300 21,645 3.2411 -3.03%
2018-01-31 0 0.330 0.315 0.335 0.305 0.330 1,128,000 363,580 0.3223 3.300 3.150 3.350 3.050 3.300 112,800 3.2232 0.00%
2018-01-30 0 0.330 0.315 0.330 0.310 0.330 1,236,800 397,760 0.3216 3.300 3.150 3.300 3.100 3.300 123,680 3.2160 6.45%
2018-01-29 0 0.310 0.300 0.320 0.300 0.320 460,920 142,437 0.3090 3.100 3.000 3.200 3.000 3.200 46,092 3.0903 3.33%
2018-01-26 0 0.300 0.300 0.310 0.300 0.300 377,746 113,170 0.2996 3.000 3.000 3.100 3.000 3.000 37,775 2.9959 0.00%
2018-01-25 0 0.300 0.300 0.320 0.300 0.310 106,306 31,977 0.3008 3.000 3.000 3.200 3.000 3.100 10,631 3.0080 0.00%
2018-01-24 0 0.300 0.300 0.310 0.300 0.300 231,923 69,398 0.2992 3.000 3.000 3.100 3.000 3.000 23,192 2.9923 0.00%
2018-01-23 0 0.300 0.305 0.310 0.300 0.305 318,400 96,944 0.3045 3.000 3.050 3.100 3.000 3.050 31,840 3.0447 -1.64%
2018-01-22 0 0.305 0.305 0.310 0.305 0.305 211,888 64,420 0.3040 3.050 3.050 3.100 3.050 3.050 21,189 3.0403 0.00%
2018-01-19 0 0.305 0.305 0.310 0.305 0.305 24,000 7,320 0.3050 3.050 3.050 3.100 3.050 3.050 2,400 3.0500 0.00%
2018-01-18 0 0.305 0.305 0.315 0.305 0.310 572,000 175,140 0.3062 3.050 3.050 3.150 3.050 3.100 57,200 3.0619 -1.61%
2018-01-17 0 0.310 0.310 0.320 0.310 0.315 50,080 15,583 0.3112 3.100 3.100 3.200 3.100 3.150 5,008 3.1116 -1.59%
2018-01-16 0 0.315 0.315 0.320 0.305 0.335 866,051 280,535 0.3239 3.150 3.150 3.200 3.050 3.350 86,605 3.2392 1.61%
2018-01-15 0 0.310 0.310 0.320 0.310 0.320 289,971 91,401 0.3152 3.100 3.100 3.200 3.100 3.200 28,997 3.1521 0.00%
2018-01-12 0 0.310 0.310 0.320 0.310 0.315 192,000 59,980 0.3124 3.100 3.100 3.200 3.100 3.150 19,200 3.1240 -1.59%
2018-01-11 0 0.315 0.315 0.325 0.315 0.325 224,000 72,540 0.3238 3.150 3.150 3.250 3.150 3.250 22,400 3.2384 -1.56%
2018-01-10 0 0.320 0.320 0.335 0.310 0.330 462,944 148,913 0.3217 3.200 3.200 3.350 3.100 3.300 46,294 3.2167 0.00%
2018-01-09 0 0.320 0.320 0.330 0.320 0.330 258,118 84,755 0.3284 3.200 3.200 3.300 3.200 3.300 25,812 3.2836 -1.54%
2018-01-08 0 0.325 0.325 0.330 0.305 0.325 710,060 226,638 0.3192 3.250 3.250 3.300 3.050 3.250 71,006 3.1918 6.56%
2018-01-05 0 0.305 0.305 0.310 0.300 0.315 1,304,000 398,660 0.3057 3.050 3.050 3.100 3.000 3.150 130,400 3.0572 -3.17%
2018-01-04 0 0.315 0.310 0.320 0.310 0.325 332,000 105,340 0.3173 3.150 3.100 3.200 3.100 3.250 33,200 3.1729 -1.56%
2018-01-03 0 0.320 0.320 0.325 0.305 0.310 485,066 150,309 0.3099 3.200 3.200 3.250 3.050 3.100 48,507 3.0987 0.00%
2018-01-02 0 0.320 0.320 0.340 0.310 0.310 280,800 87,032 0.3099 3.200 3.200 3.400 3.100 3.100 28,080 3.0994 -1.54%
2017-12-29 0 0.325 0.310 0.330 0.305 0.325 440,000 137,480 0.3125 3.250 3.100 3.300 3.050 3.250 44,000 3.1245 0.00%
2017-12-28 0 0.325 0.305 0.325 0.310 0.325 712,000 226,800 0.3185 3.250 3.050 3.250 3.100 3.250 71,200 3.1854 3.17%
2017-12-27 0 0.315 0.315 0.340 0.310 0.330 412,000 131,940 0.3202 3.150 3.150 3.400 3.100 3.300 41,200 3.2024 -1.56%
2017-12-22 0 0.320 0.310 0.325 0.305 0.325 433,581 135,158 0.3117 3.200 3.100 3.250 3.050 3.250 43,358 3.1172 -1.54%
2017-12-21 0 0.325 0.325 0.350 0.320 0.320 316,000 101,120 0.3200 3.250 3.250 3.500 3.200 3.200 31,600 3.2000 -1.52%
2017-12-20 0 0.330 0.320 0.330 - - 0 0 - 3.300 3.200 3.300 - - 0 - 0.00%
2017-12-19 0 0.330 0.325 0.330 0.330 0.350 352,000 120,100 0.3412 3.300 3.250 3.300 3.300 3.500 35,200 3.4119 3.13%
2017-12-18 0 0.320 0.325 0.350 0.290 0.340 722,400 229,752 0.3180 3.200 3.250 3.500 2.900 3.400 72,240 3.1804 0.00%
2017-12-15 0 0.320 0.320 0.330 0.315 0.335 472,000 150,860 0.3196 3.200 3.200 3.300 3.150 3.350 47,200 3.1962 -4.48%
2017-12-14 0 0.335 0.320 0.350 0.335 0.350 112,960 38,768 0.3432 3.350 3.200 3.500 3.350 3.500 11,296 3.4320 1.52%
2017-12-13 0 0.330 0.330 0.355 0.330 0.360 248,000 84,900 0.3423 3.300 3.300 3.550 3.300 3.600 24,800 3.4234 -2.94%
2017-12-12 0 0.340 0.325 0.340 0.340 0.340 21,600 7,296 0.3378 3.400 3.250 3.400 3.400 3.400 2,160 3.3778 1.49%
2017-12-11 0 0.335 0.305 0.345 - - 0 0 - 3.350 3.050 3.450 - - 0 - 0.00%
2017-12-08 0 0.335 0.335 0.345 0.335 0.335 9,971 3,310 0.3320 3.350 3.350 3.450 3.350 3.350 997 3.3196 -2.90%
2017-12-07 0 0.345 0.340 0.355 - - 0 0 - 3.450 3.400 3.550 - - 0 - 0.00%
2017-12-06 0 0.345 0.345 0.355 0.315 0.345 476,576 157,778 0.3311 3.450 3.450 3.550 3.150 3.450 47,658 3.3107 1.47%
2017-12-05 0 0.340 0.340 0.355 0.340 0.355 168,288 58,055 0.3450 3.400 3.400 3.550 3.400 3.550 16,829 3.4497 1.49%
2017-12-04 0 0.335 0.335 0.355 0.335 0.355 47,943 16,801 0.3504 3.350 3.350 3.550 3.350 3.550 4,794 3.5044 -4.29%
2017-12-01 0 0.350 0.355 0.365 - - 0 0 - 3.500 3.550 3.650 - - 0 - 0.00%
2017-11-30 0 0.350 0.350 0.355 0.350 0.360 692,000 243,600 0.3520 3.500 3.500 3.550 3.500 3.600 69,200 3.5202 0.00%
2017-11-29 0 0.350 0.340 0.360 0.325 0.350 642,054 218,657 0.3406 3.500 3.400 3.600 3.250 3.500 64,205 3.4056 0.00%
2017-11-28 0 0.350 0.350 0.360 0.340 0.350 84,000 29,360 0.3495 3.500 3.500 3.600 3.400 3.500 8,400 3.4952 -4.11%
2017-11-27 0 0.365 0.360 0.365 0.365 0.365 300,230 109,572 0.3650 3.650 3.600 3.650 3.650 3.650 30,023 3.6496 0.00%
2017-11-24 0 0.365 0.350 0.365 0.365 0.365 4,000 1,460 0.3650 3.650 3.500 3.650 3.650 3.650 400 3.6500 0.00%
2017-11-23 0 0.365 0.360 0.370 0.350 0.365 312,000 111,880 0.3586 3.650 3.600 3.700 3.500 3.650 31,200 3.5859 -1.35%
2017-11-22 0 0.370 0.365 0.375 0.345 0.370 2,788,346 984,994 0.3533 3.700 3.650 3.750 3.450 3.700 278,835 3.5325 0.00%
2017-11-21 0 0.370 0.370 0.380 0.370 0.370 496,000 183,520 0.3700 3.700 3.700 3.800 3.700 3.700 49,600 3.7000 0.00%
2017-11-20 0 0.370 0.370 0.375 0.340 0.375 1,057,900 379,116 0.3584 3.700 3.700 3.750 3.400 3.750 105,790 3.5837 2.78%
2017-11-17 0 0.360 0.360 0.365 0.350 0.365 460,481 164,513 0.3573 3.600 3.600 3.650 3.500 3.650 46,048 3.5726 -1.37%
2017-11-16 0 0.365 0.360 0.365 0.360 0.375 352,000 129,120 0.3668 3.650 3.600 3.650 3.600 3.750 35,200 3.6682 -2.67%
2017-11-15 0 0.375 0.370 0.380 0.360 0.380 2,265,920 837,681 0.3697 3.750 3.700 3.800 3.600 3.800 226,592 3.6969 -2.60%
2017-11-14 0 0.385 0.380 0.385 0.385 0.385 60,000 23,100 0.3850 3.850 3.800 3.850 3.850 3.850 6,000 3.8500 0.00%
2017-11-13 0 0.385 0.380 0.385 0.380 0.385 288,663 110,858 0.3840 3.850 3.800 3.850 3.800 3.850 28,866 3.8404 0.00%
2017-11-10 0 0.385 0.385 0.390 0.375 0.390 536,000 205,840 0.3840 3.850 3.850 3.900 3.750 3.900 53,600 3.8403 1.32%
2017-11-09 0 0.380 0.375 0.385 0.370 0.380 444,276 167,159 0.3763 3.800 3.750 3.850 3.700 3.800 44,428 3.7625 -1.30%
2017-11-08 0 0.385 0.385 0.390 0.380 0.390 160,000 60,980 0.3811 3.850 3.850 3.900 3.800 3.900 16,000 3.8113 0.00%
2017-11-07 0 0.385 0.380 0.385 0.385 0.385 707,525 272,246 0.3848 3.850 3.800 3.850 3.850 3.850 70,753 3.8479 -1.28%
2017-11-06 0 0.390 0.385 0.390 0.380 0.390 288,000 109,960 0.3818 3.900 3.850 3.900 3.800 3.900 28,800 3.8181 1.30%
2017-11-03 0 0.385 0.380 0.385 0.370 0.390 1,740,000 654,080 0.3759 3.850 3.800 3.850 3.700 3.900 174,000 3.7591 -3.75%
2017-11-02 0 0.400 0.400 0.405 0.400 0.420 1,104,000 448,300 0.4061 4.000 4.000 4.050 4.000 4.200 110,400 4.0607 -2.44%
2017-11-01 0 0.410 0.410 0.420 0.410 0.420 988,000 408,420 0.4134 4.100 4.100 4.200 4.100 4.200 98,800 4.1338 -3.53%
2017-10-31 0 0.425 0.415 0.425 0.415 0.430 680,000 285,620 0.4200 4.250 4.150 4.250 4.150 4.300 68,000 4.2003 -1.16%
2017-10-30 0 0.430 0.430 0.435 0.420 0.435 895,532 382,988 0.4277 4.300 4.300 4.350 4.200 4.350 89,553 4.2767 2.38%
2017-10-27 0 0.420 0.420 0.425 0.415 0.430 674,634 283,387 0.4201 4.200 4.200 4.250 4.150 4.300 67,463 4.2006 0.00%
2017-10-26 0 0.420 0.415 0.425 0.410 0.425 2,838,765 1,184,503 0.4173 4.200 4.150 4.250 4.100 4.250 283,877 4.1726 -1.18%
2017-10-25 0 0.425 0.425 0.435 0.415 0.440 15,680,294 6,553,339 0.4179 4.250 4.250 4.350 4.150 4.400 1,568,029 4.1793 0.00%
2017-10-24 0 0.425 0.415 0.425 0.410 0.445 14,605,760 6,279,641 0.4299 4.250 4.150 4.250 4.100 4.450 1,460,576 4.2994 -4.49%
2017-10-23 0 0.445 0.445 0.450 0.395 0.465 10,346,390 4,553,766 0.4401 4.450 4.450 4.500 3.950 4.650 1,034,639 4.4013 11.25%
2017-10-20 0 0.400 0.400 0.405 0.385 0.420 29,983,981 12,030,792 0.4012 4.000 4.000 4.050 3.850 4.200 2,998,398 4.0124 6.67%
2017-10-19 0 0.375 0.375 0.385 0.365 0.425 28,323,840 10,926,940 0.3858 3.750 3.750 3.850 3.650 4.250 2,832,384 3.8579 -3.85%
2017-10-18 0 0.390 0.380 0.390 0.340 0.390 29,361,936 11,021,652 0.3754 3.900 3.800 3.900 3.400 3.900 2,936,194 3.7537 14.71%
2017-10-17 0 0.340 0.340 0.345 0.340 0.355 13,351,942 4,608,321 0.3451 3.400 3.400 3.450 3.400 3.550 1,335,194 3.4514 0.00%
2017-10-16 0 0.340 0.340 0.345 0.340 0.350 19,212,672 6,594,338 0.3432 3.400 3.400 3.450 3.400 3.500 1,921,267 3.4323 0.00%
2017-10-13 0 0.340 0.335 0.340 0.335 0.350 16,692,672 5,677,531 0.3401 3.400 3.350 3.400 3.350 3.500 1,669,267 3.4012 -1.45%
2017-10-12 0 0.345 0.340 0.345 0.325 0.345 3,738,400 1,283,944 0.3434 3.450 3.400 3.450 3.250 3.450 373,840 3.4345 6.15%
2017-10-11 0 0.325 0.325 0.335 0.325 0.345 3,491,962 1,198,627 0.3433 3.250 3.250 3.350 3.250 3.450 349,196 3.4325 -7.14%
2017-10-10 0 0.350 0.350 0.355 0.345 0.355 3,542,362 1,238,891 0.3497 3.500 3.500 3.550 3.450 3.550 354,236 3.4974 0.00%
2017-10-09 0 0.350 0.340 0.350 0.335 0.350 2,168,769 737,486 0.3400 3.500 3.400 3.500 3.350 3.500 216,877 3.4005 2.94%
2017-10-06 0 0.340 0.340 0.350 0.335 0.350 7,616,000 2,626,980 0.3449 3.400 3.400 3.500 3.350 3.500 761,600 3.4493 -2.86%
2017-10-04 0 0.350 0.350 0.355 0.330 0.360 15,749,953 5,298,414 0.3364 3.500 3.500 3.550 3.300 3.600 1,574,995 3.3641 6.06%
2017-10-03 0 0.330 0.330 0.335 0.330 0.335 9,496,000 3,178,340 0.3347 3.300 3.300 3.350 3.300 3.350 949,600 3.3470 -1.49%
2017-09-29 0 0.335 0.330 0.335 0.325 0.335 9,760,000 3,175,600 0.3254 3.350 3.300 3.350 3.250 3.350 976,000 3.2537 3.08%
2017-09-28 0 0.325 0.325 0.330 0.320 0.335 4,316,000 1,403,220 0.3251 3.250 3.250 3.300 3.200 3.350 431,600 3.2512 0.00%
2017-09-27 0 0.325 0.320 0.330 0.320 0.330 10,220,000 3,339,040 0.3267 3.250 3.200 3.300 3.200 3.300 1,022,000 3.2672 0.00%
2017-09-26 0 0.325 0.320 0.325 0.320 0.335 16,996,000 5,524,700 0.3251 3.250 3.200 3.250 3.200 3.350 1,699,600 3.2506 1.56%
2017-09-25 0 0.320 0.320 0.330 0.320 0.340 27,789,766 9,041,287 0.3253 3.200 3.200 3.300 3.200 3.400 2,778,977 3.2535 -11.11%
2017-09-22 0 0.360 0.345 0.360 0.345 0.365 6,035,981 2,115,733 0.3505 3.600 3.450 3.600 3.450 3.650 603,598 3.5052 -1.37%
2017-09-21 0 0.365 0.365 0.370 0.355 0.370 7,042,203 2,587,338 0.3674 3.650 3.650 3.700 3.550 3.700 704,220 3.6740 1.39%
2017-09-20 0 0.360 0.355 0.360 0.345 0.375 15,284,712 5,353,138 0.3502 3.600 3.550 3.600 3.450 3.750 1,528,471 3.5023 4.35%
2017-09-19 0 0.345 0.340 0.345 0.340 0.350 13,480,000 4,651,400 0.3451 3.450 3.400 3.450 3.400 3.500 1,348,000 3.4506 0.00%
2017-09-18 0 0.345 0.335 0.350 0.330 0.345 8,804,000 2,952,880 0.3354 3.450 3.350 3.500 3.300 3.450 880,400 3.3540 4.55%
2017-09-15 0 0.330 0.325 0.335 0.330 0.335 10,557,888 3,485,745 0.3302 3.300 3.250 3.350 3.300 3.350 1,055,789 3.3016 0.00%
2017-09-14 0 0.330 0.325 0.330 0.320 0.330 5,949,600 1,936,996 0.3256 3.300 3.250 3.300 3.200 3.300 594,960 3.2557 -1.49%
2017-09-13 0 0.335 0.330 0.335 0.315 0.370 17,768,000 5,729,820 0.3225 3.350 3.300 3.350 3.150 3.700 1,776,800 3.2248 3.08%
2017-09-12 0 0.325 0.320 0.325 0.315 0.330 464,000 150,420 0.3242 3.250 3.200 3.250 3.150 3.300 46,400 3.2418 1.56%
2017-09-11 0 0.320 0.320 0.330 0.320 0.335 6,400,000 2,110,640 0.3298 3.200 3.200 3.300 3.200 3.350 640,000 3.2979 -1.54%
2017-09-08 0 0.325 0.320 0.335 0.320 0.330 8,008,000 2,617,560 0.3269 3.250 3.200 3.350 3.200 3.300 800,800 3.2687 -1.52%
2017-09-07 0 0.330 0.325 0.335 0.315 0.340 6,920,800 2,281,464 0.3297 3.300 3.250 3.350 3.150 3.400 692,080 3.2965 4.76%
2017-09-06 0 0.315 0.315 0.320 0.310 0.320 5,581,934 1,758,490 0.3150 3.150 3.150 3.200 3.100 3.200 558,193 3.1503 -3.08%
2017-09-05 0 0.325 0.320 0.325 0.325 0.340 20,500,000 6,767,160 0.3301 3.250 3.200 3.250 3.250 3.400 2,050,000 3.3011 -2.99%
2017-09-04 0 0.335 0.330 0.340 0.325 0.340 17,400,000 5,699,900 0.3276 3.350 3.300 3.400 3.250 3.400 1,740,000 3.2758 4.69%
2017-09-01 0 0.320 0.320 0.330 0.320 0.345 704,000 231,180 0.3284 3.200 3.200 3.300 3.200 3.450 70,400 3.2838 -3.03%
2017-08-31 0 0.330 0.325 0.335 0.300 0.395 31,227,147 10,310,361 0.3302 3.300 3.250 3.350 3.000 3.950 3,122,715 3.3017 10.00%
2017-08-30 0 0.300 0.300 0.305 0.280 0.305 1,004,000 288,860 0.2877 3.000 3.000 3.050 2.800 3.050 100,400 2.8771 1.69%
2017-08-29 0 0.295 0.295 0.305 0.290 0.300 100,000 29,560 0.2956 2.950 2.950 3.050 2.900 3.000 10,000 2.9560 -1.67%
2017-08-28 0 0.300 0.300 0.305 0.300 0.305 217,280 65,832 0.3030 3.000 3.000 3.050 3.000 3.050 21,728 3.0298 -1.64%
2017-08-25 0 0.305 0.305 0.315 0.305 0.320 644,000 200,900 0.3120 3.050 3.050 3.150 3.050 3.200 64,400 3.1196 0.00%
2017-08-24 0 0.305 0.300 0.310 0.300 0.310 590,080 179,742 0.3046 3.050 3.000 3.100 3.000 3.100 59,008 3.0461 1.67%
2017-08-22 0 0.300 0.300 0.310 0.300 0.300 15,943 4,704 0.2951 3.000 3.000 3.100 3.000 3.000 1,594 2.9505 -1.64%
2017-08-21 0 0.305 0.305 0.310 0.290 0.305 888,000 262,200 0.2953 3.050 3.050 3.100 2.900 3.050 88,800 2.9527 5.17%
2017-08-18 0 0.290 0.285 0.290 0.290 0.290 505,798 146,654 0.2899 2.900 2.850 2.900 2.900 2.900 50,580 2.8995 0.00%
2017-08-17 0 0.290 0.285 0.295 0.290 0.300 824,000 242,320 0.2941 2.900 2.850 2.950 2.900 3.000 82,400 2.9408 -3.33%
2017-08-16 0 0.300 0.300 0.310 0.300 0.305 248,000 74,680 0.3011 3.000 3.000 3.100 3.000 3.050 24,800 3.0113 -3.23%
2017-08-15 0 0.310 0.305 0.315 0.295 0.315 1,076,000 332,760 0.3093 3.100 3.050 3.150 2.950 3.150 107,600 3.0926 3.33%
2017-08-14 0 0.300 0.300 0.305 0.300 0.310 596,070 180,059 0.3021 3.000 3.000 3.050 3.000 3.100 59,607 3.0208 0.00%
2017-08-11 0 0.300 0.300 0.310 0.280 0.310 2,664,000 778,860 0.2924 3.000 3.000 3.100 2.800 3.100 266,400 2.9236 -3.23%
2017-08-10 0 0.310 0.310 0.325 0.305 0.320 540,000 168,000 0.3111 3.100 3.100 3.250 3.050 3.200 54,000 3.1111 -4.62%
2017-08-09 0 0.325 0.325 0.335 0.320 0.345 1,128,000 366,100 0.3246 3.250 3.250 3.350 3.200 3.450 112,800 3.2456 -4.41%
2017-08-08 0 0.340 0.340 0.345 0.330 0.340 580,447 194,743 0.3355 3.400 3.400 3.450 3.300 3.400 58,045 3.3551 0.00%
2017-08-07 0 0.340 0.335 0.340 0.320 0.345 1,037,326 347,664 0.3352 3.400 3.350 3.400 3.200 3.450 103,733 3.3515 1.49%
2017-08-04 0 0.335 0.330 0.335 0.310 0.355 3,957,934 1,347,939 0.3406 3.350 3.300 3.350 3.100 3.550 395,793 3.4057 8.06%
2017-08-03 0 0.310 0.310 0.320 0.310 0.310 120,000 37,200 0.3100 3.100 3.100 3.200 3.100 3.100 12,000 3.1000 -3.12%
2017-08-02 0 0.320 0.310 0.320 0.310 0.325 661,896 210,058 0.3174 3.200 3.100 3.200 3.100 3.250 66,190 3.1736 -3.03%
2017-08-01 0 0.330 0.330 0.335 0.310 0.340 1,117,600 368,000 0.3293 3.300 3.300 3.350 3.100 3.400 111,760 3.2928 -1.49%
2017-07-31 0 0.335 0.330 0.340 0.330 0.365 6,002,720 2,098,154 0.3495 3.350 3.300 3.400 3.300 3.650 600,272 3.4953 6.35%
2017-07-28 0 0.315 0.310 0.315 0.310 0.325 1,251,157 393,528 0.3145 3.150 3.100 3.150 3.100 3.250 125,116 3.1453 3.28%
2017-07-27 0 0.305 0.305 0.310 0.295 0.310 613,436 185,116 0.3018 3.050 3.050 3.100 2.950 3.100 61,344 3.0177 5.17%
2017-07-26 0 0.290 0.285 0.290 0.285 0.290 161,600 46,540 0.2880 2.900 2.850 2.900 2.850 2.900 16,160 2.8800 0.00%
2017-07-25 0 0.290 0.285 0.290 0.290 0.295 204,000 59,580 0.2921 2.900 2.850 2.900 2.900 2.950 20,400 2.9206 -1.69%
2017-07-24 0 0.295 0.290 0.295 0.270 0.295 575,981 166,835 0.2897 2.950 2.900 2.950 2.700 2.950 57,598 2.8965 5.36%
2017-07-21 0 0.280 0.275 0.280 0.275 0.280 228,000 63,540 0.2787 2.800 2.750 2.800 2.750 2.800 22,800 2.7868 0.00%
2017-07-20 0 0.280 0.275 0.280 0.275 0.280 316,000 87,960 0.2784 2.800 2.750 2.800 2.750 2.800 31,600 2.7835 -1.75%
2017-07-19 0 0.285 0.280 0.285 0.270 0.300 2,645,991 753,227 0.2847 2.850 2.800 2.850 2.700 3.000 264,599 2.8467 3.64%
2017-07-18 0 0.275 0.270 0.280 0.270 0.275 151,925 41,480 0.2730 2.750 2.700 2.800 2.700 2.750 15,193 2.7303 1.85%
2017-07-17 0 0.270 0.270 0.275 0.270 0.275 627,648 169,472 0.2700 2.700 2.700 2.750 2.700 2.750 62,765 2.7001 -1.82%
2017-07-14 0 0.275 0.270 0.275 0.270 0.280 1,376,000 382,780 0.2782 2.750 2.700 2.750 2.700 2.800 137,600 2.7818 -3.51%
2017-07-13 0 0.285 0.280 0.285 0.265 0.285 3,360,000 933,480 0.2778 2.850 2.800 2.850 2.650 2.850 336,000 2.7782 0.00%
2017-07-12 0 0.285 0.280 0.290 0.275 0.295 1,068,000 308,040 0.2884 2.850 2.800 2.900 2.750 2.950 106,800 2.8843 -3.39%
2017-07-11 0 0.295 0.290 0.295 0.290 0.295 232,000 67,980 0.2930 2.950 2.900 2.950 2.900 2.950 23,200 2.9302 0.00%
2017-07-10 0 0.295 0.290 0.295 0.285 0.295 764,640 223,572 0.2924 2.950 2.900 2.950 2.850 2.950 76,464 2.9239 -1.67%
2017-07-07 0 0.300 0.305 0.310 0.300 0.305 459,282 138,798 0.3022 3.000 3.050 3.100 3.000 3.050 45,928 3.0221 0.00%
2017-07-06 0 0.300 0.295 0.300 0.290 0.300 460,000 136,620 0.2970 3.000 2.950 3.000 2.900 3.000 46,000 2.9700 3.45%
2017-07-05 0 0.290 0.290 0.300 0.290 0.290 436,000 126,440 0.2900 2.900 2.900 3.000 2.900 2.900 43,600 2.9000 -3.33%
2017-07-04 0 0.300 0.300 0.305 0.290 0.305 760,000 226,240 0.2977 3.000 3.000 3.050 2.900 3.050 76,000 2.9768 0.00%
2017-07-03 0 0.300 0.300 0.305 0.290 0.300 388,921 115,744 0.2976 3.000 3.000 3.050 2.900 3.000 38,892 2.9760 3.45%
2017-06-30 0 0.290 0.285 0.295 0.285 0.290 260,000 74,820 0.2878 2.900 2.850 2.950 2.850 2.900 26,000 2.8777 0.00%
2017-06-29 0 0.290 0.290 0.295 0.265 0.300 1,529,600 430,144 0.2812 2.900 2.900 2.950 2.650 3.000 152,960 2.8121 1.75%
2017-06-28 0 0.285 0.285 0.290 0.280 0.300 3,142,748 903,881 0.2876 2.850 2.850 2.900 2.800 3.000 314,275 2.8761 -5.00%
2017-06-27 0 0.300 0.300 0.310 0.290 0.325 3,532,000 1,083,580 0.3068 3.000 3.000 3.100 2.900 3.250 353,200 3.0679 -11.76%
2017-06-26 0 0.340 0.325 0.340 0.325 0.345 1,653,824 552,165 0.3339 3.400 3.250 3.400 3.250 3.450 165,382 3.3387 -1.45%
2017-06-23 0 0.345 0.335 0.345 0.330 0.345 770,635 258,076 0.3349 3.450 3.350 3.450 3.300 3.450 77,064 3.3489 4.55%
2017-06-22 0 0.330 0.325 0.330 0.310 0.355 4,840,000 1,629,260 0.3366 3.300 3.250 3.300 3.100 3.550 484,000 3.3662 4.76%
2017-06-21 0 0.315 0.310 0.315 0.310 0.320 1,992,000 623,940 0.3132 3.150 3.100 3.150 3.100 3.200 199,200 3.1322 -3.08%
2017-06-20 0 0.325 0.325 0.330 0.325 0.335 560,000 183,200 0.3271 3.250 3.250 3.300 3.250 3.350 56,000 3.2714 -4.41%
2017-06-19 0 0.340 0.340 0.345 0.330 0.340 600,000 200,680 0.3345 3.400 3.400 3.450 3.300 3.400 60,000 3.3447 0.00%
2017-06-16 0 0.340 0.335 0.340 0.335 0.350 1,320,000 447,580 0.3391 3.400 3.350 3.400 3.350 3.500 132,000 3.3908 -1.45%
2017-06-15 0 0.345 0.340 0.350 0.345 0.350 551,200 191,509 0.3474 3.450 3.400 3.500 3.450 3.500 55,120 3.4744 -2.82%
2017-06-14 0 0.355 0.355 0.365 0.355 0.360 756,000 269,940 0.3571 3.550 3.550 3.650 3.550 3.600 75,600 3.5706 -1.39%
2017-06-13 0 0.360 0.360 0.365 0.360 0.385 4,023,904 1,484,334 0.3689 3.600 3.600 3.650 3.600 3.850 402,390 3.6888 2.86%
2017-06-12 0 0.350 0.350 0.355 0.340 0.360 1,105,989 385,236 0.3483 3.500 3.500 3.550 3.400 3.600 110,599 3.4832 -1.41%
2017-06-09 0 0.355 0.350 0.360 0.350 0.370 1,736,000 622,420 0.3585 3.550 3.500 3.600 3.500 3.700 173,600 3.5854 -1.39%
2017-06-08 0 0.360 0.360 0.365 0.360 0.385 3,696,000 1,375,580 0.3722 3.600 3.600 3.650 3.600 3.850 369,600 3.7218 1.41%
2017-06-07 0 0.355 0.355 0.360 0.330 0.390 9,915,981 3,635,593 0.3666 3.550 3.550 3.600 3.300 3.900 991,598 3.6664 2.90%
2017-06-06 0 0.345 0.335 0.345 0.335 0.360 2,448,000 859,380 0.3511 3.450 3.350 3.450 3.350 3.600 244,800 3.5105 -4.17%
2017-06-05 0 0.360 0.360 0.365 0.360 0.380 2,720,000 999,220 0.3674 3.600 3.600 3.650 3.600 3.800 272,000 3.6736 -1.37%
2017-06-02 0 0.365 0.360 0.365 0.365 0.390 3,387,226 1,250,969 0.3693 3.650 3.600 3.650 3.650 3.900 338,723 3.6932 -3.95%
2017-06-01 0 0.380 0.370 0.375 0.360 0.420 14,268,000 5,605,240 0.3929 3.800 3.700 3.750 3.600 4.200 1,426,800 3.9285 2.70%
2017-05-31 0 0.370 0.365 0.370 0.365 0.395 4,479,758 1,678,775 0.3747 3.700 3.650 3.700 3.650 3.950 447,976 3.7475 -5.13%
2017-05-29 0 0.390 0.385 0.390 0.350 0.425 12,579,887 4,959,438 0.3942 3.900 3.850 3.900 3.500 4.250 1,257,989 3.9424 4.00%
2017-05-26 0 0.375 0.375 0.385 0.375 0.410 5,732,000 2,208,800 0.3853 3.750 3.750 3.850 3.750 4.100 573,200 3.8535 -2.60%
2017-05-25 0 0.385 0.385 0.395 0.380 0.480 40,328,000 17,212,120 0.4268 3.850 3.850 3.950 3.800 4.800 4,032,800 4.2680 -9.41%
2017-05-24 0 0.425 0.425 0.430 0.350 0.490 79,781,097 34,253,338 0.4293 4.250 4.250 4.300 3.500 4.900 7,978,110 4.2934 16.44%
2017-05-23 0 0.365 0.365 0.370 0.315 0.405 37,074,673 13,772,807 0.3715 3.650 3.650 3.700 3.150 4.050 3,707,467 3.7149 8.96%
2017-05-22 0 0.335 0.330 0.335 0.315 0.425 43,532,395 15,603,449 0.3584 3.350 3.300 3.350 3.150 4.250 4,353,240 3.5843 -12.99%
2017-05-19 0 0.385 0.380 0.385 0.210 0.400 108,982,291 37,192,394 0.3413 3.850 3.800 3.850 2.100 4.000 10,898,229 3.4127 87.80%
2017-05-18 0 0.205 0.203 0.212 0.205 0.210 260,000 54,100 0.2081 2.050 2.030 2.120 2.050 2.100 26,000 2.0808 -3.30%
2017-05-17 0 0.212 0.212 0.213 0.200 0.247 8,467,718 1,827,295 0.2158 2.120 2.120 2.130 2.000 2.470 846,772 2.1580 -12.40%
2017-05-16 0 0.242 0.238 0.244 0.238 0.295 10,159,906 2,583,301 0.2543 2.420 2.380 2.440 2.380 2.950 1,015,991 2.5426 -17.97%
2017-05-15 0 0.295 0.290 0.295 0.290 0.355 6,756,000 2,123,180 0.3143 2.950 2.900 2.950 2.900 3.550 675,600 3.1427 -4.84%
2017-05-12 0 0.310 0.310 0.315 0.305 0.310 96,552 29,860 0.3093 3.100 3.100 3.150 3.050 3.100 9,655 3.0926 3.33%
2017-05-11 0 0.300 0.300 0.305 0.300 0.300 963,981 289,094 0.2999 3.000 3.000 3.050 3.000 3.000 96,398 2.9990 0.00%
2017-05-10 0 0.300 0.295 0.305 0.300 0.300 174,409 52,262 0.2997 3.000 2.950 3.050 3.000 3.000 17,441 2.9965 1.69%
2017-05-09 0 0.295 0.295 0.300 0.295 0.310 155,482 46,857 0.3014 2.950 2.950 3.000 2.950 3.100 15,548 3.0137 -1.67%
2017-05-08 0 0.300 0.290 0.300 0.255 0.300 560,000 161,400 0.2882 3.000 2.900 3.000 2.550 3.000 56,000 2.8821 3.45%
2017-05-05 0 0.290 0.290 0.295 0.285 0.290 192,000 55,620 0.2897 2.900 2.900 2.950 2.850 2.900 19,200 2.8969 -1.69%
2017-05-04 0 0.295 0.290 0.300 0.290 0.295 672,000 195,540 0.2910 2.950 2.900 3.000 2.900 2.950 67,200 2.9098 -1.67%
2017-05-02 0 0.300 0.290 0.300 0.290 0.300 829,933 248,581 0.2995 3.000 2.900 3.000 2.900 3.000 82,993 2.9952 -1.64%
2017-04-28 0 0.305 0.300 0.310 0.300 0.305 104,000 31,700 0.3048 3.050 3.000 3.100 3.000 3.050 10,400 3.0481 1.67%
2017-04-27 0 0.300 0.295 0.300 0.300 0.315 590,000 179,860 0.3048 3.000 2.950 3.000 3.000 3.150 59,000 3.0485 -1.64%
2017-04-26 0 0.305 0.300 0.310 0.305 0.320 1,272,000 398,620 0.3134 3.050 3.000 3.100 3.050 3.200 127,200 3.1338 -1.61%
2017-04-25 0 0.310 0.310 0.315 0.310 0.350 2,241,990 729,617 0.3254 3.100 3.100 3.150 3.100 3.500 224,199 3.2543 1.64%
2017-04-24 0 0.305 0.305 0.310 0.300 0.305 503,886 151,707 0.3011 3.050 3.050 3.100 3.000 3.050 50,389 3.0107 1.67%
2017-04-21 0 0.300 0.290 0.300 0.300 0.300 204,000 61,200 0.3000 3.000 2.900 3.000 3.000 3.000 20,400 3.0000 0.00%
2017-04-20 0 0.300 0.300 0.305 0.290 0.300 596,176 176,689 0.2964 3.000 3.000 3.050 2.900 3.000 59,618 2.9637 1.69%
2017-04-19 0 0.295 0.295 0.310 0.295 0.305 297,760 89,012 0.2989 2.950 2.950 3.100 2.950 3.050 29,776 2.9894 -3.28%
2017-04-18 0 0.305 0.305 0.320 0.300 0.305 1,168,294 355,883 0.3046 3.050 3.050 3.200 3.000 3.050 116,829 3.0462 0.00%
2017-04-13 0 0.305 0.305 0.320 0.305 0.305 80,000 24,500 0.3063 3.050 3.050 3.200 3.050 3.050 8,000 3.0625 -3.17%
2017-04-12 0 0.315 0.310 0.320 0.310 0.325 353,953 111,736 0.3157 3.150 3.100 3.200 3.100 3.250 35,395 3.1568 -1.56%
2017-04-11 0 0.320 0.315 0.330 0.310 0.320 540,000 171,280 0.3172 3.200 3.150 3.300 3.100 3.200 54,000 3.1719 0.00%
2017-04-10 0 0.320 0.310 0.320 0.305 0.325 263,700 84,401 0.3201 3.200 3.100 3.200 3.050 3.250 26,370 3.2006 4.92%
2017-04-07 0 0.305 0.305 0.315 0.305 0.320 1,032,800 324,156 0.3139 3.050 3.050 3.150 3.050 3.200 103,280 3.1386 -7.58%
2017-04-06 0 0.330 0.320 0.330 0.310 0.330 173,140 55,235 0.3190 3.300 3.200 3.300 3.100 3.300 17,314 3.1902 0.00%
2017-04-05 0 0.330 0.320 0.335 - - 0 0 - 3.300 3.200 3.350 - - 0 - 0.00%
2017-04-03 0 0.330 0.320 0.330 0.300 0.330 969,934 309,749 0.3194 3.300 3.200 3.300 3.000 3.300 96,993 3.1935 -1.49%
2017-03-31 0 0.335 0.330 0.345 0.330 0.360 1,156,000 393,740 0.3406 3.350 3.300 3.450 3.300 3.600 115,600 3.4061 -5.63%
2017-03-30 0 0.355 0.350 0.355 0.350 0.365 712,000 250,940 0.3524 3.550 3.500 3.550 3.500 3.650 71,200 3.5244 0.00%
2017-03-29 0 0.355 0.345 0.355 0.335 0.365 1,684,000 580,180 0.3445 3.550 3.450 3.550 3.350 3.650 168,400 3.4452 1.43%
2017-03-28 0 0.350 0.335 0.350 0.335 0.350 36,976 12,572 0.3400 3.500 3.350 3.500 3.350 3.500 3,698 3.4000 4.48%
2017-03-27 0 0.335 0.330 0.335 0.335 0.340 368,000 123,480 0.3355 3.350 3.300 3.350 3.350 3.400 36,800 3.3554 -4.29%
2017-03-24 0 0.350 0.340 0.350 0.335 0.350 715,438 246,057 0.3439 3.500 3.400 3.500 3.350 3.500 71,544 3.4392 -1.41%
2017-03-23 0 0.355 0.350 0.360 0.345 0.355 228,000 79,940 0.3506 3.550 3.500 3.600 3.450 3.550 22,800 3.5061 -2.74%
2017-03-22 0 0.365 0.355 0.365 - - 0 0 - 3.650 3.550 3.650 - - 0 - -1.35%
2017-03-21 0 0.370 0.360 0.370 0.360 0.370 277,120 101,280 0.3655 3.700 3.600 3.700 3.600 3.700 27,712 3.6547 1.37%
2017-03-20 0 0.365 0.365 0.370 0.360 0.365 320,000 115,480 0.3609 3.650 3.650 3.700 3.600 3.650 32,000 3.6088 2.82%
2017-03-17 0 0.355 0.350 0.355 0.335 0.365 1,007,850 357,627 0.3548 3.550 3.500 3.550 3.350 3.650 100,785 3.5484 -4.05%
2017-03-16 0 0.370 0.365 0.370 0.365 0.370 132,614 48,551 0.3661 3.700 3.650 3.700 3.650 3.700 13,261 3.6611 2.78%
2017-03-15 0 0.360 0.360 0.365 0.360 0.365 296,000 107,160 0.3620 3.600 3.600 3.650 3.600 3.650 29,600 3.6203 -1.37%
2017-03-14 0 0.365 0.365 0.370 0.365 0.370 192,800 70,884 0.3677 3.650 3.650 3.700 3.650 3.700 19,280 3.6766 0.00%
2017-03-13 0 0.365 0.365 0.370 0.360 0.365 145,271 52,542 0.3617 3.650 3.650 3.700 3.600 3.650 14,527 3.6168 0.00%
2017-03-10 0 0.365 0.365 0.375 0.365 0.365 316,000 115,340 0.3650 3.650 3.650 3.750 3.650 3.650 31,600 3.6500 0.00%
2017-03-09 0 0.365 0.365 0.375 0.365 0.375 304,000 111,000 0.3651 3.650 3.650 3.750 3.650 3.750 30,400 3.6513 -1.35%
2017-03-08 0 0.370 0.365 0.375 0.370 0.380 216,000 80,200 0.3713 3.700 3.650 3.750 3.700 3.800 21,600 3.7130 0.00%
2017-03-07 0 0.370 0.370 0.375 0.370 0.375 720,000 267,120 0.3710 3.700 3.700 3.750 3.700 3.750 72,000 3.7100 -1.33%
2017-03-06 0 0.375 0.375 0.380 0.375 0.375 200,000 75,000 0.3750 3.750 3.750 3.800 3.750 3.750 20,000 3.7500 1.35%
2017-03-03 0 0.370 0.370 0.380 0.370 0.375 193,851 72,097 0.3719 3.700 3.700 3.800 3.700 3.750 19,385 3.7192 -1.33%
2017-03-02 0 0.375 0.375 0.385 0.375 0.380 184,000 69,760 0.3791 3.750 3.750 3.850 3.750 3.800 18,400 3.7913 -1.32%
2017-03-01 0 0.380 0.380 0.390 0.380 0.380 135,052 51,258 0.3795 3.800 3.800 3.900 3.800 3.800 13,505 3.7954 0.00%
2017-02-28 0 0.380 0.380 0.390 0.380 0.410 1,736,000 676,820 0.3899 3.800 3.800 3.900 3.800 4.100 173,600 3.8987 0.00%
2017-02-27 0 0.380 0.375 0.385 0.370 0.380 228,000 86,500 0.3794 3.800 3.750 3.850 3.700 3.800 22,800 3.7939 0.00%
2017-02-24 0 0.380 0.375 0.385 0.375 0.395 1,152,000 441,840 0.3835 3.800 3.750 3.850 3.750 3.950 115,200 3.8354 -3.80%
2017-02-23 0 0.395 0.395 0.410 0.395 0.400 180,000 71,260 0.3959 3.950 3.950 4.100 3.950 4.000 18,000 3.9589 -2.47%
2017-02-22 0 0.405 0.400 0.405 0.400 0.410 420,000 169,020 0.4024 4.050 4.000 4.050 4.000 4.100 42,000 4.0243 1.25%
2017-02-21 0 0.400 0.400 0.410 0.390 0.430 7,461,325 3,051,898 0.4090 4.000 4.000 4.100 3.900 4.300 746,133 4.0903 2.56%
2017-02-20 0 0.390 0.385 0.390 0.385 0.400 414,303 160,080 0.3864 3.900 3.850 3.900 3.850 4.000 41,430 3.8638 -1.27%
2017-02-17 0 0.395 0.390 0.395 0.390 0.400 1,495,200 588,972 0.3939 3.950 3.900 3.950 3.900 4.000 149,520 3.9391 -2.47%
2017-02-16 0 0.405 0.405 0.410 0.385 0.410 6,431,693 2,563,168 0.3985 4.050 4.050 4.100 3.850 4.100 643,169 3.9852 5.19%
2017-02-15 0 0.385 0.380 0.390 0.370 0.390 1,395,200 536,976 0.3849 3.850 3.800 3.900 3.700 3.900 139,520 3.8487 4.05%
2017-02-14 0 0.370 0.365 0.375 0.365 0.370 456,000 166,700 0.3656 3.700 3.650 3.750 3.650 3.700 45,600 3.6557 1.37%
2017-02-13 0 0.365 0.365 0.380 0.365 0.375 454,522 167,912 0.3694 3.650 3.650 3.800 3.650 3.750 45,452 3.6943 -2.67%
2017-02-10 0 0.375 0.370 0.375 0.370 0.385 352,000 132,900 0.3776 3.750 3.700 3.750 3.700 3.850 35,200 3.7756 0.00%
2017-02-09 0 0.375 0.370 0.375 0.370 0.380 563,981 211,573 0.3751 3.750 3.700 3.750 3.700 3.800 56,398 3.7514 -2.60%
2017-02-08 0 0.385 0.380 0.385 0.375 0.400 1,232,000 476,460 0.3867 3.850 3.800 3.850 3.750 4.000 123,200 3.8674 2.67%
2017-02-07 0 0.375 0.375 0.380 0.370 0.390 1,274,431 484,360 0.3801 3.750 3.750 3.800 3.700 3.900 127,443 3.8006 4.17%
2017-02-06 0 0.360 0.360 0.370 0.360 0.365 544,000 198,380 0.3647 3.600 3.600 3.700 3.600 3.650 54,400 3.6467 -1.37%
2017-02-03 0 0.365 0.365 0.370 0.365 0.375 132,000 48,280 0.3658 3.650 3.650 3.700 3.650 3.750 13,200 3.6576 -2.67%
2017-02-02 0 0.375 0.370 0.375 - - 0 0 - 3.750 3.700 3.750 - - 0 - -1.32%
2017-02-01 0 0.380 0.370 0.380 - - 0 0 - 3.800 3.700 3.800 - - 0 - 0.00%
2017-01-27 0 0.380 0.370 0.380 0.380 0.380 4,000 1,520 0.3800 3.800 3.700 3.800 3.800 3.800 400 3.8000 2.70%
2017-01-26 0 0.370 0.370 0.375 0.365 0.395 432,000 161,200 0.3731 3.700 3.700 3.750 3.650 3.950 43,200 3.7315 1.37%
2017-01-25 0 0.365 0.365 0.370 0.365 0.375 316,000 116,240 0.3678 3.650 3.650 3.700 3.650 3.750 31,600 3.6785 -1.35%
2017-01-24 0 0.370 0.365 0.370 0.365 0.380 379,565 140,167 0.3693 3.700 3.650 3.700 3.650 3.800 37,957 3.6928 2.78%
2017-01-23 0 0.360 0.360 0.365 0.360 0.365 183,981 66,793 0.3630 3.600 3.600 3.650 3.600 3.650 18,398 3.6304 -4.00%
2017-01-20 0 0.375 0.365 0.375 0.365 0.375 780,000 286,940 0.3679 3.750 3.650 3.750 3.650 3.750 78,000 3.6787 0.00%
2017-01-19 0 0.375 0.365 0.375 0.365 0.375 432,000 158,820 0.3676 3.750 3.650 3.750 3.650 3.750 43,200 3.6764 2.74%
2017-01-18 0 0.365 0.360 0.370 0.365 0.380 520,000 191,760 0.3688 3.650 3.600 3.700 3.650 3.800 52,000 3.6877 0.00%
2017-01-17 0 0.365 0.360 0.370 0.360 0.425 7,809,952 3,069,853 0.3931 3.650 3.600 3.700 3.600 4.250 780,995 3.9307 1.39%
2017-01-16 0 0.360 0.360 0.365 0.360 0.360 304,000 109,440 0.3600 3.600 3.600 3.650 3.600 3.600 30,400 3.6000 -2.70%
2017-01-13 0 0.370 0.360 0.370 0.355 0.370 292,000 105,020 0.3597 3.700 3.600 3.700 3.550 3.700 29,200 3.5966 4.23%
2017-01-12 0 0.355 0.355 0.360 0.355 0.360 128,000 45,940 0.3589 3.550 3.550 3.600 3.550 3.600 12,800 3.5891 -2.74%
2017-01-11 0 0.365 0.355 0.365 0.360 0.370 1,200,000 434,780 0.3623 3.650 3.550 3.650 3.600 3.700 120,000 3.6232 0.00%
2017-01-10 0 0.365 0.360 0.370 0.365 0.370 576,000 210,320 0.3651 3.650 3.600 3.700 3.650 3.700 57,600 3.6514 -2.67%
2017-01-09 0 0.375 0.370 0.375 - - 0 0 - 3.750 3.700 3.750 - - 0 - 0.00%
2017-01-06 0 0.375 0.375 0.380 0.375 0.385 404,000 154,080 0.3814 3.750 3.750 3.800 3.750 3.850 40,400 3.8139 -5.06%
2017-01-05 0 0.395 0.385 0.395 0.360 0.405 3,763,906 1,458,206 0.3874 3.950 3.850 3.950 3.600 4.050 376,391 3.8742 9.72%
2017-01-04 0 0.360 0.360 0.370 0.355 0.360 375,200 134,760 0.3592 3.600 3.600 3.700 3.550 3.600 37,520 3.5917 0.00%
2017-01-03 0 0.360 0.360 0.375 0.360 0.370 232,000 84,860 0.3658 3.600 3.600 3.750 3.600 3.700 23,200 3.6578 0.00%
2016-12-30 0 0.360 0.360 0.380 0.360 0.385 687,981 257,113 0.3737 3.600 3.600 3.800 3.600 3.850 68,798 3.7372 0.00%
2016-12-29 0 0.360 0.360 0.375 0.360 0.365 872,000 315,360 0.3617 3.600 3.600 3.750 3.600 3.650 87,200 3.6165 -2.70%
2016-12-28 0 0.370 0.365 0.370 0.365 0.370 220,000 81,060 0.3685 3.700 3.650 3.700 3.650 3.700 22,000 3.6845 -2.63%
2016-12-23 0 0.380 0.370 0.380 0.365 0.380 276,000 102,240 0.3704 3.800 3.700 3.800 3.650 3.800 27,600 3.7043 1.33%
2016-12-22 0 0.375 0.365 0.380 0.365 0.380 540,000 199,480 0.3694 3.750 3.650 3.800 3.650 3.800 54,000 3.6941 -1.32%
2016-12-21 0 0.380 0.375 0.385 0.375 0.395 931,906 359,846 0.3861 3.800 3.750 3.850 3.750 3.950 93,191 3.8614 -1.30%
2016-12-20 0 0.385 0.380 0.385 0.360 0.420 4,832,000 1,898,260 0.3929 3.850 3.800 3.850 3.600 4.200 483,200 3.9285 6.94%
2016-12-19 0 0.360 0.360 0.370 0.360 0.380 1,644,000 607,940 0.3698 3.600 3.600 3.700 3.600 3.800 164,400 3.6979 -5.26%
2016-12-16 0 0.380 0.380 0.385 0.365 0.390 3,112,000 1,180,740 0.3794 3.800 3.800 3.850 3.650 3.900 311,200 3.7942 1.33%
2016-12-15 0 0.375 0.370 0.375 0.355 0.425 14,280,000 5,507,020 0.3856 3.750 3.700 3.750 3.550 4.250 1,428,000 3.8565 -8.54%
2016-12-14 0 0.410 0.405 0.410 0.345 0.465 48,957,554 20,329,683 0.4153 4.100 4.050 4.100 3.450 4.650 4,895,755 4.1525 20.59%
2016-12-13 0 0.340 0.335 0.340 0.320 0.360 3,961,600 1,322,636 0.3339 3.400 3.350 3.400 3.200 3.600 396,160 3.3386 9.68%
2016-12-12 0 0.310 0.310 0.320 0.310 0.325 892,000 279,420 0.3133 3.100 3.100 3.200 3.100 3.250 89,200 3.1325 -1.59%
2016-12-09 0 0.315 0.315 0.325 0.305 0.330 1,064,800 337,840 0.3173 3.150 3.150 3.250 3.050 3.300 106,480 3.1728 -4.55%
2016-12-08 0 0.330 0.330 0.340 0.330 0.340 816,000 275,100 0.3371 3.300 3.300 3.400 3.300 3.400 81,600 3.3713 -1.49%
2016-12-07 0 0.335 0.335 0.345 0.335 0.345 585,990 200,176 0.3416 3.350 3.350 3.450 3.350 3.450 58,599 3.4160 -1.47%
2016-12-06 0 0.340 0.335 0.345 0.335 0.345 401,806 135,457 0.3371 3.400 3.350 3.450 3.350 3.450 40,181 3.3712 -2.86%
2016-12-05 0 0.350 0.340 0.350 0.340 0.355 1,476,000 506,600 0.3432 3.500 3.400 3.500 3.400 3.550 147,600 3.4322 -2.78%
2016-12-02 0 0.360 0.355 0.365 0.345 0.380 3,648,947 1,326,783 0.3636 3.600 3.550 3.650 3.450 3.800 364,895 3.6361 2.86%
2016-12-01 0 0.350 0.345 0.355 0.345 0.355 692,000 242,740 0.3508 3.500 3.450 3.550 3.450 3.550 69,200 3.5078 -1.41%
2016-11-30 0 0.355 0.350 0.355 0.340 0.360 1,411,002 489,210 0.3467 3.550 3.500 3.550 3.400 3.600 141,100 3.4671 -2.74%
2016-11-29 0 0.365 0.355 0.365 0.345 0.365 1,413,991 496,917 0.3514 3.650 3.550 3.650 3.450 3.650 141,399 3.5143 4.29%
2016-11-28 0 0.350 0.345 0.350 0.345 0.375 3,421,971 1,226,249 0.3583 3.500 3.450 3.500 3.450 3.750 342,197 3.5835 -7.89%
2016-11-25 0 0.380 0.375 0.385 0.370 0.385 572,000 216,640 0.3787 3.800 3.750 3.850 3.700 3.850 57,200 3.7874 0.00%
2016-11-24 0 0.380 0.380 0.385 0.340 0.405 7,088,000 2,709,840 0.3823 3.800 3.800 3.850 3.400 4.050 708,800 3.8231 0.00%
2016-11-23 0 0.380 0.380 0.385 0.380 0.385 297,600 114,124 0.3835 3.800 3.800 3.850 3.800 3.850 29,760 3.8348 -2.56%
2016-11-22 0 0.390 0.380 0.390 0.380 0.390 646,438 249,742 0.3863 3.900 3.800 3.900 3.800 3.900 64,644 3.8634 -1.27%
2016-11-21 0 0.395 0.390 0.395 0.385 0.400 676,660 263,684 0.3897 3.950 3.900 3.950 3.850 4.000 67,666 3.8968 -1.25%
2016-11-18 0 0.400 0.395 0.400 0.380 0.400 1,524,000 596,400 0.3913 4.000 3.950 4.000 3.800 4.000 152,400 3.9134 0.00%
2016-11-17 0 0.400 0.395 0.400 0.400 0.410 832,000 333,620 0.4010 4.000 3.950 4.000 4.000 4.100 83,200 4.0099 -2.44%
2016-11-16 0 0.410 0.405 0.415 0.405 0.420 1,583,200 653,512 0.4128 4.100 4.050 4.150 4.050 4.200 158,320 4.1278 -1.20%
2016-11-15 0 0.415 0.415 0.430 0.410 0.460 3,320,000 1,407,300 0.4239 4.150 4.150 4.300 4.100 4.600 332,000 4.2389 3.75%
2016-11-14 0 0.400 0.400 0.405 0.400 0.410 801,600 325,188 0.4057 4.000 4.000 4.050 4.000 4.100 80,160 4.0567 -4.76%
2016-11-11 0 0.420 0.415 0.420 0.415 0.420 1,324,000 555,060 0.4192 4.200 4.150 4.200 4.150 4.200 132,400 4.1923 -3.45%
2016-11-10 0 0.435 0.425 0.440 0.415 0.460 4,984,000 2,171,260 0.4356 4.350 4.250 4.400 4.150 4.600 498,400 4.3565 8.75%
2016-11-09 0 0.400 0.400 0.410 0.385 0.420 2,792,525 1,114,431 0.3991 4.000 4.000 4.100 3.850 4.200 279,253 3.9908 -4.76%
2016-11-08 0 0.420 0.410 0.420 0.410 0.435 1,226,720 520,308 0.4241 4.200 4.100 4.200 4.100 4.350 122,672 4.2415 -2.33%
2016-11-07 0 0.430 0.430 0.435 0.425 0.445 5,388,000 2,349,320 0.4360 4.300 4.300 4.350 4.250 4.450 538,800 4.3603 1.18%
2016-11-04 0 0.425 0.420 0.435 0.420 0.460 2,584,000 1,136,540 0.4398 4.250 4.200 4.350 4.200 4.600 258,400 4.3984 -5.56%
2016-11-03 0 0.450 0.450 0.455 0.445 0.475 3,040,000 1,392,300 0.4580 4.500 4.500 4.550 4.450 4.750 304,000 4.5799 -2.17%
2016-11-02 0 0.460 0.445 0.460 0.450 0.470 2,220,000 1,022,360 0.4605 4.600 4.450 4.600 4.500 4.700 222,000 4.6052 -3.16%
2016-11-01 0 0.475 0.465 0.475 0.440 0.485 8,732,800 4,099,020 0.4694 4.750 4.650 4.750 4.400 4.850 873,280 4.6938 5.56%
2016-10-31 0 0.450 0.440 0.450 0.435 0.455 2,028,000 902,940 0.4452 4.500 4.400 4.500 4.350 4.550 202,800 4.4524 -2.17%
2016-10-28 0 0.460 0.450 0.460 0.445 0.500 10,846,880 5,075,061 0.4679 4.600 4.500 4.600 4.450 5.000 1,084,688 4.6788 -6.12%
2016-10-27 0 0.490 0.490 0.495 0.470 0.530 10,924,000 5,430,640 0.4971 4.900 4.900 4.950 4.700 5.300 1,092,400 4.9713 2.08%
2016-10-26 0 0.480 0.470 0.480 0.465 0.510 18,102,742 8,807,393 0.4865 4.800 4.700 4.800 4.650 5.100 1,810,274 4.8652 -2.04%
2016-10-25 0 0.490 0.495 0.500 0.485 0.610 26,283,532 15,040,791 0.5723 4.900 4.950 5.000 4.850 6.100 2,628,353 5.7225 -9.26%
2016-10-24 0 0.540 0.530 0.550 0.455 0.550 57,691,736 28,547,706 0.4948 5.400 5.300 5.500 4.550 5.500 5,769,174 4.9483 17.39%
2016-10-20 0 0.460 0.460 0.465 0.450 0.475 20,032,800 9,110,312 0.4548 4.600 4.600 4.650 4.500 4.750 2,003,280 4.5477 3.37%
2016-10-19 0 0.445 0.445 0.450 0.435 0.460 9,644,640 4,319,548 0.4479 4.450 4.450 4.500 4.350 4.600 964,464 4.4787 0.00%
2016-10-18 0 0.445 0.435 0.450 0.425 0.465 6,953,824 3,072,536 0.4418 4.450 4.350 4.500 4.250 4.650 695,382 4.4185 1.14%
2016-10-17 0 0.440 0.440 0.445 0.425 0.475 9,070,215 4,127,352 0.4550 4.400 4.400 4.450 4.250 4.750 907,022 4.5504 1.15%
2016-10-14 0 0.435 0.430 0.435 0.425 0.465 11,571,520 5,092,560 0.4401 4.350 4.300 4.350 4.250 4.650 1,157,152 4.4009 -3.33%
2016-10-13 0 0.450 0.445 0.450 0.405 0.520 58,851,200 27,823,652 0.4728 4.500 4.450 4.500 4.050 5.200 5,885,120 4.7278 9.76%
2016-10-12 0 0.410 0.405 0.410 0.390 0.445 15,903,104 6,584,904 0.4141 4.100 4.050 4.100 3.900 4.450 1,590,310 4.1406 0.00%
2016-10-11 0 0.410 0.405 0.410 0.395 0.510 33,772,640 14,471,740 0.4285 4.100 4.050 4.100 3.950 5.100 3,377,264 4.2850 -21.15%
2016-10-07 0 0.520 0.510 0.520 0.305 0.570 142,558,151 68,034,094 0.4772 5.200 5.100 5.200 3.050 5.700 14,255,815 4.7724 73.33%
2016-10-06 0 0.300 0.300 0.305 0.290 0.305 1,367,680 405,410 0.2964 3.000 3.000 3.050 2.900 3.050 136,768 2.9642 -1.64%
2016-10-05 0 0.305 0.305 0.310 0.290 0.335 4,619,981 1,415,474 0.3064 3.050 3.050 3.100 2.900 3.350 461,998 3.0638 0.00%
2016-10-04 0 0.305 0.295 0.305 0.295 0.310 1,712,000 516,920 0.3019 3.050 2.950 3.050 2.950 3.100 171,200 3.0194 -3.17%
2016-10-03 0 0.315 0.310 0.315 0.300 0.315 1,501,920 458,896 0.3055 3.150 3.100 3.150 3.000 3.150 150,192 3.0554 3.28%
2016-09-30 0 0.305 0.300 0.305 0.300 0.315 1,284,000 394,080 0.3069 3.050 3.000 3.050 3.000 3.150 128,400 3.0692 -4.69%
2016-09-29 0 0.320 0.315 0.320 0.310 0.360 5,965,280 1,977,135 0.3314 3.200 3.150 3.200 3.100 3.600 596,528 3.3144 -3.03%
2016-09-28 0 0.330 0.320 0.330 0.260 0.335 15,006,220 4,684,257 0.3122 3.300 3.200 3.300 2.600 3.350 1,500,622 3.1215 26.92%
2016-09-27 0 0.260 0.255 0.260 0.250 0.260 34,518 8,811 0.2553 2.600 2.550 2.600 2.500 2.600 3,452 2.5526 4.00%
2016-09-26 0 0.250 0.248 0.250 0.248 0.255 574,960 144,315 0.2510 2.500 2.480 2.500 2.480 2.550 57,496 2.5100 0.81%
2016-09-23 0 0.248 0.248 0.255 0.248 0.250 332,000 82,744 0.2492 2.480 2.480 2.550 2.480 2.500 33,200 2.4923 -0.80%
2016-09-22 0 0.250 0.250 0.255 - - 0 0 - 2.500 2.500 2.550 - - 0 - 0.00%
2016-09-21 0 0.250 0.250 0.255 0.246 0.250 468,800 117,160 0.2499 2.500 2.500 2.550 2.460 2.500 46,880 2.4991 0.00%
2016-09-20 0 0.250 0.245 0.250 0.249 0.250 200,000 49,956 0.2498 2.500 2.450 2.500 2.490 2.500 20,000 2.4978 2.04%
2016-09-19 0 0.245 0.245 0.250 0.244 0.244 100,000 24,400 0.2440 2.450 2.450 2.500 2.440 2.440 10,000 2.4400 1.24%
2016-09-15 0 0.242 0.242 0.250 0.242 0.250 120,000 29,200 0.2433 2.420 2.420 2.500 2.420 2.500 12,000 2.4333 -1.22%
2016-09-14 0 0.245 0.245 0.255 0.244 0.246 236,000 57,796 0.2449 2.450 2.450 2.550 2.440 2.460 23,600 2.4490 0.00%
2016-09-13 0 0.245 0.245 0.255 0.243 0.247 707,242 172,614 0.2441 2.450 2.450 2.550 2.430 2.470 70,724 2.4407 0.00%
2016-09-12 0 0.245 0.241 0.250 0.245 0.245 48,000 11,760 0.2450 2.450 2.410 2.500 2.450 2.450 4,800 2.4500 -2.00%
2016-09-09 0 0.250 0.245 0.255 0.250 0.255 296,000 74,260 0.2509 2.500 2.450 2.550 2.500 2.550 29,600 2.5088 0.00%
2016-09-08 0 0.250 0.250 0.260 0.250 0.250 48,320 12,076 0.2499 2.500 2.500 2.600 2.500 2.500 4,832 2.4992 0.00%
2016-09-07 0 0.250 0.250 0.260 0.250 0.250 64,000 16,000 0.2500 2.500 2.500 2.600 2.500 2.500 6,400 2.5000 2.04%
2016-09-06 0 0.245 0.241 0.250 0.245 0.245 6,720 1,619 0.2409 2.450 2.410 2.500 2.450 2.450 672 2.4092 -2.00%
2016-09-05 0 0.250 0.250 0.260 0.250 0.250 38,400 9,578 0.2494 2.500 2.500 2.600 2.500 2.500 3,840 2.4943 0.00%
2016-09-02 0 0.250 0.250 0.255 0.250 0.250 4,000 1,000 0.2500 2.500 2.500 2.550 2.500 2.500 400 2.5000 -1.96%
2016-09-01 0 0.255 0.245 0.255 0.255 0.260 200,000 51,520 0.2576 2.550 2.450 2.550 2.550 2.600 20,000 2.5760 2.00%
2016-08-31 0 0.250 0.242 0.250 - - 0 0 - 2.500 2.420 2.500 - - 0 - -1.96%
2016-08-30 0 0.255 0.243 0.255 0.242 0.255 261,990 63,565 0.2426 2.550 2.430 2.550 2.420 2.550 26,199 2.4262 3.66%
2016-08-29 0 0.246 0.245 0.255 0.246 0.246 36,000 8,856 0.2460 2.460 2.450 2.550 2.460 2.460 3,600 2.4600 -1.60%
2016-08-26 0 0.250 0.250 0.255 0.247 0.255 724,000 180,848 0.2498 2.500 2.500 2.550 2.470 2.550 72,400 2.4979 1.21%
2016-08-25 0 0.247 0.246 0.247 0.247 0.247 28,000 6,916 0.2470 2.470 2.460 2.470 2.470 2.470 2,800 2.4700 1.65%
2016-08-24 0 0.243 0.243 0.247 0.240 0.243 67,664 16,357 0.2417 2.430 2.430 2.470 2.400 2.430 6,766 2.4174 -1.62%
2016-08-23 0 0.247 0.247 0.248 0.242 0.247 452,000 111,000 0.2456 2.470 2.470 2.480 2.420 2.470 45,200 2.4558 0.00%
2016-08-22 0 0.247 0.247 0.248 0.243 0.247 308,000 75,508 0.2452 2.470 2.470 2.480 2.430 2.470 30,800 2.4516 0.41%
2016-08-19 0 0.246 0.245 0.247 0.245 0.246 304,000 74,624 0.2455 2.460 2.450 2.470 2.450 2.460 30,400 2.4547 0.00%
2016-08-18 0 0.246 0.241 0.247 0.246 0.247 32,000 7,892 0.2466 2.460 2.410 2.470 2.460 2.470 3,200 2.4663 -1.20%
2016-08-17 0 0.249 0.240 0.249 - - 0 0 - 2.490 2.400 2.490 - - 0 - 0.00%
2016-08-16 0 0.249 0.241 0.249 0.240 0.249 107,902 26,273 0.2435 2.490 2.410 2.490 2.400 2.490 10,790 2.4349 1.63%
2016-08-15 0 0.245 0.236 0.245 0.231 0.246 408,000 98,104 0.2405 2.450 2.360 2.450 2.310 2.460 40,800 2.4045 -1.21%
2016-08-12 0 0.248 0.244 0.249 0.243 0.255 1,306,041 323,511 0.2477 2.480 2.440 2.490 2.430 2.550 130,604 2.4770 -4.62%
2016-08-11 0 0.260 0.260 0.265 0.260 0.270 1,064,343 278,525 0.2617 2.600 2.600 2.650 2.600 2.700 106,434 2.6169 -3.70%
2016-08-10 0 0.270 0.270 0.275 0.270 0.275 578,496 157,434 0.2721 2.700 2.700 2.750 2.700 2.750 57,850 2.7214 -1.82%
2016-08-09 0 0.275 0.270 0.275 0.275 0.275 100,000 27,500 0.2750 2.750 2.700 2.750 2.750 2.750 10,000 2.7500 0.00%
2016-08-08 0 0.275 0.270 0.275 0.270 0.270 8,000 2,160 0.2700 2.750 2.700 2.750 2.700 2.700 800 2.7000 0.00%
2016-08-05 0 0.275 0.270 0.280 0.270 0.275 448,000 121,100 0.2703 2.750 2.700 2.800 2.700 2.750 44,800 2.7031 1.85%
2016-08-04 0 0.270 0.270 0.275 0.265 0.270 16,416 4,381 0.2669 2.700 2.700 2.750 2.650 2.700 1,642 2.6687 0.00%
2016-08-03 0 0.270 0.265 0.270 0.270 0.270 40,000 10,800 0.2700 2.700 2.650 2.700 2.700 2.700 4,000 2.7000 0.00%
2016-08-01 0 0.270 0.270 0.280 0.270 0.275 84,160 22,740 0.2702 2.700 2.700 2.800 2.700 2.750 8,416 2.7020 0.00%
2016-07-29 0 0.270 0.270 0.275 0.270 0.275 130,000 35,200 0.2708 2.700 2.700 2.750 2.700 2.750 13,000 2.7077 -1.82%
2016-07-28 0 0.275 0.270 0.280 - - 0 0 - 2.750 2.700 2.800 - - 0 - 0.00%
2016-07-27 0 0.275 0.270 0.285 0.270 0.275 105,382 28,939 0.2746 2.750 2.700 2.850 2.700 2.750 10,538 2.7461 0.00%
2016-07-26 0 0.275 0.275 0.280 0.270 0.275 740,000 202,960 0.2743 2.750 2.750 2.800 2.700 2.750 74,000 2.7427 1.85%
2016-07-25 0 0.270 0.270 0.280 0.270 0.285 168,000 46,260 0.2754 2.700 2.700 2.800 2.700 2.850 16,800 2.7536 0.00%
2016-07-22 0 0.270 0.270 0.275 0.270 0.280 848,000 235,140 0.2773 2.700 2.700 2.750 2.700 2.800 84,800 2.7729 -1.82%
2016-07-21 0 0.275 0.270 0.275 0.270 0.280 2,440,000 672,800 0.2757 2.750 2.700 2.750 2.700 2.800 244,000 2.7574 -3.51%
2016-07-20 0 0.285 0.280 0.285 0.280 0.285 1,694,398 480,703 0.2837 2.850 2.800 2.850 2.800 2.850 169,440 2.8370 1.79%
2016-07-19 0 0.280 0.280 0.285 0.275 0.280 877,440 245,634 0.2799 2.800 2.800 2.850 2.750 2.800 87,744 2.7994 0.00%
2016-07-18 0 0.280 0.270 0.280 0.280 0.280 800,000 224,000 0.2800 2.800 2.700 2.800 2.800 2.800 80,000 2.8000 0.00%
2016-07-15 0 0.280 0.270 0.280 0.270 0.280 280,000 78,000 0.2786 2.800 2.700 2.800 2.700 2.800 28,000 2.7857 1.82%
2016-07-14 0 0.275 0.270 0.280 0.265 0.275 260,000 70,620 0.2716 2.750 2.700 2.800 2.650 2.750 26,000 2.7162 5.77%
2016-07-13 0 0.260 0.260 0.265 0.255 0.265 604,000 156,400 0.2589 2.600 2.600 2.650 2.550 2.650 60,400 2.5894 -1.89%
2016-07-12 0 0.265 0.260 0.265 0.260 0.265 241,953 63,058 0.2606 2.650 2.600 2.650 2.600 2.650 24,195 2.6062 1.92%
2016-07-11 0 0.260 0.260 0.265 0.255 0.265 877,277 227,826 0.2597 2.600 2.600 2.650 2.550 2.650 87,728 2.5970 -1.89%
2016-07-08 0 0.265 0.260 0.265 0.260 0.265 488,000 126,940 0.2601 2.650 2.600 2.650 2.600 2.650 48,800 2.6012 0.00%
2016-07-07 0 0.265 0.255 0.265 0.250 0.295 4,486,628 1,164,782 0.2596 2.650 2.550 2.650 2.500 2.950 448,663 2.5961 -10.17%
2016-07-06 0 0.295 0.290 0.295 0.290 0.295 164,000 48,360 0.2949 2.950 2.900 2.950 2.900 2.950 16,400 2.9488 0.00%
2016-07-05 0 0.295 0.295 0.300 0.295 0.305 1,216,000 368,960 0.3034 2.950 2.950 3.000 2.950 3.050 121,600 3.0342 -3.28%
2016-07-04 0 0.305 0.300 0.310 0.300 0.305 812,000 247,600 0.3049 3.050 3.000 3.100 3.000 3.050 81,200 3.0493 1.67%
2016-06-30 0 0.300 0.300 0.305 0.300 0.310 912,000 274,220 0.3007 3.000 3.000 3.050 3.000 3.100 91,200 3.0068 1.69%
2016-06-29 0 0.295 0.295 0.310 0.295 0.305 632,000 192,520 0.3046 2.950 2.950 3.100 2.950 3.050 63,200 3.0462 -1.67%
2016-06-28 0 0.300 0.295 0.300 0.300 0.300 25,972 7,762 0.2989 3.000 2.950 3.000 3.000 3.000 2,597 2.9886 0.00%
2016-06-27 0 0.300 0.300 0.310 0.285 0.300 1,110,247 326,335 0.2939 3.000 3.000 3.100 2.850 3.000 111,025 2.9393 0.00%
2016-06-24 0 0.300 0.290 0.300 0.285 0.300 312,000 92,480 0.2964 3.000 2.900 3.000 2.850 3.000 31,200 2.9641 0.00%
2016-06-23 0 0.300 0.290 0.300 0.295 0.300 120,000 35,780 0.2982 3.000 2.900 3.000 2.950 3.000 12,000 2.9817 0.00%
2016-06-22 0 0.300 0.295 0.310 - - 0 0 - 3.000 2.950 3.100 - - 0 - 0.00%
2016-06-21 0 0.300 0.300 0.310 0.300 0.305 284,000 86,300 0.3039 3.000 3.000 3.100 3.000 3.050 28,400 3.0387 -1.64%
2016-06-20 0 0.305 0.295 0.310 0.295 0.310 464,000 142,800 0.3078 3.050 2.950 3.100 2.950 3.100 46,400 3.0776 3.39%
2016-06-17 0 0.295 0.285 0.300 0.290 0.295 104,000 30,180 0.2902 2.950 2.850 3.000 2.900 2.950 10,400 2.9019 -1.67%
2016-06-16 0 0.300 0.290 0.300 - - 1 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2016-06-15 0 0.300 0.300 0.305 0.290 0.300 260,000 77,960 0.2998 3.000 3.000 3.050 2.900 3.000 26,000 2.9985 1.69%
2016-06-14 0 0.295 0.295 0.300 0.295 0.300 28,000 8,360 0.2986 2.950 2.950 3.000 2.950 3.000 2,800 2.9857 -1.67%
2016-06-13 0 0.300 0.295 0.300 0.290 0.310 412,000 122,640 0.2977 3.000 2.950 3.000 2.900 3.100 41,200 2.9767 -3.23%
2016-06-10 0 0.310 0.310 0.315 0.310 0.315 128,000 40,120 0.3134 3.100 3.100 3.150 3.100 3.150 12,800 3.1344 -3.12%
2016-06-08 0 0.320 0.315 0.325 0.310 0.320 368,000 115,880 0.3149 3.200 3.150 3.250 3.100 3.200 36,800 3.1489 0.00%
2016-06-07 0 0.320 0.320 0.325 0.315 0.320 269,260 85,861 0.3189 3.200 3.200 3.250 3.150 3.200 26,926 3.1888 1.59%
2016-06-06 0 0.315 0.310 0.325 0.315 0.320 264,800 84,076 0.3175 3.150 3.100 3.250 3.150 3.200 26,480 3.1751 -3.08%
2016-06-03 0 0.325 0.320 0.330 0.325 0.330 40,000 13,180 0.3295 3.250 3.200 3.300 3.250 3.300 4,000 3.2950 1.56%
2016-06-02 0 0.320 0.320 0.330 - - 8 2 0.2500 3.200 3.200 3.300 - - 1 2.5000 0.00%
2016-06-01 0 0.320 0.320 0.330 0.315 0.330 158,150 50,760 0.3210 3.200 3.200 3.300 3.150 3.300 15,815 3.2096 0.00%
2016-05-31 0 0.320 0.320 0.330 - - 0 0 - 3.200 3.200 3.300 - - 0 - 0.00%
2016-05-30 0 0.320 0.320 0.330 0.320 0.330 248,000 80,580 0.3249 3.200 3.200 3.300 3.200 3.300 24,800 3.2492 -1.54%
2016-05-27 0 0.325 0.325 0.335 0.325 0.330 82,929 27,193 0.3279 3.250 3.250 3.350 3.250 3.300 8,293 3.2791 -1.52%
2016-05-26 0 0.330 0.325 0.335 - - 0 0 - 3.300 3.250 3.350 - - 0 - 0.00%
2016-05-25 0 0.330 0.325 0.330 0.325 0.330 347,296 113,901 0.3280 3.300 3.250 3.300 3.250 3.300 34,730 3.2797 1.54%
2016-05-24 0 0.325 0.325 0.330 0.325 0.335 1,733,859 563,946 0.3253 3.250 3.250 3.300 3.250 3.350 173,386 3.2525 -5.80%
2016-05-23 0 0.345 0.335 0.345 0.335 0.370 4,336,000 1,511,620 0.3486 3.450 3.350 3.450 3.350 3.700 433,600 3.4862 0.00%
2016-05-20 0 0.345 0.335 0.345 0.325 0.345 348,000 115,880 0.3330 3.450 3.350 3.450 3.250 3.450 34,800 3.3299 4.55%
2016-05-19 0 0.330 0.320 0.330 - - 0 0 - 3.300 3.200 3.300 - - 0 - 0.00%
2016-05-18 0 0.330 0.320 0.330 0.320 0.330 264,000 84,540 0.3202 3.300 3.200 3.300 3.200 3.300 26,400 3.2023 0.00%
2016-05-17 0 0.330 0.325 0.330 0.320 0.330 877,922 285,116 0.3248 3.300 3.250 3.300 3.200 3.300 87,792 3.2476 0.00%
2016-05-16 0 0.330 0.330 0.335 0.325 0.330 232,000 76,540 0.3299 3.300 3.300 3.350 3.250 3.300 23,200 3.2991 -1.49%
2016-05-13 0 0.335 0.330 0.335 0.330 0.335 636,000 209,900 0.3300 3.350 3.300 3.350 3.300 3.350 63,600 3.3003 0.00%
2016-05-12 0 0.335 0.325 0.335 - - 0 0 - 3.350 3.250 3.350 - - 0 - 0.00%
2016-05-11 0 0.335 0.325 0.335 0.325 0.345 960,000 315,480 0.3286 3.350 3.250 3.350 3.250 3.450 96,000 3.2863 -1.47%
2016-05-10 0 0.340 0.335 0.345 0.330 0.350 1,000,000 338,020 0.3380 3.400 3.350 3.450 3.300 3.500 100,000 3.3802 -4.23%
2016-05-09 0 0.355 0.350 0.360 0.305 0.380 5,003,981 1,788,373 0.3574 3.550 3.500 3.600 3.050 3.800 500,398 3.5739 10.94%
2016-05-06 0 0.320 0.315 0.325 0.315 0.325 360,000 115,300 0.3203 3.200 3.150 3.250 3.150 3.250 36,000 3.2028 -1.54%
2016-05-05 0 0.325 0.325 0.335 0.320 0.330 408,800 132,588 0.3243 3.250 3.250 3.350 3.200 3.300 40,880 3.2433 0.00%
2016-05-04 0 0.325 0.325 0.330 0.320 0.330 594,304 192,982 0.3247 3.250 3.250 3.300 3.200 3.300 59,430 3.2472 -1.52%
2016-05-03 0 0.330 0.325 0.335 0.320 0.330 272,000 89,080 0.3275 3.300 3.250 3.350 3.200 3.300 27,200 3.2750 0.00%
2016-04-29 0 0.330 0.320 0.330 0.315 0.335 524,000 170,080 0.3246 3.300 3.200 3.300 3.150 3.350 52,400 3.2458 -4.35%
2016-04-28 0 0.345 0.335 0.345 0.335 0.350 1,220,000 415,520 0.3406 3.450 3.350 3.450 3.350 3.500 122,000 3.4059 2.99%
2016-04-27 0 0.335 0.335 0.345 0.330 0.350 1,516,000 514,740 0.3395 3.350 3.350 3.450 3.300 3.500 151,600 3.3954 -2.90%
2016-04-26 0 0.345 0.335 0.345 0.330 0.345 798,082 265,565 0.3328 3.450 3.350 3.450 3.300 3.450 79,808 3.3275 -1.43%
2016-04-25 0 0.350 0.340 0.365 0.350 0.360 52,000 18,440 0.3546 3.500 3.400 3.650 3.500 3.600 5,200 3.5462 -7.89%
2016-04-22 0 0.380 0.365 0.380 0.360 0.385 1,144,000 423,120 0.3699 3.800 3.650 3.800 3.600 3.850 114,400 3.6986 4.11%
2016-04-21 0 0.365 0.365 0.370 0.335 0.375 1,280,000 460,780 0.3600 3.650 3.650 3.700 3.350 3.750 128,000 3.5998 4.29%
2016-04-20 0 0.350 0.345 0.350 0.320 0.355 1,448,000 487,980 0.3370 3.500 3.450 3.500 3.200 3.550 144,800 3.3700 6.06%
2016-04-19 0 0.330 0.330 0.335 0.330 0.330 216,000 71,280 0.3300 3.300 3.300 3.350 3.300 3.300 21,600 3.3000 1.54%
2016-04-18 0 0.325 0.325 0.330 0.325 0.325 49,990 16,197 0.3240 3.250 3.250 3.300 3.250 3.250 4,999 3.2400 3.17%
2016-04-15 0 0.315 0.315 0.320 0.315 0.315 4,000 1,260 0.3150 3.150 3.150 3.200 3.150 3.150 400 3.1500 -1.56%
2016-04-14 0 0.320 0.320 0.325 0.315 0.320 80,000 25,580 0.3198 3.200 3.200 3.250 3.150 3.200 8,000 3.1975 1.59%
2016-04-13 0 0.315 0.315 0.325 0.315 0.315 36,000 11,340 0.3150 3.150 3.150 3.250 3.150 3.150 3,600 3.1500 -1.56%
2016-04-12 0 0.320 0.310 0.325 0.310 0.320 784,000 248,300 0.3167 3.200 3.100 3.250 3.100 3.200 78,400 3.1671 4.92%
2016-04-11 0 0.305 0.305 0.310 0.300 0.315 188,000 57,520 0.3060 3.050 3.050 3.100 3.000 3.150 18,800 3.0596 -1.61%
2016-04-08 0 0.310 0.310 0.320 0.300 0.310 188,000 58,080 0.3089 3.100 3.100 3.200 3.000 3.100 18,800 3.0894 0.00%
2016-04-07 0 0.310 0.305 0.315 - - 0 0 - 3.100 3.050 3.150 - - 0 - 0.00%
2016-04-06 0 0.310 0.310 0.320 0.300 0.320 184,000 57,340 0.3116 3.100 3.100 3.200 3.000 3.200 18,400 3.1163 -4.62%
2016-04-05 0 0.325 0.320 0.325 - - 0 0 - 3.250 3.200 3.250 - - 0 - 0.00%
2016-04-01 0 0.325 0.320 0.330 0.315 0.335 387,840 126,049 0.3250 3.250 3.200 3.300 3.150 3.350 38,784 3.2500 -2.99%
2016-03-31 0 0.335 0.335 0.345 0.335 0.340 123,455 41,885 0.3393 3.350 3.350 3.450 3.350 3.400 12,346 3.3927 -2.90%
2016-03-30 0 0.345 0.340 0.350 0.345 0.345 49,600 17,072 0.3442 3.450 3.400 3.500 3.450 3.450 4,960 3.4419 2.99%
2016-03-29 0 0.335 0.330 0.345 0.330 0.335 369,682 123,676 0.3345 3.350 3.300 3.450 3.300 3.350 36,968 3.3455 -2.90%
2016-03-24 0 0.345 0.340 0.345 0.340 0.345 1,068,000 363,760 0.3406 3.450 3.400 3.450 3.400 3.450 106,800 3.4060 -2.82%
2016-03-23 0 0.355 0.355 0.360 0.350 0.355 57,197 20,027 0.3501 3.550 3.550 3.600 3.500 3.550 5,720 3.5014 -4.05%
2016-03-22 0 0.370 0.350 0.370 0.350 0.370 104,000 38,160 0.3669 3.700 3.500 3.700 3.500 3.700 10,400 3.6692 4.23%
2016-03-21 0 0.355 0.350 0.355 0.350 0.355 92,000 32,280 0.3509 3.550 3.500 3.550 3.500 3.550 9,200 3.5087 0.00%
2016-03-18 0 0.355 0.350 0.360 0.350 0.355 59,962 20,927 0.3490 3.550 3.500 3.600 3.500 3.550 5,996 3.4900 -1.39%
2016-03-17 0 0.360 0.350 0.370 0.350 0.360 220,000 78,600 0.3573 3.600 3.500 3.700 3.500 3.600 22,000 3.5727 0.00%
2016-03-16 0 0.360 0.355 0.360 0.360 0.360 64,000 23,040 0.3600 3.600 3.550 3.600 3.600 3.600 6,400 3.6000 -2.70%
2016-03-15 0 0.370 0.360 0.380 0.360 0.370 140,000 51,000 0.3643 3.700 3.600 3.800 3.600 3.700 14,000 3.6429 -1.33%
2016-03-14 0 0.375 0.370 0.385 0.370 0.395 673,013 261,879 0.3891 3.750 3.700 3.850 3.700 3.950 67,301 3.8911 1.35%
2016-03-11 0 0.370 0.360 0.380 0.360 0.370 72,000 26,380 0.3664 3.700 3.600 3.800 3.600 3.700 7,200 3.6639 1.37%
2016-03-10 0 0.365 0.365 0.375 0.350 0.380 564,000 205,420 0.3642 3.650 3.650 3.750 3.500 3.800 56,400 3.6422 -3.95%
2016-03-09 0 0.380 0.380 0.385 0.340 0.400 1,024,000 392,880 0.3837 3.800 3.800 3.850 3.400 4.000 102,400 3.8367 11.76%
2016-03-08 0 0.340 0.335 0.350 0.340 0.340 60,000 20,400 0.3400 3.400 3.350 3.500 3.400 3.400 6,000 3.4000 1.49%
2016-03-07 0 0.335 0.335 0.345 0.335 0.335 8,000 2,680 0.3350 3.350 3.350 3.450 3.350 3.350 800 3.3500 -4.29%
2016-03-04 0 0.350 0.345 0.350 0.345 0.350 412,000 144,140 0.3499 3.500 3.450 3.500 3.450 3.500 41,200 3.4985 0.00%
2016-03-03 0 0.350 0.345 0.350 0.345 0.365 1,200,000 424,320 0.3536 3.500 3.450 3.500 3.450 3.650 120,000 3.5360 -2.78%
2016-03-02 0 0.360 0.350 0.360 0.315 0.375 1,706,680 600,695 0.3520 3.600 3.500 3.600 3.150 3.750 170,668 3.5197 12.50%
2016-03-01 0 0.320 0.310 0.320 0.310 0.340 532,000 172,360 0.3240 3.200 3.100 3.200 3.100 3.400 53,200 3.2398 -5.88%
2016-02-29 0 0.340 0.340 0.350 0.340 0.345 143,360 48,935 0.3413 3.400 3.400 3.500 3.400 3.450 14,336 3.4134 -2.86%
2016-02-26 0 0.350 0.350 0.370 - - 0 0 - 3.500 3.500 3.700 - - 0 - 0.00%
2016-02-25 0 0.350 0.350 0.380 0.350 0.360 233,760 83,000 0.3551 3.500 3.500 3.800 3.500 3.600 23,376 3.5507 -5.41%
2016-02-24 0 0.370 0.360 0.375 0.335 0.380 688,000 244,520 0.3554 3.700 3.600 3.750 3.350 3.800 68,800 3.5541 7.25%
2016-02-23 0 0.345 0.335 0.345 0.325 0.350 448,000 152,140 0.3396 3.450 3.350 3.450 3.250 3.500 44,800 3.3960 7.81%
2016-02-22 0 0.320 0.315 0.325 0.320 0.325 372,000 119,140 0.3203 3.200 3.150 3.250 3.200 3.250 37,200 3.2027 0.00%
2016-02-19 0 0.320 0.320 0.325 0.320 0.320 204,000 65,280 0.3200 3.200 3.200 3.250 3.200 3.200 20,400 3.2000 1.59%
2016-02-18 0 0.315 0.305 0.325 0.305 0.315 79,360 24,234 0.3054 3.150 3.050 3.250 3.050 3.150 7,936 3.0537 1.61%
2016-02-17 0 0.310 0.305 0.320 0.305 0.315 372,000 115,720 0.3111 3.100 3.050 3.200 3.050 3.150 37,200 3.1108 -3.12%
2016-02-16 0 0.320 0.320 0.325 0.320 0.325 372,000 120,520 0.3240 3.200 3.200 3.250 3.200 3.250 37,200 3.2398 3.23%
2016-02-15 0 0.310 0.300 0.325 0.310 0.310 132,000 40,920 0.3100 3.100 3.000 3.250 3.100 3.100 13,200 3.1000 1.64%
2016-02-12 0 0.305 0.305 0.315 0.300 0.305 212,000 64,140 0.3025 3.050 3.050 3.150 3.000 3.050 21,200 3.0255 -6.15%
2016-02-11 0 0.325 0.310 0.325 - - 0 0 - 3.250 3.100 3.250 - - 0 - 0.00%
2016-02-05 0 0.325 0.315 0.325 0.320 0.325 78,290 25,226 0.3222 3.250 3.150 3.250 3.200 3.250 7,829 3.2221 0.00%
2016-02-04 0 0.325 0.320 0.325 0.320 0.325 92,000 29,560 0.3213 3.250 3.200 3.250 3.200 3.250 9,200 3.2130 1.56%
2016-02-03 0 0.320 0.305 0.320 - - 0 0 - 3.200 3.050 3.200 - - 0 - 0.00%
2016-02-02 0 0.320 0.320 0.335 0.320 0.320 204,000 65,280 0.3200 3.200 3.200 3.350 3.200 3.200 20,400 3.2000 -1.54%
2016-02-01 0 0.325 0.325 0.335 0.325 0.325 4,000 1,300 0.3250 3.250 3.250 3.350 3.250 3.250 400 3.2500 -1.52%
2016-01-29 0 0.330 0.320 0.330 0.310 0.330 52,000 17,080 0.3285 3.300 3.200 3.300 3.100 3.300 5,200 3.2846 3.13%
2016-01-28 0 0.320 0.310 0.320 0.325 0.325 4,000 1,300 0.3250 3.200 3.100 3.200 3.250 3.250 400 3.2500 0.00%
2016-01-27 0 0.320 0.320 0.350 0.315 0.315 108,000 34,020 0.3150 3.200 3.200 3.500 3.150 3.150 10,800 3.1500 0.00%
2016-01-26 0 0.320 0.310 0.350 0.305 0.350 412,000 133,960 0.3251 3.200 3.100 3.500 3.050 3.500 41,200 3.2515 -7.25%
2016-01-25 0 0.345 0.340 0.370 - - 588 194 0.3299 3.450 3.400 3.700 - - 59 3.2993 0.00%
2016-01-22 0 0.345 0.345 0.370 0.340 0.340 100,000 34,000 0.3400 3.450 3.450 3.700 3.400 3.400 10,000 3.4000 -1.43%
2016-01-21 0 0.350 0.345 0.350 0.350 0.355 192,000 67,600 0.3521 3.500 3.450 3.500 3.500 3.550 19,200 3.5208 0.00%
2016-01-20 0 0.350 0.350 0.370 0.350 0.365 169,152 59,540 0.3520 3.500 3.500 3.700 3.500 3.650 16,915 3.5199 -5.41%
2016-01-19 0 0.370 0.370 0.390 0.370 0.375 201,440 74,564 0.3702 3.700 3.700 3.900 3.700 3.750 20,144 3.7015 -2.63%
2016-01-18 0 0.380 0.380 0.405 0.380 0.395 152,000 59,040 0.3884 3.800 3.800 4.050 3.800 3.950 15,200 3.8842 -6.17%
2016-01-15 0 0.405 0.390 0.415 0.405 0.410 40,000 16,300 0.4075 4.050 3.900 4.150 4.050 4.100 4,000 4.0750 -1.22%
2016-01-14 0 0.410 0.395 0.410 - - 0 0 - 4.100 3.950 4.100 - - 0 - 0.00%
2016-01-13 0 0.410 0.400 0.420 0.400 0.410 160,000 64,560 0.4035 4.100 4.000 4.200 4.000 4.100 16,000 4.0350 2.50%
2016-01-12 0 0.400 0.400 0.410 0.395 0.400 161,600 64,568 0.3996 4.000 4.000 4.100 3.950 4.000 16,160 3.9955 -2.44%
2016-01-11 0 0.410 0.410 0.415 0.370 0.420 376,000 152,980 0.4069 4.100 4.100 4.150 3.700 4.200 37,600 4.0686 -6.82%
2016-01-08 0 0.440 0.425 0.450 - - 0 0 - 4.400 4.250 4.500 - - 0 - 0.00%
2016-01-07 0 0.440 0.435 0.445 0.440 0.455 452,145 201,820 0.4464 4.400 4.350 4.450 4.400 4.550 45,215 4.4636 -3.30%
2016-01-06 0 0.455 0.455 0.460 0.450 0.455 88,000 39,940 0.4539 4.550 4.550 4.600 4.500 4.550 8,800 4.5386 0.00%
2016-01-05 0 0.455 0.445 0.455 0.440 0.480 371,406 170,267 0.4584 4.550 4.450 4.550 4.400 4.800 37,141 4.5844 3.41%
2016-01-04 0 0.440 0.440 0.450 0.440 0.455 144,000 64,540 0.4482 4.400 4.400 4.500 4.400 4.550 14,400 4.4819 -4.35%
2015-12-31 0 0.460 0.455 0.470 - - 0 0 - 4.600 4.550 4.700 - - 0 - 0.00%
2015-12-30 0 0.460 0.460 0.470 0.455 0.470 528,000 244,260 0.4626 4.600 4.600 4.700 4.550 4.700 52,800 4.6261 1.10%
2015-12-29 0 0.455 0.455 0.465 0.455 0.460 78,400 35,696 0.4553 4.550 4.550 4.650 4.550 4.600 7,840 4.5531 -1.09%
2015-12-28 0 0.460 0.460 0.465 0.455 0.465 292,320 134,540 0.4602 4.600 4.600 4.650 4.550 4.650 29,232 4.6025 -4.17%
2015-12-24 0 0.480 0.460 0.480 0.460 0.480 44,000 20,440 0.4645 4.800 4.600 4.800 4.600 4.800 4,400 4.6455 1.05%
2015-12-23 0 0.475 0.470 0.475 0.465 0.485 366,836 174,842 0.4766 4.750 4.700 4.750 4.650 4.850 36,684 4.7662 -1.04%
2015-12-22 0 0.480 0.465 0.480 0.465 0.485 1,280,000 603,120 0.4712 4.800 4.650 4.800 4.650 4.850 128,000 4.7119 -1.03%
2015-12-21 0 0.485 0.480 0.485 0.455 0.500 387,360 186,225 0.4808 4.850 4.800 4.850 4.550 5.000 38,736 4.8075 -2.02%
2015-12-18 0 0.495 0.495 0.500 0.495 0.500 724,000 358,600 0.4953 4.950 4.950 5.000 4.950 5.000 72,400 4.9530 -1.00%
2015-12-17 0 0.500 0.500 0.510 0.495 0.530 1,566,976 787,606 0.5026 5.000 5.000 5.100 4.950 5.300 156,698 5.0263 0.00%
2015-12-16 0 0.500 0.500 0.510 0.500 0.550 666,165 343,213 0.5152 5.000 5.000 5.100 5.000 5.500 66,617 5.1521 -5.66%
2015-12-15 0 0.530 0.500 0.530 0.500 0.570 1,057,114 552,385 0.5225 5.300 5.000 5.300 5.000 5.700 105,711 5.2254 6.00%
2015-12-14 0 0.500 0.490 0.500 0.500 0.510 540,185 270,068 0.5000 5.000 4.900 5.000 5.000 5.100 54,019 4.9995 -1.96%
2015-12-11 0 0.510 0.500 0.510 0.500 0.520 1,260,000 636,440 0.5051 5.100 5.000 5.100 5.000 5.200 126,000 5.0511 -1.92%
2015-12-10 0 0.520 0.510 0.520 0.490 0.530 1,657,658 832,559 0.5023 5.200 5.100 5.200 4.900 5.300 165,766 5.0225 5.05%
2015-12-09 0 0.495 0.495 0.500 0.480 0.550 10,868,000 5,396,360 0.4965 4.950 4.950 5.000 4.800 5.500 1,086,800 4.9654 -11.61%
2015-12-08 0 0.560 0.550 0.560 0.530 0.570 2,645,990 1,452,774 0.5490 5.600 5.500 5.600 5.300 5.700 264,599 5.4905 -5.08%
2015-12-07 0 0.590 0.570 0.590 0.560 0.620 10,475,906 6,197,989 0.5916 5.900 5.700 5.900 5.600 6.200 1,047,591 5.9164 0.00%
2015-12-04 0 0.590 0.570 0.590 0.560 0.600 2,012,000 1,148,680 0.5709 5.900 5.700 5.900 5.600 6.000 201,200 5.7091 0.00%
2015-12-03 0 0.590 0.580 0.590 0.560 0.620 8,131,680 4,787,737 0.5888 5.900 5.800 5.900 5.600 6.200 813,168 5.8878 0.00%
2015-12-02 0 0.590 0.580 0.590 0.560 0.630 6,756,300 3,947,322 0.5842 5.900 5.800 5.900 5.600 6.300 675,630 5.8424 5.36%
2015-12-01 0 0.560 0.550 0.560 0.550 0.570 1,496,000 830,000 0.5548 5.600 5.500 5.600 5.500 5.700 149,600 5.5481 0.00%
2015-11-30 0 0.560 0.550 0.560 0.530 0.560 902,720 491,558 0.5445 5.600 5.500 5.600 5.300 5.600 90,272 5.4453 -1.75%
2015-11-27 0 0.570 0.560 0.570 0.550 0.600 3,393,774 1,902,381 0.5606 5.700 5.600 5.700 5.500 6.000 339,377 5.6055 3.64%
2015-11-26 0 0.550 0.530 0.550 0.500 0.570 2,595,980 1,400,590 0.5395 5.500 5.300 5.500 5.000 5.700 259,598 5.3952 10.00%
2015-11-25 0 0.500 0.495 0.500 0.500 0.500 44,000 22,000 0.5000 5.000 4.950 5.000 5.000 5.000 4,400 5.0000 0.00%
2015-11-24 0 0.500 0.495 0.510 0.500 0.520 280,000 141,160 0.5041 5.000 4.950 5.100 5.000 5.200 28,000 5.0414 -3.85%
2015-11-23 0 0.520 0.500 0.520 0.500 0.560 1,192,000 627,800 0.5267 5.200 5.000 5.200 5.000 5.600 119,200 5.2668 -7.14%
2015-11-20 0 0.560 0.530 0.560 0.500 0.560 780,000 412,360 0.5287 5.600 5.300 5.600 5.000 5.600 78,000 5.2867 9.80%
2015-11-19 0 0.510 0.500 0.510 0.500 0.510 108,000 54,080 0.5007 5.100 5.000 5.100 5.000 5.100 10,800 5.0074 0.00%
2015-11-18 0 0.510 0.510 0.520 0.510 0.520 161,363 82,760 0.5129 5.100 5.100 5.200 5.100 5.200 16,136 5.1288 2.00%
2015-11-17 0 0.500 0.500 0.510 0.495 0.540 467,981 237,671 0.5079 5.000 5.000 5.100 4.950 5.400 46,798 5.0786 -1.96%
2015-11-16 0 0.510 0.495 0.510 0.450 0.510 320,000 154,120 0.4816 5.100 4.950 5.100 4.500 5.100 32,000 4.8163 0.00%
2015-11-13 0 0.510 0.500 0.510 0.485 0.510 379,946 188,034 0.4949 5.100 5.000 5.100 4.850 5.100 37,995 4.9490 2.00%
2015-11-12 0 0.500 0.495 0.510 0.500 0.520 549,120 276,577 0.5037 5.000 4.950 5.100 5.000 5.200 54,912 5.0367 -7.41%
2015-11-11 0 0.540 0.530 0.540 0.520 0.550 1,023,590 538,247 0.5258 5.400 5.300 5.400 5.200 5.500 102,359 5.2584 3.85%
2015-11-10 0 0.520 0.510 0.520 0.495 0.520 3,660,000 1,865,620 0.5097 5.200 5.100 5.200 4.950 5.200 366,000 5.0973 0.00%
2015-11-09 0 0.520 0.500 0.520 0.480 0.560 2,548,035 1,278,516 0.5018 5.200 5.000 5.200 4.800 5.600 254,804 5.0177 -5.45%
2015-11-06 0 0.550 0.530 0.550 0.520 0.580 1,925,200 1,039,252 0.5398 5.500 5.300 5.500 5.200 5.800 192,520 5.3982 3.77%
2015-11-05 0 0.530 0.500 0.540 0.495 0.530 352,800 180,004 0.5102 5.300 5.000 5.400 4.950 5.300 35,280 5.1022 3.92%
2015-11-04 0 0.510 0.500 0.510 0.495 0.510 370,000 184,845 0.4996 5.100 5.000 5.100 4.950 5.100 37,000 4.9958 -1.92%
2015-11-03 0 0.520 0.510 0.520 0.495 0.520 172,000 86,660 0.5038 5.200 5.100 5.200 4.950 5.200 17,200 5.0384 0.00%
2015-11-02 0 0.520 0.500 0.520 0.480 0.520 440,000 214,820 0.4882 5.200 5.000 5.200 4.800 5.200 44,000 4.8823 5.05%
2015-10-30 0 0.495 0.495 0.510 0.495 0.510 240,000 120,380 0.5016 4.950 4.950 5.100 4.950 5.100 24,000 5.0158 -1.00%
2015-10-29 0 0.500 0.490 0.500 0.485 0.520 1,064,000 526,440 0.4948 5.000 4.900 5.000 4.850 5.200 106,400 4.9477 2.04%
2015-10-28 0 0.490 0.485 0.495 0.485 0.550 1,036,000 525,480 0.5072 4.900 4.850 4.950 4.850 5.500 103,600 5.0722 -3.92%
2015-10-27 0 0.510 0.485 0.520 0.465 0.510 548,368 266,067 0.4852 5.100 4.850 5.200 4.650 5.100 54,837 4.8520 9.68%
2015-10-26 0 0.465 0.465 0.470 0.465 0.490 90,245 42,705 0.4732 4.650 4.650 4.700 4.650 4.900 9,025 4.7321 -5.10%
2015-10-23 0 0.490 0.475 0.490 0.475 0.520 1,184,000 571,820 0.4830 4.900 4.750 4.900 4.750 5.200 118,400 4.8296 3.16%
2015-10-22 0 0.475 0.440 0.485 0.425 0.480 1,688,000 750,660 0.4447 4.750 4.400 4.850 4.250 4.800 168,800 4.4470 7.95%
2015-10-20 0 0.440 0.435 0.450 0.435 0.445 756,000 332,980 0.4404 4.400 4.350 4.500 4.350 4.450 75,600 4.4045 -2.22%
2015-10-19 0 0.450 0.440 0.450 0.420 0.450 413,176 180,950 0.4379 4.500 4.400 4.500 4.200 4.500 41,318 4.3795 3.45%
2015-10-16 0 0.435 0.435 0.440 0.430 0.440 1,600,000 696,260 0.4352 4.350 4.350 4.400 4.300 4.400 160,000 4.3516 -2.25%
2015-10-15 0 0.445 0.435 0.445 0.435 0.490 2,944,000 1,333,700 0.4530 4.450 4.350 4.450 4.350 4.900 294,400 4.5302 0.00%
2015-10-14 0 0.445 0.435 0.445 0.430 0.445 648,000 286,660 0.4424 4.450 4.350 4.450 4.300 4.450 64,800 4.4238 1.14%
2015-10-13 0 0.440 0.430 0.440 0.430 0.445 276,960 120,813 0.4362 4.400 4.300 4.400 4.300 4.450 27,696 4.3621 1.15%
2015-10-12 0 0.435 0.420 0.435 0.415 0.460 1,368,000 583,320 0.4264 4.350 4.200 4.350 4.150 4.600 136,800 4.2640 -2.25%
2015-10-09 0 0.445 0.425 0.450 0.415 0.445 2,160,000 934,320 0.4326 4.450 4.250 4.500 4.150 4.450 216,000 4.3256 7.23%
2015-10-08 0 0.415 0.405 0.415 0.400 0.460 1,388,250 578,836 0.4170 4.150 4.050 4.150 4.000 4.600 138,825 4.1695 -1.19%
2015-10-07 0 0.420 0.410 0.415 0.385 0.435 1,508,000 622,900 0.4131 4.200 4.100 4.150 3.850 4.350 150,800 4.1306 5.00%
2015-10-06 0 0.400 0.400 0.410 0.400 0.440 1,784,000 736,740 0.4130 4.000 4.000 4.100 4.000 4.400 178,400 4.1297 -6.98%
2015-10-05 0 0.430 0.425 0.430 0.345 0.455 4,480,400 1,832,662 0.4090 4.300 4.250 4.300 3.450 4.550 448,040 4.0904 28.36%
2015-10-02 0 0.335 0.330 0.340 0.325 0.335 368,000 122,760 0.3336 3.350 3.300 3.400 3.250 3.350 36,800 3.3359 1.52%
2015-09-30 0 0.330 0.330 0.350 0.325 0.340 96,000 32,060 0.3340 3.300 3.300 3.500 3.250 3.400 9,600 3.3396 -2.94%
2015-09-29 0 0.340 0.320 0.345 - - 0 0 - 3.400 3.200 3.450 - - 0 - 0.00%
2015-09-25 0 0.340 0.340 0.355 - - 0 0 - 3.400 3.400 3.550 - - 0 - 0.00%
2015-09-24 0 0.340 0.340 0.360 - - 0 0 - 3.400 3.400 3.600 - - 0 - 0.00%
2015-09-23 0 0.340 0.340 0.360 0.340 0.345 80,000 27,260 0.3408 3.400 3.400 3.600 3.400 3.450 8,000 3.4075 -1.45%
2015-09-22 0 0.345 0.345 0.355 0.345 0.360 388,000 137,980 0.3556 3.450 3.450 3.550 3.450 3.600 38,800 3.5562 0.00%
2015-09-21 0 0.345 0.345 0.350 0.335 0.350 472,000 160,900 0.3409 3.450 3.450 3.500 3.350 3.500 47,200 3.4089 -4.17%
2015-09-18 0 0.360 0.345 0.360 0.345 0.360 1,028,000 356,000 0.3463 3.600 3.450 3.600 3.450 3.600 102,800 3.4630 1.41%
2015-09-17 0 0.355 0.350 0.365 0.355 0.370 368,000 133,080 0.3616 3.550 3.500 3.650 3.550 3.700 36,800 3.6163 -5.33%
2015-09-16 0 0.375 0.355 0.380 0.345 0.375 670,000 242,830 0.3624 3.750 3.550 3.800 3.450 3.750 67,000 3.6243 7.14%
2015-09-15 0 0.350 0.345 0.360 0.345 0.350 920,000 318,400 0.3461 3.500 3.450 3.600 3.450 3.500 92,000 3.4609 2.94%
2015-09-14 0 0.340 0.335 0.340 0.340 0.360 400,000 137,960 0.3449 3.400 3.350 3.400 3.400 3.600 40,000 3.4490 -2.86%
2015-09-11 0 0.350 0.350 0.360 0.340 0.360 536,000 188,220 0.3512 3.500 3.500 3.600 3.400 3.600 53,600 3.5116 -1.41%
2015-09-10 0 0.355 0.345 0.355 0.340 0.355 152,000 52,460 0.3451 3.550 3.450 3.550 3.400 3.550 15,200 3.4513 -1.39%
2015-09-09 0 0.360 0.350 0.365 0.345 0.370 1,116,000 397,460 0.3561 3.600 3.500 3.650 3.450 3.700 111,600 3.5615 -1.37%
2015-09-08 0 0.365 0.355 0.365 0.315 0.455 1,388,000 491,620 0.3542 3.650 3.550 3.650 3.150 4.550 138,800 3.5419 15.87%
2015-09-07 0 0.315 0.305 0.340 0.300 0.315 480,800 146,724 0.3052 3.150 3.050 3.400 3.000 3.150 48,080 3.0517 5.00%
2015-09-04 0 0.300 0.300 0.335 0.300 0.305 72,000 21,880 0.3039 3.000 3.000 3.350 3.000 3.050 7,200 3.0389 -3.23%
2015-09-02 0 0.310 0.310 0.320 0.300 0.320 856,000 268,420 0.3136 3.100 3.100 3.200 3.000 3.200 85,600 3.1357 -8.82%
2015-09-01 0 0.340 0.320 0.345 0.320 0.340 820,000 277,840 0.3388 3.400 3.200 3.450 3.200 3.400 82,000 3.3883 1.49%
2015-08-31 0 0.335 0.325 0.340 - - 0 0 - 3.350 3.250 3.400 - - 0 - 0.00%
2015-08-28 0 0.335 0.330 0.340 0.330 0.345 327,761 110,784 0.3380 3.350 3.300 3.400 3.300 3.450 32,776 3.3800 0.00%
2015-08-27 0 0.335 0.330 0.340 0.320 0.335 752,000 247,600 0.3293 3.350 3.300 3.400 3.200 3.350 75,200 3.2926 8.06%
2015-08-26 0 0.310 0.305 0.315 0.300 0.315 460,736 141,713 0.3076 3.100 3.050 3.150 3.000 3.150 46,074 3.0758 3.33%
2015-08-25 0 0.300 0.300 0.310 0.300 0.335 1,033,600 324,265 0.3137 3.000 3.000 3.100 3.000 3.350 103,360 3.1372 -1.64%
2015-08-24 0 0.305 0.300 0.305 0.300 0.330 1,202,304 369,476 0.3073 3.050 3.000 3.050 3.000 3.300 120,230 3.0731 -15.28%
2015-08-21 0 0.360 0.360 0.365 0.345 0.370 3,028,000 1,079,280 0.3564 3.600 3.600 3.650 3.450 3.700 302,800 3.5643 -7.69%
2015-08-20 0 0.390 0.390 0.395 0.375 0.395 1,072,000 414,460 0.3866 3.900 3.900 3.950 3.750 3.950 107,200 3.8662 -3.70%
2015-08-19 0 0.405 0.405 0.410 0.395 0.410 1,700,000 678,820 0.3993 4.050 4.050 4.100 3.950 4.100 170,000 3.9931 -4.71%
2015-08-18 0 0.425 0.425 0.430 0.420 0.430 464,000 198,240 0.4272 4.250 4.250 4.300 4.200 4.300 46,400 4.2724 -1.16%
2015-08-17 0 0.430 0.430 0.435 0.425 0.440 844,000 364,260 0.4316 4.300 4.300 4.350 4.250 4.400 84,400 4.3159 -2.27%
2015-08-14 0 0.440 0.440 0.445 0.435 0.440 169,612 74,288 0.4380 4.400 4.400 4.450 4.350 4.400 16,961 4.3799 0.00%
2015-08-13 0 0.440 0.435 0.445 0.435 0.450 802,634 357,873 0.4459 4.400 4.350 4.450 4.350 4.500 80,263 4.4587 -1.12%
2015-08-12 0 0.445 0.440 0.445 0.430 0.455 3,196,000 1,395,240 0.4366 4.450 4.400 4.450 4.300 4.550 319,600 4.3656 -5.32%
2015-08-11 0 0.470 0.465 0.475 0.455 0.520 2,849,906 1,389,067 0.4874 4.700 4.650 4.750 4.550 5.200 284,991 4.8741 4.44%
2015-08-10 0 0.450 0.450 0.455 0.440 0.455 500,000 223,560 0.4471 4.500 4.500 4.550 4.400 4.550 50,000 4.4712 -1.10%
2015-08-07 0 0.455 0.450 0.455 0.450 0.460 380,000 172,880 0.4549 4.550 4.500 4.550 4.500 4.600 38,000 4.5495 3.41%
2015-08-06 0 0.440 0.440 0.445 0.440 0.440 40,000 17,600 0.4400 4.400 4.400 4.450 4.400 4.400 4,000 4.4000 -2.22%
2015-08-05 0 0.450 0.450 0.455 0.445 0.455 251,981 113,372 0.4499 4.500 4.500 4.550 4.450 4.550 25,198 4.4992 2.27%
2015-08-04 0 0.440 0.440 0.445 0.430 0.455 1,008,000 442,380 0.4389 4.400 4.400 4.450 4.300 4.550 100,800 4.3887 0.00%
2015-08-03 0 0.440 0.430 0.440 0.430 0.470 1,208,424 535,593 0.4432 4.400 4.300 4.400 4.300 4.700 120,842 4.4322 -1.12%
2015-07-31 0 0.445 0.445 0.450 0.435 0.455 478,000 210,950 0.4413 4.450 4.450 4.500 4.350 4.550 47,800 4.4132 -1.11%
2015-07-30 0 0.450 0.445 0.455 0.440 0.460 1,172,000 527,300 0.4499 4.500 4.450 4.550 4.400 4.600 117,200 4.4991 -3.23%
2015-07-29 0 0.465 0.465 0.470 0.460 0.480 488,000 230,340 0.4720 4.650 4.650 4.700 4.600 4.800 48,800 4.7201 0.00%
2015-07-28 0 0.465 0.455 0.465 0.440 0.490 2,064,000 962,640 0.4664 4.650 4.550 4.650 4.400 4.900 206,400 4.6640 -1.06%
2015-07-27 0 0.470 0.475 0.480 0.450 0.530 3,472,000 1,675,080 0.4825 4.700 4.750 4.800 4.500 5.300 347,200 4.8245 -12.96%
2015-07-24 0 0.540 0.530 0.540 0.520 0.560 2,196,000 1,204,200 0.5484 5.400 5.300 5.400 5.200 5.600 219,600 5.4836 0.00%
2015-07-23 0 0.540 0.530 0.540 0.520 0.550 1,037,971 556,785 0.5364 5.400 5.300 5.400 5.200 5.500 103,797 5.3642 0.00%
2015-07-22 0 0.540 0.530 0.540 0.520 0.550 588,000 314,360 0.5346 5.400 5.300 5.400 5.200 5.500 58,800 5.3463 -3.57%
2015-07-21 0 0.560 0.550 0.560 0.550 0.560 1,180,147 650,498 0.5512 5.600 5.500 5.600 5.500 5.600 118,015 5.5120 1.82%
2015-07-20 0 0.550 0.540 0.550 0.530 0.580 2,588,000 1,424,240 0.5503 5.500 5.400 5.500 5.300 5.800 258,800 5.5032 3.77%
2015-07-17 0 0.530 0.520 0.530 0.500 0.550 1,792,000 949,280 0.5297 5.300 5.200 5.300 5.000 5.500 179,200 5.2973 3.92%
2015-07-16 0 0.510 0.500 0.510 0.485 0.540 1,608,000 818,620 0.5091 5.100 5.000 5.100 4.850 5.400 160,800 5.0909 2.00%
2015-07-15 0 0.500 0.495 0.510 0.500 0.560 3,568,282 1,816,383 0.5090 5.000 4.950 5.100 5.000 5.600 356,828 5.0904 -9.09%
2015-07-14 0 0.550 0.540 0.550 0.520 0.600 3,208,000 1,806,560 0.5631 5.500 5.400 5.500 5.200 6.000 320,800 5.6314 -3.51%
2015-07-13 0 0.570 0.560 0.570 0.480 0.580 3,651,680 1,976,473 0.5413 5.700 5.600 5.700 4.800 5.800 365,168 5.4125 9.62%
2015-07-10 0 0.520 0.490 0.500 0.450 0.520 4,137,478 1,966,265 0.4752 5.200 4.900 5.000 4.500 5.200 413,748 4.7523 20.93%
2015-07-09 0 0.430 0.430 0.440 0.310 0.450 7,776,000 3,024,220 0.3889 4.300 4.300 4.400 3.100 4.500 777,600 3.8892 38.71%
2015-07-08 0 0.310 0.310 0.340 0.260 0.395 6,220,000 2,043,740 0.3286 3.100 3.100 3.400 2.600 3.950 622,000 3.2858 -27.06%
2015-07-07 0 0.425 0.425 0.440 0.420 0.500 3,388,000 1,594,440 0.4706 4.250 4.250 4.400 4.200 5.000 338,800 4.7061 -16.67%
2015-07-06 0 0.510 0.500 0.510 0.455 0.640 7,771,360 3,890,952 0.5007 5.100 5.000 5.100 4.550 6.400 777,136 5.0068 -19.05%
2015-07-03 0 0.630 0.620 0.630 0.590 0.650 4,617,915 2,839,088 0.6148 6.300 6.200 6.300 5.900 6.500 461,792 6.1480 -4.55%
2015-07-02 0 0.660 0.650 0.680 0.650 0.710 2,475,187 1,682,911 0.6799 6.600 6.500 6.800 6.500 7.100 247,519 6.7991 -5.71%
2015-06-30 0 0.700 0.700 0.710 0.640 0.710 3,196,000 2,161,560 0.6763 7.000 7.000 7.100 6.400 7.100 319,600 6.7633 -2.78%
2015-06-29 0 0.720 0.710 0.720 0.680 0.770 5,100,000 3,786,960 0.7425 7.200 7.100 7.200 6.800 7.700 510,000 7.4254 -5.26%
2015-06-26 0 0.760 0.760 0.770 0.760 0.800 2,910,400 2,253,712 0.7744 7.600 7.600 7.700 7.600 8.000 291,040 7.7437 -5.00%
2015-06-25 0 0.800 0.790 0.800 0.770 0.810 2,089,280 1,653,172 0.7913 8.000 7.900 8.000 7.700 8.100 208,928 7.9126 -2.44%
2015-06-24 0 0.820 0.800 0.820 0.780 0.820 3,120,160 2,518,241 0.8071 8.200 8.000 8.200 7.800 8.200 312,016 8.0709 3.80%
2015-06-23 0 0.790 0.780 0.790 0.770 0.810 2,276,000 1,793,520 0.7880 7.900 7.800 7.900 7.700 8.100 227,600 7.8801 -2.47%
2015-06-22 0 0.810 0.790 0.810 0.790 0.810 1,424,887 1,137,234 0.7981 8.100 7.900 8.100 7.900 8.100 142,489 7.9812 1.25%
2015-06-19 0 0.800 0.790 0.800 0.790 0.840 2,884,000 2,346,120 0.8135 8.000 7.900 8.000 7.900 8.400 288,400 8.1350 -3.61%
2015-06-18 0 0.830 0.820 0.830 0.800 0.840 3,271,906 2,686,326 0.8210 8.300 8.200 8.300 8.000 8.400 327,191 8.2103 1.22%
2015-06-17 0 0.820 0.810 0.820 0.770 0.830 2,285,171 1,838,158 0.8044 8.200 8.100 8.200 7.700 8.300 228,517 8.0439 3.80%
2015-06-16 0 0.790 0.790 0.800 0.790 0.830 2,924,800 2,344,544 0.8016 7.900 7.900 8.000 7.900 8.300 292,480 8.0161 -4.82%
2015-06-15 0 0.830 0.820 0.830 0.770 0.850 4,961,120 4,058,681 0.8181 8.300 8.200 8.300 7.700 8.500 496,112 8.1810 5.06%
2015-06-12 0 0.790 0.780 0.790 0.730 0.800 8,812,768 6,699,776 0.7602 7.900 7.800 7.900 7.300 8.000 881,277 7.6024 1.28%
2015-06-11 0 0.780 0.770 0.780 0.760 0.850 7,464,160 5,925,249 0.7938 7.800 7.700 7.800 7.600 8.500 746,416 7.9383 -1.27%
2015-06-10 0 0.790 0.800 0.810 0.790 0.880 7,918,854 6,591,834 0.8324 7.900 8.000 8.100 7.900 8.800 791,885 8.3242 -5.95%
2015-06-09 0 0.840 0.830 0.860 0.830 0.920 9,156,000 7,879,920 0.8606 8.400 8.300 8.600 8.300 9.200 915,600 8.6063 -9.68%
2015-06-08 0 0.930 0.920 0.930 0.900 0.970 5,724,864 5,340,487 0.9329 9.300 9.200 9.300 9.000 9.700 572,486 9.3286 0.00%
2015-06-05 0 0.930 0.920 0.930 0.910 1.160 27,459,686 27,752,460 1.0107 9.300 9.200 9.300 9.100 11.60 2,745,969 10.107 3.33%
2015-06-04 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-06-03 0 0.900 0.890 0.900 0.890 0.990 11,317,652 10,547,077 0.9319 9.000 8.900 9.000 8.900 9.900 1,131,765 9.3191 -7.22%
2015-06-02 0 0.970 0.970 0.980 0.900 1.040 31,032,585 30,517,194 0.9834 9.700 9.700 9.800 9.000 10.40 3,103,259 9.8339 7.78%
2015-06-01 0 0.900 0.900 0.910 0.780 0.920 25,336,504 21,274,078 0.8397 9.000 9.000 9.100 7.800 9.200 2,533,650 8.3966 18.42%
2015-05-29 0 0.760 0.760 0.770 0.730 0.790 9,315,200 7,174,016 0.7701 7.600 7.600 7.700 7.300 7.900 931,520 7.7014 4.11%
2015-05-28 0 0.730 0.730 0.740 0.730 0.760 5,004,000 3,718,280 0.7431 7.300 7.300 7.400 7.300 7.600 500,400 7.4306 -2.67%
2015-05-27 0 0.750 0.740 0.750 0.730 0.760 2,345,230 1,739,793 0.7418 7.500 7.400 7.500 7.300 7.600 234,523 7.4184 -1.32%
2015-05-26 0 0.760 0.750 0.760 0.740 0.820 12,727,840 9,922,480 0.7796 7.600 7.500 7.600 7.400 8.200 1,272,784 7.7959 1.33%
2015-05-22 0 0.750 0.750 0.760 0.700 0.780 15,370,092 11,634,906 0.7570 7.500 7.500 7.600 7.000 7.800 1,537,009 7.5698 5.63%
2015-05-21 0 0.710 0.710 0.720 0.690 0.710 2,824,272 1,982,751 0.7020 7.100 7.100 7.200 6.900 7.100 282,427 7.0204 1.43%
2015-05-20 0 0.700 0.690 0.700 0.690 0.720 4,288,764 3,016,510 0.7034 7.000 6.900 7.000 6.900 7.200 428,876 7.0335 -1.41%
2015-05-19 0 0.710 0.700 0.710 0.700 0.720 3,655,888 2,590,240 0.7085 7.100 7.000 7.100 7.000 7.200 365,589 7.0851 0.00%
2015-05-18 0 0.710 0.710 0.720 0.700 0.730 2,636,224 1,888,668 0.7164 7.100 7.100 7.200 7.000 7.300 263,622 7.1643 0.00%
2015-05-15 0 0.710 0.710 0.730 0.710 0.730 2,202,670 1,578,975 0.7168 7.100 7.100 7.300 7.100 7.300 220,267 7.1685 -2.74%
2015-05-14 0 0.730 0.720 0.730 0.700 0.730 4,108,654 2,938,188 0.7151 7.300 7.200 7.300 7.000 7.300 410,865 7.1512 4.29%
2015-05-13 0 0.700 0.700 0.710 0.700 0.720 4,916,000 3,475,840 0.7070 7.000 7.000 7.100 7.000 7.200 491,600 7.0705 -1.41%
2015-05-12 0 0.710 0.700 0.710 0.700 0.740 4,383,805 3,138,980 0.7160 7.100 7.000 7.100 7.000 7.400 438,381 7.1604 -2.74%
2015-05-11 0 0.730 0.720 0.740 0.720 0.750 3,296,800 2,418,792 0.7337 7.300 7.200 7.400 7.200 7.500 329,680 7.3368 0.00%
2015-05-08 0 0.730 0.720 0.730 0.720 0.760 5,859,200 4,309,600 0.7355 7.300 7.200 7.300 7.200 7.600 585,920 7.3553 -2.67%
2015-05-07 0 0.750 0.740 0.750 0.700 0.770 11,227,200 8,260,288 0.7357 7.500 7.400 7.500 7.000 7.700 1,122,720 7.3574 5.63%
2015-05-06 0 0.710 0.700 0.710 0.700 0.740 3,788,035 2,708,064 0.7149 7.100 7.000 7.100 7.000 7.400 378,804 7.1490 0.00%
2015-05-05 0 0.710 0.700 0.710 0.700 0.780 7,395,376 5,367,714 0.7258 7.100 7.000 7.100 7.000 7.800 739,538 7.2582 -6.58%
2015-05-04 0 0.760 0.760 0.770 0.720 0.800 13,137,335 10,011,909 0.7621 7.600 7.600 7.700 7.200 8.000 1,313,734 7.6210 8.57%
2015-04-30 0 0.700 0.700 0.710 0.690 0.720 3,558,381 2,476,651 0.6960 7.000 7.000 7.100 6.900 7.200 355,838 6.9601 -1.41%
2015-04-29 0 0.710 0.700 0.710 0.680 0.710 5,383,303 3,718,853 0.6908 7.100 7.000 7.100 6.800 7.100 538,330 6.9081 0.00%
2015-04-28 0 0.710 0.710 0.720 0.690 0.710 2,629,408 1,838,323 0.6991 7.100 7.100 7.200 6.900 7.100 262,941 6.9914 1.43%
2015-04-27 0 0.700 0.700 0.710 0.690 0.740 3,554,677 2,529,911 0.7117 7.000 7.000 7.100 6.900 7.400 355,468 7.1171 -1.41%
2015-04-24 0 0.710 0.700 0.710 0.690 0.720 1,916,471 1,357,067 0.7081 7.100 7.000 7.100 6.900 7.200 191,647 7.0811 0.00%
2015-04-23 0 0.710 0.710 0.730 0.690 0.750 3,892,208 2,830,095 0.7271 7.100 7.100 7.300 6.900 7.500 389,221 7.2712 2.90%
2015-04-22 0 0.690 0.690 0.700 0.680 0.700 1,874,336 1,295,341 0.6911 6.900 6.900 7.000 6.800 7.000 187,434 6.9109 1.47%
2015-04-21 0 0.680 0.680 0.700 0.630 0.730 4,556,520 3,154,738 0.6924 6.800 6.800 7.000 6.300 7.300 455,652 6.9236 -5.56%
2015-04-20 0 0.720 0.710 0.720 0.680 0.760 7,589,544 5,448,448 0.7179 7.200 7.100 7.200 6.800 7.600 758,954 7.1789 -5.26%
2015-04-17 0 0.760 0.760 0.770 0.750 0.810 6,235,583 4,800,210 0.7698 7.600 7.600 7.700 7.500 8.100 623,558 7.6981 -2.56%
2015-04-16 0 0.780 0.770 0.780 0.750 0.840 30,619,575 24,128,708 0.7880 7.800 7.700 7.800 7.500 8.400 3,061,958 7.8802 2.63%
2015-04-15 0 0.760 0.750 0.760 0.670 0.770 21,821,393 15,907,049 0.7290 7.600 7.500 7.600 6.700 7.700 2,182,139 7.2897 11.76%
2015-04-14 0 0.680 0.670 0.680 0.670 0.740 6,057,794 4,164,812 0.6875 6.800 6.700 6.800 6.700 7.400 605,779 6.8751 -6.85%
2015-04-13 0 0.730 0.730 0.740 0.650 0.730 8,957,613 6,212,517 0.6935 7.300 7.300 7.400 6.500 7.300 895,761 6.9355 8.96%
2015-04-10 0 0.670 0.670 0.680 0.660 0.690 1,972,375 1,323,268 0.6709 6.700 6.700 6.800 6.600 6.900 197,238 6.7090 -2.90%
2015-04-09 0 0.690 0.680 0.690 0.650 0.700 4,734,387 3,208,450 0.6777 6.900 6.800 6.900 6.500 7.000 473,439 6.7769 7.81%
2015-04-08 0 0.640 0.640 0.650 0.630 0.660 2,637,880 1,700,854 0.6448 6.400 6.400 6.500 6.300 6.600 263,788 6.4478 -3.03%
2015-04-02 0 0.660 0.660 0.670 0.650 0.680 2,521,933 1,672,337 0.6631 6.600 6.600 6.700 6.500 6.800 252,193 6.6312 -2.94%
2015-04-01 0 0.680 0.680 0.700 0.660 0.700 1,708,000 1,170,480 0.6853 6.800 6.800 7.000 6.600 7.000 170,800 6.8529 1.49%
2015-03-31 0 0.670 0.660 0.670 0.630 0.690 3,858,176 2,537,607 0.6577 6.700 6.600 6.700 6.300 6.900 385,818 6.5772 1.52%
2015-03-30 0 0.660 0.660 0.670 0.650 0.700 4,312,279 2,855,203 0.6621 6.600 6.600 6.700 6.500 7.000 431,228 6.6211 -5.71%
2015-03-27 0 0.700 0.690 0.700 0.670 0.740 8,302,400 5,789,224 0.6973 7.000 6.900 7.000 6.700 7.400 830,240 6.9730 -5.41%
2015-03-26 0 0.740 0.730 0.740 0.730 0.790 9,340,000 7,045,368 0.7543 7.400 7.300 7.400 7.300 7.900 934,000 7.5432 -3.90%
2015-03-25 0 0.770 0.760 0.770 0.740 0.800 11,475,260 8,848,514 0.7711 7.700 7.600 7.700 7.400 8.000 1,147,526 7.7109 2.67%
2015-03-24 0 0.750 0.740 0.750 0.680 0.770 11,816,846 8,689,646 0.7354 7.500 7.400 7.500 6.800 7.700 1,181,685 7.3536 5.63%
2015-03-23 0 0.710 0.700 0.710 0.690 0.730 10,364,098 7,394,684 0.7135 7.100 7.000 7.100 6.900 7.300 1,036,410 7.1349 4.41%
2015-03-20 0 0.680 0.670 0.680 0.670 0.740 12,422,734 8,687,929 0.6994 6.800 6.700 6.800 6.700 7.400 1,242,273 6.9936 -1.45%
2015-03-19 0 0.690 0.680 0.700 0.630 0.710 15,756,783 10,651,656 0.6760 6.900 6.800 7.000 6.300 7.100 1,575,678 6.7600 11.29%
2015-03-18 0 0.620 0.610 0.630 0.600 0.620 1,819,234 1,108,395 0.6093 6.200 6.100 6.300 6.000 6.200 181,923 6.0926 -1.59%
2015-03-17 0 0.630 0.620 0.630 0.600 0.630 2,507,082 1,550,012 0.6183 6.300 6.200 6.300 6.000 6.300 250,708 6.1825 1.61%
2015-03-16 0 0.620 0.610 0.620 0.600 0.640 1,288,000 796,280 0.6182 6.200 6.100 6.200 6.000 6.400 128,800 6.1823 0.00%
2015-03-13 0 0.620 0.620 0.630 0.610 0.650 2,195,713 1,382,307 0.6295 6.200 6.200 6.300 6.100 6.500 219,571 6.2955 1.64%
2015-03-12 0 0.610 0.610 0.630 0.600 0.670 2,680,000 1,691,280 0.6311 6.100 6.100 6.300 6.000 6.700 268,000 6.3107 -6.15%
2015-03-11 0 0.650 0.640 0.650 0.620 0.660 3,489,265 2,248,625 0.6444 6.500 6.400 6.500 6.200 6.600 348,927 6.4444 3.17%
2015-03-10 0 0.630 0.630 0.640 0.620 0.650 1,015,200 646,048 0.6364 6.300 6.300 6.400 6.200 6.500 101,520 6.3638 -3.08%
2015-03-09 0 0.650 0.650 0.660 0.620 0.660 2,024,160 1,298,656 0.6416 6.500 6.500 6.600 6.200 6.600 202,416 6.4158 -1.52%
2015-03-06 0 0.660 0.650 0.660 0.640 0.670 898,380 588,155 0.6547 6.600 6.500 6.600 6.400 6.700 89,838 6.5468 0.00%
2015-03-05 0 0.660 0.650 0.660 0.630 0.670 562,985 358,120 0.6361 6.600 6.500 6.600 6.300 6.700 56,299 6.3611 0.00%
2015-03-04 0 0.660 0.650 0.660 0.630 0.670 557,544 364,845 0.6544 6.600 6.500 6.600 6.300 6.700 55,754 6.5438 4.76%
2015-03-03 0 0.630 0.630 0.640 0.630 0.650 544,000 346,560 0.6371 6.300 6.300 6.400 6.300 6.500 54,400 6.3706 -3.08%
2015-03-02 0 0.650 0.640 0.650 0.630 0.650 464,800 298,080 0.6413 6.500 6.400 6.500 6.300 6.500 46,480 6.4131 -1.52%
2015-02-27 0 0.660 0.650 0.660 0.640 0.680 284,000 191,120 0.6730 6.600 6.500 6.600 6.400 6.800 28,400 6.7296 -2.94%
2015-02-26 0 0.680 0.670 0.680 0.650 0.690 1,860,000 1,250,880 0.6725 6.800 6.700 6.800 6.500 6.900 186,000 6.7252 4.62%
2015-02-25 0 0.650 0.640 0.650 0.620 0.650 2,512,000 1,574,280 0.6267 6.500 6.400 6.500 6.200 6.500 251,200 6.2670 4.84%
2015-02-24 0 0.620 0.610 0.630 0.610 0.620 4,310,400 2,634,392 0.6112 6.200 6.100 6.300 6.100 6.200 431,040 6.1117 3.33%
2015-02-23 0 0.600 0.600 0.620 0.570 0.630 848,000 520,600 0.6139 6.000 6.000 6.200 5.700 6.300 84,800 6.1392 -4.76%
2015-02-18 0 0.630 0.630 0.640 0.630 0.630 517,971 326,262 0.6299 6.300 6.300 6.400 6.300 6.300 51,797 6.2988 0.00%
2015-02-17 0 0.630 0.630 0.640 0.630 0.640 147,886 93,091 0.6295 6.300 6.300 6.400 6.300 6.400 14,789 6.2948 0.00%
2015-02-16 0 0.630 0.620 0.640 0.620 0.630 409,971 256,543 0.6258 6.300 6.200 6.400 6.200 6.300 40,997 6.2576 1.61%
2015-02-13 0 0.620 0.620 0.630 0.620 0.620 8,569 5,295 0.6179 6.200 6.200 6.300 6.200 6.200 857 6.1793 -1.59%
2015-02-12 0 0.630 0.620 0.630 0.620 0.640 2,281,951 1,438,450 0.6304 6.300 6.200 6.300 6.200 6.400 228,195 6.3036 1.61%
2015-02-11 0 0.620 0.620 0.630 0.610 0.620 1,603,200 993,168 0.6195 6.200 6.200 6.300 6.100 6.200 160,320 6.1949 1.64%
2015-02-10 0 0.610 0.610 0.620 0.610 0.610 14,593 8,798 0.6029 6.100 6.100 6.200 6.100 6.100 1,459 6.0289 0.00%
2015-02-09 0 0.610 0.610 0.620 0.600 0.630 666,401 408,168 0.6125 6.100 6.100 6.200 6.000 6.300 66,640 6.1250 -1.61%
2015-02-06 0 0.620 0.620 0.640 0.620 0.640 252,800 159,560 0.6312 6.200 6.200 6.400 6.200 6.400 25,280 6.3117 -3.12%
2015-02-05 0 0.640 0.640 0.650 0.630 0.640 144,371 92,010 0.6373 6.400 6.400 6.500 6.300 6.400 14,437 6.3732 1.59%
2015-02-04 0 0.630 0.630 0.650 0.630 0.640 333,600 210,040 0.6296 6.300 6.300 6.500 6.300 6.400 33,360 6.2962 -1.56%
2015-02-03 0 0.640 0.640 0.650 0.630 0.640 259,942 165,364 0.6362 6.400 6.400 6.500 6.300 6.400 25,994 6.3616 0.00%
2015-02-02 0 0.640 0.640 0.650 0.630 0.640 113,250 71,910 0.6350 6.400 6.400 6.500 6.300 6.400 11,325 6.3497 0.00%
2015-01-30 0 0.640 0.640 0.660 0.640 0.680 288,000 185,160 0.6429 6.400 6.400 6.600 6.400 6.800 28,800 6.4292 -4.48%
2015-01-29 0 0.670 0.670 0.680 0.620 0.690 2,233,132 1,492,537 0.6684 6.700 6.700 6.800 6.200 6.900 223,313 6.6836 4.69%
2015-01-28 0 0.640 0.640 0.650 0.640 0.640 5,971 3,762 0.6300 6.400 6.400 6.500 6.400 6.400 597 6.3005 -1.54%
2015-01-27 0 0.650 0.650 0.660 0.640 0.660 168,000 108,560 0.6462 6.500 6.500 6.600 6.400 6.600 16,800 6.4619 1.56%
2015-01-26 0 0.640 0.640 0.670 0.640 0.670 204,781 132,748 0.6482 6.400 6.400 6.700 6.400 6.700 20,478 6.4824 -1.54%
2015-01-23 0 0.650 0.640 0.660 0.650 0.660 166,384 108,679 0.6532 6.500 6.400 6.600 6.500 6.600 16,638 6.5318 -1.52%
2015-01-22 0 0.660 0.650 0.670 0.650 0.670 259,586 171,867 0.6621 6.600 6.500 6.700 6.500 6.700 25,959 6.6208 -2.94%
2015-01-21 0 0.680 0.670 0.690 0.630 0.710 3,600,000 2,408,960 0.6692 6.800 6.700 6.900 6.300 7.100 360,000 6.6916 7.94%
2015-01-20 0 0.630 0.610 0.640 0.600 0.630 700,000 434,640 0.6209 6.300 6.100 6.400 6.000 6.300 70,000 6.2091 5.00%
2015-01-19 0 0.600 0.590 0.610 0.590 0.640 1,384,000 835,248 0.6035 6.000 5.900 6.100 5.900 6.400 138,400 6.0350 -3.23%
2015-01-16 0 0.620 0.620 0.630 0.620 0.660 791,825 495,389 0.6256 6.200 6.200 6.300 6.200 6.600 79,183 6.2563 -4.62%
2015-01-15 0 0.650 0.630 0.650 0.640 0.650 51,200 32,880 0.6422 6.500 6.300 6.500 6.400 6.500 5,120 6.4219 1.56%
2015-01-14 0 0.640 0.630 0.640 0.630 0.640 93,326 59,435 0.6369 6.400 6.300 6.400 6.300 6.400 9,333 6.3685 0.00%
2015-01-13 0 0.640 0.630 0.650 0.610 0.640 604,000 378,120 0.6260 6.400 6.300 6.500 6.100 6.400 60,400 6.2603 4.92%
2015-01-12 0 0.610 0.610 0.620 0.600 0.630 1,530,400 933,752 0.6101 6.100 6.100 6.200 6.000 6.300 153,040 6.1014 -1.61%
2015-01-09 0 0.620 0.620 0.630 0.620 0.630 299,360 186,952 0.6245 6.200 6.200 6.300 6.200 6.300 29,936 6.2451 -3.12%
2015-01-08 0 0.640 0.630 0.640 0.640 0.650 584,663 378,677 0.6477 6.400 6.300 6.400 6.400 6.500 58,466 6.4768 -1.54%
2015-01-07 0 0.650 0.650 0.660 0.620 0.680 1,315,040 867,148 0.6594 6.500 6.500 6.600 6.200 6.800 131,504 6.5941 4.84%
2015-01-06 0 0.620 0.620 0.630 0.610 0.640 560,000 346,440 0.6186 6.200 6.200 6.300 6.100 6.400 56,000 6.1864 -1.59%
2015-01-05 0 0.630 0.630 0.640 0.610 0.650 535,181 338,780 0.6330 6.300 6.300 6.400 6.100 6.500 53,518 6.3302 -3.08%
2015-01-02 0 0.650 0.630 0.650 0.580 0.680 1,934,182 1,203,667 0.6223 6.500 6.300 6.500 5.800 6.800 193,418 6.2231 8.33%
2014-12-31 0 0.600 0.600 0.610 0.590 0.630 1,641,216 992,837 0.6049 6.000 6.000 6.100 5.900 6.300 164,122 6.0494 -4.76%
2014-12-30 0 0.630 0.630 0.640 0.630 0.660 896,000 580,120 0.6475 6.300 6.300 6.400 6.300 6.600 89,600 6.4746 -5.97%
2014-12-29 0 0.670 0.670 0.680 0.660 0.680 765,992 513,234 0.6700 6.700 6.700 6.800 6.600 6.800 76,599 6.7003 -2.90%
2014-12-24 0 0.690 0.670 0.690 0.680 0.690 384,000 262,000 0.6823 6.900 6.700 6.900 6.800 6.900 38,400 6.8229 0.00%
2014-12-23 0 0.690 0.690 0.700 0.680 0.700 540,294 375,554 0.6951 6.900 6.900 7.000 6.800 7.000 54,029 6.9509 -1.43%
2014-12-22 0 0.700 0.690 0.710 0.680 0.730 1,068,000 760,320 0.7119 7.000 6.900 7.100 6.800 7.300 106,800 7.1191 4.48%
2014-12-19 0 0.670 0.670 0.680 0.670 0.700 912,000 617,200 0.6768 6.700 6.700 6.800 6.700 7.000 91,200 6.7675 -4.29%
2014-12-18 0 0.700 0.700 0.710 0.680 0.700 964,800 669,568 0.6940 7.000 7.000 7.100 6.800 7.000 96,480 6.9400 1.45%
2014-12-17 0 0.690 0.690 0.700 0.680 0.720 2,324,379 1,611,676 0.6934 6.900 6.900 7.000 6.800 7.200 232,438 6.9338 -2.82%
2014-12-16 0 0.710 0.700 0.710 0.710 0.750 2,920,000 2,111,120 0.7230 7.100 7.000 7.100 7.100 7.500 292,000 7.2299 -5.33%
2014-12-15 0 0.750 0.740 0.760 0.750 0.770 1,317,600 999,808 0.7588 7.500 7.400 7.600 7.500 7.700 131,760 7.5881 -3.85%
2014-12-12 0 0.780 0.770 0.780 0.760 0.790 1,866,730 1,438,940 0.7708 7.800 7.700 7.800 7.600 7.900 186,673 7.7083 -1.27%
2014-12-11 0 0.790 0.780 0.790 0.750 0.810 6,214,000 4,822,560 0.7761 7.900 7.800 7.900 7.500 8.100 621,400 7.7608 0.00%
2014-12-10 0 0.790 0.790 0.800 0.770 0.860 35,788,156 29,013,536 0.8107 7.900 7.900 8.000 7.700 8.600 3,578,816 8.1070 5.33%
2014-12-09 0 0.750 0.740 0.750 0.710 0.760 7,321,136 5,386,566 0.7358 7.500 7.400 7.500 7.100 7.600 732,114 7.3576 2.74%
2014-12-08 0 0.730 0.730 0.750 0.690 0.750 6,630,690 4,847,088 0.7310 7.300 7.300 7.500 6.900 7.500 663,069 7.3101 2.82%
2014-12-05 0 0.710 0.710 0.720 0.680 0.750 6,679,498 4,680,377 0.7007 7.100 7.100 7.200 6.800 7.500 667,950 7.0071 -5.33%
2014-12-04 0 0.750 0.750 0.760 0.680 0.830 14,699,641 11,257,004 0.7658 7.500 7.500 7.600 6.800 8.300 1,469,964 7.6580 13.64%
2014-12-03 0 0.660 0.660 0.670 0.660 0.670 331,680 219,408 0.6615 6.600 6.600 6.700 6.600 6.700 33,168 6.6151 -1.49%
2014-12-02 0 0.670 0.660 0.670 0.660 0.670 615,105 406,876 0.6615 6.700 6.600 6.700 6.600 6.700 61,511 6.6147 3.08%
2014-12-01 0 0.650 0.660 0.670 0.650 0.690 859,654 585,140 0.6807 6.500 6.600 6.700 6.500 6.900 85,965 6.8067 -5.80%
2014-11-28 0 0.690 0.680 0.690 0.690 0.690 730,400 503,624 0.6895 6.900 6.800 6.900 6.900 6.900 73,040 6.8952 1.47%
2014-11-27 0 0.680 0.680 0.700 0.680 0.680 316,960 215,484 0.6798 6.800 6.800 7.000 6.800 6.800 31,696 6.7985 0.00%
2014-11-26 0 0.680 0.670 0.690 0.680 0.690 593,901 403,816 0.6799 6.800 6.700 6.900 6.800 6.900 59,390 6.7994 -4.23%
2014-11-25 0 0.710 0.690 0.710 0.670 0.720 960,860 670,755 0.6981 7.100 6.900 7.100 6.700 7.200 96,086 6.9808 5.97%
2014-11-24 0 0.670 0.660 0.690 0.660 0.710 760,000 520,360 0.6847 6.700 6.600 6.900 6.600 7.100 76,000 6.8468 0.00%
2014-11-21 0 0.670 0.670 0.680 0.650 0.680 2,435,783 1,627,683 0.6682 6.700 6.700 6.800 6.500 6.800 243,578 6.6824 3.08%
2014-11-20 0 0.650 0.650 0.660 0.650 0.680 5,300,378 3,538,848 0.6677 6.500 6.500 6.600 6.500 6.800 530,038 6.6766 -5.80%
2014-11-19 0 0.690 0.670 0.690 0.680 0.780 2,955,866 2,111,046 0.7142 6.900 6.700 6.900 6.800 7.800 295,587 7.1419 -6.76%
2014-11-18 0 0.740 0.740 0.750 0.670 0.740 4,208,625 3,040,863 0.7225 7.400 7.400 7.500 6.700 7.400 420,863 7.2253 4.23%
2014-11-17 0 0.710 0.690 0.720 0.650 0.740 3,739,280 2,598,315 0.6949 7.100 6.900 7.200 6.500 7.400 373,928 6.9487 5.97%
2014-11-14 0 0.670 0.670 0.680 0.650 0.740 2,226,047 1,536,457 0.6902 6.700 6.700 6.800 6.500 7.400 222,605 6.9022 4.69%
2014-11-13 0 0.640 0.640 0.650 0.640 0.650 667,490 428,297 0.6417 6.400 6.400 6.500 6.400 6.500 66,749 6.4165 -1.54%
2014-11-12 0 0.650 0.650 0.670 0.640 0.660 1,924,766 1,249,415 0.6491 6.500 6.500 6.700 6.400 6.600 192,477 6.4913 -1.52%
2014-11-11 0 0.660 0.660 0.670 0.660 0.680 1,250,904 836,062 0.6684 6.600 6.600 6.700 6.600 6.800 125,090 6.6837 0.00%
2014-11-10 0 0.660 0.660 0.730 0.660 0.700 754,043 520,742 0.6906 6.600 6.600 7.300 6.600 7.000 75,404 6.9060 -7.04%
2014-11-07 0 0.710 0.700 0.710 0.710 0.730 73,184 52,376 0.7157 7.100 7.000 7.100 7.100 7.300 7,318 7.1568 0.00%
2014-11-06 0 0.710 0.710 0.740 0.690 0.710 415,894 289,754 0.6967 7.100 7.100 7.400 6.900 7.100 41,589 6.9670 0.00%
2014-11-05 0 0.710 0.690 0.710 0.700 0.710 177,600 124,504 0.7010 7.100 6.900 7.100 7.000 7.100 17,760 7.0104 -4.05%
2014-11-04 0 0.740 0.700 0.750 0.700 0.750 401,600 291,040 0.7247 7.400 7.000 7.500 7.000 7.500 40,160 7.2470 0.00%
2014-11-03 0 0.740 0.710 0.740 0.700 0.740 101,600 71,728 0.7060 7.400 7.100 7.400 7.000 7.400 10,160 7.0598 5.71%
2014-10-31 0 0.700 0.700 0.740 0.690 0.810 3,785,218 2,774,173 0.7329 7.000 7.000 7.400 6.900 8.100 378,522 7.3290 -1.41%
2014-10-30 0 0.920 0.920 0.950 0.910 0.960 1,460,906 1,366,319 0.9353 7.100 7.100 7.332 7.023 7.409 189,300 7.2177 -4.17%
2014-10-29 0 0.960 0.950 0.960 0.810 0.980 2,918,545 2,657,327 0.9105 7.409 7.332 7.409 6.251 7.563 378,178 7.0267 15.66%
2014-10-28 0 0.830 0.830 0.860 0.780 0.880 1,368,947 1,165,038 0.8510 6.405 6.405 6.637 6.020 6.791 177,385 6.5679 3.75%
2014-10-27 0 0.800 0.780 0.800 0.780 0.800 376,057 293,722 0.7811 6.174 6.020 6.174 6.020 6.174 48,729 6.0277 -2.44%
2014-10-24 0 0.820 0.800 0.820 0.730 0.820 650,586 513,261 0.7889 6.328 6.174 6.328 5.634 6.328 84,301 6.0884 2.50%
2014-10-23 0 0.800 0.800 0.820 0.800 0.800 185,600 148,480 0.8000 6.174 6.174 6.328 6.174 6.174 24,050 6.1739 0.00%
2014-10-22 0 0.800 0.800 0.830 0.780 0.850 136,512 112,309 0.8227 6.174 6.174 6.405 6.020 6.560 17,689 6.3491 2.56%
2014-10-21 0 0.780 0.780 0.820 0.770 0.840 656,592 526,555 0.8020 6.020 6.020 6.328 5.942 6.483 85,080 6.1890 -9.83%
2014-10-20 0 0.173 0.173 0.175 0.167 0.180 8,454,977 1,460,979 0.1728 6.676 6.676 6.753 6.444 6.946 219,115 6.6676 1.17%
2014-10-17 0 0.171 0.171 0.175 0.170 0.177 10,810,401 1,864,449 0.1725 6.598 6.598 6.753 6.560 6.830 280,157 6.6550 0.59%
2014-10-16 0 0.170 0.170 0.175 0.168 0.181 13,146,053 2,271,427 0.1728 6.560 6.560 6.753 6.483 6.984 340,686 6.6672 -2.86%
2014-10-15 0 0.175 0.170 0.175 0.169 0.179 4,996,460 861,712 0.1725 6.753 6.560 6.753 6.521 6.907 129,486 6.6549 4.17%
2014-10-14 0 0.168 0.168 0.175 0.168 0.176 6,176,001 1,063,104 0.1721 6.483 6.483 6.753 6.483 6.791 160,054 6.6422 -2.89%
2014-10-13 0 0.173 0.172 0.173 0.166 0.185 5,576,835 998,726 0.1791 6.676 6.637 6.676 6.405 7.139 144,526 6.9103 2.98%
2014-10-10 0 0.168 0.167 0.168 0.164 0.173 2,502,944 423,223 0.1691 6.483 6.444 6.483 6.328 6.676 64,865 6.5247 -2.89%
2014-10-09 0 0.173 0.173 0.174 0.168 0.180 11,107,907 1,918,132 0.1727 6.676 6.676 6.714 6.483 6.946 287,867 6.6633 -1.70%
2014-10-08 0 0.176 0.175 0.176 0.152 0.191 59,417,696 10,600,925 0.1784 6.791 6.753 6.791 5.865 7.370 1,539,839 6.8844 15.03%
2014-10-07 0 0.153 0.152 0.153 0.148 0.153 3,730,080 566,524 0.1519 5.904 5.865 5.904 5.711 5.904 96,667 5.8606 2.00%
2014-10-06 0 0.150 0.150 0.152 0.145 0.152 7,020,000 1,045,776 0.1490 5.788 5.788 5.865 5.595 5.865 181,927 5.7483 -3.23%
2014-10-03 0 0.155 0.150 0.155 0.146 0.155 4,269,600 650,800 0.1524 5.981 5.788 5.981 5.634 5.981 110,649 5.8817 0.00%
2014-09-30 0 0.155 0.155 0.156 0.150 0.163 2,196,000 343,616 0.1565 5.981 5.981 6.020 5.788 6.290 56,910 6.0378 -4.32%
2014-09-29 0 0.162 0.162 0.165 0.162 0.168 1,816,000 295,972 0.1630 6.251 6.251 6.367 6.251 6.483 47,063 6.2889 -3.57%
2014-09-26 0 0.168 0.168 0.170 0.165 0.168 2,171,625 362,352 0.1669 6.483 6.483 6.560 6.367 6.483 56,279 6.4385 0.00%
2014-09-25 0 0.168 0.166 0.170 0.166 0.175 7,512,602 1,285,546 0.1711 6.483 6.405 6.560 6.405 6.753 194,693 6.6029 -1.18%
2014-09-24 0 0.170 0.168 0.173 0.169 0.176 3,331,622 567,529 0.1703 6.560 6.483 6.676 6.521 6.791 86,341 6.5731 0.00%
2014-09-23 0 0.170 0.170 0.171 0.168 0.172 1,621,860 275,629 0.1699 6.560 6.560 6.598 6.483 6.637 42,031 6.5577 -0.58%
2014-09-22 0 0.171 0.171 0.173 0.170 0.176 4,523,366 777,554 0.1719 6.598 6.598 6.676 6.560 6.791 117,225 6.6330 0.00%
2014-09-19 0 0.171 0.171 0.173 0.170 0.173 1,760,032 301,875 0.1715 6.598 6.598 6.676 6.560 6.676 45,612 6.6183 -2.29%
2014-09-18 0 0.175 0.171 0.175 0.170 0.178 6,478,400 1,114,012 0.1720 6.753 6.598 6.753 6.560 6.868 167,891 6.6353 -3.31%
2014-09-17 0 0.181 0.180 0.181 0.174 0.181 3,944,000 700,228 0.1775 6.984 6.946 6.984 6.714 6.984 102,211 6.8508 0.56%
2014-09-16 0 0.180 0.178 0.180 0.179 0.182 708,000 128,108 0.1809 6.946 6.868 6.946 6.907 7.023 18,348 6.9821 -1.10%
2014-09-15 0 0.182 0.180 0.182 0.180 0.193 5,047,425 926,949 0.1836 7.023 6.946 7.023 6.946 7.447 130,807 7.0864 -4.21%
2014-09-12 0 0.190 0.188 0.189 0.178 0.209 29,463,828 5,791,640 0.1966 7.332 7.254 7.293 6.868 8.065 763,570 7.5850 7.95%
2014-09-11 0 0.176 0.175 0.177 0.174 0.179 3,021,566 528,629 0.1750 6.791 6.753 6.830 6.714 6.907 78,305 6.7509 0.00%
2014-09-10 0 0.176 0.176 0.178 0.174 0.182 2,539,514 450,539 0.1774 6.791 6.791 6.868 6.714 7.023 65,813 6.8458 -3.30%
2014-09-08 0 0.182 0.182 0.183 0.181 0.183 561,843 102,091 0.1817 7.023 7.023 7.061 6.984 7.061 14,560 7.0115 0.55%
2014-09-05 0 0.181 0.181 0.183 0.179 0.184 7,240,800 1,311,260 0.1811 6.984 6.984 7.061 6.907 7.100 187,649 6.9878 -1.63%
2014-09-04 0 0.184 0.182 0.184 0.180 0.184 4,208,737 766,845 0.1822 7.100 7.023 7.100 6.946 7.100 109,071 7.0307 0.00%
2014-09-03 0 0.184 0.184 0.186 0.184 0.190 3,010,400 559,460 0.1858 7.100 7.100 7.177 7.100 7.332 78,016 7.1711 0.00%
2014-09-02 0 0.184 0.184 0.185 0.180 0.188 3,884,000 704,748 0.1814 7.100 7.100 7.139 6.946 7.254 100,656 7.0016 -2.13%
2014-09-01 0 0.188 0.181 0.188 0.180 0.190 3,862,883 708,660 0.1835 7.254 6.984 7.254 6.946 7.332 100,109 7.0789 2.17%
2014-08-29 0 0.184 0.184 0.185 0.181 0.186 2,206,412 405,114 0.1836 7.100 7.100 7.139 6.984 7.177 57,180 7.0849 -1.60%
2014-08-28 0 0.187 0.187 0.190 0.187 0.195 2,280,448 430,838 0.1889 7.216 7.216 7.332 7.216 7.524 59,099 7.2901 -4.59%
2014-08-27 0 0.196 0.190 0.196 0.190 0.198 2,317,859 446,743 0.1927 7.563 7.332 7.563 7.332 7.640 60,068 7.4372 2.08%
2014-08-26 0 0.192 0.192 0.199 0.190 0.200 2,291,139 448,198 0.1956 7.409 7.409 7.679 7.332 7.717 59,376 7.5485 -2.54%
2014-08-25 0 0.197 0.197 0.200 0.197 0.202 1,276,000 254,504 0.1995 7.602 7.602 7.717 7.602 7.795 33,068 7.6963 -1.50%
2014-08-22 0 0.200 0.200 0.201 0.197 0.201 3,950,179 786,017 0.1990 7.717 7.717 7.756 7.602 7.756 102,371 7.6781 0.00%
2014-08-21 0 0.200 0.197 0.200 0.193 0.205 8,690,168 1,720,699 0.1980 7.717 7.602 7.717 7.447 7.910 225,210 7.6404 -1.96%
2014-08-20 0 0.204 0.204 0.206 0.203 0.207 4,067,425 830,205 0.2041 7.872 7.872 7.949 7.833 7.988 105,409 7.8760 -0.97%
2014-08-19 0 0.206 0.205 0.206 0.203 0.213 5,899,459 1,216,040 0.2061 7.949 7.910 7.949 7.833 8.219 152,887 7.9538 0.98%
2014-08-18 0 0.204 0.204 0.205 0.204 0.210 3,631,644 750,693 0.2067 7.872 7.872 7.910 7.872 8.103 94,116 7.9763 -1.92%
2014-08-15 0 0.208 0.208 0.212 0.205 0.213 7,501,813 1,561,299 0.2081 8.026 8.026 8.180 7.910 8.219 194,413 8.0308 0.48%
2014-08-14 0 0.207 0.207 0.208 0.206 0.218 8,493,418 1,791,537 0.2109 7.988 7.988 8.026 7.949 8.412 220,111 8.1392 -5.48%
2014-08-13 0 0.219 0.217 0.219 0.215 0.223 3,354,176 729,210 0.2174 8.451 8.373 8.451 8.296 8.605 86,925 8.3889 -1.79%
2014-08-12 0 0.223 0.222 0.224 0.209 0.234 12,073,681 2,689,532 0.2228 8.605 8.566 8.643 8.065 9.029 312,895 8.5956 3.24%
2014-08-11 0 0.216 0.216 0.217 0.210 0.255 26,234,752 5,998,037 0.2286 8.335 8.335 8.373 8.103 9.840 679,887 8.8221 -28.00%
2014-08-08 1 - - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2014-07-29 0 0.300 0.295 0.300 0.290 0.300 1,841,547 542,236 0.2944 11.58 11.38 11.58 11.19 11.58 47,725 11.362 0.00%
2014-07-28 0 0.300 0.295 0.300 0.285 0.305 6,044,377 1,809,501 0.2994 11.58 11.38 11.58 11.00 11.77 156,643 11.552 3.45%
2014-07-25 0 0.290 0.280 0.290 0.270 0.290 2,029,910 574,016 0.2828 11.19 10.80 11.19 10.42 11.19 52,606 10.912 3.57%
2014-07-24 0 0.280 0.280 0.285 0.280 0.290 551,040 155,910 0.2829 10.80 10.80 11.00 10.80 11.19 14,280 10.918 -1.75%
2014-07-23 0 0.285 0.280 0.285 0.280 0.285 557,280 158,672 0.2847 11.00 10.80 11.00 10.80 11.00 14,442 10.987 3.64%
2014-07-22 0 0.275 0.275 0.280 0.275 0.275 165,952 45,607 0.2748 10.61 10.61 10.80 10.61 10.61 4,301 10.604 -1.79%
2014-07-21 0 0.280 0.275 0.285 0.275 0.280 205,658 56,914 0.2767 10.80 10.61 11.00 10.61 10.80 5,330 10.679 0.00%
2014-07-18 0 0.280 0.275 0.280 0.275 0.285 1,161,600 324,548 0.2794 10.80 10.61 10.80 10.61 11.00 30,103 10.781 -1.75%
2014-07-17 0 0.285 0.285 0.290 0.265 0.285 953,920 261,508 0.2741 11.00 11.00 11.19 10.23 11.00 24,721 10.578 0.00%
2014-07-16 0 0.285 0.285 0.290 0.285 0.290 447,648 129,084 0.2884 11.00 11.00 11.19 11.00 11.19 11,601 11.127 0.00%
2014-07-15 0 0.285 0.285 0.290 0.280 0.285 928,000 261,480 0.2818 11.00 11.00 11.19 10.80 11.00 24,050 10.873 0.00%
2014-07-14 0 0.285 0.285 0.290 0.285 0.290 1,019,571 293,104 0.2875 11.00 11.00 11.19 11.00 11.19 26,423 11.093 -3.39%
2014-07-11 0 0.295 0.285 0.300 0.285 0.295 124,000 36,100 0.2911 11.38 11.00 11.58 11.00 11.38 3,214 11.234 1.72%
2014-07-10 0 0.290 0.290 0.295 0.290 0.295 484,000 140,660 0.2906 11.19 11.19 11.38 11.19 11.38 12,543 11.214 -1.69%
2014-07-09 0 0.295 0.295 0.300 0.290 0.300 491,719 143,204 0.2912 11.38 11.38 11.58 11.19 11.58 12,743 11.238 -1.67%
2014-07-08 0 0.300 0.295 0.300 0.295 0.310 1,112,000 334,440 0.3008 11.58 11.38 11.58 11.38 11.96 28,818 11.605 -1.64%
2014-07-07 0 0.305 0.305 0.310 0.290 0.305 2,478,992 736,364 0.2970 11.77 11.77 11.96 11.19 11.77 64,244 11.462 1.67%
2014-07-04 0 0.300 0.295 0.305 0.290 0.305 4,845,600 1,444,856 0.2982 11.58 11.38 11.77 11.19 11.77 125,576 11.506 0.00%
2014-07-03 0 0.300 0.290 0.300 0.290 0.305 3,268,960 971,408 0.2972 11.58 11.19 11.58 11.19 11.77 84,717 11.467 5.26%
2014-07-02 0 0.285 0.285 0.290 0.280 0.290 432,800 125,028 0.2889 11.00 11.00 11.19 10.80 11.19 11,216 11.147 0.00%
2014-06-30 0 0.285 0.280 0.285 0.285 0.285 184,000 52,440 0.2850 11.00 10.80 11.00 11.00 11.00 4,768 10.997 0.00%
2014-06-27 0 0.285 0.285 0.290 0.285 0.285 108,317 30,784 0.2842 11.00 11.00 11.19 11.00 11.00 2,807 10.967 0.00%
2014-06-26 0 0.285 0.285 0.295 0.285 0.300 1,540,800 449,376 0.2917 11.00 11.00 11.38 11.00 11.58 39,931 11.254 1.79%
2014-06-25 0 0.280 0.275 0.285 0.270 0.290 1,740,000 491,640 0.2826 10.80 10.61 11.00 10.42 11.19 45,093 10.903 -1.75%
2014-06-24 0 0.285 0.280 0.285 0.280 0.285 232,000 65,960 0.2843 11.00 10.80 11.00 10.80 11.00 6,012 10.971 0.00%
2014-06-23 0 0.285 0.285 0.290 0.280 0.305 1,791,200 518,672 0.2896 11.00 11.00 11.19 10.80 11.77 46,420 11.174 -3.39%
2014-06-20 0 0.295 0.285 0.300 0.285 0.295 504,000 147,040 0.2917 11.38 11.00 11.58 11.00 11.38 13,061 11.258 -1.67%
2014-06-19 0 0.300 0.295 0.300 0.280 0.310 5,332,960 1,584,929 0.2972 11.58 11.38 11.58 10.80 11.96 138,206 11.468 3.45%
2014-06-18 0 0.290 0.285 0.290 0.265 0.295 3,457,600 982,536 0.2842 11.19 11.00 11.19 10.23 11.38 89,605 10.965 9.43%
2014-06-17 0 0.265 0.265 0.270 0.265 0.265 1,027,840 272,320 0.2649 10.23 10.23 10.42 10.23 10.23 26,637 10.223 -1.85%
2014-06-16 0 0.270 0.265 0.270 0.265 0.270 925,672 249,838 0.2699 10.42 10.23 10.42 10.23 10.42 23,989 10.415 0.00%
2014-06-13 0 0.270 0.270 0.275 0.265 0.270 934,400 251,712 0.2694 10.42 10.42 10.61 10.23 10.42 24,215 10.395 1.89%
2014-06-12 0 0.265 0.265 0.270 0.265 0.270 77,952 20,748 0.2662 10.23 10.23 10.42 10.23 10.42 2,020 10.270 -1.85%
2014-06-11 0 0.270 0.265 0.270 0.265 0.270 297,952 80,388 0.2698 10.42 10.23 10.42 10.23 10.42 7,722 10.411 0.00%
2014-06-10 0 0.270 0.265 0.270 0.260 0.270 1,521,619 403,764 0.2654 10.42 10.23 10.42 10.03 10.42 39,434 10.239 0.00%
2014-06-09 0 0.270 0.270 0.275 0.265 0.275 854,448 230,944 0.2703 10.42 10.42 10.61 10.23 10.61 22,143 10.429 -1.82%
2014-06-06 0 0.275 0.275 0.285 0.275 0.285 704,000 197,280 0.2802 10.61 10.61 11.00 10.61 11.00 18,245 10.813 -1.79%
2014-06-05 0 0.280 0.280 0.290 0.280 0.290 914,400 260,236 0.2846 10.80 10.80 11.19 10.80 11.19 23,697 10.982 -1.75%
2014-06-04 0 0.285 0.280 0.285 0.275 0.285 865,268 244,182 0.2822 11.00 10.80 11.00 10.61 11.00 22,424 10.889 -1.72%
2014-06-03 0 0.290 0.290 0.295 0.265 0.295 2,392,000 679,160 0.2839 11.19 11.19 11.38 10.23 11.38 61,990 10.956 3.57%
2014-05-30 0 0.280 0.280 0.285 0.280 0.295 2,107,929 606,329 0.2876 10.80 10.80 11.00 10.80 11.38 54,628 11.099 -1.75%
2014-05-29 0 0.285 0.285 0.295 0.280 0.310 6,452,000 1,920,280 0.2976 11.00 11.00 11.38 10.80 11.96 167,207 11.484 -1.72%
2014-05-28 0 0.290 0.285 0.290 0.260 0.320 20,909,287 6,215,250 0.2972 11.19 11.00 11.19 10.03 12.35 541,874 11.470 16.47%
2014-05-27 0 0.249 0.248 0.250 0.249 0.250 1,382,400 346,428 0.2506 9.608 9.570 9.647 9.608 9.647 35,826 9.6699 -2.35%
2014-05-26 0 0.255 0.255 0.260 0.255 0.265 396,000 101,380 0.2560 9.840 9.840 10.03 9.840 10.23 10,263 9.8787 -1.92%
2014-05-23 0 0.260 0.260 0.265 0.255 0.260 744,147 193,255 0.2597 10.03 10.03 10.23 9.840 10.03 19,285 10.021 0.00%
2014-05-22 0 0.260 0.255 0.260 0.250 0.265 1,332,294 343,972 0.2582 10.03 9.840 10.03 9.647 10.23 34,527 9.9624 4.00%
2014-05-21 0 0.250 0.247 0.255 0.250 0.255 528,800 132,372 0.2503 9.647 9.531 9.840 9.647 9.840 13,704 9.6593 0.40%
2014-05-20 0 0.249 0.248 0.249 0.246 0.255 691,795 173,147 0.2503 9.608 9.570 9.608 9.492 9.840 17,928 9.6578 -0.40%
2014-05-19 0 0.250 0.246 0.255 0.246 0.255 320,000 80,412 0.2513 9.647 9.492 9.840 9.492 9.840 8,293 9.6964 -3.85%
2014-05-16 0 0.260 0.250 0.260 0.241 0.260 1,021,859 264,175 0.2585 10.03 9.647 10.03 9.299 10.03 26,482 9.9757 4.00%
2014-05-15 0 0.250 0.250 0.255 0.248 0.255 1,596,800 399,221 0.2500 9.647 9.647 9.840 9.570 9.840 41,382 9.6472 0.40%
2014-05-14 0 0.249 0.248 0.250 0.242 0.255 1,136,000 282,492 0.2487 9.608 9.570 9.647 9.338 9.840 29,440 9.5955 0.00%
2014-05-13 0 0.249 0.248 0.249 0.248 0.250 256,000 63,760 0.2491 9.608 9.570 9.608 9.570 9.647 6,634 9.6106 -0.40%
2014-05-12 0 0.250 0.249 0.250 0.248 0.250 1,352,000 337,168 0.2494 9.647 9.608 9.647 9.570 9.647 35,038 9.6230 0.81%
2014-05-09 0 0.248 0.247 0.248 0.245 0.250 1,084,000 268,948 0.2481 9.570 9.531 9.570 9.454 9.647 28,092 9.5737 -0.80%
2014-05-08 0 0.250 0.250 0.255 0.250 0.255 500,000 127,000 0.2540 9.647 9.647 9.840 9.647 9.840 12,958 9.8011 0.00%
2014-05-07 0 0.250 0.250 0.255 0.249 0.260 1,016,000 254,484 0.2505 9.647 9.647 9.840 9.608 10.03 26,330 9.6651 0.00%
2014-05-05 0 0.250 0.250 0.255 0.248 0.250 212,000 52,840 0.2492 9.647 9.647 9.840 9.570 9.647 5,494 9.6176 0.81%
2014-05-02 0 0.248 0.247 0.248 0.246 0.255 1,422,080 356,566 0.2507 9.570 9.531 9.570 9.492 9.840 36,854 9.6751 -2.75%
2014-04-30 0 0.255 0.255 0.270 0.255 0.275 232,000 62,880 0.2710 9.840 9.840 10.42 9.840 10.61 6,012 10.458 -1.92%
2014-04-29 0 0.260 0.250 0.260 0.250 0.275 1,970,401 516,296 0.2620 10.03 9.647 10.03 9.647 10.61 51,064 10.111 1.96%
2014-04-28 0 0.255 0.255 0.265 0.255 0.265 880,800 230,513 0.2617 9.840 9.840 10.23 9.840 10.23 22,826 10.099 -3.77%
2014-04-25 0 0.265 0.265 0.280 0.260 0.265 440,000 114,620 0.2605 10.23 10.23 10.80 10.03 10.23 11,403 10.052 -1.85%
2014-04-24 0 0.270 0.270 0.285 0.260 0.280 1,446,400 391,184 0.2705 10.42 10.42 11.00 10.03 10.80 37,484 10.436 -1.82%
2014-04-23 0 0.275 0.270 0.275 0.265 0.275 320,000 86,440 0.2701 10.61 10.42 10.61 10.23 10.61 8,293 10.423 3.77%
2014-04-22 0 0.265 0.265 0.270 0.265 0.270 628,000 167,060 0.2660 10.23 10.23 10.42 10.23 10.42 16,275 10.265 -1.85%
2014-04-17 0 0.270 0.270 0.275 0.260 0.275 1,001,600 269,148 0.2687 10.42 10.42 10.61 10.03 10.61 25,957 10.369 -1.82%
2014-04-16 0 0.275 0.270 0.280 0.270 0.290 2,180,000 615,980 0.2826 10.61 10.42 10.80 10.42 11.19 56,496 10.903 -3.51%
2014-04-15 0 0.285 0.285 0.295 0.285 0.295 1,428,000 413,900 0.2898 11.00 11.00 11.38 11.00 11.38 37,007 11.184 -1.72%
2014-04-14 0 0.290 0.290 0.300 0.290 0.295 1,192,000 346,700 0.2909 11.19 11.19 11.58 11.19 11.38 30,891 11.223 -3.33%
2014-04-11 0 0.300 0.295 0.300 0.290 0.300 880,000 259,200 0.2945 11.58 11.38 11.58 11.19 11.58 22,806 11.366 0.00%
2014-04-10 0 0.300 0.300 0.305 0.300 0.305 924,000 279,220 0.3022 11.58 11.58 11.77 11.58 11.77 23,946 11.660 -1.64%
2014-04-09 0 0.305 0.300 0.310 0.305 0.325 705,177 220,861 0.3132 11.77 11.58 11.96 11.77 12.54 18,275 12.085 -1.61%
2014-04-08 0 0.310 0.310 0.315 0.295 0.315 1,812,000 558,400 0.3082 11.96 11.96 12.15 11.38 12.15 46,959 11.891 5.08%
2014-04-07 0 0.295 0.295 0.300 0.295 0.305 740,000 221,440 0.2992 11.38 11.38 11.58 11.38 11.77 19,177 11.547 -3.28%
2014-04-04 0 0.305 0.300 0.305 0.295 0.305 831,905 249,242 0.2996 11.77 11.58 11.77 11.38 11.77 21,559 11.561 3.39%
2014-04-03 0 0.295 0.295 0.305 0.295 0.330 3,384,000 1,017,640 0.3007 11.38 11.38 11.77 11.38 12.73 87,698 11.604 -3.28%
2014-04-02 0 0.305 0.305 0.310 0.305 0.325 1,321,111 416,751 0.3155 11.77 11.77 11.96 11.77 12.54 34,237 12.172 -3.17%
2014-04-01 0 0.315 0.305 0.320 0.295 0.345 7,343,014 2,344,794 0.3193 12.15 11.77 12.35 11.38 13.31 190,298 12.322 5.00%
2014-03-31 0 0.300 0.295 0.300 0.295 0.305 2,132,000 639,460 0.2999 11.58 11.38 11.58 11.38 11.77 55,252 11.574 -1.64%
2014-03-28 0 0.305 0.300 0.305 0.300 0.305 580,000 175,100 0.3019 11.77 11.58 11.77 11.58 11.77 15,031 11.649 3.39%
2014-03-27 0 0.295 0.290 0.295 0.290 0.315 3,384,960 1,013,178 0.2993 11.38 11.19 11.38 11.19 12.15 87,723 11.550 -7.81%
2014-03-26 0 0.320 0.315 0.320 0.305 0.325 3,773,658 1,187,280 0.3146 12.35 12.15 12.35 11.77 12.54 97,796 12.140 0.00%
2014-03-25 0 0.320 0.315 0.325 0.310 0.330 1,705,600 545,060 0.3196 12.35 12.15 12.54 11.96 12.73 44,201 12.331 -3.03%
2014-03-24 0 0.330 0.320 0.325 0.290 0.365 14,748,600 4,664,923 0.3163 12.73 12.35 12.54 11.19 14.08 382,217 12.205 -7.04%
2014-03-21 0 0.355 0.355 0.360 0.320 0.355 24,568,038 8,440,459 0.3436 13.70 13.70 13.89 12.35 13.70 636,693 13.257 16.39%
2014-03-20 0 0.305 0.305 0.310 0.275 0.330 12,143,200 3,695,088 0.3043 11.77 11.77 11.96 10.61 12.73 314,697 11.742 8.93%
2014-03-19 0 0.280 0.275 0.280 0.260 0.290 2,780,000 761,140 0.2738 10.80 10.61 10.80 10.03 11.19 72,045 10.565 1.82%
2014-03-18 0 0.275 0.270 0.275 0.240 0.275 4,521,552 1,187,917 0.2627 10.61 10.42 10.61 9.261 10.61 117,178 10.138 10.00%
2014-03-17 0 0.250 0.246 0.250 0.250 0.290 7,054,400 1,856,472 0.2632 9.647 9.492 9.647 9.647 11.19 182,818 10.155 -10.71%
2014-03-14 0 0.280 0.280 0.285 0.270 0.315 10,156,156 2,882,166 0.2838 10.80 10.80 11.00 10.42 12.15 263,202 10.950 -13.85%
2014-03-13 0 0.325 0.320 0.325 0.305 0.330 2,139,200 694,108 0.3245 12.54 12.35 12.54 11.77 12.73 55,438 12.520 0.00%
2014-03-12 0 0.325 0.320 0.330 0.320 0.340 4,689,600 1,542,216 0.3289 12.54 12.35 12.73 12.35 13.12 121,533 12.690 -4.41%
2014-03-11 0 0.340 0.335 0.340 0.330 0.365 5,333,520 1,804,658 0.3384 13.12 12.93 13.12 12.73 14.08 138,221 13.056 -6.85%
2014-03-10 0 0.365 0.360 0.365 0.360 0.370 716,000 259,320 0.3622 14.08 13.89 14.08 13.89 14.28 18,555 13.975 1.39%
2014-03-07 0 0.360 0.355 0.365 0.350 0.390 4,418,400 1,621,764 0.3670 13.89 13.70 14.08 13.51 15.05 114,505 14.163 -5.26%
2014-03-06 0 0.380 0.375 0.380 0.335 0.390 8,120,000 3,022,100 0.3722 14.66 14.47 14.66 12.93 15.05 210,434 14.361 13.43%
2014-03-05 0 0.335 0.335 0.340 0.330 0.360 6,451,311 2,199,059 0.3409 12.93 12.93 13.12 12.73 13.89 167,189 13.153 -6.94%
2014-03-04 0 0.360 0.360 0.365 0.360 0.375 4,424,160 1,621,556 0.3665 13.89 13.89 14.08 13.89 14.47 114,654 14.143 -4.00%
2014-03-03 0 0.375 0.360 0.385 0.365 0.410 5,626,240 2,166,006 0.3850 14.47 13.89 14.86 14.08 15.82 145,807 14.855 -8.54%
2014-02-28 0 0.410 0.410 0.415 0.405 0.410 1,405,059 574,127 0.4086 15.82 15.82 16.01 15.63 15.82 36,413 15.767 0.00%
2014-02-27 0 0.410 0.410 0.415 0.405 0.420 2,357,779 968,812 0.4109 15.82 15.82 16.01 15.63 16.21 61,103 15.855 -1.20%
2014-02-26 0 0.415 0.415 0.420 0.410 0.425 1,689,447 699,890 0.4143 16.01 16.01 16.21 15.82 16.40 43,783 15.985 -2.35%
2014-02-25 0 0.425 0.425 0.430 0.415 0.430 1,408,000 595,960 0.4233 16.40 16.40 16.59 16.01 16.59 36,489 16.333 -1.16%
2014-02-24 0 0.430 0.430 0.435 0.420 0.455 2,240,000 961,760 0.4294 16.59 16.59 16.79 16.21 17.56 58,051 16.568 -2.27%
2014-02-21 0 0.440 0.435 0.440 0.435 0.445 824,000 362,780 0.4403 16.98 16.79 16.98 16.79 17.17 21,354 16.989 1.15%
2014-02-20 0 0.435 0.435 0.440 0.435 0.435 52,000 22,620 0.4350 16.79 16.79 16.98 16.79 16.79 1,348 16.785 0.00%
2014-02-19 0 0.435 0.435 0.445 0.420 0.445 2,219,630 966,092 0.4352 16.79 16.79 17.17 16.21 17.17 57,523 16.795 -2.25%
2014-02-18 0 0.445 0.435 0.445 0.435 0.445 1,892,000 824,660 0.4359 17.17 16.79 17.17 16.79 17.17 49,032 16.819 2.30%
2014-02-17 0 0.435 0.430 0.435 0.430 0.450 3,422,918 1,493,085 0.4362 16.79 16.59 16.79 16.59 17.36 88,707 16.832 -3.33%
2014-02-14 0 0.450 0.445 0.450 0.445 0.455 368,000 165,940 0.4509 17.36 17.17 17.36 17.17 17.56 9,537 17.400 0.00%
2014-02-13 0 0.450 0.445 0.450 0.440 0.455 880,864 390,042 0.4428 17.36 17.17 17.36 16.98 17.56 22,828 17.086 -1.10%
2014-02-12 0 0.455 0.450 0.455 0.450 0.460 972,000 442,220 0.4550 17.56 17.36 17.56 17.36 17.75 25,190 17.555 1.11%
2014-02-11 0 0.450 0.450 0.455 0.450 0.460 163,532 74,158 0.4535 17.36 17.36 17.56 17.36 17.75 4,238 17.498 -2.17%
2014-02-10 0 0.460 0.450 0.460 0.450 0.460 756,000 343,800 0.4548 17.75 17.36 17.75 17.36 17.75 19,592 17.548 -1.08%
2014-02-07 0 0.465 0.450 0.465 0.450 0.470 309,600 141,008 0.4555 17.94 17.36 17.94 17.36 18.14 8,023 17.575 -1.06%
2014-02-06 0 0.470 0.450 0.470 0.450 0.470 64,000 29,580 0.4622 18.14 17.36 18.14 17.36 18.14 1,659 17.834 3.30%
2014-02-05 0 0.455 0.455 0.460 0.450 0.470 352,000 161,160 0.4578 17.56 17.56 17.75 17.36 18.14 9,122 17.667 -1.09%
2014-02-04 0 0.460 0.450 0.460 0.425 0.460 380,000 170,060 0.4475 17.75 17.36 17.75 16.40 17.75 9,848 17.269 2.22%
2014-01-30 0 0.450 0.450 0.460 0.450 0.460 316,000 143,240 0.4533 17.36 17.36 17.75 17.36 17.75 8,189 17.491 -3.23%
2014-01-29 0 0.465 0.460 0.465 0.460 0.480 682,400 316,856 0.4643 17.94 17.75 17.94 17.75 18.52 17,685 17.917 -3.12%
2014-01-28 0 0.480 0.465 0.480 0.440 0.500 2,240,000 1,059,000 0.4728 18.52 17.94 18.52 16.98 19.29 58,051 18.243 4.35%
2014-01-27 0 0.460 0.460 0.465 0.440 0.460 1,368,000 621,500 0.4543 17.75 17.75 17.94 16.98 17.75 35,452 17.531 -3.16%
2014-01-24 0 0.475 0.465 0.475 0.465 0.475 324,800 152,296 0.4689 18.33 17.94 18.33 17.94 18.33 8,417 18.093 1.06%
2014-01-23 0 0.470 0.465 0.480 0.470 0.480 712,243 334,869 0.4702 18.14 17.94 18.52 18.14 18.52 18,458 18.142 -2.08%
2014-01-22 0 0.480 0.470 0.480 0.475 0.480 640,000 305,560 0.4774 18.52 18.14 18.52 18.33 18.52 16,586 18.423 0.00%
2014-01-21 0 0.480 0.475 0.480 0.470 0.490 1,508,000 723,480 0.4798 18.52 18.33 18.52 18.14 18.91 39,081 18.513 -2.04%
2014-01-20 0 0.490 0.485 0.495 0.490 0.490 596,000 292,040 0.4900 18.91 18.71 19.10 18.91 18.91 15,446 18.908 0.00%
2014-01-17 0 0.490 0.490 0.495 0.480 0.510 3,346,400 1,637,136 0.4892 18.91 18.91 19.10 18.52 19.68 86,724 18.878 -2.00%
2014-01-16 0 0.500 0.495 0.510 0.495 0.520 1,048,000 526,760 0.5026 19.29 19.10 19.68 19.10 20.07 27,159 19.395 -3.85%
2014-01-15 0 0.520 0.520 0.530 0.490 0.540 2,695,082 1,379,658 0.5119 20.07 20.07 20.45 18.91 20.84 69,844 19.753 4.00%
2014-01-14 0 0.500 0.495 0.500 0.485 0.500 1,622,349 798,929 0.4925 19.29 19.10 19.29 18.71 19.29 42,044 19.002 0.00%
2014-01-13 0 0.500 0.495 0.500 0.490 0.500 2,152,640 1,069,378 0.4968 19.29 19.10 19.29 18.91 19.29 55,787 19.169 -1.96%
2014-01-10 0 0.510 0.500 0.520 0.500 0.510 1,138,400 577,936 0.5077 19.68 19.29 20.07 19.29 19.68 29,502 19.590 0.00%
2014-01-09 0 0.510 0.500 0.510 0.500 0.520 927,968 470,144 0.5066 19.68 19.29 19.68 19.29 20.07 24,049 19.550 0.00%
2014-01-08 0 0.510 0.500 0.510 0.495 0.520 2,176,000 1,110,160 0.5102 19.68 19.29 19.68 19.10 20.07 56,392 19.686 -3.77%
2014-01-07 0 0.530 0.530 0.540 0.520 0.530 871,258 456,493 0.5239 20.45 20.45 20.84 20.07 20.45 22,579 20.218 -1.85%
2014-01-06 0 0.540 0.540 0.550 0.530 0.540 169,600 90,840 0.5356 20.84 20.84 21.22 20.45 20.84 4,395 20.668 0.00%
2014-01-03 0 0.540 0.530 0.540 0.520 0.540 955,870 508,095 0.5316 20.84 20.45 20.84 20.07 20.84 24,772 20.511 -1.82%
2014-01-02 0 0.550 0.550 0.560 0.540 0.560 442,400 242,552 0.5483 21.22 21.22 21.61 20.84 21.61 11,465 21.156 -1.79%
2013-12-31 0 0.560 0.550 0.570 0.550 0.560 261,859 144,926 0.5535 21.61 21.22 21.99 21.22 21.61 6,786 21.356 1.82%
2013-12-30 0 0.550 0.540 0.550 0.540 0.560 1,837,121 1,015,330 0.5527 21.22 20.84 21.22 20.84 21.61 47,610 21.326 -1.79%
2013-12-27 0 0.560 0.560 0.570 0.560 0.570 328,000 184,840 0.5635 21.61 21.61 21.99 21.61 21.99 8,500 21.745 0.00%
2013-12-24 0 0.560 0.560 0.570 0.560 0.560 76,000 42,560 0.5600 21.61 21.61 21.99 21.61 21.61 1,970 21.609 -1.75%
2013-12-23 0 0.570 0.560 0.570 0.560 0.570 1,299,425 731,855 0.5632 21.99 21.61 21.99 21.61 21.99 33,675 21.733 1.79%
2013-12-20 0 0.560 0.560 0.570 0.560 0.580 1,599,098 910,577 0.5694 21.61 21.61 21.99 21.61 22.38 41,441 21.973 -3.45%
2013-12-19 0 0.580 0.580 0.590 0.580 0.590 2,112,000 1,225,400 0.5802 22.38 22.38 22.77 22.38 22.77 54,734 22.388 0.00%
2013-12-18 0 0.580 0.580 0.590 0.580 0.590 3,091,200 1,805,808 0.5842 22.38 22.38 22.77 22.38 22.77 80,110 22.542 -1.69%
2013-12-17 0 0.590 0.590 0.600 0.580 0.590 1,703,200 999,624 0.5869 22.77 22.77 23.15 22.38 22.77 44,139 22.647 0.00%
2013-12-16 0 0.590 0.580 0.600 0.590 0.600 1,384,000 818,120 0.5911 22.77 22.38 23.15 22.77 23.15 35,867 22.810 -1.67%
2013-12-13 0 0.600 0.600 0.610 0.600 0.610 1,792,800 1,079,296 0.6020 23.15 23.15 23.54 23.15 23.54 46,461 23.230 1.69%
2013-12-12 0 0.590 0.590 0.600 0.580 0.590 972,800 570,008 0.5859 22.77 22.77 23.15 22.38 22.77 25,211 22.610 0.00%
2013-12-11 0 0.590 0.590 0.600 0.570 0.590 1,868,000 1,089,120 0.5830 22.77 22.77 23.15 21.99 22.77 48,410 22.498 0.00%
2013-12-10 0 0.590 0.580 0.590 0.580 0.590 3,079,200 1,806,232 0.5866 22.77 22.38 22.77 22.38 22.77 79,799 22.635 -1.67%
2013-12-09 0 0.600 0.590 0.600 0.590 0.600 2,692,000 1,605,200 0.5963 23.15 22.77 23.15 22.77 23.15 69,765 23.009 0.00%
2013-12-06 0 0.600 0.590 0.600 0.570 0.600 2,976,240 1,729,918 0.5812 23.15 22.77 23.15 21.99 23.15 77,131 22.428 1.69%
2013-12-05 0 0.590 0.580 0.590 0.580 0.600 2,655,072 1,547,240 0.5827 22.77 22.38 22.77 22.38 23.15 68,807 22.487 0.00%
2013-12-04 0 0.590 0.590 0.600 0.580 0.600 6,532,000 3,825,120 0.5856 22.77 22.77 23.15 22.38 23.15 169,280 22.596 -1.67%
2013-12-03 0 0.600 0.590 0.600 0.590 0.620 3,112,000 1,869,600 0.6008 23.15 22.77 23.15 22.77 23.92 80,649 23.182 -3.23%
2013-12-02 0 0.620 0.610 0.620 0.600 0.630 3,788,000 2,317,080 0.6117 23.92 23.54 23.92 23.15 24.31 98,168 23.603 1.64%
2013-11-29 0 0.610 0.610 0.620 0.610 0.620 808,160 498,265 0.6165 23.54 23.54 23.92 23.54 23.92 20,944 23.790 -1.61%
2013-11-28 0 0.620 0.620 0.630 0.610 0.650 2,035,510 1,265,550 0.6217 23.92 23.92 24.31 23.54 25.08 52,751 23.991 0.00%
2013-11-27 0 0.620 0.600 0.620 0.600 0.620 1,097,952 670,844 0.6110 23.92 23.15 23.92 23.15 23.92 28,454 23.576 1.64%
2013-11-26 0 0.610 0.600 0.620 0.600 0.610 1,048,023 634,973 0.6059 23.54 23.15 23.92 23.15 23.54 27,160 23.379 0.00%
2013-11-25 0 0.610 0.600 0.610 0.600 0.610 1,052,000 636,120 0.6047 23.54 23.15 23.54 23.15 23.54 27,263 23.333 1.67%
2013-11-22 0 0.600 0.600 0.620 0.600 0.620 2,406,944 1,479,387 0.6146 23.15 23.15 23.92 23.15 23.92 62,377 23.717 -3.23%
2013-11-21 0 0.620 0.610 0.620 0.600 0.620 1,963,331 1,202,339 0.6124 23.92 23.54 23.92 23.15 23.92 50,881 23.631 3.33%
2013-11-20 0 0.600 0.600 0.610 0.590 0.610 2,873,075 1,717,353 0.5977 23.15 23.15 23.54 22.77 23.54 74,457 23.065 0.00%
2013-11-19 0 0.600 0.600 0.610 0.590 0.610 3,958,400 2,386,427 0.6029 23.15 23.15 23.54 22.77 23.54 102,584 23.263 -1.64%
2013-11-18 0 0.610 0.600 0.610 0.600 0.610 1,805,952 1,085,093 0.6008 23.54 23.15 23.54 23.15 23.54 46,802 23.185 1.67%
2013-11-15 0 0.600 0.590 0.600 0.590 0.610 3,420,800 2,055,776 0.6010 23.15 22.77 23.15 22.77 23.54 88,652 23.189 -1.64%
2013-11-14 0 0.610 0.610 0.620 0.610 0.620 1,287,897 797,140 0.6189 23.54 23.54 23.92 23.54 23.92 33,376 23.883 -1.61%
2013-11-13 0 0.620 0.610 0.630 0.590 0.630 8,212,000 4,975,864 0.6059 23.92 23.54 24.31 22.77 24.31 212,818 23.381 -1.59%
2013-11-12 0 0.630 0.630 0.640 0.630 0.670 7,286,400 4,622,656 0.6344 24.31 24.31 24.70 24.31 25.85 188,831 24.480 -5.97%
2013-11-11 0 0.670 0.660 0.670 0.650 0.680 3,954,400 2,607,024 0.6593 25.85 25.47 25.85 25.08 26.24 102,480 25.439 -1.47%
2013-11-08 0 0.680 0.670 0.680 0.650 0.690 8,790,213 5,876,140 0.6685 26.24 25.85 26.24 25.08 26.62 227,803 25.795 3.03%
2013-11-07 0 0.660 0.650 0.660 0.640 0.680 13,720,000 8,937,072 0.6514 25.47 25.08 25.47 24.70 26.24 355,561 25.135 -2.94%
2013-11-06 0 0.680 0.670 0.680 0.620 0.690 24,993,615 16,220,649 0.6490 26.24 25.85 26.24 23.92 26.62 647,722 25.043 7.94%
2013-11-05 0 0.630 0.620 0.640 0.600 0.650 5,538,880 3,459,419 0.6246 24.31 23.92 24.70 23.15 25.08 143,543 24.100 -3.08%
2013-11-04 0 0.650 0.640 0.650 0.580 0.650 3,841,120 2,343,947 0.6102 25.08 24.70 25.08 22.38 25.08 99,545 23.547 8.33%
2013-11-01 0 0.600 0.580 0.600 0.580 0.600 1,529,988 891,410 0.5826 23.15 22.38 23.15 22.38 23.15 39,650 22.482 5.26%
2013-10-31 0 0.570 0.570 0.580 0.570 0.580 171,200 98,928 0.5779 21.99 21.99 22.38 21.99 22.38 4,437 22.297 -3.39%
2013-10-30 0 0.590 0.580 0.590 0.570 0.590 308,800 178,432 0.5778 22.77 22.38 22.77 21.99 22.77 8,003 22.296 5.36%
2013-10-29 0 0.560 0.560 0.570 0.560 0.590 3,229,600 1,838,224 0.5692 21.61 21.61 21.99 21.61 22.77 83,697 21.963 -3.45%
2013-10-28 0 0.580 0.570 0.580 0.570 0.580 566,826 327,142 0.5771 22.38 21.99 22.38 21.99 22.38 14,690 22.270 1.75%
2013-10-25 0 0.570 0.570 0.580 0.560 0.580 1,157,932 659,242 0.5693 21.99 21.99 22.38 21.61 22.38 30,008 21.969 -1.72%
2013-10-24 0 0.580 0.580 0.590 0.570 0.590 610,400 354,104 0.5801 22.38 22.38 22.77 21.99 22.77 15,819 22.385 -1.69%
2013-10-23 0 0.590 0.580 0.590 0.580 0.590 185,563 107,763 0.5807 22.77 22.38 22.77 22.38 22.77 4,809 22.409 1.72%
2013-10-22 0 0.580 0.580 0.590 0.580 0.610 2,285,936 1,342,272 0.5872 22.38 22.38 22.77 22.38 23.54 59,241 22.658 -4.92%
2013-10-21 0 0.610 0.600 0.610 0.590 0.610 445,920 267,654 0.6002 23.54 23.15 23.54 22.77 23.54 11,556 23.161 1.67%
2013-10-18 0 0.600 0.600 0.610 0.580 0.610 1,843,200 1,099,720 0.5966 23.15 23.15 23.54 22.38 23.54 47,767 23.022 1.69%
2013-10-17 0 0.590 0.570 0.590 0.570 0.590 1,780,002 1,035,721 0.5819 22.77 21.99 22.77 21.99 22.77 46,130 22.452 0.00%
2013-10-16 0 0.590 0.580 0.590 0.580 0.600 544,000 318,000 0.5846 22.77 22.38 22.77 22.38 23.15 14,098 22.556 -1.67%
2013-10-15 0 0.600 0.580 0.600 0.580 0.600 731,200 430,488 0.5887 23.15 22.38 23.15 22.38 23.15 18,949 22.718 0.00%
2013-10-11 0 0.600 0.590 0.600 0.590 0.600 756,000 450,000 0.5952 23.15 22.77 23.15 22.77 23.15 19,592 22.968 0.00%
2013-10-10 0 0.600 0.590 0.600 0.600 0.630 1,436,000 869,000 0.6052 23.15 22.77 23.15 23.15 24.31 37,215 23.351 -4.76%
2013-10-09 0 0.630 0.610 0.630 0.600 0.630 350,336 214,128 0.6112 24.31 23.54 24.31 23.15 24.31 9,079 23.585 -1.56%
2013-10-08 0 0.640 0.630 0.640 0.600 0.790 3,320,000 2,098,120 0.6320 24.70 24.31 24.70 23.15 30.48 86,039 24.386 8.47%
2013-10-07 0 0.590 0.590 0.600 0.580 0.590 728,000 428,360 0.5884 22.77 22.77 23.15 22.38 22.77 18,866 22.705 1.72%
2013-10-04 0 0.580 0.570 0.590 0.570 0.590 524,000 302,840 0.5779 22.38 21.99 22.77 21.99 22.77 13,580 22.301 0.00%
2013-10-03 0 0.580 0.570 0.590 0.570 0.580 396,000 227,960 0.5757 22.38 21.99 22.77 21.99 22.38 10,263 22.213 0.00%
2013-10-02 0 0.580 0.570 0.580 0.570 0.580 312,000 180,360 0.5781 22.38 21.99 22.38 21.99 22.38 8,086 22.306 0.00%
2013-09-30 0 0.580 0.570 0.580 0.570 0.590 1,108,000 640,200 0.5778 22.38 21.99 22.38 21.99 22.77 28,714 22.295 -1.69%
2013-09-27 0 0.590 0.580 0.590 0.590 0.600 540,000 318,720 0.5902 22.77 22.38 22.77 22.77 23.15 13,994 22.775 0.00%
2013-09-26 0 0.590 0.590 0.600 0.590 0.600 725,600 430,696 0.5936 22.77 22.77 23.15 22.77 23.15 18,804 22.904 -1.67%
2013-09-25 0 0.600 0.590 0.600 0.590 0.620 1,792,000 1,073,200 0.5989 23.15 22.77 23.15 22.77 23.92 46,441 23.109 -3.23%
2013-09-24 0 0.620 0.600 0.620 0.600 0.620 719,443 438,770 0.6099 23.92 23.15 23.92 23.15 23.92 18,645 23.533 0.00%
2013-09-23 0 0.620 0.610 0.620 0.610 0.620 1,198,483 735,344 0.6136 23.92 23.54 23.92 23.54 23.92 31,059 23.676 0.00%
2013-09-19 0 0.620 0.610 0.620 0.620 0.650 3,160,000 1,977,720 0.6259 23.92 23.54 23.92 23.92 25.08 81,893 24.150 0.07%
2013-09-18 0 0.750 0.740 0.750 0.720 0.800 6,975,648 5,253,419 0.7531 23.91 23.59 23.91 22.95 25.50 218,829 24.007 2.74%
2013-09-17 0 0.730 0.730 0.740 0.710 0.740 4,975,494 3,600,061 0.7236 23.27 23.27 23.59 22.63 23.59 156,084 23.065 0.00%
2013-09-16 0 0.730 0.710 0.730 0.700 0.730 2,632,000 1,885,800 0.7165 23.27 22.63 23.27 22.31 23.27 82,567 22.840 2.82%
2013-09-13 0 0.710 0.690 0.710 0.660 0.720 9,577,600 6,554,712 0.6844 22.63 22.00 22.63 21.04 22.95 300,454 21.816 4.41%
2013-09-12 0 0.680 0.670 0.680 0.670 0.680 772,000 519,160 0.6725 21.68 21.36 21.68 21.36 21.68 24,218 21.437 0.00%
2013-09-11 0 0.680 0.670 0.690 0.670 0.680 1,000,588 674,976 0.6746 21.68 21.36 22.00 21.36 21.68 31,389 21.504 0.00%
2013-09-10 0 0.680 0.680 0.690 0.680 0.690 1,830,560 1,246,864 0.6811 21.68 21.68 22.00 21.68 22.00 57,426 21.713 -1.45%
2013-09-09 0 0.690 0.680 0.690 0.680 0.690 872,000 597,240 0.6849 22.00 21.68 22.00 21.68 22.00 27,355 21.833 1.47%
2013-09-06 0 0.680 0.670 0.680 0.670 0.690 1,552,883 1,051,205 0.6769 21.68 21.36 21.68 21.36 22.00 48,715 21.579 -1.45%
2013-09-05 0 0.690 0.690 0.700 0.690 0.720 2,816,000 1,964,440 0.6976 22.00 22.00 22.31 22.00 22.95 88,339 22.237 -2.82%
2013-09-04 0 0.710 0.690 0.710 0.690 0.710 920,000 643,720 0.6997 22.63 22.00 22.63 22.00 22.63 28,861 22.304 0.00%
2013-09-03 0 0.710 0.690 0.710 0.690 0.720 1,200,000 846,560 0.7055 22.63 22.00 22.63 22.00 22.95 37,645 22.488 0.00%
2013-09-02 0 0.710 0.690 0.710 0.680 0.710 2,256,000 1,571,080 0.6964 22.63 22.00 22.63 21.68 22.63 70,772 22.199 4.41%
2013-08-30 0 0.680 0.680 0.690 0.670 0.690 921,472 627,316 0.6808 21.68 21.68 22.00 21.36 22.00 28,907 21.701 -2.86%
2013-08-29 0 0.700 0.680 0.700 0.670 0.700 1,588,000 1,089,600 0.6861 22.31 21.68 22.31 21.36 22.31 49,816 21.872 2.94%
2013-08-28 0 0.680 0.670 0.680 0.640 0.720 7,233,760 5,002,222 0.6915 21.68 21.36 21.68 20.40 22.95 226,926 22.043 3.03%
2013-08-27 0 0.660 0.660 0.670 0.650 0.670 2,312,736 1,535,376 0.6639 21.04 21.04 21.36 20.72 21.36 72,552 21.163 -1.49%
2013-08-26 0 0.670 0.670 0.680 0.670 0.700 2,468,000 1,667,800 0.6758 21.36 21.36 21.68 21.36 22.31 77,422 21.542 -2.90%
2013-08-23 0 0.690 0.680 0.690 0.650 0.690 3,109,414 2,082,744 0.6698 22.00 21.68 22.00 20.72 22.00 97,544 21.352 6.15%
2013-08-22 0 0.650 0.640 0.660 0.650 0.660 1,228,000 800,720 0.6521 20.72 20.40 21.04 20.72 21.04 38,523 20.786 -1.52%
2013-08-21 0 0.660 0.660 0.670 0.650 0.670 1,896,400 1,252,080 0.6602 21.04 21.04 21.36 20.72 21.36 59,491 21.047 3.13%
2013-08-20 0 0.640 0.630 0.640 0.630 0.650 1,532,000 979,840 0.6396 20.40 20.08 20.40 20.08 20.72 48,060 20.388 0.00%
2013-08-19 0 0.640 0.630 0.640 0.640 0.660 950,000 613,120 0.6454 20.40 20.08 20.40 20.40 21.04 29,802 20.573 0.00%
2013-08-16 0 0.640 0.640 0.650 0.640 0.650 1,484,000 951,880 0.6414 20.40 20.40 20.72 20.40 20.72 46,554 20.447 -1.54%
2013-08-15 0 0.650 0.640 0.660 0.640 0.660 1,868,000 1,220,880 0.6536 20.72 20.40 21.04 20.40 21.04 58,600 20.834 -1.52%
2013-08-13 0 0.660 0.650 0.660 0.630 0.680 7,904,000 5,125,200 0.6484 21.04 20.72 21.04 20.08 21.68 247,952 20.670 -1.49%
2013-08-12 0 0.670 0.660 0.680 0.660 0.690 4,891,283 3,307,885 0.6763 21.36 21.04 21.68 21.04 22.00 153,442 21.558 1.52%
2013-08-09 0 0.660 0.660 0.670 0.660 0.670 1,164,000 769,240 0.6609 21.04 21.04 21.36 21.04 21.36 36,515 21.066 0.00%
2013-08-08 0 0.660 0.650 0.660 0.650 0.680 1,812,000 1,195,200 0.6596 21.04 20.72 21.04 20.72 21.68 56,843 21.026 -2.94%
2013-08-07 0 0.680 0.670 0.680 0.670 0.760 12,164,000 8,451,760 0.6948 21.68 21.36 21.68 21.36 24.23 381,590 22.149 -2.86%
2013-08-06 0 0.700 0.690 0.700 0.610 0.700 10,732,000 7,019,680 0.6541 22.31 22.00 22.31 19.45 22.31 336,668 20.850 12.90%
2013-08-05 0 0.620 0.600 0.620 0.600 0.620 1,148,000 701,320 0.6109 19.76 19.13 19.76 19.13 19.76 36,013 19.474 1.64%
2013-08-02 0 0.610 0.610 0.620 0.610 0.640 7,484,572 4,608,406 0.6157 19.45 19.45 19.76 19.45 20.40 234,795 19.627 -4.69%
2013-08-01 0 0.640 0.620 0.640 0.620 0.650 4,512,883 2,847,800 0.6310 20.40 19.76 20.40 19.76 20.72 141,571 20.116 -1.54%
2013-07-31 0 0.650 0.630 0.650 0.620 0.650 5,283,360 3,315,422 0.6275 20.72 20.08 20.72 19.76 20.72 165,741 20.004 3.17%
2013-07-30 0 0.630 0.610 0.630 0.610 0.640 3,380,000 2,108,080 0.6237 20.08 19.45 20.08 19.45 20.40 106,032 19.882 -3.08%
2013-07-29 0 0.650 0.630 0.650 0.630 0.720 13,968,800 8,942,472 0.6402 20.72 20.08 20.72 20.08 22.95 438,208 20.407 1.56%
2013-07-26 0 0.640 0.630 0.640 0.630 0.640 1,084,000 684,720 0.6317 20.40 20.08 20.40 20.08 20.40 34,006 20.136 1.59%
2013-07-25 0 0.630 0.630 0.650 0.630 0.640 397,382 252,509 0.6354 20.08 20.08 20.72 20.08 20.40 12,466 20.256 -3.08%
2013-07-24 0 0.650 0.640 0.650 0.630 0.650 88,000 57,080 0.6486 20.72 20.40 20.72 20.08 20.72 2,761 20.677 0.00%
2013-07-23 0 0.650 0.640 0.650 0.650 0.650 183,200 118,952 0.6493 20.72 20.40 20.72 20.72 20.72 5,747 20.698 1.56%
2013-07-22 0 0.640 0.630 0.650 0.620 0.650 214,400 135,096 0.6301 20.40 20.08 20.72 19.76 20.72 6,726 20.086 -1.54%
2013-07-19 0 0.650 0.630 0.650 0.640 0.650 500,000 323,000 0.6460 20.72 20.08 20.72 20.40 20.72 15,685 20.593 3.17%
2013-07-18 0 0.630 0.630 0.640 0.620 0.630 256,000 161,120 0.6294 20.08 20.08 20.40 19.76 20.08 8,031 20.063 -1.56%
2013-07-17 0 0.640 0.630 0.650 0.630 0.650 204,000 130,960 0.6420 20.40 20.08 20.72 20.08 20.72 6,400 20.464 0.00%
2013-07-16 0 0.640 0.630 0.640 0.610 0.640 200,588 125,266 0.6245 20.40 20.08 20.40 19.45 20.40 6,293 19.907 3.23%
2013-07-15 0 0.620 0.620 0.630 0.620 0.640 1,744,000 1,087,880 0.6238 19.76 19.76 20.08 19.76 20.40 54,710 19.884 -1.59%
2013-07-12 0 0.630 0.630 0.640 0.620 0.650 1,224,000 772,360 0.6310 20.08 20.08 20.40 19.76 20.72 38,397 20.115 -1.56%
2013-07-11 0 0.640 0.630 0.640 0.620 0.650 860,000 544,880 0.6336 20.40 20.08 20.40 19.76 20.72 26,979 20.197 4.92%
2013-07-10 0 0.610 0.610 0.630 0.610 0.640 1,148,000 711,920 0.6201 19.45 19.45 20.08 19.45 20.40 36,013 19.768 -1.61%
2013-07-09 0 0.620 0.610 0.630 0.610 0.620 1,208,000 744,320 0.6162 19.76 19.45 20.08 19.45 19.76 37,896 19.641 0.00%
2013-07-08 0 0.620 0.620 0.630 0.620 0.640 952,000 600,200 0.6305 19.76 19.76 20.08 19.76 20.40 29,865 20.097 -4.62%
2013-07-05 0 0.650 0.640 0.650 0.640 0.660 504,000 326,360 0.6475 20.72 20.40 20.72 20.40 21.04 15,811 20.642 1.56%
2013-07-04 0 0.640 0.640 0.650 0.640 0.660 652,000 423,560 0.6496 20.40 20.40 20.72 20.40 21.04 20,454 20.708 -3.03%
2013-07-03 0 0.660 0.630 0.660 0.630 0.660 561,472 357,643 0.6370 21.04 20.08 21.04 20.08 21.04 17,614 20.305 0.00%
2013-07-02 0 0.660 0.660 0.670 0.640 0.660 128,000 83,080 0.6491 21.04 21.04 21.36 20.40 21.04 4,015 20.690 1.54%
2013-06-28 0 0.650 0.650 0.660 0.640 0.660 372,000 242,360 0.6515 20.72 20.72 21.04 20.40 21.04 11,670 20.768 0.00%
2013-06-27 0 0.650 0.640 0.650 0.650 0.680 1,311,200 856,984 0.6536 20.72 20.40 20.72 20.72 21.68 41,133 20.834 -2.99%
2013-06-26 0 0.670 0.660 0.670 0.650 0.680 840,000 556,400 0.6624 21.36 21.04 21.36 20.72 21.68 26,351 21.115 0.00%
2013-06-25 0 0.670 0.640 0.670 0.630 0.670 692,000 445,560 0.6439 21.36 20.40 21.36 20.08 21.36 21,708 20.525 -2.90%
2013-06-24 0 0.690 0.640 0.690 0.640 0.690 905,152 593,268 0.6554 22.00 20.40 22.00 20.40 22.00 28,395 20.893 1.47%
2013-06-21 0 0.680 0.670 0.690 0.670 0.710 1,265,120 865,334 0.6840 21.68 21.36 22.00 21.36 22.63 39,687 21.804 -1.45%
2013-06-20 0 0.690 0.680 0.690 0.670 0.700 1,564,000 1,068,840 0.6834 22.00 21.68 22.00 21.36 22.31 49,063 21.785 -1.43%
2013-06-19 0 0.700 0.690 0.710 0.700 0.710 1,188,000 833,800 0.7019 22.31 22.00 22.63 22.31 22.63 37,268 22.373 -4.11%
2013-06-18 0 0.730 0.710 0.730 0.710 0.730 1,004,000 720,000 0.7171 23.27 22.63 23.27 22.63 23.27 31,496 22.860 0.00%
2013-06-17 0 0.730 0.720 0.730 0.710 0.750 784,000 573,160 0.7311 23.27 22.95 23.27 22.63 23.91 24,594 23.304 -1.35%
2013-06-14 0 0.740 0.710 0.740 0.710 0.740 1,692,000 1,220,400 0.7213 23.59 22.63 23.59 22.63 23.59 53,079 22.992 4.23%
2013-06-13 0 0.710 0.690 0.720 0.680 0.750 7,028,000 4,974,280 0.7078 22.63 22.00 22.95 21.68 23.91 220,472 22.562 -7.79%
2013-06-11 0 0.770 0.760 0.770 0.750 0.820 1,892,000 1,442,080 0.7622 24.55 24.23 24.55 23.91 26.14 59,353 24.297 -3.75%
2013-06-10 0 0.800 0.800 0.810 0.800 0.850 1,796,883 1,475,795 0.8213 25.50 25.50 25.82 25.50 27.10 56,369 26.181 -4.76%
2013-06-07 0 0.840 0.820 0.840 0.810 0.850 992,000 811,640 0.8182 26.78 26.14 26.78 25.82 27.10 31,120 26.081 1.20%
2013-06-06 0 0.830 0.820 0.830 0.820 0.860 3,772,000 3,139,680 0.8324 26.46 26.14 26.46 26.14 27.41 118,329 26.533 1.22%
2013-06-05 0 0.820 0.810 0.830 0.810 0.840 1,548,000 1,268,800 0.8196 26.14 25.82 26.46 25.82 26.78 48,561 26.128 -2.38%
2013-06-04 0 0.840 0.840 0.850 0.840 0.850 721,600 612,080 0.8482 26.78 26.78 27.10 26.78 27.10 22,637 27.039 -2.33%
2013-06-03 0 0.860 0.850 0.860 0.830 0.890 5,808,000 4,995,120 0.8600 27.41 27.10 27.41 26.46 28.37 182,200 27.416 -3.37%
2013-05-31 0 0.890 0.870 0.890 0.870 0.910 4,701,766 4,145,955 0.8818 28.37 27.73 28.37 27.73 29.01 147,497 28.109 1.14%
2013-05-30 0 0.880 0.870 0.880 0.850 0.890 2,904,000 2,514,120 0.8657 28.05 27.73 28.05 27.10 28.37 91,100 27.597 0.00%
2013-05-29 0 0.880 0.860 0.880 0.850 0.940 4,872,416 4,281,109 0.8786 28.05 27.41 28.05 27.10 29.96 152,850 28.009 -1.12%
2013-05-28 0 0.890 0.880 0.890 0.750 0.900 10,894,400 9,261,488 0.8501 28.37 28.05 28.37 23.91 28.69 341,762 27.099 15.58%
2013-05-27 0 0.770 0.760 0.770 0.760 0.780 296,000 227,760 0.7695 24.55 24.23 24.55 24.23 24.86 9,286 24.528 -1.28%
2013-05-24 0 0.780 0.770 0.790 0.770 0.800 865,388 676,121 0.7813 24.86 24.55 25.18 24.55 25.50 27,148 24.905 -1.27%
2013-05-23 0 0.790 0.780 0.790 0.760 0.800 1,187,200 926,208 0.7802 25.18 24.86 25.18 24.23 25.50 37,243 24.869 1.28%
2013-05-22 0 0.780 0.780 0.790 0.770 0.800 1,208,000 950,760 0.7871 24.86 24.86 25.18 24.55 25.50 37,896 25.089 -2.50%
2013-05-21 0 0.800 0.780 0.800 0.750 0.800 1,920,000 1,482,560 0.7722 25.50 24.86 25.50 23.91 25.50 60,231 24.614 5.26%
2013-05-20 0 0.760 0.750 0.770 0.750 0.770 1,021,824 772,553 0.7561 24.23 23.91 24.55 23.91 24.55 32,055 24.101 -1.30%
2013-05-16 0 0.770 0.760 0.770 0.760 0.780 1,605,472 1,232,394 0.7676 24.55 24.23 24.55 24.23 24.86 50,364 24.470 2.67%
2013-05-15 0 0.750 0.730 0.750 0.730 0.750 380,000 278,840 0.7338 23.91 23.27 23.91 23.27 23.91 11,921 23.391 1.35%
2013-05-14 0 0.740 0.730 0.740 0.730 0.760 540,000 397,160 0.7355 23.59 23.27 23.59 23.27 24.23 16,940 23.445 -2.63%
2013-05-13 0 0.760 0.740 0.760 0.750 0.760 352,000 264,400 0.7511 24.23 23.59 24.23 23.91 24.23 11,042 23.944 0.00%
2013-05-10 0 0.760 0.760 0.770 0.750 0.770 504,000 382,400 0.7587 24.23 24.23 24.55 23.91 24.55 15,811 24.186 -1.30%
2013-05-09 0 0.770 0.760 0.770 0.750 0.770 508,000 385,760 0.7594 24.55 24.23 24.55 23.91 24.55 15,936 24.207 2.67%
2013-05-08 0 0.750 0.750 0.760 0.750 0.760 552,000 415,080 0.7520 23.91 23.91 24.23 23.91 24.23 17,316 23.970 -1.32%
2013-05-07 0 0.760 0.750 0.760 0.750 0.760 856,000 642,920 0.7511 24.23 23.91 24.23 23.91 24.23 26,853 23.942 -1.30%
2013-05-06 0 0.770 0.760 0.770 0.760 0.770 424,000 323,400 0.7627 24.55 24.23 24.55 24.23 24.55 13,301 24.314 1.32%
2013-05-03 0 0.760 0.740 0.760 0.740 0.760 452,000 334,840 0.7408 24.23 23.59 24.23 23.59 24.23 14,179 23.614 1.33%
2013-05-02 0 0.750 0.740 0.750 0.730 0.750 2,728,000 2,030,200 0.7442 23.91 23.59 23.91 23.27 23.91 85,579 23.723 0.00%
2013-04-30 0 0.750 0.740 0.760 0.740 0.760 168,000 126,120 0.7507 23.91 23.59 24.23 23.59 24.23 5,270 23.931 -2.60%
2013-04-29 0 0.770 0.750 0.770 0.730 0.780 629,152 473,629 0.7528 24.55 23.91 24.55 23.27 24.86 19,737 23.997 5.48%
2013-04-26 0 0.730 0.730 0.740 0.720 0.770 1,108,000 824,080 0.7438 23.27 23.27 23.59 22.95 24.55 34,758 23.709 -5.19%
2013-04-25 0 0.770 0.770 0.780 0.750 0.780 700,883 530,173 0.7564 24.55 24.55 24.86 23.91 24.86 21,987 24.113 1.32%
2013-04-24 0 0.760 0.760 0.770 0.750 0.770 802,694 605,896 0.7548 24.23 24.23 24.55 23.91 24.55 25,181 24.062 0.00%
2013-04-23 0 0.760 0.760 0.770 0.760 0.760 224,000 170,240 0.7600 24.23 24.23 24.55 24.23 24.23 7,027 24.227 -2.56%
2013-04-22 0 0.780 0.780 0.790 0.750 0.770 440,000 335,480 0.7625 24.86 24.86 25.18 23.91 24.55 13,803 24.305 1.30%
2013-04-19 0 0.770 0.770 0.780 0.770 0.790 298,505 232,622 0.7793 24.55 24.55 24.86 24.55 25.18 9,364 24.842 -1.28%
2013-04-18 0 0.780 0.770 0.780 0.770 0.780 291,360 226,353 0.7769 24.86 24.55 24.86 24.55 24.86 9,140 24.765 -1.27%
2013-04-17 0 0.790 0.780 0.800 0.780 0.800 104,000 82,400 0.7923 25.18 24.86 25.50 24.86 25.50 3,263 25.256 -1.25%
2013-04-16 0 0.800 0.780 0.800 0.760 0.800 132,000 104,680 0.7930 25.50 24.86 25.50 24.23 25.50 4,141 25.280 1.27%
2013-04-15 0 0.790 0.780 0.800 0.770 0.790 1,568,000 1,214,440 0.7745 25.18 24.86 25.50 24.55 25.18 49,189 24.689 1.28%
2013-04-12 0 0.780 0.780 0.790 0.780 0.800 780,294 614,620 0.7877 24.86 24.86 25.18 24.86 25.50 24,478 25.109 -1.27%
2013-04-11 0 0.790 0.790 0.810 0.780 0.810 625,600 498,112 0.7962 25.18 25.18 25.82 24.86 25.82 19,625 25.381 0.00%
2013-04-10 0 0.790 0.790 0.800 0.780 0.790 592,000 464,760 0.7851 25.18 25.18 25.50 24.86 25.18 18,571 25.026 0.00%
2013-04-09 0 0.790 0.780 0.810 0.780 0.810 328,000 262,280 0.7996 25.18 24.86 25.82 24.86 25.82 10,290 25.490 0.00%
2013-04-08 0 0.790 0.770 0.790 0.740 0.820 468,588 364,543 0.7780 25.18 24.55 25.18 23.59 26.14 14,700 24.799 2.60%
2013-04-05 0 0.770 0.750 0.770 0.720 0.770 1,700,000 1,268,280 0.7460 24.55 23.91 24.55 22.95 24.55 53,330 23.782 -3.75%
2013-04-03 0 0.800 0.790 0.800 0.800 0.860 1,144,000 939,360 0.8211 25.50 25.18 25.50 25.50 27.41 35,888 26.175 -6.98%
2013-04-02 0 0.860 0.840 0.860 0.820 0.860 1,237,472 1,029,581 0.8320 27.41 26.78 27.41 26.14 27.41 38,820 26.522 -2.27%
2013-03-28 0 0.880 0.860 0.880 0.850 0.880 1,292,589 1,128,448 0.8730 28.05 27.41 28.05 27.10 28.05 40,549 27.829 0.00%
2013-03-27 0 0.880 0.860 0.880 0.850 0.910 3,053,536 2,689,160 0.8807 28.05 27.41 28.05 27.10 29.01 95,791 28.073 -1.12%
2013-03-26 0 0.890 0.880 0.890 0.880 0.900 1,596,000 1,409,080 0.8829 28.37 28.05 28.37 28.05 28.69 50,067 28.144 0.00%
2013-03-25 0 0.890 0.880 0.890 0.830 0.890 2,516,883 2,188,781 0.8696 28.37 28.05 28.37 26.46 28.37 78,956 27.722 4.71%
2013-03-22 0 0.850 0.840 0.850 0.830 0.850 1,704,000 1,428,040 0.8381 27.10 26.78 27.10 26.46 27.10 53,455 26.715 1.19%
2013-03-21 0 0.840 0.820 0.840 0.800 0.850 2,380,000 1,943,040 0.8164 26.78 26.14 26.78 25.50 27.10 74,662 26.025 6.33%
2013-03-20 0 0.790 0.770 0.790 0.750 0.790 1,149,178 882,088 0.7676 25.18 24.55 25.18 23.91 25.18 36,050 24.468 3.95%
2013-03-19 0 0.760 0.750 0.760 0.740 0.760 2,140,000 1,593,240 0.7445 24.23 23.91 24.23 23.59 24.23 67,133 23.733 1.33%
2013-03-18 0 0.750 0.730 0.750 0.740 0.790 3,369,120 2,552,126 0.7575 23.91 23.27 23.91 23.59 25.18 105,691 24.147 -6.25%
2013-03-15 0 0.800 0.790 0.800 0.790 0.820 1,120,000 898,680 0.8024 25.50 25.18 25.50 25.18 26.14 35,135 25.578 -3.61%
2013-03-14 0 0.830 0.800 0.830 0.800 0.840 3,364,000 2,735,040 0.8130 26.46 25.50 26.46 25.50 26.78 105,530 25.917 -2.35%
2013-03-13 0 0.850 0.830 0.850 0.840 0.850 1,448,320 1,225,171 0.8459 27.10 26.46 27.10 26.78 27.10 45,434 26.966 -1.16%
2013-03-12 0 0.860 0.840 0.860 0.840 0.870 1,024,294 871,158 0.8505 27.41 26.78 27.41 26.78 27.73 32,133 27.111 -1.15%
2013-03-11 0 0.870 0.840 0.870 0.830 0.870 1,946,400 1,638,800 0.8420 27.73 26.78 27.73 26.46 27.73 61,059 26.839 0.00%
2013-03-08 0 0.870 0.850 0.870 0.860 0.890 1,622,752 1,405,343 0.8660 27.73 27.10 27.73 27.41 28.37 50,906 27.606 -1.14%
2013-03-07 0 0.880 0.870 0.880 0.860 0.880 1,252,294 1,079,515 0.8620 28.05 27.73 28.05 27.41 28.05 39,285 27.479 1.15%
2013-03-06 0 0.870 0.870 0.880 0.870 0.890 1,172,000 1,024,080 0.8738 27.73 27.73 28.05 27.73 28.37 36,766 27.854 0.00%
2013-03-05 0 0.870 0.870 0.880 0.870 0.880 720,000 627,520 0.8716 27.73 27.73 28.05 27.73 28.05 22,587 27.783 -2.25%
2013-03-04 0 0.890 0.880 0.890 0.880 0.910 641,177 564,388 0.8802 28.37 28.05 28.37 28.05 29.01 20,114 28.059 -1.11%
2013-03-01 0 0.900 0.890 0.900 0.870 0.900 2,768,000 2,445,840 0.8836 28.69 28.37 28.69 27.73 28.69 86,833 28.167 0.00%
2013-02-28 0 0.900 0.880 0.900 0.850 0.900 3,304,364 2,887,641 0.8739 28.69 28.05 28.69 27.10 28.69 103,659 27.857 2.27%
2013-02-27 0 0.880 0.870 0.880 0.850 0.890 3,324,000 2,905,880 0.8742 28.05 27.73 28.05 27.10 28.37 104,275 27.867 1.15%
2013-02-26 0 0.870 0.850 0.870 0.850 0.870 1,876,000 1,598,920 0.8523 27.73 27.10 27.73 27.10 27.73 58,851 27.169 -1.14%
2013-02-25 0 0.880 0.860 0.880 0.850 0.880 3,070,355 2,649,634 0.8630 28.05 27.41 28.05 27.10 28.05 96,318 27.509 1.15%
2013-02-22 0 0.870 0.860 0.870 0.850 0.890 2,192,000 1,890,520 0.8625 27.73 27.41 27.73 27.10 28.37 68,764 27.493 -1.14%
2013-02-21 0 0.880 0.880 0.890 0.850 0.930 4,820,000 4,209,440 0.8733 28.05 28.05 28.37 27.10 29.65 151,206 27.839 -5.38%
2013-02-20 0 0.930 0.910 0.930 0.890 0.940 3,120,000 2,831,880 0.9077 29.65 29.01 29.65 28.37 29.96 97,876 28.933 -1.06%
2013-02-19 0 0.940 0.930 0.940 0.930 0.940 1,348,000 1,258,760 0.9338 29.96 29.65 29.96 29.65 29.96 42,287 29.767 -1.05%
2013-02-18 0 0.950 0.940 0.950 0.940 0.960 2,440,000 2,305,400 0.9448 30.28 29.96 30.28 29.96 30.60 76,544 30.119 -1.04%
2013-02-15 0 0.960 0.950 0.960 0.930 0.960 1,276,000 1,201,920 0.9419 30.60 30.28 30.60 29.65 30.60 40,029 30.026 1.05%
2013-02-14 0 0.950 0.930 0.950 0.930 0.960 1,232,883 1,161,074 0.9418 30.28 29.65 30.28 29.65 30.60 38,676 30.020 -1.04%
2013-02-08 0 0.960 0.950 0.960 0.950 0.990 1,868,000 1,801,440 0.9644 30.60 30.28 30.60 30.28 31.56 58,600 30.741 -1.03%
2013-02-07 0 0.970 0.950 0.970 0.940 0.990 2,096,294 1,996,027 0.9522 30.92 30.28 30.92 29.96 31.56 65,762 30.352 -2.02%
2013-02-06 0 0.990 0.970 0.990 0.950 0.990 3,402,400 3,284,632 0.9654 31.56 30.92 31.56 30.28 31.56 106,735 30.774 2.06%
2013-02-05 0 0.970 0.950 0.970 0.930 0.970 2,328,000 2,209,560 0.9491 30.92 30.28 30.92 29.65 30.92 73,030 30.255 -1.02%
2013-02-04 0 0.980 0.970 0.980 0.970 1.020 8,640,800 8,544,616 0.9889 31.24 30.92 31.24 30.92 32.51 271,066 31.522 0.00%
2013-02-01 0 0.980 0.970 0.980 0.920 1.000 11,515,904 11,173,581 0.9703 31.24 30.92 31.24 29.33 31.88 361,259 30.930 5.38%
2013-01-31 0 0.930 0.920 0.930 0.880 0.930 1,248,000 1,138,360 0.9121 29.65 29.33 29.65 28.05 29.65 39,150 29.077 0.00%
2013-01-30 0 0.930 0.920 0.930 0.910 0.940 769,176 712,760 0.9267 29.65 29.33 29.65 29.01 29.96 24,129 29.539 -1.06%
2013-01-29 0 0.940 0.920 0.940 0.920 0.960 2,329,176 2,165,578 0.9298 29.96 29.33 29.96 29.33 30.60 73,067 29.638 0.00%
2013-01-28 0 0.940 0.920 0.940 0.890 0.950 5,388,000 4,966,360 0.9217 29.96 29.33 29.96 28.37 30.28 169,024 29.383 5.62%
2013-01-25 0 0.890 0.880 0.890 0.860 0.940 6,484,800 5,732,984 0.8841 28.37 28.05 28.37 27.41 29.96 203,431 28.181 -4.30%
2013-01-24 0 0.930 0.910 0.930 0.910 0.970 5,392,000 4,980,160 0.9236 29.65 29.01 29.65 29.01 30.92 169,150 29.442 -4.12%
2013-01-23 0 0.970 0.950 0.960 0.930 1.000 6,042,400 5,773,120 0.9554 30.92 30.28 30.60 29.65 31.88 189,553 30.457 -3.00%
2013-01-22 0 1.000 0.990 1.000 0.980 1.020 2,988,704 2,961,068 0.9908 31.88 31.56 31.88 31.24 32.51 93,757 31.582 0.00%
2013-01-21 0 1.000 1.000 1.010 0.980 1.030 3,604,000 3,631,640 1.0077 31.88 31.88 32.20 31.24 32.83 113,059 32.122 1.01%
2013-01-18 0 0.990 0.980 0.990 0.950 1.020 14,368,640 13,956,395 0.9713 31.56 31.24 31.56 30.28 32.51 450,751 30.963 -3.88%
2013-01-17 0 1.030 1.010 1.030 0.980 1.060 8,750,554 8,841,797 1.0104 32.83 32.20 32.83 31.24 33.79 274,509 32.209 -3.74%
2013-01-16 0 1.070 1.060 1.070 1.050 1.110 6,898,119 7,334,022 1.0632 34.11 33.79 34.11 33.47 35.38 216,397 33.891 -3.60%
2013-01-15 0 1.110 1.090 1.110 1.080 1.130 14,568,563 16,049,929 1.1017 35.38 34.75 35.38 34.43 36.02 457,023 35.118 1.83%
2013-01-14 0 1.090 1.080 1.090 1.040 1.130 7,816,000 8,470,440 1.0837 34.75 34.43 34.75 33.15 36.02 245,192 34.546 4.81%
2013-01-11 0 1.040 1.030 1.050 1.030 1.090 5,155,072 5,377,872 1.0432 33.15 32.83 33.47 32.83 34.75 161,717 33.255 -3.70%
2013-01-10 0 1.080 1.080 1.090 1.080 1.100 3,395,904 3,685,403 1.0852 34.43 34.43 34.75 34.43 35.06 106,531 34.595 -0.92%
2013-01-09 0 1.090 1.080 1.090 1.070 1.120 7,092,000 7,697,680 1.0854 34.75 34.43 34.75 34.11 35.70 222,479 34.600 -1.80%
2013-01-08 0 1.110 1.100 1.110 1.100 1.140 6,895,872 7,681,517 1.1139 35.38 35.06 35.38 35.06 36.34 216,327 35.509 -2.63%
2013-01-07 0 1.140 1.130 1.140 1.120 1.150 8,798,716 9,969,087 1.1330 36.34 36.02 36.34 35.70 36.66 276,020 36.117 0.88%
2013-01-04 0 1.130 1.120 1.130 1.110 1.160 58,192,154 66,222,872 1.1380 36.02 35.70 36.02 35.38 36.98 1,825,515 36.276 1.80%
2013-01-03 0 1.110 1.090 1.110 1.090 1.120 3,883,635 4,269,437 1.0993 35.38 34.75 35.38 34.75 35.70 121,831 35.044 -0.89%
2013-01-02 0 1.120 1.110 1.120 1.100 1.140 6,694,080 7,467,206 1.1155 35.70 35.38 35.70 35.06 36.34 209,996 35.559 -1.75%
2012-12-31 0 1.140 1.130 1.140 1.090 1.140 4,471,968 4,986,757 1.1151 36.34 36.02 36.34 34.75 36.34 140,288 35.547 4.59%
2012-12-28 0 1.090 1.080 1.090 1.070 1.100 2,320,800 2,516,680 1.0844 34.75 34.43 34.75 34.11 35.06 72,805 34.568 -0.91%
2012-12-27 0 1.100 1.090 1.110 1.090 1.140 2,336,000 2,586,264 1.1071 35.06 34.75 35.38 34.75 36.34 73,281 35.292 -2.65%
2012-12-24 0 1.130 1.100 1.130 1.090 1.130 1,502,400 1,660,336 1.1051 36.02 35.06 36.02 34.75 36.02 47,131 35.228 0.00%
2012-12-21 0 1.130 1.120 1.130 1.050 1.160 23,684,000 26,326,920 1.1116 36.02 35.70 36.02 33.47 36.98 742,978 35.434 -1.74%
2012-12-20 0 1.150 1.140 1.150 1.120 1.160 6,819,122 7,766,896 1.1390 36.66 36.34 36.66 35.70 36.98 213,919 36.308 2.68%
2012-12-19 0 1.120 1.110 1.120 1.110 1.150 5,139,296 5,799,159 1.1284 35.70 35.38 35.70 35.38 36.66 161,222 35.970 -0.88%
2012-12-18 0 1.130 1.130 1.140 1.110 1.160 24,469,279 27,913,840 1.1408 36.02 36.02 36.34 35.38 36.98 767,613 36.364 -1.74%
2012-12-17 0 1.150 1.140 1.150 1.130 1.190 7,614,400 8,812,848 1.1574 36.66 36.34 36.66 36.02 37.93 238,867 36.894 -3.36%
2012-12-14 0 1.190 1.180 1.190 1.160 1.200 10,773,010 12,730,615 1.1817 37.93 37.61 37.93 36.98 38.25 337,954 37.670 0.00%
2012-12-13 0 1.190 1.180 1.190 1.100 1.200 34,569,066 40,067,483 1.1591 37.93 37.61 37.93 35.06 38.25 1,084,448 36.947 8.18%
2012-12-12 0 1.100 1.090 1.100 1.070 1.100 21,995,984 23,891,947 1.0862 35.06 34.75 35.06 34.11 35.06 690,024 34.625 0.92%
2012-12-11 0 1.090 1.080 1.090 1.060 1.100 5,847,538 6,337,269 1.0837 34.75 34.43 34.75 33.79 35.06 183,440 34.547 -0.91%
2012-12-10 0 1.100 1.090 1.100 1.040 1.120 15,041,088 16,252,510 1.0805 35.06 34.75 35.06 33.15 35.70 471,846 34.445 2.80%
2012-12-07 0 1.070 1.040 1.070 1.020 1.080 4,612,800 4,830,192 1.0471 34.11 33.15 34.11 32.51 34.43 144,706 33.379 1.90%
2012-12-06 0 1.050 1.040 1.050 1.030 1.080 1,266,982 1,320,358 1.0421 33.47 33.15 33.47 32.83 34.43 39,746 33.220 -0.94%
2012-12-05 0 1.060 1.050 1.060 1.020 1.100 5,259,872 5,611,293 1.0668 33.79 33.47 33.79 32.51 35.06 165,005 34.007 0.95%
2012-12-04 0 1.050 1.030 1.050 0.950 1.050 5,895,603 5,927,660 1.0054 33.47 32.83 33.47 30.28 33.47 184,948 32.050 6.06%
2012-12-03 0 0.990 0.980 0.990 0.950 1.020 5,433,600 5,282,300 0.9722 31.56 31.24 31.56 30.28 32.51 170,455 30.989 -2.94%
2012-11-30 0 1.020 1.010 1.020 0.990 1.040 4,811,296 4,865,190 1.0112 32.51 32.20 32.51 31.56 33.15 150,933 32.234 -1.92%
2012-11-29 0 1.040 1.030 1.040 1.020 1.090 6,962,688 7,254,634 1.0419 33.15 32.83 33.15 32.51 34.75 218,423 33.214 -3.70%
2012-11-28 0 1.080 1.060 1.080 1.050 1.120 10,117,798 10,959,584 1.0832 34.43 33.79 34.43 33.47 35.70 317,400 34.529 0.00%
2012-11-27 0 1.080 1.070 1.080 0.970 1.080 21,945,215 22,665,897 1.0328 34.43 34.11 34.43 30.92 34.43 688,432 32.924 12.50%
2012-11-26 0 0.960 0.950 0.960 0.910 0.960 9,720,111 9,065,079 0.9326 30.60 30.28 30.60 29.01 30.60 304,924 29.729 5.49%
2012-11-23 0 0.910 0.890 0.910 0.880 0.910 5,772,000 5,164,520 0.8948 29.01 28.37 29.01 28.05 29.01 181,070 28.522 0.00%
2012-11-22 0 0.910 0.900 0.910 0.860 0.920 2,804,000 2,519,000 0.8984 29.01 28.69 29.01 27.41 29.33 87,963 28.637 3.41%
2012-11-21 0 0.880 0.870 0.880 0.850 0.900 5,022,176 4,413,872 0.8789 28.05 27.73 28.05 27.10 28.69 157,548 28.016 -1.12%
2012-11-20 0 0.890 0.880 0.890 0.880 0.950 5,414,610 4,921,891 0.9090 28.37 28.05 28.37 28.05 30.28 169,859 28.976 -4.30%
2012-11-19 0 0.930 0.920 0.930 0.900 0.960 15,925,260 14,747,333 0.9260 29.65 29.33 29.65 28.69 30.60 499,583 29.519 3.33%
2012-11-16 0 0.900 0.890 0.900 0.710 0.910 24,683,991 20,957,263 0.8490 28.69 28.37 28.69 22.63 29.01 774,348 27.064 26.76%
2012-11-15 0 0.710 0.710 0.720 0.700 0.770 1,084,800 789,480 0.7278 22.63 22.63 22.95 22.31 24.55 34,031 23.199 1.43%
2012-11-14 0 0.700 0.690 0.700 0.700 0.710 428,000 299,640 0.7001 22.31 22.00 22.31 22.31 22.63 13,427 22.317 -1.41%
2012-11-13 0 0.710 0.700 0.710 0.690 0.720 1,233,439 870,269 0.7056 22.63 22.31 22.63 22.00 22.95 38,694 22.491 1.43%
2012-11-12 0 0.700 0.700 0.710 0.700 0.720 290,400 203,768 0.7017 22.31 22.31 22.63 22.31 22.95 9,110 22.368 -2.78%
2012-11-09 0 0.720 0.710 0.720 0.700 0.720 160,800 113,896 0.7083 22.95 22.63 22.95 22.31 22.95 5,044 22.579 1.41%
2012-11-08 0 0.710 0.710 0.720 0.710 0.730 206,816 149,194 0.7214 22.63 22.63 22.95 22.63 23.27 6,488 22.996 -2.74%
2012-11-07 0 0.730 0.720 0.730 0.710 0.730 996,800 714,440 0.7167 23.27 22.95 23.27 22.63 23.27 31,270 22.847 1.39%
2012-11-06 0 0.720 0.700 0.720 0.700 0.720 224,294 159,156 0.7096 22.95 22.31 22.95 22.31 22.95 7,036 22.620 1.41%
2012-11-05 0 0.710 0.690 0.710 0.700 0.730 441,920 311,307 0.7044 22.63 22.00 22.63 22.31 23.27 13,863 22.456 1.43%
2012-11-02 0 0.700 0.700 0.720 0.700 0.720 146,400 102,920 0.7030 22.31 22.31 22.95 22.31 22.95 4,593 22.410 -1.41%
2012-11-01 0 0.710 0.700 0.720 0.700 0.730 448,883 320,191 0.7133 22.63 22.31 22.95 22.31 23.27 14,082 22.738 2.90%
2012-10-31 0 0.690 0.690 0.700 0.680 0.700 587,603 401,970 0.6841 22.00 22.00 22.31 21.68 22.31 18,433 21.807 1.47%
2012-10-30 0 0.680 0.680 0.690 0.670 0.680 392,000 266,280 0.6793 21.68 21.68 22.00 21.36 21.68 12,297 21.654 0.00%
2012-10-29 0 0.680 0.680 0.700 0.680 0.700 189,600 129,776 0.6845 21.68 21.68 22.31 21.68 22.31 5,948 21.819 -2.86%
2012-10-26 0 0.700 0.700 0.710 0.690 0.720 863,680 611,014 0.7075 22.31 22.31 22.63 22.00 22.95 27,094 22.552 -4.11%
2012-10-25 0 0.730 0.720 0.730 0.720 0.740 732,883 532,449 0.7265 23.27 22.95 23.27 22.95 23.59 22,991 23.159 -1.35%
2012-10-24 0 0.740 0.730 0.740 0.680 0.760 4,304,350 3,167,385 0.7359 23.59 23.27 23.59 21.68 24.23 135,029 23.457 10.45%
2012-10-22 0 0.670 0.670 0.680 0.660 0.680 338,720 227,460 0.6715 21.36 21.36 21.68 21.04 21.68 10,626 21.406 0.00%
2012-10-19 0 0.670 0.670 0.680 0.670 0.690 908,800 617,016 0.6789 21.36 21.36 21.68 21.36 22.00 28,509 21.642 -1.47%
2012-10-18 0 0.680 0.680 0.690 0.670 0.690 1,117,600 759,424 0.6795 21.68 21.68 22.00 21.36 22.00 35,060 21.661 1.49%
2012-10-17 0 0.670 0.660 0.670 0.650 0.680 1,524,915 1,009,953 0.6623 21.36 21.04 21.36 20.72 21.68 47,837 21.112 -1.47%
2012-10-16 0 0.680 0.680 0.690 0.670 0.690 172,582 117,658 0.6818 21.68 21.68 22.00 21.36 22.00 5,414 21.732 -1.45%
2012-10-15 0 0.690 0.680 0.700 0.670 0.690 486,988 331,400 0.6805 22.00 21.68 22.31 21.36 22.00 15,277 21.693 -1.43%
2012-10-12 0 0.700 0.680 0.700 0.660 0.700 232,000 160,000 0.6897 22.31 21.68 22.31 21.04 22.31 7,278 21.984 1.45%
2012-10-11 0 0.690 0.680 0.690 0.650 0.690 246,848 166,478 0.6744 22.00 21.68 22.00 20.72 22.00 7,744 21.498 2.99%
2012-10-10 0 0.670 0.670 0.680 0.660 0.670 228,800 152,824 0.6679 21.36 21.36 21.68 21.04 21.36 7,178 21.292 0.00%
2012-10-09 0 0.670 0.670 0.680 0.660 0.670 252,000 168,800 0.6698 21.36 21.36 21.68 21.04 21.36 7,905 21.353 0.00%
2012-10-08 0 0.670 0.670 0.690 0.670 0.700 404,000 275,320 0.6815 21.36 21.36 22.00 21.36 22.31 12,674 21.724 -1.47%
2012-10-05 0 0.680 0.680 0.690 0.680 0.700 236,000 162,560 0.6888 21.68 21.68 22.00 21.68 22.31 7,403 21.957 0.00%
2012-10-04 0 0.680 0.680 0.690 0.680 0.680 284,000 193,120 0.6800 21.68 21.68 22.00 21.68 21.68 8,909 21.676 -2.86%
2012-10-03 0 0.700 0.680 0.700 0.660 0.700 164,000 113,440 0.6917 22.31 21.68 22.31 21.04 22.31 5,145 22.050 0.00%
2012-09-28 0 0.700 0.690 0.700 0.690 0.700 292,000 201,880 0.6914 22.31 22.00 22.31 22.00 22.31 9,160 22.039 1.45%
2012-09-27 0 0.690 0.690 0.700 0.670 0.670 158,400 106,176 0.6703 22.00 22.00 22.31 21.36 21.36 4,969 21.367 0.00%
2012-09-26 0 0.690 0.690 0.700 0.680 0.700 736,736 511,925 0.6949 22.00 22.00 22.31 21.68 22.31 23,112 22.150 1.47%
2012-09-25 0 0.680 0.680 0.700 0.670 0.680 330,880 223,843 0.6765 21.68 21.68 22.31 21.36 21.68 10,380 21.565 -1.45%
2012-09-24 0 0.690 0.690 0.700 0.680 0.700 589,760 407,201 0.6905 22.00 22.00 22.31 21.68 22.31 18,501 22.010 -1.43%
2012-09-21 0 0.700 0.700 0.710 0.620 0.770 2,448,000 1,774,640 0.7249 22.31 22.31 22.63 19.76 24.55 76,795 23.109 5.66%
2012-09-20 0 0.800 0.790 0.810 0.770 0.800 2,032,800 1,599,984 0.7871 21.12 20.85 21.38 20.33 21.12 77,005 20.778 5.26%
2012-09-19 0 0.760 0.750 0.760 0.760 0.790 752,000 577,640 0.7681 20.06 19.80 20.06 20.06 20.85 28,487 20.277 -1.30%
2012-09-18 0 0.770 0.770 0.780 0.770 0.790 600,000 465,800 0.7763 20.33 20.33 20.59 20.33 20.85 22,729 20.494 -2.53%
2012-09-17 0 0.790 0.780 0.790 0.750 0.810 1,996,000 1,561,000 0.7821 20.85 20.59 20.85 19.80 21.38 75,611 20.645 1.28%
2012-09-14 0 0.780 0.780 0.790 0.700 0.790 3,528,000 2,661,240 0.7543 20.59 20.59 20.85 18.48 20.85 133,645 19.913 13.04%
2012-09-13 0 0.690 0.680 0.690 0.660 0.690 414,880 280,849 0.6769 18.21 17.95 18.21 17.42 18.21 15,716 17.870 2.99%
2012-09-12 0 0.670 0.670 0.690 0.660 0.700 776,000 516,280 0.6653 17.69 17.69 18.21 17.42 18.48 29,396 17.563 -1.47%
2012-09-11 0 0.680 0.670 0.680 0.660 0.680 1,648,000 1,094,200 0.6640 17.95 17.69 17.95 17.42 17.95 62,428 17.527 0.00%
2012-09-10 0 0.680 0.670 0.680 0.660 0.690 444,000 300,560 0.6769 17.95 17.69 17.95 17.42 18.21 16,819 17.870 0.00%
2012-09-07 0 0.680 0.680 0.700 0.670 0.700 432,000 296,040 0.6853 17.95 17.95 18.48 17.69 18.48 16,365 18.090 3.03%
2012-09-06 0 0.660 0.660 0.690 0.600 0.690 1,024,000 683,360 0.6673 17.42 17.42 18.21 15.84 18.21 38,790 17.617 -4.35%
2012-09-05 0 0.690 0.690 0.700 0.690 0.710 328,000 228,880 0.6978 18.21 18.21 18.48 18.21 18.74 12,425 18.421 -1.43%
2012-09-04 0 0.700 0.690 0.700 0.700 0.720 976,000 686,880 0.7038 18.48 18.21 18.48 18.48 19.01 36,972 18.578 0.00%
2012-09-03 0 0.700 0.690 0.720 0.700 0.730 1,188,000 844,960 0.7112 18.48 18.21 19.01 18.48 19.27 45,003 18.776 -4.11%
2012-08-31 0 0.730 0.730 0.750 0.730 0.770 16,000 11,840 0.7400 19.27 19.27 19.80 19.27 20.33 606 19.535 -3.95%
2012-08-30 0 0.760 0.750 0.760 0.740 0.760 272,000 201,720 0.7416 20.06 19.80 20.06 19.53 20.06 10,304 19.577 1.33%
2012-08-29 0 0.750 0.750 0.760 0.740 0.770 292,000 218,000 0.7466 19.80 19.80 20.06 19.53 20.33 11,061 19.708 1.35%
2012-08-28 0 0.740 0.740 0.770 0.740 0.760 254,400 189,640 0.7454 19.53 19.53 20.33 19.53 20.06 9,637 19.678 -2.63%
2012-08-27 0 0.760 0.740 0.760 0.730 0.820 1,740,800 1,318,248 0.7573 20.06 19.53 20.06 19.27 21.65 65,944 19.990 -2.56%
2012-08-24 0 0.780 0.780 0.790 0.780 0.780 440,000 343,200 0.7800 20.59 20.59 20.85 20.59 20.59 16,668 20.591 -1.27%
2012-08-23 0 0.790 0.790 0.800 0.790 0.800 656,000 518,280 0.7901 20.85 20.85 21.12 20.85 21.12 24,850 20.856 1.28%
2012-08-22 0 0.780 0.780 0.800 0.780 0.820 450,912 360,962 0.8005 20.59 20.59 21.12 20.59 21.65 17,081 21.132 -3.70%
2012-08-21 0 0.810 0.800 0.810 0.770 0.820 3,932,000 3,060,600 0.7784 21.38 21.12 21.38 20.33 21.65 148,949 20.548 8.00%
2012-08-20 0 0.750 0.740 0.770 0.750 0.770 920,000 697,800 0.7585 19.80 19.53 20.33 19.80 20.33 34,851 20.022 -3.85%
2012-08-17 0 0.780 0.770 0.790 0.770 0.790 248,000 191,200 0.7710 20.59 20.33 20.85 20.33 20.85 9,395 20.352 1.30%
2012-08-16 0 0.770 0.770 0.780 0.760 0.790 1,099,648 856,539 0.7789 20.33 20.33 20.59 20.06 20.85 41,656 20.562 2.67%
2012-08-15 0 0.750 0.750 0.770 0.740 0.770 1,164,000 878,280 0.7545 19.80 19.80 20.33 19.53 20.33 44,094 19.918 -2.60%
2012-08-14 0 0.770 0.770 0.790 0.760 0.810 1,140,000 894,160 0.7844 20.33 20.33 20.85 20.06 21.38 43,185 20.705 -3.75%
2012-08-13 0 0.800 0.780 0.800 0.760 0.830 880,000 704,360 0.8004 21.12 20.59 21.12 20.06 21.91 33,336 21.129 0.00%
2012-08-10 0 0.800 0.800 0.810 0.760 0.840 2,546,624 2,017,777 0.7923 21.12 21.12 21.38 20.06 22.17 96,469 20.916 3.90%
2012-08-09 0 0.770 0.760 0.770 0.740 0.770 1,664,000 1,260,120 0.7573 20.33 20.06 20.33 19.53 20.33 63,035 19.991 4.05%
2012-08-08 0 0.740 0.710 0.740 0.710 0.740 1,362,848 1,001,507 0.7349 19.53 18.74 19.53 18.74 19.53 51,626 19.399 4.23%
2012-08-07 0 0.710 0.710 0.720 0.680 0.710 1,808,000 1,259,840 0.6968 18.74 18.74 19.01 17.95 18.74 68,489 18.395 4.41%
2012-08-06 0 0.680 0.670 0.680 0.670 0.760 6,768,480 4,766,920 0.7043 17.95 17.69 17.95 17.69 20.06 256,399 18.592 -9.33%
2012-08-03 0 0.750 0.740 0.750 0.740 0.800 2,288,000 1,765,440 0.7716 19.80 19.53 19.80 19.53 21.12 86,672 20.369 -3.85%
2012-08-02 0 0.780 0.770 0.780 0.780 0.820 2,421,280 1,925,918 0.7954 20.59 20.33 20.59 20.59 21.65 91,721 20.998 -1.27%
2012-08-01 0 0.790 0.780 0.790 0.750 0.850 3,572,064 2,871,728 0.8039 20.85 20.59 20.85 19.80 22.44 135,315 21.223 1.28%
2012-07-31 0 0.780 0.780 0.790 0.770 0.960 9,140,000 7,558,840 0.8270 20.59 20.59 20.85 20.33 25.34 346,235 21.832 -22.00%
2012-07-30 0 1.000 0.980 1.010 0.970 1.050 3,076,000 3,066,040 0.9968 26.40 25.87 26.66 25.61 27.72 116,523 26.313 -4.76%
2012-07-27 0 1.050 1.040 1.050 1.020 1.070 680,000 702,360 1.0329 27.72 27.45 27.72 26.93 28.25 25,759 27.266 -0.94%
2012-07-26 0 1.060 1.050 1.070 1.050 1.080 104,000 110,400 1.0615 27.98 27.72 28.25 27.72 28.51 3,940 28.023 0.95%
2012-07-25 0 1.050 1.050 1.060 1.050 1.080 441,824 468,042 1.0593 27.72 27.72 27.98 27.72 28.51 16,737 27.965 -1.87%
2012-07-24 0 1.070 1.060 1.080 1.060 1.070 400,000 425,280 1.0632 28.25 27.98 28.51 27.98 28.25 15,153 28.067 -0.93%
2012-07-23 0 1.080 1.070 1.080 1.060 1.080 1,000,000 1,072,400 1.0724 28.51 28.25 28.51 27.98 28.51 37,881 28.309 0.93%
2012-07-20 0 1.070 1.070 1.080 1.070 1.120 2,268,800 2,488,592 1.0969 28.25 28.25 28.51 28.25 29.57 85,945 28.956 -2.73%
2012-07-19 0 1.100 1.090 1.100 1.090 1.150 489,760 542,163 1.1070 29.04 28.77 29.04 28.77 30.36 18,553 29.223 -2.65%
2012-07-18 0 1.130 1.120 1.130 1.070 1.130 527,520 577,484 1.0947 29.83 29.57 29.83 28.25 29.83 19,983 28.899 5.61%
2012-07-17 0 1.070 1.070 1.100 1.070 1.120 766,912 838,486 1.0933 28.25 28.25 29.04 28.25 29.57 29,052 28.862 -2.73%
2012-07-16 0 1.100 1.100 1.120 1.070 1.170 719,488 796,436 1.1069 29.04 29.04 29.57 28.25 30.89 27,255 29.221 -0.90%
2012-07-13 0 1.110 1.100 1.110 1.110 1.140 1,052,000 1,173,680 1.1157 29.30 29.04 29.30 29.30 30.09 39,851 29.452 -2.63%
2012-07-12 0 1.140 1.130 1.150 1.130 1.200 2,129,600 2,452,808 1.1518 30.09 29.83 30.36 29.83 31.68 80,672 30.405 -2.56%
2012-07-11 0 1.170 1.160 1.180 1.120 1.190 3,112,000 3,600,600 1.1570 30.89 30.62 31.15 29.57 31.41 117,887 30.543 3.54%
2012-07-10 0 1.130 1.100 1.140 1.080 1.130 764,000 847,840 1.1097 29.83 29.04 30.09 28.51 29.83 28,941 29.295 5.61%
2012-07-09 0 1.070 1.060 1.080 1.050 1.120 3,476,000 3,750,480 1.0790 28.25 27.98 28.51 27.72 29.57 131,675 28.483 -4.46%
2012-07-06 0 1.120 1.110 1.120 1.110 1.150 2,188,000 2,464,880 1.1265 29.57 29.30 29.57 29.30 30.36 82,884 29.739 -2.61%
2012-07-05 0 1.150 1.150 1.160 1.110 1.180 1,156,000 1,335,480 1.1553 30.36 30.36 30.62 29.30 31.15 43,791 30.497 -2.54%
2012-07-04 0 1.180 1.170 1.180 1.100 1.190 2,178,880 2,475,344 1.1361 31.15 30.89 31.15 29.04 31.41 82,539 29.990 5.36%
2012-07-03 0 1.120 1.090 1.120 1.080 1.230 3,736,096 4,228,316 1.1317 29.57 28.77 29.57 28.51 32.47 141,528 29.876 -2.61%
2012-06-29 0 1.150 1.140 1.160 1.140 1.170 344,000 395,480 1.1497 30.36 30.09 30.62 30.09 30.89 13,031 30.349 0.88%
2012-06-28 0 1.140 1.140 1.150 1.100 1.190 1,552,000 1,787,520 1.1518 30.09 30.09 30.36 29.04 31.41 58,792 30.404 0.88%
2012-06-27 0 1.130 1.120 1.130 1.120 1.230 1,911,072 2,259,300 1.1822 29.83 29.57 29.83 29.57 32.47 72,394 31.208 -8.87%
2012-06-26 0 1.240 1.240 1.250 1.240 1.290 676,000 844,560 1.2493 32.73 32.73 33.00 32.73 34.05 25,608 32.981 -0.80%
2012-06-25 0 1.250 1.240 1.250 1.240 1.270 742,400 924,960 1.2459 33.00 32.73 33.00 32.73 33.53 28,123 32.890 0.81%
2012-06-22 0 1.240 1.240 1.250 1.220 1.260 516,800 642,688 1.2436 32.73 32.73 33.00 32.21 33.26 19,577 32.829 -1.59%
2012-06-21 0 1.260 1.250 1.260 1.220 1.340 3,031,968 3,810,349 1.2567 33.26 33.00 33.26 32.21 35.37 114,855 33.175 -2.33%
2012-06-20 0 1.290 1.270 1.290 1.210 1.290 2,390,944 3,003,052 1.2560 34.05 33.53 34.05 31.94 34.05 90,572 33.156 6.61%
2012-06-19 0 1.210 1.200 1.210 1.140 1.240 1,445,152 1,727,513 1.1954 31.94 31.68 31.94 30.09 32.73 54,744 31.556 6.14%
2012-06-18 0 1.140 1.130 1.140 1.060 1.140 2,425,120 2,691,260 1.1097 30.09 29.83 30.09 27.98 30.09 91,867 29.295 5.56%
2012-06-15 0 1.080 1.080 1.090 0.990 1.100 6,560,736 6,897,565 1.0513 28.51 28.51 28.77 26.13 29.04 248,529 27.754 -0.92%
2012-06-14 0 1.090 1.070 1.090 1.040 1.190 5,944,000 6,641,840 1.1174 28.77 28.25 28.77 27.45 31.41 225,167 29.497 -8.40%
2012-06-13 0 1.190 1.180 1.190 1.180 1.210 1,704,640 2,034,544 1.1935 31.41 31.15 31.41 31.15 31.94 64,574 31.507 -1.65%
2012-06-12 0 1.210 1.200 1.210 1.200 1.220 1,120,000 1,351,200 1.2064 31.94 31.68 31.94 31.68 32.21 42,427 31.848 -0.82%
2012-06-11 0 1.220 1.210 1.220 1.200 1.230 2,323,258 2,820,640 1.2141 32.21 31.94 32.21 31.68 32.47 88,008 32.050 0.83%
2012-06-08 0 1.210 1.210 1.220 1.200 1.240 1,576,000 1,921,600 1.2193 31.94 31.94 32.21 31.68 32.73 59,701 32.187 -0.82%
2012-06-07 0 1.220 1.220 1.230 1.200 1.260 1,475,744 1,806,915 1.2244 32.21 32.21 32.47 31.68 33.26 55,903 32.322 -1.61%
2012-06-06 0 1.240 1.230 1.240 1.210 1.260 1,253,824 1,556,228 1.2412 32.73 32.47 32.73 31.94 33.26 47,497 32.765 0.00%
2012-06-05 0 1.240 1.240 1.250 1.220 1.260 1,800,000 2,236,640 1.2426 32.73 32.73 33.00 32.21 33.26 68,186 32.802 3.33%
2012-06-04 0 1.200 1.190 1.200 1.180 1.250 2,151,872 2,599,598 1.2081 31.68 31.41 31.68 31.15 33.00 81,516 31.891 -4.76%
2012-06-01 0 1.260 1.250 1.260 1.210 1.300 2,804,000 3,517,480 1.2545 33.26 33.00 33.26 31.94 34.32 106,219 33.115 -3.08%
2012-05-31 0 1.300 1.270 1.300 1.260 1.320 4,302,912 5,545,210 1.2887 34.32 33.53 34.32 33.26 34.85 163,000 34.020 -5.11%
2012-05-30 0 1.370 1.360 1.370 1.350 1.410 5,930,560 8,154,856 1.3751 36.17 35.90 36.17 35.64 37.22 224,657 36.299 -5.52%
2012-05-29 0 1.450 1.430 1.450 1.380 1.470 5,624,752 8,056,680 1.4324 38.28 37.75 38.28 36.43 38.81 213,073 37.812 5.07%
2012-05-28 0 1.380 1.370 1.380 1.320 1.400 3,585,824 4,914,684 1.3706 36.43 36.17 36.43 34.85 36.96 135,836 36.181 4.55%
2012-05-25 0 1.320 1.310 1.320 1.280 1.320 1,656,736 2,164,760 1.3066 34.85 34.58 34.85 33.79 34.85 62,759 34.493 3.13%
2012-05-24 0 1.280 1.270 1.280 1.220 1.310 2,748,416 3,467,864 1.2618 33.79 33.53 33.79 32.21 34.58 104,114 33.308 6.67%
2012-05-23 0 1.200 1.200 1.210 1.190 1.270 6,184,416 7,485,292 1.2103 31.68 31.68 31.94 31.41 33.53 234,274 31.951 -5.51%
2012-05-22 0 1.270 1.250 1.270 1.040 1.450 15,890,688 19,474,495 1.2255 33.53 33.00 33.53 27.45 38.28 601,960 32.352 -12.41%
2012-05-21 0 1.450 1.420 1.450 1.390 1.600 6,814,288 10,036,265 1.4728 38.28 37.49 38.28 36.69 42.24 258,134 38.880 -2.68%
2012-05-18 1 - - - - - 0 0 - 39.33 - - - - 0 - 0.00%
2012-05-17 0 1.490 1.480 1.490 1.470 1.500 5,887,008 8,745,750 1.4856 39.33 39.07 39.33 38.81 39.60 223,008 39.217 1.36%
2012-05-16 0 1.470 1.460 1.470 1.450 1.510 8,222,960 12,251,645 1.4899 38.81 38.54 38.81 38.28 39.86 311,497 39.332 -2.00%
2012-05-15 0 1.500 1.490 1.500 1.450 1.500 9,522,016 14,110,700 1.4819 39.60 39.33 39.60 38.28 39.60 360,707 39.120 4.17%
2012-05-14 0 1.440 1.420 1.440 1.390 1.460 6,649,136 9,543,415 1.4353 38.01 37.49 38.01 36.69 38.54 251,878 37.889 1.41%
2012-05-11 0 1.420 1.410 1.420 1.380 1.440 6,451,552 9,086,018 1.4083 37.49 37.22 37.49 36.43 38.01 244,393 37.178 -0.70%
2012-05-10 0 1.430 1.410 1.430 1.370 1.450 9,787,872 13,850,088 1.4150 37.75 37.22 37.75 36.17 38.28 370,778 37.354 4.38%
2012-05-09 0 1.370 1.360 1.370 1.320 1.370 2,937,216 3,970,268 1.3517 36.17 35.90 36.17 34.85 36.17 111,266 35.683 3.79%
2012-05-08 0 1.320 1.310 1.320 1.290 1.340 4,055,616 5,335,781 1.3157 34.85 34.58 34.85 34.05 35.37 153,632 34.731 0.00%
2012-05-07 0 1.320 1.310 1.320 1.300 1.390 7,087,680 9,406,529 1.3272 34.85 34.58 34.85 34.32 36.69 268,491 35.035 -5.04%
2012-05-04 0 1.390 1.370 1.390 1.360 1.390 3,929,408 5,393,387 1.3726 36.69 36.17 36.69 35.90 36.69 148,851 36.233 1.46%
2012-05-03 0 1.370 1.360 1.370 1.340 1.380 4,113,056 5,576,473 1.3558 36.17 35.90 36.17 35.37 36.43 155,808 35.791 1.48%
2012-05-02 0 1.350 1.340 1.350 1.310 1.360 7,975,168 10,663,306 1.3371 35.64 35.37 35.64 34.58 35.90 302,110 35.296 3.85%
2012-04-30 0 1.300 1.290 1.300 1.260 1.300 6,017,696 7,703,670 1.2802 34.32 34.05 34.32 33.26 34.32 227,958 33.794 4.84%
2012-04-27 0 1.240 1.220 1.240 1.220 1.260 1,951,840 2,414,484 1.2370 32.73 32.21 32.73 32.21 33.26 73,938 32.655 -1.59%
2012-04-26 0 1.260 1.240 1.260 1.220 1.290 6,161,984 7,732,118 1.2548 33.26 32.73 33.26 32.21 34.05 233,424 33.125 3.28%
2012-04-25 0 1.220 1.200 1.220 1.200 1.240 2,610,880 3,163,833 1.2118 32.21 31.68 32.21 31.68 32.73 98,904 31.989 -1.61%
2012-04-24 0 1.240 1.230 1.240 1.200 1.250 2,886,624 3,566,820 1.2356 32.73 32.47 32.73 31.68 33.00 109,349 32.619 0.00%
2012-04-23 0 1.240 1.230 1.240 1.190 1.270 8,930,208 10,860,271 1.2161 32.73 32.47 32.73 31.41 33.53 338,288 32.104 -2.36%
2012-04-20 0 1.270 1.260 1.270 1.240 1.280 3,400,544 4,282,282 1.2593 33.53 33.26 33.53 32.73 33.79 128,817 33.243 0.79%
2012-04-19 0 1.260 1.250 1.260 1.210 1.300 8,594,272 10,778,464 1.2541 33.26 33.00 33.26 31.94 34.32 325,562 33.107 1.61%
2012-04-18 0 1.240 1.230 1.240 1.100 1.240 13,079,128 15,547,968 1.1888 32.73 32.47 32.73 29.04 32.73 495,455 31.381 9.73%
2012-04-17 0 1.130 1.120 1.130 1.050 1.130 3,949,952 4,350,904 1.1015 29.83 29.57 29.83 27.72 29.83 149,629 29.078 2.73%
2012-04-16 0 1.100 1.090 1.100 1.090 1.180 9,332,555 10,561,483 1.1317 29.04 28.77 29.04 28.77 31.15 353,530 29.874 -5.98%
2012-04-13 0 1.170 1.160 1.170 1.120 1.180 14,081,416 16,248,509 1.1539 30.89 30.62 30.89 29.57 31.15 533,423 30.461 6.36%
2012-04-12 0 1.100 1.090 1.100 1.010 1.210 28,670,848 32,627,967 1.1380 29.04 28.77 29.04 26.66 31.94 1,086,090 30.042 6.80%
2012-04-11 1 - - - - - 0 0 - 27.19 - - - - 0 - 0.00%
2012-04-10 0 1.030 1.020 1.030 0.950 1.030 10,249,808 10,143,746 0.9897 27.19 26.93 27.19 25.08 27.19 388,276 26.125 7.29%
2012-04-05 0 0.960 0.950 0.960 0.930 0.960 2,154,880 2,038,932 0.9462 25.34 25.08 25.34 24.55 25.34 81,630 24.978 0.00%
2012-04-03 0 0.960 0.940 0.960 0.930 0.970 3,347,456 3,167,541 0.9463 25.34 24.81 25.34 24.55 25.61 126,806 24.979 1.05%
2012-04-02 0 0.950 0.930 0.950 0.910 0.960 6,044,864 5,656,290 0.9357 25.08 24.55 25.08 24.02 25.34 228,987 24.701 3.26%
2012-03-30 0 0.920 0.900 0.920 0.900 0.920 4,770,848 4,323,152 0.9062 24.29 23.76 24.29 23.76 24.29 180,726 23.921 2.22%
2012-03-29 0 0.900 0.890 0.900 0.860 0.940 2,032,960 1,845,355 0.9077 23.76 23.49 23.76 22.70 24.81 77,011 23.962 -2.17%
2012-03-28 0 0.920 0.900 0.920 0.870 0.950 6,910,976 6,332,194 0.9163 24.29 23.76 24.29 22.97 25.08 261,797 24.187 4.55%
2012-03-27 0 0.880 0.860 0.880 0.840 0.880 4,762,208 4,121,203 0.8654 23.23 22.70 23.23 22.17 23.23 180,399 22.845 4.76%
2012-03-26 0 0.840 0.820 0.840 0.730 0.840 2,920,640 2,380,921 0.8152 22.17 21.65 22.17 19.27 22.17 110,638 21.520 6.33%
2012-03-23 0 0.790 0.770 0.790 0.770 0.800 1,130,400 885,776 0.7836 20.85 20.33 20.85 20.33 21.12 42,821 20.686 1.28%
2012-03-22 0 0.780 0.730 0.780 0.730 0.790 1,388,000 1,040,120 0.7494 20.59 19.27 20.59 19.27 20.85 52,579 19.782 1.30%
2012-03-21 0 0.770 0.760 0.780 0.760 0.770 81,600 62,736 0.7688 20.33 20.06 20.59 20.06 20.33 3,091 20.296 0.00%
2012-03-20 0 0.770 0.770 0.790 0.770 0.770 120,000 92,400 0.7700 20.33 20.33 20.85 20.33 20.33 4,546 20.327 0.00%
2012-03-19 0 0.770 0.760 0.770 0.750 0.770 274,848 208,569 0.7589 20.33 20.06 20.33 19.80 20.33 10,412 20.032 -1.28%
2012-03-16 0 0.780 0.760 0.790 0.750 0.780 140,000 105,360 0.7526 20.59 20.06 20.85 19.80 20.59 5,303 19.867 0.00%
2012-03-15 0 0.780 0.760 0.780 0.780 0.780 14,880 11,491 0.7722 20.59 20.06 20.59 20.59 20.59 564 20.386 -2.50%
2012-03-14 0 0.800 0.760 0.800 0.770 0.800 45,600 35,768 0.7844 21.12 20.06 21.12 20.33 21.12 1,727 20.706 2.56%
2012-03-13 0 0.780 0.780 0.790 0.750 0.780 58,912 45,704 0.7758 20.59 20.59 20.85 19.80 20.59 2,232 20.480 4.00%
2012-03-12 0 0.750 0.740 0.770 0.750 0.800 149,632 112,602 0.7525 19.80 19.53 20.33 19.80 21.12 5,668 19.865 -1.32%
2012-03-09 0 0.760 0.760 0.790 0.760 0.760 78,336 59,465 0.7591 20.06 20.06 20.85 20.06 20.06 2,967 20.039 -1.30%
2012-03-08 0 0.770 0.770 0.780 0.760 0.760 136,000 103,360 0.7600 20.33 20.33 20.59 20.06 20.06 5,152 20.063 -1.28%
2012-03-07 0 0.780 0.780 0.790 0.750 0.770 590,880 454,811 0.7697 20.59 20.59 20.85 19.80 20.33 22,383 20.319 0.00%
2012-03-06 0 0.780 0.760 0.790 0.750 0.780 83,296 63,293 0.7599 20.59 20.06 20.85 19.80 20.59 3,155 20.059 -1.27%
2012-03-05 0 0.790 0.780 0.790 0.780 0.790 141,632 111,673 0.7885 20.85 20.59 20.85 20.59 20.85 5,365 20.814 0.00%
2012-03-02 0 0.790 0.790 0.800 0.780 0.790 1,100,000 859,000 0.7809 20.85 20.85 21.12 20.59 20.85 41,669 20.615 -1.25%
2012-03-01 0 0.800 0.790 0.800 0.790 0.800 216,800 172,848 0.7973 21.12 20.85 21.12 20.85 21.12 8,213 21.047 0.00%
2012-02-29 0 0.800 0.800 0.810 0.780 0.830 506,912 411,504 0.8118 21.12 21.12 21.38 20.59 21.91 19,202 21.430 -2.44%
2012-02-28 0 0.820 0.810 0.820 0.770 0.820 460,800 371,344 0.8059 21.65 21.38 21.65 20.33 21.65 17,456 21.273 2.50%
2012-02-27 0 0.800 0.790 0.800 0.780 0.800 375,232 297,544 0.7930 21.12 20.85 21.12 20.59 21.12 14,214 20.933 2.56%
2012-02-24 0 0.780 0.780 0.790 0.780 0.780 154,880 120,720 0.7794 20.59 20.59 20.85 20.59 20.59 5,867 20.576 -2.50%
2012-02-23 0 0.800 0.780 0.800 0.780 0.800 34,080 26,680 0.7829 21.12 20.59 21.12 20.59 21.12 1,291 20.666 1.27%
2012-02-22 0 0.790 0.780 0.790 0.790 0.800 516,736 408,239 0.7900 20.85 20.59 20.85 20.85 21.12 19,575 20.856 -1.25%
2012-02-21 0 0.800 0.790 0.800 0.800 0.800 285,440 228,188 0.7994 21.12 20.85 21.12 21.12 21.12 10,813 21.103 0.00%
2012-02-20 0 0.800 0.790 0.810 0.780 0.810 331,072 261,232 0.7890 21.12 20.85 21.38 20.59 21.38 12,541 20.829 -2.44%
2012-02-17 0 0.820 0.800 0.820 0.800 0.820 664,128 532,818 0.8023 21.65 21.12 21.65 21.12 21.65 25,158 21.179 0.00%
2012-02-16 0 0.820 0.800 0.820 0.800 0.830 868,800 697,616 0.8030 21.65 21.12 21.65 21.12 21.91 32,911 21.197 0.00%
2012-02-15 0 0.820 0.820 0.830 0.820 0.820 906,336 743,125 0.8199 21.65 21.65 21.91 21.65 21.65 34,333 21.644 -1.20%
2012-02-14 0 0.830 0.830 0.840 0.820 0.840 558,880 464,904 0.8318 21.91 21.91 22.17 21.65 22.17 21,171 21.959 -1.19%
2012-02-13 0 0.840 0.820 0.840 0.820 0.840 1,336,128 1,111,574 0.8319 22.17 21.65 22.17 21.65 22.17 50,614 21.962 0.00%
2012-02-10 0 0.840 0.830 0.840 0.820 0.840 790,400 652,056 0.8250 22.17 21.91 22.17 21.65 22.17 29,941 21.778 -1.18%
2012-02-09 0 0.850 0.830 0.850 0.830 0.860 488,000 411,650 0.8435 22.44 21.91 22.44 21.91 22.70 18,486 22.268 -1.16%
2012-02-08 0 0.860 0.850 0.860 0.850 0.870 2,072,160 1,774,095 0.8562 22.70 22.44 22.70 22.44 22.97 78,496 22.601 2.38%
2012-02-07 0 0.840 0.830 0.840 0.840 0.860 684,000 574,760 0.8403 22.17 21.91 22.17 22.17 22.70 25,911 22.182 0.00%
2012-02-06 0 0.840 0.830 0.840 0.830 0.870 2,372,864 2,005,279 0.8451 22.17 21.91 22.17 21.91 22.97 89,887 22.309 0.00%
2012-02-03 0 0.840 0.830 0.840 0.820 0.860 3,080,544 2,552,191 0.8285 22.17 21.91 22.17 21.65 22.70 116,695 21.871 1.20%
2012-02-02 0 0.830 0.820 0.830 0.800 0.840 2,319,744 1,905,356 0.8214 21.91 21.65 21.91 21.12 22.17 87,875 21.683 0.00%
2012-02-01 0 0.830 0.820 0.830 0.780 0.840 2,712,032 2,225,764 0.8207 21.91 21.65 21.91 20.59 22.17 102,735 21.665 0.00%
2012-01-31 0 0.830 0.820 0.830 0.790 0.840 1,395,264 1,139,450 0.8167 21.91 21.65 21.91 20.85 22.17 52,854 21.558 5.06%
2012-01-30 0 0.790 0.790 0.810 0.780 0.820 313,280 248,292 0.7926 20.85 20.85 21.38 20.59 21.65 11,867 20.922 -2.47%
2012-01-27 0 0.810 0.810 0.820 0.790 0.830 705,024 566,986 0.8042 21.38 21.38 21.65 20.85 21.91 26,707 21.230 0.00%
2012-01-26 0 0.810 0.810 0.820 0.770 0.830 160,000 129,760 0.8110 21.38 21.38 21.65 20.33 21.91 6,061 21.409 2.53%
2012-01-20 0 0.790 0.780 0.800 0.770 0.810 427,520 333,548 0.7802 20.85 20.59 21.12 20.33 21.38 16,195 20.596 1.28%
2012-01-19 0 0.780 0.780 0.790 0.760 0.800 1,233,760 964,040 0.7814 20.59 20.59 20.85 20.06 21.12 46,736 20.627 -1.27%
2012-01-18 0 0.790 0.780 0.800 0.780 0.840 716,000 572,720 0.7999 20.85 20.59 21.12 20.59 22.17 27,123 21.116 -4.82%
2012-01-17 0 0.830 0.830 0.850 0.830 0.850 412,480 348,328 0.8445 21.91 21.91 22.44 21.91 22.44 15,625 22.293 -1.19%
2012-01-16 0 0.840 0.840 0.850 0.840 0.860 1,355,520 1,145,291 0.8449 22.17 22.17 22.44 22.17 22.70 51,349 22.304 -1.18%
2012-01-13 0 0.850 0.840 0.860 0.830 0.850 478,400 400,521 0.8372 22.44 22.17 22.70 21.91 22.44 18,122 22.101 -2.30%
2012-01-12 0 0.870 0.870 0.880 0.830 0.910 1,374,432 1,176,373 0.8559 22.97 22.97 23.23 21.91 24.02 52,065 22.594 -4.40%
2012-01-11 0 0.910 0.900 0.910 0.870 0.910 2,928,672 2,628,401 0.8975 24.02 23.76 24.02 22.97 24.02 110,942 23.692 7.06%
2012-01-10 0 0.850 0.840 0.860 0.800 0.850 1,913,536 1,604,585 0.8385 22.44 22.17 22.70 21.12 22.44 72,487 22.136 6.25%
2012-01-09 0 0.800 0.800 0.810 0.800 0.840 534,000 431,500 0.8081 21.12 21.12 21.38 21.12 22.17 20,229 21.331 -1.23%
2012-01-06 0 0.810 0.800 0.810 0.800 0.830 573,920 463,878 0.8083 21.38 21.12 21.38 21.12 21.91 21,741 21.337 -2.41%
2012-01-05 0 0.830 0.820 0.830 0.740 0.830 2,968,128 2,371,780 0.7991 21.91 21.65 21.91 19.53 21.91 112,437 21.094 15.28%
2012-01-04 0 0.720 0.710 0.740 0.720 0.730 404,000 291,280 0.7210 19.01 18.74 19.53 19.01 19.27 15,304 19.033 0.00%
2012-01-03 0 0.720 0.720 0.730 0.720 0.750 33,824 24,760 0.7320 19.01 19.01 19.27 19.01 19.80 1,281 19.324 -4.00%
2011-12-30 0 0.750 0.740 0.750 0.740 0.780 218,912 167,707 0.7661 19.80 19.53 19.80 19.53 20.59 8,293 20.224 1.35%
2011-12-29 0 0.740 0.740 0.750 0.670 0.780 39,200 27,784 0.7088 19.53 19.53 19.80 17.69 20.59 1,485 18.710 -2.63%
2011-12-28 0 0.760 0.760 0.770 0.760 0.770 120,000 91,920 0.7660 20.06 20.06 20.33 20.06 20.33 4,546 20.221 0.00%
2011-12-23 0 0.760 0.760 0.780 0.760 0.780 110,912 84,976 0.7662 20.06 20.06 20.59 20.06 20.59 4,201 20.225 1.33%
2011-12-22 0 0.750 0.750 0.760 0.750 0.760 281,760 211,552 0.7508 19.80 19.80 20.06 19.80 20.06 10,673 19.820 -1.32%
2011-12-21 0 0.760 0.730 0.760 0.700 0.800 203,520 148,955 0.7319 20.06 19.27 20.06 18.48 21.12 7,710 19.321 0.00%
2011-12-20 0 0.760 0.760 0.790 0.750 0.790 65,600 50,152 0.7645 20.06 20.06 20.85 19.80 20.85 2,485 20.182 -3.80%
2011-12-19 0 0.790 0.760 0.790 0.750 0.790 124,800 98,016 0.7854 20.85 20.06 20.85 19.80 20.85 4,728 20.733 0.00%
2011-12-16 0 0.790 0.770 0.790 0.760 0.790 385,824 300,589 0.7791 20.85 20.33 20.85 20.06 20.85 14,616 20.566 2.60%
2011-12-15 0 0.770 0.740 0.770 0.760 0.800 505,600 390,936 0.7732 20.33 19.53 20.33 20.06 21.12 19,153 20.411 1.32%
2011-12-14 0 0.760 0.760 0.770 0.740 0.780 1,392,000 1,059,040 0.7608 20.06 20.06 20.33 19.53 20.59 52,731 20.084 -7.32%
2011-12-13 0 0.820 0.770 0.820 0.790 0.830 116,000 92,560 0.7979 21.65 20.33 21.65 20.85 21.91 4,394 21.064 1.23%
2011-12-12 0 0.810 0.810 0.820 0.810 0.810 124,000 100,480 0.8103 21.38 21.38 21.65 21.38 21.38 4,697 21.391 0.00%
2011-12-09 0 0.810 0.790 0.810 0.780 0.810 981,216 773,632 0.7884 21.38 20.85 21.38 20.59 21.38 37,170 20.813 0.00%
2011-12-08 0 0.810 0.800 0.820 0.780 0.820 794,496 629,207 0.7920 21.38 21.12 21.65 20.59 21.65 30,097 20.906 0.00%
2011-12-07 0 0.810 0.790 0.810 0.790 0.850 928,000 745,840 0.8037 21.38 20.85 21.38 20.85 22.44 35,154 21.216 1.25%
2011-12-06 0 0.800 0.800 0.810 0.800 0.830 488,000 396,160 0.8118 21.12 21.12 21.38 21.12 21.91 18,486 21.430 -4.76%
2011-12-05 0 0.840 0.820 0.840 0.800 0.850 564,800 467,664 0.8280 22.17 21.65 22.17 21.12 22.44 21,395 21.858 1.20%
2011-12-02 0 0.830 0.810 0.830 0.790 0.880 2,104,064 1,723,764 0.8193 21.91 21.38 21.91 20.85 23.23 79,705 21.627 -1.19%
2011-12-01 0 0.840 0.830 0.860 0.840 0.920 1,150,368 978,500 0.8506 22.17 21.91 22.70 22.17 24.29 43,577 22.454 -2.33%
2011-11-30 0 0.860 0.850 0.870 0.840 0.880 400,000 337,880 0.8447 22.70 22.44 22.97 22.17 23.23 15,153 22.299 -2.27%
2011-11-29 0 0.880 0.860 0.890 0.840 0.940 946,880 833,819 0.8806 23.23 22.70 23.49 22.17 24.81 35,869 23.246 -2.22%
2011-11-28 0 0.900 0.870 0.900 0.880 0.940 2,861,040 2,585,391 0.9037 23.76 22.97 23.76 23.23 24.81 108,380 23.855 0.00%
2011-11-25 0 0.900 0.890 0.900 0.720 0.910 6,985,248 5,716,049 0.8183 23.76 23.49 23.76 19.01 24.02 264,610 21.602 12.50%
2011-11-24 0 0.800 0.790 0.830 0.790 0.900 5,728,800 4,851,608 0.8469 21.12 20.85 21.91 20.85 23.76 217,015 22.356 -12.09%
2011-11-23 0 0.910 0.890 0.910 0.860 1.000 9,664,384 9,008,356 0.9321 24.02 23.49 24.02 22.70 26.40 366,100 24.606 -7.14%
2011-11-22 0 0.980 0.960 0.980 0.960 0.990 4,622,928 4,492,988 0.9719 25.87 25.34 25.87 25.34 26.13 175,123 25.656 0.00%
2011-11-21 0 0.980 0.970 0.980 0.900 0.990 5,718,850 5,506,206 0.9628 25.87 25.61 25.87 23.76 26.13 216,638 25.417 1.03%
2011-11-18 0 0.970 0.950 0.960 0.900 0.990 7,840,288 7,364,586 0.9393 25.61 25.08 25.34 23.76 26.13 297,000 24.797 3.19%
2011-11-17 0 0.940 0.930 0.940 0.850 0.960 10,768,960 9,893,158 0.9187 24.81 24.55 24.81 22.44 25.34 407,942 24.251 8.05%
2011-11-16 0 0.870 0.870 0.880 0.830 0.890 3,262,784 2,809,944 0.8612 22.97 22.97 23.23 21.91 23.49 123,599 22.734 2.35%
2011-11-15 0 0.850 0.840 0.850 0.770 0.850 3,146,880 2,557,147 0.8126 22.44 22.17 22.44 20.33 22.44 119,208 21.451 2.41%
2011-11-14 0 0.830 0.820 0.830 0.810 0.830 3,525,312 2,886,781 0.8189 21.91 21.65 21.91 21.38 21.91 133,543 21.617 2.47%
2011-11-11 0 0.810 0.800 0.810 0.740 0.810 3,108,352 2,381,896 0.7663 21.38 21.12 21.38 19.53 21.38 117,748 20.229 9.46%
2011-11-10 0 0.740 0.730 0.740 0.700 0.740 3,691,168 2,646,396 0.7170 19.53 19.27 19.53 18.48 19.53 139,826 18.926 -6.33%
2011-11-09 0 0.790 0.780 0.790 0.750 0.830 1,529,536 1,187,539 0.7764 20.85 20.59 20.85 19.80 21.91 57,941 20.496 -2.47%
2011-11-08 0 0.810 0.790 0.810 0.780 0.850 5,040,288 4,133,148 0.8200 21.38 20.85 21.38 20.59 22.44 190,933 21.647 0.00%
2011-11-07 0 0.810 0.810 0.820 0.700 0.820 7,437,040 5,789,638 0.7785 21.38 21.38 21.65 18.48 21.65 281,725 20.551 15.71%
2011-11-04 0 0.700 0.690 0.700 0.650 0.720 4,733,904 3,264,098 0.6895 18.48 18.21 18.48 17.16 19.01 179,327 18.202 6.06%
2011-11-03 0 0.660 0.650 0.660 0.630 0.680 736,000 473,880 0.6439 17.42 17.16 17.42 16.63 17.95 27,881 16.997 1.54%
2011-11-02 0 0.650 0.640 0.650 0.590 0.650 2,126,656 1,324,186 0.6227 17.16 16.89 17.16 15.57 17.16 80,561 16.437 4.84%
2011-11-01 0 0.620 0.600 0.620 0.580 0.620 996,800 602,923 0.6049 16.37 15.84 16.37 15.31 16.37 37,760 15.967 1.64%
2011-10-31 0 0.610 0.600 0.610 0.590 0.650 2,259,360 1,355,803 0.6001 16.10 15.84 16.10 15.57 17.16 85,588 15.841 3.39%
2011-10-28 0 0.590 0.580 0.590 0.580 0.660 3,271,840 1,965,300 0.6007 15.57 15.31 15.57 15.31 17.42 123,942 15.857 -3.28%
2011-10-27 0 0.610 0.590 0.610 0.570 0.620 3,202,896 1,941,245 0.6061 16.10 15.57 16.10 15.05 16.37 121,330 16.000 8.93%
2011-10-26 0 0.560 0.560 0.570 0.500 0.560 1,005,600 536,136 0.5332 14.78 14.78 15.05 13.20 14.78 38,093 14.074 7.69%
2011-10-25 0 0.520 0.510 0.530 0.470 0.540 1,520,896 756,659 0.4975 13.73 13.46 13.99 12.41 14.26 57,614 13.133 7.22%
2011-10-24 0 0.485 0.475 0.485 0.460 0.490 912,864 434,048 0.4755 12.80 12.54 12.80 12.14 12.94 34,580 12.552 5.43%
2011-10-21 0 0.460 0.450 0.465 0.430 0.475 432,000 196,956 0.4559 12.14 11.88 12.28 11.35 12.54 16,365 12.035 2.22%
2011-10-20 0 0.450 0.435 0.450 0.415 0.450 454,560 194,971 0.4289 11.88 11.48 11.88 10.96 11.88 17,219 11.323 -2.17%
2011-10-19 0 0.460 0.455 0.470 0.440 0.475 425,152 194,345 0.4571 12.14 12.01 12.41 11.62 12.54 16,105 12.067 -3.16%
2011-10-18 0 0.475 0.430 0.480 0.430 0.490 491,360 214,182 0.4359 12.54 11.35 12.67 11.35 12.94 18,613 11.507 0.00%
2011-10-17 0 0.475 0.470 0.475 0.460 0.500 1,391,360 659,586 0.4741 12.54 12.41 12.54 12.14 13.20 52,707 12.514 6.74%
2011-10-14 0 0.445 0.435 0.460 0.420 0.470 688,000 306,700 0.4458 11.75 11.48 12.14 11.09 12.41 26,062 11.768 -7.29%
2011-10-13 0 0.480 0.420 0.480 0.340 0.480 1,846,400 773,084 0.4187 12.67 11.09 12.67 8.975 12.67 69,944 11.053 33.33%
2011-10-12 0 0.360 0.360 0.370 0.330 0.360 344,000 120,500 0.3503 9.503 9.503 9.767 8.711 9.503 13,031 9.2471 7.46%
2011-10-11 0 0.335 0.335 0.340 0.300 0.340 528,000 164,400 0.3114 8.843 8.843 8.975 7.919 8.975 20,001 8.2195 4.69%
2011-10-10 0 0.320 0.315 0.320 0.320 0.320 243,200 77,784 0.3198 8.447 8.315 8.447 8.447 8.447 9,213 8.4431 0.00%
2011-10-07 0 0.320 0.300 0.320 0.315 0.320 256,000 81,280 0.3175 8.447 7.919 8.447 8.315 8.447 9,698 8.3814 0.00%
2011-10-06 0 0.320 0.290 0.330 0.320 0.320 728,000 232,960 0.3200 8.447 7.655 8.711 8.447 8.447 27,578 8.4474 0.00%
2011-10-04 0 0.320 0.310 0.320 0.320 0.320 60,000 19,200 0.3200 8.447 8.183 8.447 8.447 8.447 2,273 8.4474 -7.25%
2011-10-03 0 0.345 0.315 0.345 0.310 0.370 656,000 209,880 0.3199 9.107 8.315 9.107 8.183 9.767 24,850 8.4458 -11.54%
2011-09-30 0 0.390 0.345 0.390 0.330 0.395 562,480 209,512 0.3725 10.30 9.107 10.30 8.711 10.43 21,307 9.8328 2.63%
2011-09-28 0 0.380 0.345 0.380 - - 0 0 - 10.03 9.107 10.03 - - 0 - 0.00%
2011-09-27 0 0.380 0.340 0.380 0.380 0.380 230,320 87,553 0.3801 10.03 8.975 10.03 10.03 10.03 8,725 10.035 0.00%
2011-09-26 0 0.380 0.355 0.380 0.370 0.420 668,000 265,680 0.3977 10.03 9.371 10.03 9.767 11.09 25,305 10.499 -10.59%
2011-09-23 0 0.425 0.395 0.425 0.345 0.425 428,000 171,580 0.4009 11.22 10.43 11.22 9.107 11.22 16,213 10.583 -4.49%
2011-09-22 0 0.540 0.530 0.540 0.450 0.540 704,000 330,200 0.4690 11.75 11.53 11.75 9.789 11.75 32,362 10.203 10.20%
2011-09-21 0 0.490 0.490 0.495 0.470 0.490 407,200 195,600 0.4804 10.66 10.66 10.77 10.22 10.66 18,718 10.450 2.08%
2011-09-20 0 0.480 0.470 0.480 0.470 0.480 544,000 260,640 0.4791 10.44 10.22 10.44 10.22 10.44 25,007 10.423 0.00%
2011-09-19 0 0.480 0.470 0.480 0.470 0.485 128,000 61,240 0.4784 10.44 10.22 10.44 10.22 10.55 5,884 10.408 -4.00%
2011-09-16 0 0.500 0.465 0.500 0.500 0.500 52,000 26,000 0.5000 10.88 10.12 10.88 10.88 10.88 2,390 10.877 0.00%
2011-09-15 0 0.500 0.480 0.500 0.480 0.500 52,000 25,320 0.4869 10.88 10.44 10.88 10.44 10.88 2,390 10.593 2.04%
2011-09-14 0 0.490 0.480 0.490 0.480 0.500 380,000 184,040 0.4843 10.66 10.44 10.66 10.44 10.88 17,468 10.536 -2.00%
2011-09-12 0 0.500 0.500 0.510 0.470 0.500 109,600 53,640 0.4894 10.88 10.88 11.09 10.22 10.88 5,038 10.647 -1.96%
2011-09-09 0 0.510 0.510 0.540 0.510 0.520 323,680 167,028 0.5160 11.09 11.09 11.75 11.09 11.31 14,879 11.226 -1.92%
2011-09-08 0 0.520 0.500 0.520 0.500 0.520 135,200 69,016 0.5105 11.31 10.88 11.31 10.88 11.31 6,215 11.105 0.00%
2011-09-07 0 0.520 0.500 0.520 0.500 0.520 336,000 172,000 0.5119 11.31 10.88 11.31 10.88 11.31 15,445 11.136 1.96%
2011-09-06 0 0.510 0.510 0.540 0.500 0.510 767,200 389,296 0.5074 11.09 11.09 11.75 10.88 11.09 35,267 11.039 0.00%
2011-09-05 0 0.510 0.500 0.510 0.500 0.520 243,200 123,696 0.5086 11.09 10.88 11.09 10.88 11.31 11,180 11.065 -1.92%
2011-09-02 0 0.520 0.520 0.540 0.520 0.520 100,000 52,000 0.5200 11.31 11.31 11.75 11.31 11.31 4,597 11.312 -3.70%
2011-09-01 0 0.540 0.550 0.560 0.530 0.560 253,280 138,952 0.5486 11.75 11.96 12.18 11.53 12.18 11,643 11.935 -1.82%
2011-08-31 0 0.550 0.540 0.560 0.540 0.570 515,200 283,944 0.5511 11.96 11.75 12.18 11.75 12.40 23,683 11.989 3.77%
2011-08-30 0 0.530 0.530 0.550 0.530 0.570 161,280 87,985 0.5455 11.53 11.53 11.96 11.53 12.40 7,414 11.868 0.00%
2011-08-29 0 0.530 0.510 0.540 0.510 0.530 46,400 23,856 0.5141 11.53 11.09 11.75 11.09 11.53 2,133 11.185 -3.64%
2011-08-26 0 0.550 0.550 0.570 0.540 0.570 111,200 60,808 0.5468 11.96 11.96 12.40 11.75 12.40 5,112 11.896 -5.17%
2011-08-25 0 0.580 0.560 0.580 0.520 0.580 91,360 49,926 0.5465 12.62 12.18 12.62 11.31 12.62 4,200 11.888 0.00%
2011-08-24 0 0.580 0.520 0.580 0.520 0.580 44,000 24,040 0.5464 12.62 11.31 12.62 11.31 12.62 2,023 11.886 5.45%
2011-08-23 0 0.550 0.530 0.550 0.500 0.550 196,000 103,760 0.5294 11.96 11.53 11.96 10.88 11.96 9,010 11.516 0.00%
2011-08-22 0 0.550 0.550 0.570 0.530 0.600 212,800 121,368 0.5703 11.96 11.96 12.40 11.53 13.05 9,782 12.407 -5.17%
2011-08-19 0 0.580 0.550 0.580 0.540 0.580 220,000 120,840 0.5493 12.62 11.96 12.62 11.75 12.62 10,113 11.949 1.75%
2011-08-18 0 0.570 0.570 0.590 0.550 0.580 53,440 30,068 0.5626 12.40 12.40 12.83 11.96 12.62 2,457 12.240 -1.72%
2011-08-17 0 0.580 0.580 0.590 0.560 0.590 225,760 130,572 0.5784 12.62 12.62 12.83 12.18 12.83 10,378 12.582 0.00%
2011-08-16 0 0.580 0.560 0.590 0.550 0.580 55,200 31,368 0.5683 12.62 12.18 12.83 11.96 12.62 2,537 12.362 1.75%
2011-08-15 0 0.570 0.550 0.580 0.550 0.570 426,400 241,112 0.5655 12.40 11.96 12.62 11.96 12.40 19,601 12.301 0.00%
2011-08-12 0 0.570 0.570 0.580 0.560 0.590 136,000 79,160 0.5821 12.40 12.40 12.62 12.18 12.83 6,252 12.662 -3.39%
2011-08-11 0 0.590 0.550 0.590 0.540 0.590 105,920 58,235 0.5498 12.83 11.96 12.83 11.75 12.83 4,869 11.960 -6.35%
2011-08-10 0 0.630 0.630 0.640 0.550 0.630 171,680 94,320 0.5494 13.71 13.71 13.92 11.96 13.71 7,892 11.952 14.55%
2011-08-09 0 0.550 0.550 0.600 0.510 0.560 393,760 211,635 0.5375 11.96 11.96 13.05 11.09 12.18 18,100 11.692 -3.51%
2011-08-08 0 0.570 0.570 0.580 0.550 0.630 668,800 392,216 0.5864 12.40 12.40 12.62 11.96 13.71 30,744 12.758 -12.31%
2011-08-05 0 0.650 0.620 0.650 0.570 0.650 1,900,800 1,170,900 0.6160 14.14 13.49 14.14 12.40 14.14 87,377 13.401 0.00%
2011-08-04 0 0.650 0.640 0.650 0.640 0.660 625,760 407,441 0.6511 14.14 13.92 14.14 13.92 14.36 28,765 14.164 0.00%
2011-08-03 0 0.650 0.650 0.740 0.640 0.660 497,760 320,539 0.6440 14.14 14.14 16.10 13.92 14.36 22,881 14.009 -1.52%
2011-08-02 0 0.660 0.650 0.720 0.640 0.660 284,000 184,880 0.6510 14.36 14.14 15.66 13.92 14.36 13,055 14.162 -1.49%
2011-08-01 0 0.670 0.660 0.680 0.660 0.670 213,600 142,816 0.6686 14.58 14.36 14.79 14.36 14.58 9,819 14.545 0.00%
2011-07-29 0 0.670 0.660 0.680 0.660 0.670 233,120 154,985 0.6648 14.58 14.36 14.79 14.36 14.58 10,716 14.463 0.00%
2011-07-28 0 0.670 0.670 0.680 0.650 0.690 601,120 399,774 0.6650 14.58 14.58 14.79 14.14 15.01 27,632 14.468 0.00%
2011-07-27 0 0.670 0.660 0.680 0.650 0.670 149,760 98,891 0.6603 14.58 14.36 14.79 14.14 14.58 6,884 14.365 1.52%
2011-07-26 0 0.660 0.660 0.670 0.640 0.670 228,000 151,200 0.6632 14.36 14.36 14.58 13.92 14.58 10,481 14.426 0.00%
2011-07-25 0 0.660 0.660 0.670 0.650 0.670 289,600 191,752 0.6621 14.36 14.36 14.58 14.14 14.58 13,312 14.404 1.54%
2011-07-22 0 0.650 0.650 0.660 0.640 0.670 217,600 143,176 0.6580 14.14 14.14 14.36 13.92 14.58 10,003 14.314 1.56%
2011-07-21 0 0.640 0.640 0.660 0.630 0.670 48,800 31,600 0.6475 13.92 13.92 14.36 13.71 14.58 2,243 14.087 -1.54%
2011-07-20 0 0.650 0.650 0.660 0.640 0.650 405,760 263,616 0.6497 14.14 14.14 14.36 13.92 14.14 18,652 14.133 1.56%
2011-07-19 0 0.640 0.640 0.650 0.640 0.650 279,520 180,316 0.6451 13.92 13.92 14.14 13.92 14.14 12,849 14.033 -1.54%
2011-07-18 0 0.650 0.650 0.660 0.640 0.660 636,800 411,608 0.6464 14.14 14.14 14.36 13.92 14.36 29,273 14.061 1.56%
2011-07-15 0 0.640 0.640 0.650 0.640 0.640 87,520 55,872 0.6384 13.92 13.92 14.14 13.92 13.92 4,023 13.888 1.59%
2011-07-14 0 0.630 0.630 0.640 0.620 0.660 1,830,000 1,171,956 0.6404 13.71 13.71 13.92 13.49 14.36 84,122 13.932 -5.97%
2011-07-13 0 0.670 0.660 0.670 0.650 0.670 351,360 233,944 0.6658 14.58 14.36 14.58 14.14 14.58 16,151 14.484 3.08%
2011-07-12 0 0.650 0.650 0.670 0.650 0.660 541,280 352,537 0.6513 14.14 14.14 14.58 14.14 14.36 24,882 14.168 -1.52%
2011-07-11 0 0.660 0.660 0.670 0.660 0.670 384,000 256,840 0.6689 14.36 14.36 14.58 14.36 14.58 17,652 14.550 -1.49%
2011-07-08 0 0.670 0.670 0.680 0.650 0.670 290,400 193,528 0.6664 14.58 14.58 14.79 14.14 14.58 13,349 14.497 0.00%
2011-07-07 0 0.670 0.660 0.670 0.650 0.670 225,280 147,273 0.6537 14.58 14.36 14.58 14.14 14.58 10,356 14.221 4.69%
2011-07-06 0 0.640 0.640 0.650 0.640 0.650 1,005,760 648,513 0.6448 13.92 13.92 14.14 13.92 14.14 46,233 14.027 -1.54%
2011-07-05 0 0.650 0.640 0.650 0.640 0.650 544,000 351,240 0.6457 14.14 13.92 14.14 13.92 14.14 25,007 14.046 0.00%
2011-07-04 0 0.650 0.650 0.660 0.640 0.650 381,120 246,283 0.6462 14.14 14.14 14.36 13.92 14.14 17,519 14.058 0.00%
2011-06-30 0 0.650 0.640 0.650 0.640 0.660 2,022,000 1,299,120 0.6425 14.14 13.92 14.14 13.92 14.36 92,948 13.977 -1.52%
2011-06-29 0 0.660 0.660 0.680 0.630 0.690 952,960 616,265 0.6467 14.36 14.36 14.79 13.71 15.01 43,806 14.068 1.54%
2011-06-28 0 0.650 0.650 0.670 0.650 0.670 190,000 125,712 0.6616 14.14 14.14 14.58 14.14 14.58 8,734 14.393 3.17%
2011-06-27 0 0.630 0.630 0.670 0.630 0.670 264,000 171,640 0.6502 13.71 13.71 14.58 13.71 14.58 12,136 14.143 -5.97%
2011-06-24 0 0.670 0.630 0.670 0.670 0.670 100,000 67,000 0.6700 14.58 13.71 14.58 14.58 14.58 4,597 14.575 0.00%
2011-06-23 0 0.670 0.650 0.680 0.650 0.700 392,000 260,920 0.6656 14.58 14.14 14.79 14.14 15.23 18,020 14.480 1.52%
2011-06-22 0 0.660 0.660 0.670 0.660 0.660 112,000 73,920 0.6600 14.36 14.36 14.58 14.36 14.36 5,148 14.358 1.54%
2011-06-21 0 0.650 0.650 0.660 0.640 0.650 252,000 163,160 0.6475 14.14 14.14 14.36 13.92 14.14 11,584 14.085 3.17%
2011-06-20 0 0.630 0.630 0.660 0.630 0.660 246,880 162,336 0.6576 13.71 13.71 14.36 13.71 14.36 11,349 14.304 -4.55%
2011-06-17 0 0.660 0.650 0.660 0.650 0.700 1,080,000 713,520 0.6607 14.36 14.14 14.36 14.14 15.23 49,646 14.372 -7.04%
2011-06-16 0 0.710 0.680 0.720 0.700 0.710 89,280 62,859 0.7041 15.45 14.79 15.66 15.23 15.45 4,104 15.316 -1.39%
2011-06-15 0 0.720 0.700 0.720 0.720 0.720 136,000 97,920 0.7200 15.66 15.23 15.66 15.66 15.66 6,252 15.663 1.41%
2011-06-14 0 0.710 0.710 0.720 0.700 0.720 109,920 78,020 0.7098 15.45 15.45 15.66 15.23 15.66 5,053 15.441 1.43%
2011-06-13 0 0.700 0.700 0.710 0.700 0.710 140,000 99,000 0.7071 15.23 15.23 15.45 15.23 15.45 6,436 15.383 0.00%
2011-06-10 0 0.700 0.700 0.720 0.700 0.720 173,120 122,150 0.7056 15.23 15.23 15.66 15.23 15.66 7,958 15.349 0.00%
2011-06-09 0 0.700 0.690 0.720 0.700 0.720 228,000 161,640 0.7089 15.23 15.01 15.66 15.23 15.66 10,481 15.423 -2.78%
2011-06-08 0 0.720 0.710 0.720 0.720 0.720 140,000 100,800 0.7200 15.66 15.45 15.66 15.66 15.66 6,436 15.663 0.00%
2011-06-07 0 0.720 0.720 0.730 0.710 0.730 40,000 28,880 0.7220 15.66 15.66 15.88 15.45 15.88 1,839 15.706 -1.37%
2011-06-03 0 0.730 0.730 0.740 0.720 0.740 176,000 129,400 0.7352 15.88 15.88 16.10 15.66 16.10 8,090 15.994 -2.67%
2011-06-02 0 0.750 0.730 0.750 0.740 0.760 213,280 159,936 0.7499 16.32 15.88 16.32 16.10 16.53 9,804 16.313 1.35%
2011-06-01 0 0.740 0.730 0.740 0.710 0.740 330,400 241,392 0.7306 16.10 15.88 16.10 15.45 16.10 15,188 15.894 0.00%
2011-05-31 0 0.740 0.720 0.740 0.740 0.740 272,000 201,280 0.7400 16.10 15.66 16.10 16.10 16.10 12,503 16.098 1.37%
2011-05-30 0 0.730 0.710 0.730 0.710 0.730 483,040 351,201 0.7271 15.88 15.45 15.88 15.45 15.88 22,205 15.817 2.82%
2011-05-27 0 0.710 0.710 0.730 0.710 0.730 332,000 238,880 0.7195 15.45 15.45 15.88 15.45 15.88 15,261 15.652 -1.39%
2011-05-26 0 0.720 0.720 0.730 0.720 0.760 185,760 135,512 0.7295 15.66 15.66 15.88 15.66 16.53 8,539 15.870 -1.37%
2011-05-25 0 0.730 0.730 0.750 0.720 0.750 235,520 173,795 0.7379 15.88 15.88 16.32 15.66 16.32 10,826 16.053 -1.35%
2011-05-24 0 0.740 0.730 0.750 0.710 0.760 773,120 575,769 0.7447 16.10 15.88 16.32 15.45 16.53 35,539 16.201 5.71%
2011-05-23 0 0.700 0.700 0.730 0.700 0.720 202,400 144,552 0.7142 15.23 15.23 15.88 15.23 15.66 9,304 15.537 -4.11%
2011-05-20 0 0.730 0.730 0.740 0.710 0.730 602,400 436,352 0.7244 15.88 15.88 16.10 15.45 15.88 27,691 15.758 -1.35%
2011-05-19 0 0.740 0.740 0.750 0.710 0.740 660,800 482,504 0.7302 16.10 16.10 16.32 15.45 16.10 30,376 15.884 0.00%
2011-05-18 0 0.740 0.730 0.750 0.730 0.740 252,960 184,992 0.7313 16.10 15.88 16.32 15.88 16.10 11,628 15.909 -1.33%
2011-05-17 0 0.750 0.730 0.760 0.730 0.750 335,200 247,680 0.7389 16.32 15.88 16.53 15.88 16.32 15,409 16.074 0.00%
2011-05-16 0 0.750 0.730 0.750 0.740 0.750 260,000 194,400 0.7477 16.32 15.88 16.32 16.10 16.32 11,952 16.265 0.00%
2011-05-13 0 0.750 0.750 0.790 0.740 0.750 428,000 318,280 0.7436 16.32 16.32 17.19 16.10 16.32 19,674 16.177 1.35%
2011-05-12 0 0.740 0.730 0.750 0.730 0.750 200,000 149,200 0.7460 16.10 15.88 16.32 15.88 16.32 9,194 16.229 0.00%
2011-05-11 0 0.740 0.730 0.760 0.730 0.760 355,840 265,171 0.7452 16.10 15.88 16.53 15.88 16.53 16,357 16.211 -2.63%
2011-05-09 0 0.760 0.740 0.760 0.710 0.760 435,040 321,446 0.7389 16.53 16.10 16.53 15.45 16.53 19,998 16.074 1.33%
2011-05-06 0 0.750 0.750 0.780 0.750 0.780 724,800 545,456 0.7526 16.32 16.32 16.97 16.32 16.97 33,318 16.371 -2.60%
2011-05-05 0 0.770 0.770 0.780 0.760 0.770 168,000 128,480 0.7648 16.75 16.75 16.97 16.53 16.75 7,723 16.637 1.32%
2011-05-04 0 0.760 0.760 0.780 0.760 0.760 416,800 316,616 0.7596 16.53 16.53 16.97 16.53 16.53 19,160 16.525 0.00%
2011-05-03 0 0.760 0.760 0.800 0.760 0.780 24,000 18,640 0.7767 16.53 16.53 17.40 16.53 16.97 1,103 16.896 -2.56%
2011-04-29 0 0.780 0.770 0.790 0.770 0.790 274,400 214,048 0.7801 16.97 16.75 17.19 16.75 17.19 12,614 16.969 0.00%
2011-04-28 0 0.780 0.780 0.800 0.780 0.790 364,000 286,120 0.7860 16.97 16.97 17.40 16.97 17.19 16,732 17.100 0.00%
2011-04-27 0 0.780 0.770 0.800 0.780 0.800 336,000 264,080 0.7860 16.97 16.75 17.40 16.97 17.40 15,445 17.098 -2.50%
2011-04-26 0 0.800 0.790 0.800 0.780 0.800 316,800 249,672 0.7881 17.40 17.19 17.40 16.97 17.40 14,563 17.145 0.00%
2011-04-21 0 0.800 0.800 0.810 0.780 0.800 514,400 409,600 0.7963 17.40 17.40 17.62 16.97 17.40 23,646 17.322 -1.23%
2011-04-20 0 0.810 0.790 0.810 0.790 0.810 957,920 767,819 0.8015 17.62 17.19 17.62 17.19 17.62 44,034 17.437 0.00%
2011-04-19 0 0.810 0.800 0.810 0.800 0.820 709,600 574,848 0.8101 17.62 17.40 17.62 17.40 17.84 32,619 17.623 -2.41%
2011-04-18 0 0.830 0.820 0.830 0.810 0.840 572,000 472,760 0.8265 18.06 17.84 18.06 17.62 18.27 26,294 17.980 2.47%
2011-04-15 0 0.810 0.810 0.820 0.800 0.810 258,400 209,080 0.8091 17.62 17.62 17.84 17.40 17.62 11,878 17.602 0.00%
2011-04-14 0 0.810 0.790 0.810 0.790 0.810 626,400 501,240 0.8002 17.62 17.19 17.62 17.19 17.62 28,795 17.407 0.00%
2011-04-13 0 0.810 0.810 0.820 0.790 0.810 443,200 357,264 0.8061 17.62 17.62 17.84 17.19 17.62 20,373 17.536 0.00%
2011-04-12 0 0.810 0.810 0.820 0.810 0.840 740,160 612,484 0.8275 17.62 17.62 17.84 17.62 18.27 34,024 18.002 -1.22%
2011-04-11 0 0.820 0.820 0.830 0.800 0.830 459,840 377,518 0.8210 17.84 17.84 18.06 17.40 18.06 21,138 17.860 1.23%
2011-04-08 0 0.810 0.810 0.820 0.800 0.830 788,480 646,860 0.8204 17.62 17.62 17.84 17.40 18.06 36,245 17.847 1.25%
2011-04-07 0 0.800 0.800 0.820 0.770 0.810 1,122,880 891,840 0.7942 17.40 17.40 17.84 16.75 17.62 51,617 17.278 1.27%
2011-04-06 0 0.790 0.780 0.790 0.770 0.790 720,000 564,200 0.7836 17.19 16.97 17.19 16.75 17.19 33,097 17.047 1.28%
2011-04-04 0 0.780 0.780 0.790 0.770 0.780 370,400 287,950 0.7774 16.97 16.97 17.19 16.75 16.97 17,027 16.912 0.00%
2011-04-01 0 0.780 0.780 0.790 0.780 0.790 468,800 365,712 0.7801 16.97 16.97 17.19 16.97 17.19 21,550 16.970 0.00%
2011-03-31 0 0.780 0.770 0.790 0.770 0.790 703,680 547,699 0.7783 16.97 16.75 17.19 16.75 17.19 32,347 16.932 1.30%
2011-03-30 0 0.770 0.770 0.780 0.770 0.780 215,040 166,650 0.7750 16.75 16.75 16.97 16.75 16.97 9,885 16.859 0.00%
2011-03-29 0 0.770 0.770 0.780 0.770 0.780 784,000 607,200 0.7745 16.75 16.75 16.97 16.75 16.97 36,039 16.848 -3.75%
2011-03-28 0 0.800 0.790 0.800 0.770 0.800 356,160 278,994 0.7833 17.40 17.19 17.40 16.75 17.40 16,372 17.041 2.56%
2011-03-25 0 0.780 0.770 0.790 0.750 0.850 1,234,080 981,741 0.7955 16.97 16.75 17.19 16.32 18.49 56,729 17.306 -6.02%
2011-03-24 0 0.830 0.820 0.840 0.820 0.850 1,068,000 896,128 0.8391 18.06 17.84 18.27 17.84 18.49 49,094 18.253 0.00%
2011-03-23 0 0.830 0.820 0.840 0.810 0.850 766,240 635,694 0.8296 18.06 17.84 18.27 17.62 18.49 35,223 18.048 3.75%
2011-03-22 0 0.800 0.790 0.810 0.780 0.800 200,800 160,208 0.7978 17.40 17.19 17.62 16.97 17.40 9,230 17.356 0.00%
2011-03-21 0 0.800 0.800 0.820 0.750 0.830 501,600 400,240 0.7979 17.40 17.40 17.84 16.32 18.06 23,058 17.358 6.67%
2011-03-18 0 0.750 0.740 0.750 0.750 0.750 56,000 42,000 0.7500 16.32 16.10 16.32 16.32 16.32 2,574 16.316 0.00%
2011-03-17 0 0.750 0.750 0.760 0.730 0.760 229,600 171,480 0.7469 16.32 16.32 16.53 15.88 16.53 10,554 16.247 0.00%
2011-03-16 0 0.750 0.750 0.780 - - 0 0 - 16.32 16.32 16.97 - - 0 - 0.00%
2011-03-15 0 0.750 0.750 0.780 0.730 0.760 636,000 473,520 0.7445 16.32 16.32 16.97 15.88 16.53 29,236 16.197 -1.32%
2011-03-14 0 0.760 0.760 0.780 0.760 0.830 1,133,520 885,626 0.7813 16.53 16.53 16.97 16.53 18.06 52,106 16.997 -9.52%
2011-03-11 0 0.840 0.830 0.840 0.830 0.860 755,120 638,606 0.8457 18.27 18.06 18.27 18.06 18.71 34,712 18.397 -3.45%
2011-03-10 0 0.870 0.860 0.880 0.830 0.900 3,003,040 2,662,262 0.8865 18.93 18.71 19.14 18.06 19.58 138,045 19.285 0.00%
2011-03-09 0 0.870 0.870 0.880 0.820 0.900 2,640,000 2,265,520 0.8582 18.93 18.93 19.14 17.84 19.58 121,356 18.668 2.35%
2011-03-08 0 0.850 0.850 0.860 0.700 0.910 6,218,880 5,261,928 0.8461 18.49 18.49 18.71 15.23 19.80 285,872 18.407 19.72%
2011-03-07 0 0.710 0.710 0.720 0.700 0.720 136,000 96,440 0.7091 15.45 15.45 15.66 15.23 15.66 6,252 15.426 -1.39%
2011-03-04 0 0.720 0.720 0.750 0.710 0.740 288,000 207,280 0.7197 15.66 15.66 16.32 15.45 16.10 13,239 15.657 0.00%
2011-03-03 0 0.720 0.700 0.720 0.720 0.720 12,000 8,640 0.7200 15.66 15.23 15.66 15.66 15.66 552 15.663 0.00%
2011-03-02 0 0.720 0.710 0.740 0.690 0.730 132,000 93,480 0.7082 15.66 15.45 16.10 15.01 15.88 6,068 15.406 0.00%
2011-03-01 0 0.720 0.710 0.740 0.650 0.720 625,760 436,797 0.6980 15.66 15.45 16.10 14.14 15.66 28,765 15.185 -2.70%
2011-02-28 0 0.740 0.720 0.740 0.720 0.750 545,760 403,528 0.7394 16.10 15.66 16.10 15.66 16.32 25,088 16.085 1.37%
2011-02-25 0 0.730 0.730 0.740 0.710 0.740 214,400 153,432 0.7156 15.88 15.88 16.10 15.45 16.10 9,856 15.568 -1.35%
2011-02-24 0 0.740 0.720 0.740 0.700 0.740 134,080 96,637 0.7207 16.10 15.66 16.10 15.23 16.10 6,163 15.679 0.00%
2011-02-23 0 0.740 0.730 0.750 0.720 0.760 440,480 331,206 0.7519 16.10 15.88 16.32 15.66 16.53 20,248 16.357 -2.63%
2011-02-22 0 0.760 0.730 0.760 0.730 0.760 152,000 113,160 0.7445 16.53 15.88 16.53 15.88 16.53 6,987 16.195 0.00%
2011-02-21 0 0.760 0.760 0.780 0.750 0.780 131,200 99,946 0.7618 16.53 16.53 16.97 16.32 16.97 6,031 16.572 1.33%
2011-02-18 0 0.750 0.750 0.770 0.740 0.750 169,280 126,736 0.7487 16.32 16.32 16.75 16.10 16.32 7,782 16.287 -1.32%
2011-02-17 0 0.760 0.760 0.780 0.750 0.770 424,000 319,800 0.7542 16.53 16.53 16.97 16.32 16.75 19,491 16.408 -2.56%
2011-02-16 0 0.780 0.780 0.790 0.780 0.800 299,520 235,035 0.7847 16.97 16.97 17.19 16.97 17.40 13,768 17.071 0.00%
2011-02-15 0 0.780 0.780 0.790 0.780 0.800 116,000 91,520 0.7890 16.97 16.97 17.19 16.97 17.40 5,332 17.163 -2.50%
2011-02-14 0 0.800 0.800 0.810 0.750 0.810 488,000 386,120 0.7912 17.40 17.40 17.62 16.32 17.62 22,433 17.212 6.67%
2011-02-11 0 0.750 0.750 0.780 0.750 0.760 208,000 156,800 0.7538 16.32 16.32 16.97 16.32 16.53 9,561 16.399 0.00%
2011-02-10 0 0.750 0.750 0.780 0.750 0.790 428,800 332,856 0.7763 16.32 16.32 16.97 16.32 17.19 19,711 16.887 -3.85%
2011-02-09 0 0.780 0.780 0.800 0.780 0.800 116,000 91,280 0.7869 16.97 16.97 17.40 16.97 17.40 5,332 17.118 -2.50%
2011-02-08 0 0.800 0.760 0.800 0.760 0.800 112,000 86,480 0.7721 17.40 16.53 17.40 16.53 17.40 5,148 16.797 2.56%
2011-02-07 0 0.780 0.770 0.780 0.770 0.780 200,000 155,160 0.7758 16.97 16.75 16.97 16.75 16.97 9,194 16.877 2.63%
2011-02-02 0 0.760 0.760 0.800 0.760 0.760 65,600 49,808 0.7593 16.53 16.53 17.40 16.53 16.53 3,016 16.517 0.00%
2011-02-01 0 0.760 0.750 0.760 0.750 0.760 249,440 187,728 0.7526 16.53 16.32 16.53 16.32 16.53 11,466 16.372 0.00%
2011-01-31 0 0.760 0.760 0.780 0.750 0.770 301,600 226,976 0.7526 16.53 16.53 16.97 16.32 16.75 13,864 16.372 -2.56%
2011-01-28 0 0.780 0.780 0.790 0.780 0.790 68,000 53,440 0.7859 16.97 16.97 17.19 16.97 17.19 3,126 17.096 -1.27%
2011-01-27 0 0.790 0.780 0.800 0.780 0.800 402,880 320,277 0.7950 17.19 16.97 17.40 16.97 17.40 18,520 17.294 0.00%
2011-01-26 0 0.790 0.790 0.810 0.790 0.810 332,800 266,728 0.8015 17.19 17.19 17.62 17.19 17.62 15,298 17.435 0.00%
2011-01-25 0 0.790 0.780 0.790 0.780 0.800 268,000 212,560 0.7931 17.19 16.97 17.19 16.97 17.40 12,320 17.254 1.28%
2011-01-24 0 0.780 0.780 0.790 0.760 0.810 566,400 443,352 0.7828 16.97 16.97 17.19 16.53 17.62 26,036 17.028 0.00%
2011-01-21 0 0.780 0.780 0.810 0.780 0.800 499,520 393,664 0.7881 16.97 16.97 17.62 16.97 17.40 22,962 17.144 0.00%
2011-01-20 0 0.780 0.780 0.800 0.780 0.790 345,760 272,000 0.7867 16.97 16.97 17.40 16.97 17.19 15,894 17.113 -1.27%
2011-01-19 0 0.790 0.790 0.800 0.790 0.800 1,380,000 1,098,120 0.7957 17.19 17.19 17.40 17.19 17.40 63,436 17.311 -2.47%
2011-01-18 0 0.810 0.810 0.820 0.800 0.820 200,160 162,909 0.8139 17.62 17.62 17.84 17.40 17.84 9,201 17.706 -2.41%
2011-01-17 0 0.830 0.820 0.830 0.800 0.830 386,400 314,400 0.8137 18.06 17.84 18.06 17.40 18.06 17,762 17.701 2.47%
2011-01-14 0 0.810 0.810 0.830 0.810 0.830 862,080 703,102 0.8156 17.62 17.62 18.06 17.62 18.06 39,628 17.742 -1.22%
2011-01-13 0 0.820 0.820 0.840 0.820 0.850 1,033,920 866,070 0.8377 17.84 17.84 18.27 17.84 18.49 47,528 18.222 -2.38%
2011-01-12 0 0.840 0.840 0.850 0.840 0.880 292,000 251,720 0.8621 18.27 18.27 18.49 18.27 19.14 13,423 18.753 -1.18%
2011-01-11 0 0.850 0.830 0.850 0.810 0.850 852,000 706,480 0.8292 18.49 18.06 18.49 17.62 18.49 39,165 18.039 3.66%
2011-01-10 0 0.820 0.820 0.830 0.810 0.830 192,960 159,006 0.8240 17.84 17.84 18.06 17.62 18.06 8,870 17.926 -3.53%
2011-01-07 0 0.850 0.840 0.850 0.850 0.850 80,800 68,640 0.8495 18.49 18.27 18.49 18.49 18.49 3,714 18.480 0.00%
2011-01-06 0 0.850 0.840 0.870 0.850 0.860 377,040 320,786 0.8508 18.49 18.27 18.93 18.49 18.71 17,332 18.508 -2.30%
2011-01-05 0 0.870 0.860 0.870 0.850 0.880 618,560 534,227 0.8637 18.93 18.71 18.93 18.49 19.14 28,434 18.788 1.16%
2011-01-04 0 0.860 0.860 0.870 0.810 0.900 1,577,280 1,368,243 0.8675 18.71 18.71 18.93 17.62 19.58 72,505 18.871 4.88%
2011-01-03 0 0.820 0.820 0.840 0.820 0.840 293,760 242,646 0.8260 17.84 17.84 18.27 17.84 18.27 13,504 17.969 -1.20%
2010-12-31 0 0.830 0.830 0.840 0.830 0.850 123,040 103,152 0.8384 18.06 18.06 18.27 18.06 18.49 5,656 18.238 0.00%
2010-12-30 0 0.830 0.830 0.840 0.820 0.850 616,800 510,920 0.8283 18.06 18.06 18.27 17.84 18.49 28,353 18.020 -2.35%
2010-12-29 0 0.850 0.830 0.850 0.800 0.860 619,200 512,504 0.8277 18.49 18.06 18.49 17.40 18.71 28,464 18.006 1.19%
2010-12-28 0 0.840 0.840 0.860 0.830 0.870 517,600 437,216 0.8447 18.27 18.27 18.71 18.06 18.93 23,793 18.376 -3.45%
2010-12-24 0 0.870 0.850 0.870 0.830 0.870 136,000 116,440 0.8562 18.93 18.49 18.93 18.06 18.93 6,252 18.625 0.00%
2010-12-23 0 0.870 0.870 0.890 0.850 0.910 884,000 776,920 0.8789 18.93 18.93 19.36 18.49 19.80 40,636 19.119 -4.40%
2010-12-22 0 0.910 0.910 0.920 0.870 0.960 4,968,000 4,620,112 0.9300 19.80 19.80 20.01 18.93 20.88 228,371 20.231 1.11%
2010-12-21 0 0.900 0.880 0.910 0.760 0.900 3,909,600 3,354,144 0.8579 19.58 19.14 19.80 16.53 19.58 179,718 18.663 15.38%
2010-12-20 0 0.780 0.770 0.780 0.770 0.810 377,440 293,018 0.7763 16.97 16.75 16.97 16.75 17.62 17,350 16.888 -3.70%
2010-12-17 0 0.810 0.800 0.810 0.780 0.810 705,600 559,328 0.7927 17.62 17.40 17.62 16.97 17.62 32,435 17.244 -1.22%
2010-12-16 0 0.820 0.810 0.820 0.810 0.860 2,132,000 1,769,280 0.8299 17.84 17.62 17.84 17.62 18.71 98,005 18.053 -4.65%
2010-12-15 0 0.860 0.850 0.860 0.780 0.870 5,980,000 5,011,784 0.8381 18.71 18.49 18.71 16.97 18.93 274,891 18.232 10.26%
2010-12-14 0 0.780 0.780 0.790 0.730 0.800 2,680,320 2,048,162 0.7641 16.97 16.97 17.19 15.88 17.40 123,210 16.623 5.41%
2010-12-13 0 0.740 0.730 0.740 0.720 0.770 3,129,920 2,304,248 0.7362 16.10 15.88 16.10 15.66 16.75 143,877 16.015 -6.33%
2010-12-10 0 0.790 0.790 0.800 0.780 0.840 1,852,000 1,480,312 0.7993 17.19 17.19 17.40 16.97 18.27 85,133 17.388 -7.06%
2010-12-09 0 0.850 0.840 0.850 0.840 0.850 211,200 178,264 0.8441 18.49 18.27 18.49 18.27 18.49 9,709 18.362 -1.16%
2010-12-08 0 0.860 0.840 0.860 0.840 0.870 564,000 483,080 0.8565 18.71 18.27 18.71 18.27 18.93 25,926 18.633 2.38%
2010-12-07 0 0.840 0.840 0.850 0.840 0.870 988,000 845,960 0.8562 18.27 18.27 18.49 18.27 18.93 45,417 18.627 -1.18%
2010-12-06 0 0.850 0.840 0.850 0.840 0.910 4,742,800 4,077,560 0.8597 18.49 18.27 18.49 18.27 19.80 218,019 18.703 1.19%
2010-12-03 0 0.840 0.830 0.840 0.830 0.950 5,680,800 4,904,336 0.8633 18.27 18.06 18.27 18.06 20.67 261,137 18.781 -11.58%
2010-12-02 0 0.950 0.920 0.950 0.920 1.020 4,856,800 4,627,576 0.9528 20.67 20.01 20.67 20.01 22.19 223,259 20.727 -5.94%
2010-12-01 0 1.010 1.010 1.050 1.000 1.020 458,880 464,144 1.0115 21.97 21.97 22.84 21.75 22.19 21,094 22.004 -2.88%
2010-11-30 0 1.040 1.020 1.030 1.020 1.050 504,960 518,286 1.0264 22.62 22.19 22.41 22.19 22.84 23,212 22.328 1.96%
2010-11-29 0 1.020 1.020 1.050 1.010 1.040 256,960 262,931 1.0232 22.19 22.19 22.84 21.97 22.62 11,812 22.260 -1.92%
2010-11-26 0 1.040 1.040 1.050 1.040 1.070 391,200 410,344 1.0489 22.62 22.62 22.84 22.62 23.28 17,983 22.819 -0.95%
2010-11-25 0 1.050 1.050 1.070 1.050 1.090 390,400 414,656 1.0621 22.84 22.84 23.28 22.84 23.71 17,946 23.106 -1.87%
2010-11-24 0 1.070 1.050 1.070 1.000 1.070 567,840 585,158 1.0305 23.28 22.84 23.28 21.75 23.28 26,103 22.418 2.88%
2010-11-23 0 1.040 1.040 1.050 1.040 1.070 736,160 776,024 1.0542 22.62 22.62 22.84 22.62 23.28 33,840 22.932 -3.70%
2010-11-22 0 1.080 1.070 1.080 1.060 1.090 798,400 853,040 1.0684 23.49 23.28 23.49 23.06 23.71 36,701 23.243 -0.92%
2010-11-19 0 1.090 1.080 1.090 1.060 1.140 799,520 860,221 1.0759 23.71 23.49 23.71 23.06 24.80 36,753 23.406 0.00%
2010-11-18 0 1.090 1.080 1.090 1.060 1.100 645,280 696,226 1.0790 23.71 23.49 23.71 23.06 23.93 29,662 23.472 1.87%
2010-11-17 0 1.070 1.080 1.090 1.070 1.140 2,500,800 2,742,432 1.0966 23.28 23.49 23.71 23.28 24.80 114,958 23.856 -6.14%
2010-11-16 0 1.140 1.130 1.140 1.120 1.170 1,590,400 1,817,928 1.1431 24.80 24.58 24.80 24.36 25.45 73,108 24.866 -0.87%
2010-11-15 0 1.150 1.150 1.160 1.150 1.180 1,382,880 1,608,534 1.1632 25.02 25.02 25.23 25.02 25.67 63,569 25.304 -2.54%
2010-11-12 0 1.180 1.170 1.180 1.170 1.200 1,158,400 1,369,728 1.1824 25.67 25.45 25.67 25.45 26.10 53,250 25.723 -0.84%
2010-11-11 0 1.190 1.190 1.200 1.180 1.210 1,577,600 1,890,960 1.1986 25.89 25.89 26.10 25.67 26.32 72,520 26.075 -0.83%
2010-11-10 0 1.200 1.190 1.210 1.190 1.220 508,800 611,960 1.2028 26.10 25.89 26.32 25.89 26.54 23,389 26.165 -1.64%
2010-11-09 0 1.220 1.210 1.230 1.150 1.240 2,480,000 2,988,240 1.2049 26.54 26.32 26.76 25.02 26.98 114,001 26.212 3.39%
2010-11-08 0 1.180 1.180 1.190 1.180 1.210 789,600 938,144 1.1881 25.67 25.67 25.89 25.67 26.32 36,297 25.847 -1.67%
2010-11-05 0 1.200 1.200 1.210 1.190 1.230 1,004,000 1,214,160 1.2093 26.10 26.10 26.32 25.89 26.76 46,152 26.308 0.84%
2010-11-04 0 1.190 1.180 1.190 1.170 1.200 358,400 425,672 1.1877 25.89 25.67 25.89 25.45 26.10 16,475 25.837 0.00%
2010-11-03 0 1.190 1.190 1.200 1.150 1.200 798,400 941,080 1.1787 25.89 25.89 26.10 25.02 26.10 36,701 25.642 0.85%
2010-11-02 0 1.180 1.170 1.180 1.160 1.180 720,800 845,632 1.1732 25.67 25.45 25.67 25.23 25.67 33,134 25.522 -1.67%
2010-11-01 0 1.200 1.190 1.200 1.190 1.220 912,000 1,096,840 1.2027 26.10 25.89 26.10 25.89 26.54 41,923 26.163 1.69%
2010-10-29 0 1.180 1.170 1.180 1.170 1.220 852,000 1,011,920 1.1877 25.67 25.45 25.67 25.45 26.54 39,165 25.837 -1.67%
2010-10-28 0 1.200 1.200 1.210 1.160 1.210 1,036,000 1,227,160 1.1845 26.10 26.10 26.32 25.23 26.32 47,623 25.768 3.45%
2010-10-27 0 1.160 1.160 1.170 1.150 1.190 1,516,400 1,768,600 1.1663 25.23 25.23 25.45 25.02 25.89 69,706 25.372 -0.85%
2010-10-26 0 1.170 1.170 1.180 1.160 1.230 3,082,000 3,667,680 1.1900 25.45 25.45 25.67 25.23 26.76 141,674 25.888 -4.88%
2010-10-25 0 1.230 1.230 1.260 1.230 1.310 2,692,640 3,416,859 1.2690 26.76 26.76 27.41 26.76 28.50 123,776 27.605 -6.11%
2010-10-22 0 1.310 1.300 1.310 1.270 1.350 4,412,800 5,735,200 1.2997 28.50 28.28 28.50 27.63 29.37 202,849 28.273 2.34%
2010-10-21 0 1.560 1.540 1.560 1.520 1.580 4,340,800 6,684,632 1.5400 27.85 27.49 27.85 27.13 28.20 243,189 27.487 0.65%
2010-10-20 0 1.550 1.550 1.560 1.510 1.570 2,116,000 3,270,800 1.5457 27.67 27.67 27.85 26.95 28.02 118,547 27.591 -0.64%
2010-10-19 0 1.560 1.550 1.560 1.550 1.580 764,000 1,191,320 1.5593 27.85 27.67 27.85 27.67 28.20 42,802 27.833 0.65%
2010-10-18 0 1.550 1.530 1.550 1.540 1.570 1,172,000 1,814,560 1.5483 27.67 27.31 27.67 27.49 28.02 65,660 27.636 -1.27%
2010-10-15 0 1.570 1.550 1.570 1.540 1.570 1,769,600 2,750,192 1.5541 28.02 27.67 28.02 27.49 28.02 99,140 27.741 -0.63%
2010-10-14 0 1.580 1.570 1.580 1.510 1.600 1,755,200 2,724,008 1.5520 28.20 28.02 28.20 26.95 28.56 98,333 27.702 0.00%
2010-10-13 0 1.580 1.550 1.580 1.540 1.590 1,556,800 2,426,280 1.5585 28.20 27.67 28.20 27.49 28.38 87,218 27.819 1.28%
2010-10-12 0 1.560 1.550 1.570 1.550 1.600 1,797,600 2,815,224 1.5661 27.85 27.67 28.02 27.67 28.56 100,709 27.954 0.65%
2010-10-11 0 1.550 1.540 1.560 1.520 1.630 3,352,800 5,275,568 1.5735 27.67 27.49 27.85 27.13 29.09 187,837 28.086 -4.32%
2010-10-08 0 1.620 1.600 1.620 1.560 1.650 5,633,600 9,033,840 1.6036 28.92 28.56 28.92 27.85 29.45 315,616 28.623 0.62%
2010-10-07 0 1.610 1.600 1.610 1.510 1.660 12,424,400 19,907,972 1.6023 28.74 28.56 28.74 26.95 29.63 696,064 28.601 6.62%
2010-10-06 0 1.510 1.510 1.520 1.480 1.520 1,704,000 2,552,840 1.4981 26.95 26.95 27.13 26.42 27.13 95,465 26.741 2.72%
2010-10-05 0 1.470 1.470 1.490 1.450 1.480 408,000 598,720 1.4675 26.24 26.24 26.60 25.88 26.42 22,858 26.193 -1.34%
2010-10-04 0 1.490 1.450 1.490 1.450 1.490 1,664,000 2,439,280 1.4659 26.60 25.88 26.60 25.88 26.60 93,224 26.166 0.00%
2010-09-30 0 1.490 1.470 1.490 1.470 1.490 363,200 539,864 1.4864 26.60 26.24 26.60 26.24 26.60 20,348 26.532 -0.67%
2010-09-29 0 1.500 1.490 1.500 1.470 1.500 1,288,000 1,914,560 1.4865 26.77 26.60 26.77 26.24 26.77 72,159 26.533 2.04%
2010-09-28 0 1.470 1.460 1.480 1.430 1.510 1,592,000 2,350,000 1.4761 26.24 26.06 26.42 25.52 26.95 89,190 26.348 1.38%
2010-09-27 0 1.450 1.440 1.450 1.430 1.470 1,156,000 1,678,560 1.4520 25.88 25.70 25.88 25.52 26.24 64,764 25.918 0.00%
2010-09-24 0 1.450 1.450 1.470 1.450 1.470 700,000 1,019,680 1.4567 25.88 25.88 26.24 25.88 26.24 39,217 26.001 -1.36%
2010-09-22 0 1.470 1.450 1.470 1.450 1.480 1,552,000 2,264,200 1.4589 26.24 25.88 26.24 25.88 26.42 86,949 26.041 -0.68%
2010-09-21 0 1.480 1.480 1.490 1.460 1.520 904,800 1,340,232 1.4812 26.42 26.42 26.60 26.06 27.13 50,690 26.440 -1.99%
2010-09-20 0 1.510 1.480 1.510 1.450 1.510 508,800 753,104 1.4802 26.95 26.42 26.95 25.88 26.95 28,505 26.420 2.72%
2010-09-17 0 1.470 1.460 1.480 1.470 1.500 1,960,000 2,915,440 1.4875 26.24 26.06 26.42 26.24 26.77 109,807 26.551 -2.00%
2010-09-16 0 1.500 1.480 1.500 1.480 1.500 968,800 1,441,192 1.4876 26.77 26.42 26.77 26.42 26.77 54,276 26.553 -0.66%
2010-09-15 0 1.510 1.480 1.510 1.490 1.550 1,404,000 2,132,320 1.5187 26.95 26.42 26.95 26.60 27.67 78,658 27.109 -2.58%
2010-09-14 0 1.550 1.540 1.550 1.530 1.560 1,672,800 2,579,168 1.5418 27.67 27.49 27.67 27.31 27.85 93,717 27.521 0.00%
2010-09-13 0 1.550 1.540 1.550 1.480 1.560 3,229,600 4,955,312 1.5343 27.67 27.49 27.67 26.42 27.85 180,935 27.387 3.33%
2010-09-10 0 1.500 1.490 1.500 1.470 1.520 999,200 1,504,808 1.5060 26.77 26.60 26.77 26.24 27.13 55,979 26.882 -1.32%
2010-09-09 0 1.520 1.500 1.520 1.490 1.520 2,588,800 3,910,152 1.5104 27.13 26.77 27.13 26.60 27.13 145,035 26.960 1.33%
2010-09-08 0 1.500 1.490 1.510 1.460 1.520 985,600 1,467,784 1.4892 26.77 26.60 26.95 26.06 27.13 55,217 26.582 -1.96%
2010-09-07 0 1.530 1.530 1.540 1.450 1.560 4,609,600 6,999,632 1.5185 27.31 27.31 27.49 25.88 27.85 258,248 27.104 0.66%
2010-09-06 0 1.520 1.510 1.530 1.350 1.520 5,041,600 7,374,616 1.4628 27.13 26.95 27.31 24.10 27.13 282,450 26.109 13.43%
2010-09-03 0 1.340 1.330 1.340 1.310 1.340 692,000 917,320 1.3256 23.92 23.74 23.92 23.38 23.92 38,769 23.661 0.75%
2010-09-02 0 1.330 1.310 1.330 1.310 1.330 616,000 812,480 1.3190 23.74 23.38 23.74 23.38 23.74 34,511 23.543 2.31%
2010-09-01 0 1.300 1.270 1.300 1.260 1.330 620,000 799,160 1.2890 23.20 22.67 23.20 22.49 23.74 34,735 23.007 0.78%
2010-08-31 0 1.290 1.270 1.290 1.250 1.300 1,348,000 1,723,880 1.2788 23.03 22.67 23.03 22.31 23.20 75,520 22.827 -0.77%
2010-08-30 0 1.300 1.300 1.310 1.290 1.370 1,108,800 1,453,680 1.3110 23.20 23.20 23.38 23.03 24.45 62,119 23.401 -2.26%
2010-08-27 0 1.330 1.320 1.330 1.290 1.350 2,468,000 3,233,440 1.3101 23.74 23.56 23.74 23.03 24.10 138,267 23.385 -5.00%
2010-08-26 0 1.400 1.380 1.400 1.330 1.410 1,532,000 2,091,160 1.3650 24.99 24.63 24.99 23.74 25.17 85,829 24.364 4.48%
2010-08-25 0 1.340 1.330 1.350 1.290 1.400 2,684,000 3,593,160 1.3387 23.92 23.74 24.10 23.03 24.99 150,368 23.896 -3.60%
2010-08-24 0 1.390 1.360 1.400 1.370 1.420 1,364,000 1,913,400 1.4028 24.81 24.28 24.99 24.45 25.35 76,417 25.039 -3.47%
2010-08-23 0 1.440 1.430 1.440 1.410 1.480 2,631,200 3,792,600 1.4414 25.70 25.52 25.70 25.17 26.42 147,410 25.728 -2.70%
2010-08-20 0 1.480 1.480 1.500 1.460 1.500 1,525,600 2,252,648 1.4766 26.42 26.42 26.77 26.06 26.77 85,470 26.356 -1.33%
2010-08-19 0 1.500 1.490 1.500 1.480 1.510 1,029,600 1,533,536 1.4894 26.77 26.60 26.77 26.42 26.95 57,682 26.586 0.00%
2010-08-18 0 1.500 1.480 1.500 1.480 1.520 2,325,600 3,457,032 1.4865 26.77 26.42 26.77 26.42 27.13 130,289 26.534 0.00%
2010-08-17 0 1.500 1.490 1.500 1.490 1.520 1,073,600 1,609,424 1.4991 26.77 26.60 26.77 26.60 27.13 60,147 26.758 0.67%
2010-08-16 0 1.490 1.490 1.520 1.490 1.530 1,144,000 1,726,520 1.5092 26.60 26.60 27.13 26.60 27.31 64,091 26.938 -2.61%
2010-08-13 0 1.530 1.520 1.530 1.500 1.530 1,500,000 2,263,040 1.5087 27.31 27.13 27.31 26.77 27.31 84,036 26.929 2.68%
2010-08-12 0 1.490 1.490 1.510 1.480 1.520 1,391,600 2,085,432 1.4986 26.60 26.60 26.95 26.42 27.13 77,963 26.749 -2.61%
2010-08-11 0 1.530 1.500 1.530 1.500 1.550 1,436,000 2,173,040 1.5133 27.31 26.77 27.31 26.77 27.67 80,450 27.011 0.66%
2010-08-10 0 1.520 1.520 1.530 1.510 1.570 1,688,000 2,588,120 1.5332 27.13 27.13 27.31 26.95 28.02 94,568 27.368 -2.56%
2010-08-09 0 1.560 1.550 1.560 1.530 1.560 816,000 1,259,120 1.5430 27.85 27.67 27.85 27.31 27.85 45,716 27.543 0.00%
2010-08-06 0 1.560 1.550 1.560 1.540 1.580 1,472,800 2,296,000 1.5589 27.85 27.67 27.85 27.49 28.20 82,512 27.826 0.00%
2010-08-05 0 1.560 1.560 1.570 1.530 1.570 1,296,000 2,003,900 1.5462 27.85 27.85 28.02 27.31 28.02 72,607 27.599 0.00%
2010-08-04 0 1.560 1.550 1.560 1.550 1.580 1,132,000 1,764,360 1.5586 27.85 27.67 27.85 27.67 28.20 63,419 27.821 -0.64%
2010-08-03 0 1.570 1.560 1.570 1.540 1.600 3,792,000 5,958,160 1.5712 28.02 27.85 28.02 27.49 28.56 212,443 28.046 1.29%
2010-08-02 0 1.550 1.550 1.560 1.550 1.600 2,978,000 4,704,260 1.5797 27.67 27.67 27.85 27.67 28.56 166,839 28.196 0.00%
2010-07-30 0 1.550 1.550 1.560 1.540 1.600 1,580,800 2,467,496 1.5609 27.67 27.67 27.85 27.49 28.56 88,563 27.862 -1.90%
2010-07-29 0 1.580 1.570 1.580 1.550 1.610 3,860,000 6,114,520 1.5841 28.20 28.02 28.20 27.67 28.74 216,252 28.275 1.94%
2010-07-28 0 1.550 1.550 1.560 1.480 1.580 4,424,800 6,852,288 1.5486 27.67 27.67 27.85 26.42 28.20 247,895 27.642 5.44%
2010-07-27 0 1.470 1.470 1.490 1.450 1.530 5,248,800 7,763,192 1.4790 26.24 26.24 26.60 25.88 27.31 294,058 26.400 -3.92%
2010-07-26 0 1.530 1.520 1.530 1.490 1.600 5,432,000 8,318,320 1.5314 27.31 27.13 27.31 26.60 28.56 304,322 27.334 -2.55%
2010-07-23 0 1.570 1.550 1.570 1.550 1.660 9,328,000 14,748,800 1.5811 28.02 27.67 28.02 27.67 29.63 522,591 28.222 -3.68%
2010-07-22 0 1.630 1.620 1.630 1.600 1.730 11,368,800 18,562,904 1.6328 29.09 28.92 29.09 28.56 30.88 636,925 29.145 -2.40%
2010-07-21 0 1.670 1.650 1.670 1.550 1.850 23,032,800 38,481,416 1.6707 29.81 29.45 29.81 27.67 33.02 1,290,388 29.822 -8.74%
2010-07-20 1 - - - - - 0 0 - 32.66 - - - - 0 - 0.00%
2010-07-19 0 1.830 1.830 1.840 1.640 1.850 28,441,800 50,373,230 1.7711 32.66 32.66 32.84 29.27 33.02 1,593,421 31.613 14.38%
2010-07-16 0 1.600 1.590 1.600 1.500 1.610 4,812,800 7,642,992 1.5881 28.56 28.38 28.56 26.77 28.74 269,632 28.346 4.58%
2010-07-15 0 1.530 1.520 1.530 1.460 1.540 2,644,000 3,953,040 1.4951 27.31 27.13 27.31 26.06 27.49 148,127 26.687 5.52%
2010-07-14 0 1.450 1.440 1.450 1.440 1.460 732,000 1,059,560 1.4475 25.88 25.70 25.88 25.70 26.06 41,010 25.837 0.00%
2010-07-13 0 1.450 1.440 1.450 1.430 1.470 1,006,000 1,460,360 1.4517 25.88 25.70 25.88 25.52 26.24 56,360 25.911 0.00%
2010-07-12 0 1.450 1.440 1.450 1.430 1.540 2,985,600 4,391,512 1.4709 25.88 25.70 25.88 25.52 27.49 167,265 26.255 -4.61%
2010-07-09 0 1.520 1.500 1.520 1.490 1.540 1,128,000 1,706,120 1.5125 27.13 26.77 27.13 26.60 27.49 63,195 26.998 0.00%
2010-07-08 0 1.520 1.520 1.540 1.520 1.570 608,000 930,640 1.5307 27.13 27.13 27.49 27.13 28.02 34,063 27.322 0.00%
2010-07-07 0 1.520 1.510 1.520 1.500 1.570 1,625,600 2,485,320 1.5289 27.13 26.95 27.13 26.77 28.02 91,072 27.289 -3.18%
2010-07-06 0 1.570 1.570 1.580 1.540 1.600 1,374,400 2,149,984 1.5643 28.02 28.02 28.20 27.49 28.56 76,999 27.922 -0.63%
2010-07-05 0 1.580 1.570 1.580 1.570 1.630 1,152,000 1,816,608 1.5769 28.20 28.02 28.20 28.02 29.09 64,540 28.147 -1.86%
2010-07-02 0 1.610 1.590 1.610 1.560 1.630 1,641,600 2,602,072 1.5851 28.74 28.38 28.74 27.85 29.09 91,969 28.293 -0.62%
2010-06-30 0 1.620 1.610 1.620 1.580 1.630 1,750,400 2,805,768 1.6029 28.92 28.74 28.92 28.20 29.09 98,064 28.612 -0.61%
2010-06-29 0 1.630 1.610 1.630 1.580 1.690 2,576,000 4,159,520 1.6147 29.09 28.74 29.09 28.20 30.17 144,318 28.822 -1.81%
2010-06-28 0 1.660 1.660 1.670 1.610 1.670 8,075,200 13,279,512 1.6445 29.63 29.63 29.81 28.74 29.81 452,404 29.353 3.75%
2010-06-25 0 1.600 1.580 1.600 1.530 1.630 6,605,600 10,520,976 1.5927 28.56 28.20 28.56 27.31 29.09 370,072 28.430 1.91%
2010-06-24 0 1.570 1.530 1.570 1.500 1.580 8,112,400 12,295,096 1.5156 28.02 27.31 28.02 26.77 28.20 454,488 27.053 0.00%
2010-06-23 0 1.570 1.560 1.570 1.520 1.600 2,840,000 4,438,200 1.5627 28.02 27.85 28.02 27.13 28.56 159,108 27.894 3.29%
2010-06-22 0 1.520 1.510 1.530 1.500 1.540 851,200 1,291,320 1.5171 27.13 26.95 27.31 26.77 27.49 47,688 27.079 -1.30%
2010-06-21 0 1.540 1.530 1.540 1.490 1.560 2,546,400 3,907,856 1.5347 27.49 27.31 27.49 26.60 27.85 142,659 27.393 0.00%
2010-06-18 0 1.540 1.530 1.540 1.460 1.540 2,544,000 3,833,800 1.5070 27.49 27.31 27.49 26.06 27.49 142,525 26.899 4.76%
2010-06-17 0 1.470 1.470 1.480 1.450 1.480 789,600 1,159,976 1.4691 26.24 26.24 26.42 25.88 26.42 44,236 26.222 1.38%
2010-06-15 0 1.450 1.450 1.460 1.440 1.480 1,788,000 2,597,576 1.4528 25.88 25.88 26.06 25.70 26.42 100,171 25.931 -3.33%
2010-06-14 0 1.500 1.480 1.500 1.490 1.560 979,200 1,474,488 1.5058 26.77 26.42 26.77 26.60 27.85 54,859 26.878 0.00%
2010-06-11 0 1.500 1.500 1.520 1.500 1.570 1,216,000 1,855,320 1.5258 26.77 26.77 27.13 26.77 28.02 68,125 27.234 -0.66%
2010-06-10 0 1.510 1.500 1.510 1.490 1.550 2,076,000 3,136,200 1.5107 26.95 26.77 26.95 26.60 27.67 116,306 26.965 -2.58%
2010-06-09 0 1.550 1.540 1.550 1.520 1.580 1,840,000 2,839,280 1.5431 27.67 27.49 27.67 27.13 28.20 103,084 27.543 -3.13%
2010-06-08 0 1.600 1.590 1.600 1.550 1.620 2,024,000 3,210,160 1.5860 28.56 28.38 28.56 27.67 28.92 113,392 28.310 -2.44%
2010-06-07 0 1.640 1.630 1.640 1.470 1.640 4,836,400 7,659,936 1.5838 29.27 29.09 29.27 26.24 29.27 270,954 28.270 -1.80%
2010-06-04 0 1.670 1.660 1.670 1.640 1.700 3,371,200 5,613,384 1.6651 29.81 29.63 29.81 29.27 30.34 188,868 29.721 0.60%
2010-06-03 0 1.660 1.640 1.660 1.640 1.720 5,036,000 8,434,200 1.6748 29.63 29.27 29.63 29.27 30.70 282,136 29.894 -1.78%
2010-06-02 0 1.690 1.670 1.680 1.600 1.700 12,523,200 20,731,392 1.6554 30.17 29.81 29.99 28.56 30.34 701,599 29.549 5.63%
2010-06-01 0 1.600 1.590 1.600 1.390 1.600 21,114,400 31,896,632 1.5107 28.56 28.38 28.56 24.81 28.56 1,182,911 26.965 11.11%
2010-05-31 0 1.440 1.410 1.430 1.400 1.520 5,356,200 7,798,972 1.4561 25.70 25.17 25.52 24.99 27.13 300,075 25.990 -2.70%
2010-05-28 0 1.480 1.480 1.490 1.380 1.490 10,931,200 15,784,992 1.4440 26.42 26.42 26.60 24.63 26.60 612,409 25.775 9.63%
2010-05-27 0 1.350 1.330 1.360 1.250 1.360 4,436,800 5,893,440 1.3283 24.10 23.74 24.28 22.31 24.28 248,567 23.710 6.30%
2010-05-26 0 1.270 1.260 1.270 1.250 1.290 1,656,000 2,091,240 1.2628 22.67 22.49 22.67 22.31 23.03 92,776 22.541 0.79%
2010-05-25 0 1.260 1.250 1.270 1.240 1.330 4,298,000 5,423,520 1.2619 22.49 22.31 22.67 22.13 23.74 240,791 22.524 -5.97%
2010-05-24 0 1.340 1.330 1.340 1.280 1.350 4,164,000 5,452,840 1.3095 23.92 23.74 23.92 22.85 24.10 233,284 23.374 3.88%
2010-05-20 0 1.290 1.290 1.320 1.210 1.380 10,942,400 14,165,880 1.2946 23.03 23.03 23.56 21.60 24.63 613,036 23.108 -2.27%
2010-05-19 0 1.320 1.300 1.320 1.270 1.410 17,606,800 23,097,480 1.3118 23.56 23.20 23.56 22.67 25.17 986,402 23.416 -8.33%
2010-05-18 0 1.440 1.430 1.450 1.360 1.630 12,093,600 17,714,448 1.4648 25.70 25.52 25.88 24.28 29.09 677,531 26.146 -9.43%
2010-05-17 0 1.590 1.580 1.590 1.560 1.690 10,191,200 16,434,624 1.6126 28.38 28.20 28.38 27.85 30.17 570,951 28.785 -5.92%
2010-05-14 0 1.690 1.690 1.700 1.680 1.810 10,519,200 18,141,128 1.7246 30.17 30.17 30.34 29.99 32.31 589,327 30.783 -5.59%
2010-05-13 0 1.790 1.800 1.810 1.780 1.880 12,464,800 22,667,712 1.8185 31.95 32.13 32.31 31.77 33.56 698,327 32.460 -2.19%
2010-05-12 0 1.830 1.820 1.830 1.720 1.830 13,826,400 24,783,448 1.7925 32.66 32.49 32.66 30.70 32.66 774,609 31.995 2.81%
2010-05-11 0 1.780 1.770 1.780 1.740 1.850 20,866,400 37,171,048 1.7814 31.77 31.59 31.77 31.06 33.02 1,169,018 31.797 1.71%
2010-05-10 0 1.750 1.750 1.760 1.690 1.810 13,854,400 24,052,792 1.7361 31.24 31.24 31.42 30.17 32.31 776,178 30.989 2.94%
2010-05-07 0 1.700 1.690 1.700 1.560 1.740 10,860,400 18,143,060 1.6706 30.34 30.17 30.34 27.85 31.06 608,442 29.819 4.29%
2010-05-06 0 1.630 1.620 1.630 1.530 1.750 10,988,800 17,864,512 1.6257 29.09 28.92 29.09 27.31 31.24 615,636 29.018 -5.78%
2010-05-05 0 1.730 1.720 1.730 1.630 1.780 16,922,400 29,021,316 1.7150 30.88 30.70 30.88 29.09 31.77 948,059 30.611 0.58%
2010-05-04 0 1.720 1.720 1.730 1.670 1.820 16,014,400 27,662,016 1.7273 30.70 30.70 30.88 29.81 32.49 897,189 30.832 -2.82%
2010-05-03 0 1.770 1.760 1.770 1.520 1.790 26,714,400 44,720,944 1.6740 31.59 31.42 31.59 27.13 31.95 1,496,645 29.881 14.94%
2010-04-30 0 1.540 1.530 1.560 1.440 1.620 13,598,700 20,846,022 1.5329 27.49 27.31 27.85 25.70 28.92 761,852 27.362 -0.65%
2010-04-29 0 1.550 1.530 1.550 1.370 1.580 27,195,400 40,883,492 1.5033 27.67 27.31 27.67 24.45 28.20 1,523,593 26.834 12.32%
2010-04-28 0 1.380 1.370 1.380 1.300 1.380 5,280,900 7,153,660 1.3546 24.63 24.45 24.63 23.20 24.63 295,857 24.179 0.00%
2010-04-27 0 1.380 1.370 1.380 1.300 1.380 10,571,200 14,381,512 1.3604 24.63 24.45 24.63 23.20 24.63 592,240 24.283 3.76%
2010-04-26 0 1.330 1.320 1.330 1.250 1.340 17,664,200 23,086,644 1.3070 23.74 23.56 23.74 22.31 23.92 989,618 23.329 3.10%
2010-04-23 0 1.290 1.280 1.290 1.190 1.300 18,325,600 22,999,800 1.2551 23.03 22.85 23.03 21.24 23.20 1,026,672 22.402 6.61%
2010-04-22 0 1.210 1.210 1.220 1.060 1.220 19,112,800 22,109,688 1.1568 21.60 21.60 21.78 18.92 21.78 1,070,774 20.648 12.04%
2010-04-21 0 1.080 1.060 1.080 1.000 1.080 10,116,800 10,576,496 1.0454 19.28 18.92 19.28 17.85 19.28 566,783 18.661 9.09%
2010-04-20 0 0.990 0.980 0.990 0.980 1.000 724,800 716,216 0.9882 17.67 17.49 17.67 17.49 17.85 40,606 17.638 0.00%
2010-04-19 0 0.990 0.980 0.990 0.970 1.000 1,797,600 1,767,160 0.9831 17.67 17.49 17.67 17.31 17.85 100,709 17.547 1.02%
2010-04-16 0 0.980 0.980 0.990 0.960 1.010 1,216,000 1,194,440 0.9823 17.49 17.49 17.67 17.14 18.03 68,125 17.533 -2.00%
2010-04-15 0 1.000 0.990 1.000 0.980 1.050 2,805,600 2,836,616 1.0111 17.85 17.67 17.85 17.49 18.74 157,181 18.047 2.04%
2010-04-14 0 0.980 0.970 0.990 0.970 1.000 1,880,000 1,852,520 0.9854 17.49 17.31 17.67 17.31 17.85 105,325 17.589 -2.97%
2010-04-13 0 1.010 1.000 1.010 0.980 1.060 5,918,400 5,928,984 1.0018 18.03 17.85 18.03 17.49 18.92 331,572 17.881 -9.01%
2010-04-12 0 1.110 1.080 1.110 1.050 1.150 4,509,600 4,968,680 1.1018 19.81 19.28 19.81 18.74 20.53 252,645 19.667 1.83%
2010-04-09 0 1.090 1.080 1.090 0.980 1.100 4,877,200 5,117,560 1.0493 19.46 19.28 19.46 17.49 19.63 273,240 18.729 12.37%
2010-04-08 0 0.970 0.960 0.970 0.960 0.980 1,188,800 1,154,664 0.9713 17.31 17.14 17.31 17.14 17.49 66,601 17.337 -1.02%
2010-04-07 0 0.980 0.980 1.000 0.960 1.010 1,336,000 1,322,040 0.9896 17.49 17.49 17.85 17.14 18.03 74,848 17.663 3.16%
2010-04-01 0 0.950 0.950 0.970 0.950 0.980 1,516,000 1,458,240 0.9619 16.96 16.96 17.31 16.96 17.49 84,932 17.169 -3.06%
2010-03-31 0 0.980 0.970 0.980 0.940 0.990 888,000 853,200 0.9608 17.49 17.31 17.49 16.78 17.67 49,749 17.150 0.00%
2010-03-30 0 0.980 0.980 0.990 0.980 1.000 728,000 718,760 0.9873 17.49 17.49 17.67 17.49 17.85 40,785 17.623 -2.97%
2010-03-29 0 1.010 0.980 1.020 0.980 1.010 1,476,000 1,468,000 0.9946 18.03 17.49 18.21 17.49 18.03 82,691 17.753 1.00%
2010-03-26 0 1.000 0.990 1.000 0.980 1.000 560,000 557,680 0.9959 17.85 17.67 17.85 17.49 17.85 31,373 17.776 2.04%
2010-03-25 0 0.980 0.980 1.000 0.970 1.010 3,072,800 3,031,856 0.9867 17.49 17.49 17.85 17.31 18.03 172,150 17.612 -3.92%
2010-03-24 0 1.020 1.010 1.020 1.010 1.050 1,044,000 1,062,680 1.0179 18.21 18.03 18.21 18.03 18.74 58,489 18.169 0.00%
2010-03-23 0 1.020 1.010 1.020 1.010 1.050 1,480,000 1,502,600 1.0153 18.21 18.03 18.21 18.03 18.74 82,915 18.122 -0.97%
2010-03-22 0 1.030 1.030 1.050 1.010 1.080 1,504,000 1,571,040 1.0446 18.39 18.39 18.74 18.03 19.28 84,260 18.645 -0.96%
2010-03-19 0 1.040 1.030 1.050 1.000 1.040 1,448,000 1,467,640 1.0136 18.56 18.39 18.74 17.85 18.56 81,123 18.092 2.97%
2010-03-18 0 1.010 1.010 1.020 1.000 1.050 1,276,800 1,314,744 1.0297 18.03 18.03 18.21 17.85 18.74 71,531 18.380 -5.61%
2010-03-17 0 1.070 1.060 1.070 1.040 1.070 1,854,400 1,956,624 1.0551 19.10 18.92 19.10 18.56 19.10 103,891 18.833 3.88%
2010-03-16 0 1.030 1.030 1.050 1.010 1.080 2,824,000 2,907,072 1.0294 18.39 18.39 18.74 18.03 19.28 158,212 18.375 -2.83%
2010-03-15 0 1.060 1.060 1.080 1.040 1.130 3,105,600 3,331,032 1.0726 18.92 18.92 19.28 18.56 20.17 173,988 19.145 -6.19%
2010-03-12 0 1.130 1.120 1.130 1.100 1.180 2,905,200 3,304,860 1.1376 20.17 19.99 20.17 19.63 21.06 162,761 20.305 2.73%
2010-03-11 0 1.100 1.080 1.100 1.080 1.120 1,978,800 2,176,740 1.1000 19.63 19.28 19.63 19.28 19.99 110,860 19.635 -1.79%
2010-03-10 0 1.120 1.110 1.120 1.110 1.150 3,477,800 3,906,232 1.1232 19.99 19.81 19.99 19.81 20.53 194,840 20.048 -1.75%
2010-03-09 0 1.140 1.130 1.140 1.120 1.210 9,421,600 10,933,320 1.1605 20.35 20.17 20.35 19.99 21.60 527,835 20.714 1.79%
2010-03-08 0 1.120 1.120 1.130 1.080 1.170 8,179,200 9,167,176 1.1208 19.99 19.99 20.17 19.28 20.88 458,231 20.006 -1.75%
2010-03-05 0 1.140 1.130 1.140 1.010 1.160 16,698,400 18,431,616 1.1038 20.35 20.17 20.35 18.03 20.71 935,510 19.702 12.87%
2010-03-04 0 1.010 1.020 1.030 1.000 1.030 1,972,800 2,006,056 1.0169 18.03 18.21 18.39 17.85 18.39 110,524 18.150 3.06%
2010-03-03 0 0.980 0.980 0.990 0.970 1.030 844,000 839,400 0.9945 17.49 17.49 17.67 17.31 18.39 47,284 17.752 -2.97%
2010-03-02 0 1.010 1.000 1.010 0.990 1.010 1,061,600 1,058,880 0.9974 18.03 17.85 18.03 17.67 18.03 59,475 17.804 1.00%
2010-03-01 0 1.000 0.990 1.000 0.970 1.010 3,895,600 3,893,864 0.9996 17.85 17.67 17.85 17.31 18.03 218,247 17.842 4.17%
2010-02-26 0 0.960 0.940 0.960 0.930 0.960 901,600 847,976 0.9405 17.14 16.78 17.14 16.60 17.14 50,511 16.788 3.23%
2010-02-25 0 0.930 0.940 0.950 0.910 0.950 1,061,600 993,208 0.9356 16.60 16.78 16.96 16.24 16.96 59,475 16.700 1.09%
2010-02-24 0 0.920 0.920 0.940 0.920 0.940 520,000 484,984 0.9327 16.42 16.42 16.78 16.42 16.78 29,132 16.648 -2.13%
2010-02-23 0 0.940 0.910 0.940 0.890 0.940 732,000 673,344 0.9199 16.78 16.24 16.78 15.89 16.78 41,010 16.419 2.17%
2010-02-22 0 0.920 0.920 0.940 0.910 0.920 740,000 678,040 0.9163 16.42 16.42 16.78 16.24 16.42 41,458 16.355 2.22%
2010-02-19 0 0.900 0.880 0.900 0.860 0.910 572,000 504,720 0.8824 16.06 15.71 16.06 15.35 16.24 32,046 15.750 2.27%
2010-02-18 0 0.880 0.890 0.900 0.850 0.880 316,000 273,496 0.8655 15.71 15.89 16.06 15.17 15.71 17,704 15.449 0.00%
2010-02-17 0 0.880 0.870 0.900 0.870 0.880 264,800 232,984 0.8798 15.71 15.53 16.06 15.53 15.71 14,835 15.705 -1.12%
2010-02-12 0 0.890 0.880 0.890 0.870 0.900 496,000 437,240 0.8815 15.89 15.71 15.89 15.53 16.06 27,788 15.735 2.30%
2010-02-11 0 0.870 0.870 0.880 0.860 0.900 570,400 497,880 0.8729 15.53 15.53 15.71 15.35 16.06 31,956 15.580 -3.33%
2010-02-10 0 0.900 0.890 0.910 0.890 0.910 574,400 518,688 0.9030 16.06 15.89 16.24 15.89 16.24 32,180 16.118 1.12%
2010-02-09 0 0.890 0.890 0.900 0.890 0.920 864,000 785,200 0.9088 15.89 15.89 16.06 15.89 16.42 48,405 16.222 -4.30%
2010-02-08 0 0.930 0.920 0.930 0.910 0.970 959,200 886,136 0.9238 16.60 16.42 16.60 16.24 17.31 53,738 16.490 2.20%
2010-02-05 0 0.910 0.910 0.920 0.880 0.920 1,841,600 1,668,328 0.9059 16.24 16.24 16.42 15.71 16.42 103,174 16.170 -4.21%
2010-02-04 0 0.950 0.950 0.960 0.940 0.970 916,000 868,360 0.9480 16.96 16.96 17.14 16.78 17.31 51,318 16.921 -2.06%
2010-02-03 0 0.970 0.950 0.970 0.930 0.970 1,316,000 1,249,720 0.9496 17.31 16.96 17.31 16.60 17.31 73,727 16.951 3.19%
2010-02-02 0 0.940 0.940 0.960 0.910 0.950 1,774,400 1,655,440 0.9330 16.78 16.78 17.14 16.24 16.96 99,409 16.653 2.17%
2010-02-01 0 0.920 0.910 0.920 0.900 0.980 2,504,000 2,345,120 0.9365 16.42 16.24 16.42 16.06 17.49 140,284 16.717 -4.17%
2010-01-29 0 0.960 0.950 0.960 0.900 0.970 3,624,800 3,402,024 0.9385 17.14 16.96 17.14 16.06 17.31 203,076 16.753 3.23%
2010-01-28 0 0.930 0.960 0.970 0.920 1.050 10,148,000 9,741,768 0.9600 16.60 17.14 17.31 16.42 18.74 568,531 17.135 -8.82%
2010-01-27 0 1.020 1.010 1.020 1.000 1.140 16,842,400 17,898,304 1.0627 18.21 18.03 18.21 17.85 20.35 943,577 18.969 -2.86%
2010-01-26 0 1.050 1.040 1.050 0.970 1.070 21,451,200 22,208,776 1.0353 18.74 18.56 18.74 17.31 19.10 1,201,780 18.480 7.14%
2010-01-25 0 0.980 0.970 0.980 0.900 0.990 19,477,200 18,350,864 0.9422 17.49 17.31 17.49 16.06 17.67 1,091,189 16.817 8.89%
2010-01-22 0 0.900 0.890 0.900 0.720 0.920 20,304,800 17,310,992 0.8526 16.06 15.89 16.06 12.85 16.42 1,137,554 15.218 21.62%
2010-01-21 0 0.740 0.740 0.770 0.740 0.770 2,269,600 1,707,456 0.7523 13.21 13.21 13.74 13.21 13.74 127,152 13.428 -6.33%
2010-01-20 0 0.790 0.780 0.800 0.780 0.820 1,424,000 1,118,672 0.7856 14.10 13.92 14.28 13.92 14.64 79,778 14.022 -3.66%
2010-01-19 0 0.820 0.810 0.820 0.810 0.830 1,348,000 1,101,800 0.8174 14.64 14.46 14.64 14.46 14.82 75,520 14.589 0.00%
2010-01-18 0 0.820 0.820 0.830 0.770 0.840 5,682,800 4,605,884 0.8105 14.64 14.64 14.82 13.74 14.99 318,373 14.467 1.23%
2010-01-15 0 0.810 0.800 0.810 0.690 0.820 7,671,200 5,860,552 0.7640 14.46 14.28 14.46 12.32 14.64 429,771 13.636 12.50%
2010-01-14 0 0.720 0.710 0.720 0.700 0.730 994,400 715,048 0.7191 12.85 12.67 12.85 12.49 13.03 55,710 12.835 1.41%
2010-01-13 0 0.710 0.700 0.720 0.700 0.730 2,115,200 1,503,504 0.7108 12.67 12.49 12.85 12.49 13.03 118,502 12.688 -4.05%
2010-01-12 0 0.740 0.720 0.740 0.710 0.740 2,423,200 1,768,168 0.7297 13.21 12.85 13.21 12.67 13.21 135,757 13.024 5.71%
2010-01-11 0 0.700 0.700 0.710 0.670 0.700 2,224,000 1,528,960 0.6875 12.49 12.49 12.67 11.96 12.49 124,597 12.271 6.06%
2010-01-08 0 0.660 0.650 0.660 0.650 0.670 1,004,000 661,760 0.6591 11.78 11.60 11.78 11.60 11.96 56,248 11.765 1.54%
2010-01-07 0 0.650 0.650 0.670 0.630 0.670 1,372,800 896,720 0.6532 11.60 11.60 11.96 11.25 11.96 76,910 11.659 4.84%
2010-01-06 0 0.620 0.630 0.640 0.620 0.640 679,200 425,296 0.6262 11.07 11.25 11.42 11.07 11.42 38,051 11.177 0.00%
2010-01-05 0 0.620 0.620 0.640 0.610 0.640 1,288,000 810,120 0.6290 11.07 11.07 11.42 10.89 11.42 72,159 11.227 1.64%
2010-01-04 0 0.610 0.610 0.630 0.610 0.630 730,400 455,176 0.6232 10.89 10.89 11.25 10.89 11.25 40,920 11.124 -3.17%
2009-12-31 0 0.630 0.620 0.640 0.620 0.630 64,000 39,920 0.6238 11.25 11.07 11.42 11.07 11.25 3,586 11.134 1.61%
2009-12-30 0 0.620 0.620 0.640 0.610 0.630 414,400 257,240 0.6208 11.07 11.07 11.42 10.89 11.25 23,216 11.080 -1.59%
2009-12-29 0 0.630 0.630 0.640 0.630 0.670 1,249,600 809,712 0.6480 11.25 11.25 11.42 11.25 11.96 70,007 11.566 -1.56%
2009-12-28 0 0.640 0.640 0.650 0.640 0.650 136,000 87,160 0.6409 11.42 11.42 11.60 11.42 11.60 7,619 11.439 0.00%
2009-12-24 0 0.640 0.640 0.650 0.630 0.650 2,332,000 1,494,680 0.6409 11.42 11.42 11.60 11.25 11.60 130,648 11.441 3.23%
2009-12-23 0 0.620 0.610 0.620 0.620 0.630 123,600 77,244 0.6250 11.07 10.89 11.07 11.07 11.25 6,925 11.155 3.33%
2009-12-22 0 0.600 0.600 0.620 0.580 0.620 352,800 211,864 0.6005 10.71 10.71 11.07 10.35 11.07 19,765 10.719 0.00%
2009-12-21 0 0.600 0.610 0.620 0.570 0.610 295,200 178,480 0.6046 10.71 10.89 11.07 10.17 10.89 16,538 10.792 -1.64%
2009-12-18 0 0.610 0.610 0.620 0.600 0.630 875,200 533,192 0.6092 10.89 10.89 11.07 10.71 11.25 49,032 10.874 -4.69%
2009-12-17 0 0.640 0.640 0.660 0.640 0.660 544,000 354,240 0.6512 11.42 11.42 11.78 11.42 11.78 30,477 11.623 -4.48%
2009-12-16 0 0.670 0.660 0.680 0.660 0.690 644,800 434,904 0.6745 11.96 11.78 12.14 11.78 12.32 36,124 12.039 -1.47%
2009-12-15 0 0.680 0.660 0.680 0.660 0.680 214,400 145,208 0.6773 12.14 11.78 12.14 11.78 12.14 12,012 12.089 1.49%
2009-12-14 0 0.670 0.660 0.680 0.660 0.680 321,600 214,808 0.6679 11.96 11.78 12.14 11.78 12.14 18,017 11.922 0.00%
2009-12-11 0 0.670 0.670 0.690 0.660 0.690 396,000 265,680 0.6709 11.96 11.96 12.32 11.78 12.32 22,185 11.975 -1.47%
2009-12-10 0 0.680 0.680 0.700 0.660 0.680 473,200 313,988 0.6635 12.14 12.14 12.49 11.78 12.14 26,511 11.844 3.03%
2009-12-09 0 0.660 0.660 0.670 0.660 0.680 1,036,800 695,496 0.6708 11.78 11.78 11.96 11.78 12.14 58,086 11.974 -1.49%
2009-12-08 0 0.670 0.670 0.680 0.660 0.680 781,600 526,664 0.6738 11.96 11.96 12.14 11.78 12.14 43,788 12.028 -1.47%
2009-12-07 0 0.680 0.670 0.690 0.680 0.680 663,600 451,200 0.6799 12.14 11.96 12.32 12.14 12.14 37,177 12.136 0.00%
2009-12-04 0 0.680 0.680 0.690 0.680 0.690 652,000 443,800 0.6807 12.14 12.14 12.32 12.14 12.32 36,528 12.150 -1.45%
2009-12-03 0 0.690 0.690 0.700 0.680 0.700 768,800 530,984 0.6907 12.32 12.32 12.49 12.14 12.49 43,071 12.328 -1.43%
2009-12-02 0 0.700 0.680 0.700 0.690 0.700 1,694,400 1,181,272 0.6972 12.49 12.14 12.49 12.32 12.49 94,927 12.444 1.45%
2009-12-01 0 0.690 0.670 0.690 0.680 0.690 566,400 390,176 0.6889 12.32 11.96 12.32 12.14 12.32 31,732 12.296 1.47%
2009-11-30 0 0.680 0.660 0.680 0.660 0.680 600,800 401,848 0.6689 12.14 11.78 12.14 11.78 12.14 33,659 11.939 3.03%
2009-11-27 0 0.660 0.650 0.670 0.650 0.680 1,196,800 799,664 0.6682 11.78 11.60 11.96 11.60 12.14 67,049 11.926 -4.35%
2009-11-26 0 0.690 0.690 0.700 0.690 0.700 340,000 234,760 0.6905 12.32 12.32 12.49 12.32 12.49 19,048 12.325 0.00%
2009-11-25 0 0.690 0.680 0.700 0.680 0.690 1,449,600 987,408 0.6812 12.32 12.14 12.49 12.14 12.32 81,212 12.158 0.00%
2009-11-24 0 0.690 0.680 0.690 0.680 0.700 608,000 417,720 0.6870 12.32 12.14 12.32 12.14 12.49 34,063 12.263 -1.43%
2009-11-23 0 0.700 0.690 0.700 0.690 0.700 923,200 638,920 0.6921 12.49 12.32 12.49 12.32 12.49 51,721 12.353 1.45%
2009-11-20 0 0.690 0.680 0.700 0.680 0.700 221,600 152,760 0.6894 12.32 12.14 12.49 12.14 12.49 12,415 12.305 0.00%
2009-11-19 0 0.690 0.690 0.700 0.680 0.690 776,000 532,024 0.6856 12.32 12.32 12.49 12.14 12.32 43,475 12.238 0.00%
2009-11-18 0 0.690 0.680 0.690 0.670 0.710 1,202,000 825,240 0.6866 12.32 12.14 12.32 11.96 12.67 67,341 12.255 -1.43%
2009-11-17 0 0.700 0.700 0.710 0.700 0.720 1,477,600 1,045,792 0.7078 12.49 12.49 12.67 12.49 12.85 82,781 12.633 -1.41%
2009-11-16 0 0.710 0.710 0.720 0.680 0.720 2,499,200 1,763,200 0.7055 12.67 12.67 12.85 12.14 12.85 140,015 12.593 2.90%
2009-11-13 0 0.690 0.690 0.700 0.690 0.700 296,800 206,392 0.6954 12.32 12.32 12.49 12.32 12.49 16,628 12.412 0.00%
2009-11-12 0 0.690 0.680 0.690 0.680 0.700 499,200 344,488 0.6901 12.32 12.14 12.32 12.14 12.49 27,967 12.318 0.00%
2009-11-11 0 0.690 0.690 0.700 0.680 0.690 352,800 240,592 0.6820 12.32 12.32 12.49 12.14 12.32 19,765 12.172 0.00%
2009-11-10 0 0.690 0.690 0.700 0.690 0.710 724,000 506,000 0.6989 12.32 12.32 12.49 12.32 12.67 40,561 12.475 -1.43%
2009-11-09 0 0.700 0.700 0.710 0.700 0.720 893,600 630,464 0.7055 12.49 12.49 12.67 12.49 12.85 50,063 12.593 0.00%
2009-11-06 0 0.700 0.710 0.720 0.690 0.710 703,200 494,888 0.7038 12.49 12.67 12.85 12.32 12.67 39,396 12.562 -1.41%
2009-11-05 0 0.710 0.700 0.710 0.700 0.710 615,200 436,392 0.7093 12.67 12.49 12.67 12.49 12.67 34,466 12.662 0.00%
2009-11-04 0 0.710 0.700 0.710 0.680 0.710 2,924,800 2,030,456 0.6942 12.67 12.49 12.67 12.14 12.67 163,859 12.392 5.97%
2009-11-03 0 0.670 0.670 0.690 0.670 0.680 292,000 197,760 0.6773 11.96 11.96 12.32 11.96 12.14 16,359 12.089 0.00%
2009-11-02 0 0.670 0.670 0.690 0.650 0.680 233,600 156,128 0.6684 11.96 11.96 12.32 11.60 12.14 13,087 11.930 -1.47%
2009-10-30 0 0.680 0.670 0.690 0.680 0.690 524,000 360,000 0.6870 12.14 11.96 12.32 12.14 12.32 29,357 12.263 1.49%
2009-10-29 0 0.670 0.670 0.680 0.670 0.680 334,400 226,480 0.6773 11.96 11.96 12.14 11.96 12.14 18,734 12.089 -2.90%
2009-10-28 0 0.690 0.690 0.700 0.690 0.690 80,800 55,720 0.6896 12.32 12.32 12.49 12.32 12.32 4,527 12.309 -1.43%
2009-10-27 0 0.700 0.700 0.710 0.690 0.710 788,800 551,056 0.6986 12.49 12.49 12.67 12.32 12.67 44,192 12.470 -1.41%
2009-10-23 0 0.710 0.710 0.720 0.700 0.720 896,100 635,369 0.7090 12.67 12.67 12.85 12.49 12.85 50,203 12.656 2.90%
2009-10-22 0 0.690 0.690 0.710 0.690 0.700 93,600 64,832 0.6926 12.32 12.32 12.67 12.32 12.49 5,244 12.363 -4.17%
2009-10-21 0 0.720 0.710 0.720 0.700 0.720 396,000 283,760 0.7166 12.85 12.67 12.85 12.49 12.85 22,185 12.790 4.35%
2009-10-20 0 0.690 0.690 0.710 0.690 0.710 762,400 535,088 0.7018 12.32 12.32 12.67 12.32 12.67 42,713 12.528 -1.43%
2009-10-19 0 0.700 0.680 0.700 0.680 0.710 1,877,600 1,303,200 0.6941 12.49 12.14 12.49 12.14 12.67 105,191 12.389 -1.41%
2009-10-16 0 0.710 0.700 0.720 0.710 0.710 124,000 88,040 0.7100 12.67 12.49 12.85 12.67 12.67 6,947 12.673 0.00%
2009-10-15 0 0.710 0.710 0.720 0.710 0.750 441,600 318,048 0.7202 12.67 12.67 12.85 12.67 13.39 24,740 12.856 -2.74%
2009-10-14 0 0.730 0.730 0.740 0.710 0.740 181,600 132,568 0.7300 13.03 13.03 13.21 12.67 13.21 10,174 13.030 2.82%
2009-10-13 0 0.710 0.710 0.730 0.700 0.730 481,600 345,160 0.7167 12.67 12.67 13.03 12.49 13.03 26,981 12.793 -2.74%
2009-10-12 0 0.730 0.730 0.740 0.730 0.780 754,400 571,808 0.7580 13.03 13.03 13.21 13.03 13.92 42,264 13.529 2.82%
2009-10-09 0 0.710 0.710 0.720 0.710 0.720 84,800 60,544 0.7140 12.67 12.67 12.85 12.67 12.85 4,751 12.744 -1.39%
2009-10-08 0 0.720 0.710 0.730 0.710 0.750 146,400 106,624 0.7283 12.85 12.67 13.03 12.67 13.39 8,202 13.000 -1.37%
2009-10-07 0 0.730 0.730 0.740 0.700 0.730 462,400 329,128 0.7118 13.03 13.03 13.21 12.49 13.03 25,905 12.705 5.80%
2009-10-06 0 0.690 0.670 0.690 0.670 0.700 452,000 307,880 0.6812 12.32 11.96 12.32 11.96 12.49 25,323 12.158 0.00%
2009-10-05 0 0.690 0.680 0.690 0.690 0.690 32,000 22,080 0.6900 12.32 12.14 12.32 12.32 12.32 1,793 12.316 -1.43%
2009-10-02 0 0.700 0.680 0.700 0.700 0.720 116,000 82,360 0.7100 12.49 12.14 12.49 12.49 12.85 6,499 12.673 -1.41%
2009-09-30 0 0.710 0.710 0.720 0.680 0.710 764,000 538,840 0.7053 12.67 12.67 12.85 12.14 12.67 42,802 12.589 0.00%
2009-09-29 0 0.710 0.710 0.720 0.710 0.720 460,800 330,376 0.7170 12.67 12.67 12.85 12.67 12.85 25,816 12.797 -1.39%
2009-09-28 0 0.720 0.710 0.720 0.710 0.720 968,000 688,120 0.7109 12.85 12.67 12.85 12.67 12.85 54,231 12.689 0.00%
2009-09-25 0 0.720 0.720 0.730 0.710 0.720 376,000 270,320 0.7189 12.85 12.85 13.03 12.67 12.85 21,065 12.833 -1.37%
2009-09-24 0 0.730 0.720 0.730 0.710 0.740 797,600 576,464 0.7227 13.03 12.85 13.03 12.67 13.21 44,685 12.901 -1.35%
2009-09-23 0 0.740 0.730 0.740 0.730 0.740 253,600 185,720 0.7323 13.21 13.03 13.21 13.03 13.21 14,208 13.072 0.00%
2009-09-22 0 0.740 0.730 0.740 0.730 0.750 636,000 473,320 0.7442 13.21 13.03 13.21 13.03 13.39 35,631 13.284 -1.33%
2009-09-21 0 0.750 0.740 0.750 0.730 0.760 2,427,400 1,812,392 0.7466 13.39 13.21 13.39 13.03 13.57 135,992 13.327 2.74%
2009-09-18 0 0.730 0.730 0.740 0.720 0.750 802,400 590,160 0.7355 13.03 13.03 13.21 12.85 13.39 44,954 13.128 0.00%
2009-09-17 0 0.730 0.730 0.740 0.710 0.750 1,649,600 1,209,512 0.7332 13.03 13.03 13.21 12.67 13.39 92,417 13.088 -2.67%
2009-09-16 0 0.750 0.740 0.760 0.740 0.790 2,309,600 1,752,336 0.7587 13.39 13.21 13.57 13.21 14.10 129,393 13.543 -5.06%
2009-09-15 0 0.790 0.780 0.790 0.770 0.790 876,000 677,000 0.7728 14.10 13.92 14.10 13.74 14.10 49,077 13.795 0.00%
2009-09-14 0 0.790 0.780 0.790 0.780 0.790 176,000 138,400 0.7864 14.10 13.92 14.10 13.92 14.10 9,860 14.036 0.00%
2009-09-11 0 0.790 0.780 0.790 0.770 0.790 428,000 335,000 0.7827 14.10 13.92 14.10 13.74 14.10 23,978 13.971 1.28%
2009-09-10 0 0.780 0.780 0.790 0.780 0.790 818,400 641,056 0.7833 13.92 13.92 14.10 13.92 14.10 45,850 13.982 0.00%
2009-09-09 0 0.780 0.780 0.790 0.780 0.800 250,400 196,056 0.7830 13.92 13.92 14.10 13.92 14.28 14,028 13.976 -1.27%
2009-09-08 0 0.790 0.780 0.790 0.780 0.800 984,000 775,472 0.7881 14.10 13.92 14.10 13.92 14.28 55,128 14.067 0.00%
2009-09-07 0 0.790 0.790 0.800 0.780 0.800 807,200 638,648 0.7912 14.10 14.10 14.28 13.92 14.28 45,223 14.122 0.00%
2009-09-04 0 0.790 0.780 0.790 0.770 0.790 598,400 464,216 0.7758 14.10 13.92 14.10 13.74 14.10 33,525 13.847 2.60%
2009-09-03 0 0.770 0.770 0.780 0.760 0.790 690,400 537,256 0.7782 13.74 13.74 13.92 13.57 14.10 38,679 13.890 2.67%
2009-09-02 0 0.750 0.750 0.770 0.730 0.750 472,000 352,120 0.7460 13.39 13.39 13.74 13.03 13.39 26,443 13.316 1.35%
2009-09-01 0 0.740 0.740 0.760 0.740 0.750 340,000 253,280 0.7449 13.21 13.21 13.57 13.21 13.39 19,048 13.297 -1.33%
2009-08-31 0 0.750 0.750 0.760 0.730 0.750 1,120,000 835,240 0.7458 13.39 13.39 13.57 13.03 13.39 62,747 13.311 -2.60%
2009-08-28 0 0.770 0.760 0.780 0.770 0.780 622,400 481,272 0.7733 13.74 13.57 13.92 13.74 13.92 34,869 13.802 -2.53%
2009-08-27 0 0.790 0.770 0.790 0.770 0.800 1,016,000 789,280 0.7769 14.10 13.74 14.10 13.74 14.28 56,920 13.866 -1.25%
2009-08-26 0 0.800 0.780 0.800 0.780 0.800 900,000 715,080 0.7945 14.28 13.92 14.28 13.92 14.28 50,422 14.182 2.56%
2009-08-25 0 0.780 0.780 0.790 0.780 0.790 756,000 590,560 0.7812 13.92 13.92 14.10 13.92 14.10 42,354 13.943 -2.50%
2009-08-24 0 0.800 0.790 0.810 0.790 0.810 1,553,200 1,243,940 0.8009 14.28 14.10 14.46 14.10 14.46 87,016 14.295 2.56%
2009-08-21 0 0.780 0.780 0.790 0.770 0.800 950,400 741,496 0.7802 13.92 13.92 14.10 13.74 14.28 53,245 13.926 -1.27%
2009-08-20 0 0.790 0.790 0.800 0.790 0.790 197,600 156,104 0.7900 14.10 14.10 14.28 14.10 14.10 11,070 14.101 0.00%
2009-08-19 0 0.790 0.770 0.790 0.760 0.790 1,662,400 1,286,776 0.7740 14.10 13.74 14.10 13.57 14.10 93,134 13.816 2.60%
2009-08-18 0 0.770 0.760 0.770 0.750 0.800 2,376,000 1,819,872 0.7659 13.74 13.57 13.74 13.39 14.28 133,113 13.672 -2.53%
2009-08-17 0 0.790 0.780 0.790 0.790 0.850 2,136,000 1,727,760 0.8089 14.10 13.92 14.10 14.10 15.17 119,667 14.438 -5.95%
2009-08-14 0 0.840 0.840 0.850 0.830 0.880 2,565,960 2,180,752 0.8499 14.99 14.99 15.17 14.82 15.71 143,755 15.170 -1.18%
2009-08-13 0 0.850 0.840 0.850 0.800 0.870 3,772,800 3,148,144 0.8344 15.17 14.99 15.17 14.28 15.53 211,367 14.894 6.25%
2009-08-12 0 0.800 0.800 0.810 0.790 0.820 929,600 747,416 0.8040 14.28 14.28 14.46 14.10 14.64 52,080 14.351 -1.23%
2009-08-11 0 0.810 0.810 0.820 0.790 0.820 1,073,600 864,128 0.8049 14.46 14.46 14.64 14.10 14.64 60,147 14.367 1.25%
2009-08-10 0 0.800 0.790 0.810 0.790 0.810 920,800 736,864 0.8002 14.28 14.10 14.46 14.10 14.46 51,587 14.284 2.56%
2009-08-07 0 0.780 0.770 0.780 0.770 0.820 2,661,500 2,115,910 0.7950 13.92 13.74 13.92 13.74 14.64 149,108 14.190 -4.88%
2009-08-06 0 0.820 0.820 0.830 0.810 0.830 1,761,600 1,437,040 0.8158 14.64 14.64 14.82 14.46 14.82 98,692 14.561 -1.20%
2009-08-05 0 0.830 0.830 0.840 0.820 0.850 1,039,200 866,560 0.8339 14.82 14.82 14.99 14.64 15.17 58,220 14.884 1.22%
2009-08-04 0 0.820 0.820 0.840 0.820 0.850 1,355,200 1,132,048 0.8353 14.64 14.64 14.99 14.64 15.17 75,924 14.910 -1.20%
2009-08-03 0 0.830 0.830 0.840 0.810 0.850 3,223,200 2,665,456 0.8270 14.82 14.82 14.99 14.46 15.17 180,576 14.761 0.00%
2009-07-31 0 0.830 0.820 0.840 0.820 0.850 2,968,800 2,489,424 0.8385 14.82 14.64 14.99 14.64 15.17 166,324 14.967 1.22%
2009-07-30 0 0.820 0.830 0.840 0.810 0.850 2,638,800 2,166,224 0.8209 14.64 14.82 14.99 14.46 15.17 147,836 14.653 -3.53%
2009-07-29 0 0.850 0.840 0.850 0.830 0.880 3,755,200 3,190,184 0.8495 15.17 14.99 15.17 14.82 15.71 210,381 15.164 -3.41%
2009-07-28 0 0.880 0.870 0.880 0.860 0.890 2,371,600 2,085,168 0.8792 15.71 15.53 15.71 15.35 15.89 132,866 15.694 -1.12%
2009-07-27 0 0.890 0.880 0.890 0.840 0.890 4,790,000 4,102,336 0.8564 15.89 15.71 15.89 14.99 15.89 268,355 15.287 2.30%
2009-07-24 0 0.870 0.860 0.880 0.840 0.880 3,139,200 2,698,472 0.8596 15.53 15.35 15.71 14.99 15.71 175,870 15.344 -1.14%
2009-07-23 0 0.880 0.870 0.880 0.850 0.890 2,240,000 1,967,608 0.8784 15.71 15.53 15.71 15.17 15.89 125,494 15.679 2.33%
2009-07-22 0 0.860 0.860 0.870 0.850 0.890 4,781,600 4,139,264 0.8657 15.35 15.35 15.53 15.17 15.89 267,884 15.452 -2.27%
2009-07-21 0 0.880 0.880 0.890 0.870 0.900 2,896,000 2,563,688 0.8853 15.71 15.71 15.89 15.53 16.06 162,245 15.801 -3.30%
2009-07-20 0 0.910 0.890 0.910 0.860 0.930 7,795,200 7,065,176 0.9063 16.24 15.89 16.24 15.35 16.60 436,718 16.178 0.00%
2009-07-17 0 0.910 0.900 0.910 0.850 0.940 13,022,400 11,635,104 0.8935 16.24 16.06 16.24 15.17 16.78 729,566 15.948 9.64%
2009-07-16 0 0.830 0.820 0.830 0.800 0.840 14,043,200 11,576,352 0.8243 14.82 14.64 14.82 14.28 14.99 786,755 14.714 5.06%
2009-07-15 0 0.790 0.780 0.790 0.730 0.830 31,718,840 25,137,340 0.7925 14.10 13.92 14.10 13.03 14.82 1,777,014 14.146 12.86%
2009-07-14 0 0.700 0.700 0.720 0.700 0.720 2,448,000 1,721,200 0.7031 12.49 12.49 12.85 12.49 12.85 137,147 12.550 -1.41%
2009-07-13 0 0.710 0.700 0.720 0.680 0.710 1,792,000 1,253,400 0.6994 12.67 12.49 12.85 12.14 12.67 100,395 12.485 2.90%
2009-07-10 0 0.690 0.690 0.700 0.690 0.700 1,074,400 745,696 0.6941 12.32 12.32 12.49 12.32 12.49 60,192 12.389 -1.43%
2009-07-09 0 0.700 0.700 0.710 0.680 0.700 1,297,600 904,328 0.6969 12.49 12.49 12.67 12.14 12.49 72,697 12.440 0.00%
2009-07-08 0 0.700 0.690 0.710 0.670 0.700 2,232,400 1,544,040 0.6917 12.49 12.32 12.67 11.96 12.49 125,068 12.346 0.00%
2009-07-07 0 0.700 0.690 0.700 0.700 0.730 1,364,000 964,880 0.7074 12.49 12.32 12.49 12.49 13.03 76,417 12.627 -4.11%
2009-07-06 0 0.730 0.730 0.740 0.670 0.740 2,590,800 1,868,352 0.7211 13.03 13.03 13.21 11.96 13.21 145,147 12.872 7.35%
2009-07-03 0 0.680 0.680 0.690 0.650 0.700 3,273,600 2,229,648 0.6811 12.14 12.14 12.32 11.60 12.49 183,400 12.157 0.00%
2009-07-02 0 0.680 0.670 0.680 0.670 0.710 4,617,600 3,143,576 0.6808 12.14 11.96 12.14 11.96 12.67 258,696 12.152 -2.86%
2009-06-30 0 0.700 0.700 0.710 0.700 0.740 2,350,400 1,693,456 0.7205 12.49 12.49 12.67 12.49 13.21 131,679 12.861 -2.78%
2009-06-29 0 0.720 0.720 0.730 0.720 0.740 1,427,200 1,041,608 0.7298 12.85 12.85 13.03 12.85 13.21 79,957 13.027 -2.70%
2009-06-26 0 0.740 0.740 0.750 0.720 0.750 3,488,000 2,575,992 0.7385 13.21 13.21 13.39 12.85 13.39 195,411 13.182 0.00%
2009-06-25 0 0.740 0.740 0.750 0.720 0.750 2,275,200 1,677,536 0.7373 13.21 13.21 13.39 12.85 13.39 127,466 13.161 1.37%
2009-06-24 0 0.730 0.720 0.730 0.720 0.750 3,390,400 2,495,360 0.7360 13.03 12.85 13.03 12.85 13.39 189,943 13.137 -2.67%
2009-06-23 0 0.750 0.750 0.760 0.740 0.770 5,412,800 4,076,416 0.7531 13.39 13.39 13.57 13.21 13.74 303,246 13.443 -6.25%
2009-06-22 0 0.800 0.800 0.820 0.770 0.850 16,673,600 13,473,856 0.8081 14.28 14.28 14.64 13.74 15.17 934,120 14.424 5.26%
2009-06-19 0 0.760 0.750 0.760 0.730 0.770 3,099,200 2,320,664 0.7488 13.57 13.39 13.57 13.03 13.74 173,629 13.366 4.11%
2009-06-18 0 0.730 0.730 0.740 0.720 0.760 1,716,000 1,258,040 0.7331 13.03 13.03 13.21 12.85 13.57 96,137 13.086 -2.67%
2009-06-17 0 0.750 0.740 0.750 0.700 0.750 2,172,800 1,549,456 0.7131 13.39 13.21 13.39 12.49 13.39 121,729 12.729 2.74%
2009-06-16 0 0.730 0.720 0.730 0.680 0.760 5,656,000 4,143,544 0.7326 13.03 12.85 13.03 12.14 13.57 316,871 13.076 -6.41%
2009-06-15 0 0.780 0.770 0.780 0.740 0.810 10,195,200 7,985,040 0.7832 13.92 13.74 13.92 13.21 14.46 571,175 13.980 4.00%
2009-06-12 0 0.750 0.740 0.750 0.720 0.780 9,040,000 6,774,480 0.7494 13.39 13.21 13.39 12.85 13.92 506,456 13.376 5.63%
2009-06-11 0 0.710 0.700 0.710 0.660 0.730 5,808,000 4,101,320 0.7062 12.67 12.49 12.67 11.78 13.03 325,387 12.604 7.58%
2009-06-10 0 0.660 0.660 0.670 0.640 0.660 1,360,000 892,720 0.6564 11.78 11.78 11.96 11.42 11.78 76,193 11.717 1.54%
2009-06-09 0 0.650 0.650 0.660 0.650 0.680 2,676,000 1,759,240 0.6574 11.60 11.60 11.78 11.60 12.14 149,920 11.735 -2.99%
2009-06-08 0 0.670 0.670 0.680 0.670 0.690 2,664,000 1,811,800 0.6801 11.96 11.96 12.14 11.96 12.32 149,248 12.140 -1.47%
2009-06-05 0 0.680 0.680 0.690 0.670 0.690 3,908,000 2,661,680 0.6811 12.14 12.14 12.32 11.96 12.32 218,941 12.157 1.49%
2009-06-04 0 0.670 0.660 0.680 0.660 0.690 2,940,000 1,968,400 0.6695 11.96 11.78 12.14 11.78 12.32 164,710 11.951 1.52%
2009-06-03 0 0.660 0.660 0.670 0.660 0.700 2,784,000 1,896,600 0.6813 11.78 11.78 11.96 11.78 12.49 155,971 12.160 -2.94%
2009-06-02 0 0.680 0.670 0.680 0.670 0.720 4,924,000 3,427,560 0.6961 12.14 11.96 12.14 11.96 12.85 275,862 12.425 -1.45%
2009-06-01 0 0.690 0.690 0.700 0.670 0.710 2,104,000 1,448,840 0.6886 12.32 12.32 12.49 11.96 12.67 117,874 12.291 1.47%
2009-05-29 0 0.680 0.670 0.680 0.660 0.690 1,684,000 1,147,640 0.6815 12.14 11.96 12.14 11.78 12.32 94,344 12.164 -1.45%
2009-05-27 0 0.690 0.680 0.690 0.680 0.690 2,856,000 1,955,480 0.6847 12.32 12.14 12.32 12.14 12.32 160,004 12.221 2.99%
2009-05-26 0 0.670 0.660 0.670 0.650 0.700 3,744,000 2,502,880 0.6685 11.96 11.78 11.96 11.60 12.49 209,754 11.932 -4.29%
2009-05-25 0 0.700 0.700 0.710 0.700 0.720 1,188,000 837,840 0.7053 12.49 12.49 12.67 12.49 12.85 66,556 12.588 -2.78%
2009-05-22 0 0.720 0.710 0.720 0.700 0.760 2,160,000 1,583,360 0.7330 12.85 12.67 12.85 12.49 13.57 121,012 13.084 -2.04%
2009-05-21 0 0.920 0.910 0.920 0.880 0.940 11,556,000 10,471,160 0.9061 13.12 12.98 13.12 12.55 13.40 810,367 12.922 4.55%
2009-05-20 0 0.880 0.880 0.890 0.860 0.890 5,436,000 4,739,120 0.8718 12.55 12.55 12.69 12.26 12.69 381,200 12.432 0.00%
2009-05-19 0 0.880 0.870 0.880 0.860 0.910 4,140,000 3,636,080 0.8783 12.55 12.41 12.55 12.26 12.98 290,318 12.524 0.00%
2009-05-18 0 0.880 0.870 0.880 0.820 0.880 1,704,000 1,442,160 0.8463 12.55 12.41 12.55 11.69 12.55 119,493 12.069 3.53%
2009-05-15 0 0.850 0.840 0.850 0.830 0.860 1,972,000 1,653,920 0.8387 12.12 11.98 12.12 11.84 12.26 138,287 11.960 2.41%
2009-05-14 0 0.830 0.820 0.830 0.820 0.830 1,092,000 897,840 0.8222 11.84 11.69 11.84 11.69 11.84 76,577 11.725 -1.19%
2009-05-13 0 0.840 0.840 0.850 0.830 0.860 1,688,000 1,422,640 0.8428 11.98 11.98 12.12 11.84 12.26 118,371 12.018 2.44%
2009-05-12 0 0.820 0.820 0.830 0.800 0.840 2,336,000 1,922,720 0.8231 11.69 11.69 11.84 11.41 11.98 163,812 11.737 -4.65%
2009-05-11 0 0.860 0.830 0.860 0.820 0.900 4,112,000 3,543,520 0.8618 12.26 11.84 12.26 11.69 12.83 288,355 12.289 0.00%
2009-05-08 0 0.860 0.860 0.870 0.820 0.900 3,052,000 2,624,960 0.8601 12.26 12.26 12.41 11.69 12.83 214,022 12.265 4.88%
2009-05-07 0 0.820 0.820 0.830 0.790 0.840 2,498,000 2,034,520 0.8145 11.69 11.69 11.84 11.27 11.98 175,173 11.614 1.23%
2009-05-06 0 0.810 0.810 0.820 0.770 0.820 3,256,000 2,637,040 0.8099 11.55 11.55 11.69 10.98 11.69 228,328 11.549 2.53%
2009-05-05 0 0.790 0.790 0.800 0.770 0.850 4,780,000 3,838,560 0.8030 11.27 11.27 11.41 10.98 12.12 335,198 11.452 0.00%
2009-05-04 0 0.790 0.790 0.810 0.760 0.820 2,892,000 2,298,240 0.7947 11.27 11.27 11.55 10.84 11.69 202,802 11.332 3.95%
2009-04-30 0 0.760 0.750 0.770 0.740 0.770 1,200,000 907,040 0.7559 10.84 10.70 10.98 10.55 10.98 84,150 10.779 2.70%
2009-04-29 0 0.740 0.740 0.760 0.720 0.760 740,000 553,080 0.7474 10.55 10.55 10.84 10.27 10.84 51,893 10.658 0.00%
2009-04-28 0 0.740 0.740 0.750 0.710 0.770 2,144,000 1,592,000 0.7425 10.55 10.55 10.70 10.12 10.98 150,348 10.589 -1.33%
2009-04-27 0 0.750 0.750 0.760 0.700 0.830 3,396,000 2,564,640 0.7552 10.70 10.70 10.84 9.982 11.84 238,145 10.769 -8.54%
2009-04-24 0 0.820 0.820 0.830 0.780 0.820 2,088,000 1,689,360 0.8091 11.69 11.69 11.84 11.12 11.69 146,421 11.538 5.13%
2009-04-23 0 0.780 0.780 0.790 0.770 0.800 1,120,000 876,560 0.7826 11.12 11.12 11.27 10.98 11.41 78,540 11.161 -1.27%
2009-04-22 0 0.790 0.780 0.790 0.770 0.830 5,216,000 4,150,440 0.7957 11.27 11.12 11.27 10.98 11.84 365,773 11.347 -1.25%
2009-04-21 0 0.800 0.790 0.800 0.670 0.830 11,126,000 8,663,720 0.7787 11.41 11.27 11.41 9.554 11.84 780,213 11.104 17.65%
2009-04-20 0 0.680 0.670 0.680 0.650 0.680 1,176,000 779,400 0.6628 9.697 9.554 9.697 9.269 9.697 82,467 9.4510 1.49%
2009-04-17 0 0.670 0.670 0.690 0.670 0.710 1,720,000 1,180,480 0.6863 9.554 9.554 9.840 9.554 10.12 120,615 9.7871 -4.29%
2009-04-16 0 0.700 0.700 0.710 0.690 0.770 5,364,000 3,861,960 0.7200 9.982 9.982 10.12 9.840 10.98 376,151 10.267 -2.78%
2009-04-15 0 0.720 0.710 0.720 0.620 0.720 13,672,000 9,317,960 0.6815 10.27 10.12 10.27 8.841 10.27 958,751 9.7188 20.00%
2009-04-14 0 0.600 0.590 0.600 0.550 0.600 2,600,000 1,511,040 0.5812 8.556 8.414 8.556 7.843 8.556 182,325 8.2876 7.14%
2009-04-09 0 0.560 0.560 0.570 0.540 0.560 508,000 280,840 0.5528 7.986 7.986 8.128 7.701 7.986 35,624 7.8835 1.82%
2009-04-08 0 0.550 0.540 0.550 0.540 0.560 908,000 497,640 0.5481 7.843 7.701 7.843 7.701 7.986 63,674 7.8155 -1.79%
2009-04-07 0 0.560 0.550 0.560 0.560 0.570 402,000 227,200 0.5652 7.986 7.843 7.986 7.986 8.128 28,190 8.0595 -3.45%
2009-04-06 0 0.580 0.580 0.590 0.570 0.590 1,764,000 1,025,640 0.5814 8.271 8.271 8.414 8.128 8.414 123,701 8.2913 0.00%
2009-04-03 0 0.580 0.580 0.590 0.570 0.590 680,000 391,400 0.5756 8.271 8.271 8.414 8.128 8.414 47,685 8.2080 -1.69%
2009-04-02 0 0.590 0.590 0.600 0.570 0.600 3,292,000 1,934,640 0.5877 8.414 8.414 8.556 8.128 8.556 230,852 8.3804 0.00%
2009-04-01 0 0.590 0.590 0.600 0.550 0.600 1,376,000 786,080 0.5713 8.414 8.414 8.556 7.843 8.556 96,492 8.1466 7.27%
2009-03-31 0 0.550 0.540 0.550 0.530 0.560 516,000 286,080 0.5544 7.843 7.701 7.843 7.558 7.986 36,185 7.9061 1.85%
2009-03-30 0 0.540 0.540 0.550 0.520 0.560 1,252,000 686,560 0.5484 7.701 7.701 7.843 7.415 7.986 87,797 7.8199 0.00%
2009-03-27 0 0.540 0.530 0.540 0.530 0.550 492,000 264,080 0.5367 7.701 7.558 7.701 7.558 7.843 34,502 7.6541 0.00%
2009-03-26 0 0.540 0.530 0.540 0.510 0.550 1,944,000 1,041,120 0.5356 7.701 7.558 7.701 7.273 7.843 136,323 7.6371 3.85%
2009-03-25 0 0.520 0.510 0.520 0.500 0.540 7,020,000 3,569,160 0.5084 7.415 7.273 7.415 7.130 7.701 492,279 7.2503 -5.45%
2009-03-24 0 0.550 0.550 0.560 0.550 0.570 1,556,000 869,640 0.5589 7.843 7.843 7.986 7.843 8.128 109,115 7.9700 -3.51%
2009-03-23 0 0.570 0.570 0.580 0.550 0.580 720,000 406,200 0.5642 8.128 8.128 8.271 7.843 8.271 50,490 8.0451 0.00%
2009-03-20 0 0.570 0.570 0.580 0.560 0.590 1,204,000 687,080 0.5707 8.128 8.128 8.271 7.986 8.414 84,431 8.1378 -3.39%
2009-03-19 0 0.590 0.580 0.600 0.580 0.600 436,000 256,080 0.5873 8.414 8.271 8.556 8.271 8.556 30,575 8.3756 0.00%
2009-03-18 0 0.590 0.600 0.610 0.590 0.600 1,156,000 684,800 0.5924 8.414 8.556 8.699 8.414 8.556 81,065 8.4476 1.72%
2009-03-17 0 0.580 0.580 0.610 0.580 0.600 748,000 444,360 0.5941 8.271 8.271 8.699 8.271 8.556 52,454 8.4715 -3.33%
2009-03-16 0 0.600 0.590 0.610 0.590 0.620 752,000 453,080 0.6025 8.556 8.414 8.699 8.414 8.841 52,734 8.5918 -1.64%
2009-03-13 0 0.610 0.610 0.620 0.580 0.630 1,468,000 889,280 0.6058 8.699 8.699 8.841 8.271 8.984 102,944 8.6385 5.17%
2009-03-12 0 0.580 0.570 0.580 0.570 0.600 768,000 446,920 0.5819 8.271 8.128 8.271 8.128 8.556 53,856 8.2984 -1.69%
2009-03-11 0 0.590 0.590 0.600 0.570 0.610 1,140,000 666,560 0.5847 8.414 8.414 8.556 8.128 8.699 79,943 8.3380 1.72%
2009-03-10 0 0.580 0.560 0.600 0.540 0.600 1,476,000 848,640 0.5750 8.271 7.986 8.556 7.701 8.556 103,505 8.1990 3.57%
2009-03-09 0 0.560 0.550 0.570 0.550 0.620 1,756,000 1,010,400 0.5754 7.986 7.843 8.128 7.843 8.841 123,140 8.2053 -9.68%
2009-03-06 0 0.620 0.620 0.630 0.620 0.740 9,680,000 6,466,000 0.6680 8.841 8.841 8.984 8.841 10.55 678,812 9.5255 -7.46%
2009-03-05 0 0.670 0.660 0.670 0.530 0.670 9,564,000 5,890,280 0.6159 9.554 9.412 9.554 7.558 9.554 670,677 8.7826 34.00%
2009-03-04 0 0.500 0.495 0.500 0.490 0.530 756,500 388,430 0.5135 7.130 7.059 7.130 6.988 7.558 53,050 7.3220 -3.85%
2009-03-03 0 0.520 0.485 0.520 0.460 0.520 368,000 179,120 0.4867 7.415 6.916 7.415 6.560 7.415 25,806 6.9410 9.47%
2009-03-02 0 0.475 0.475 0.490 0.440 0.470 304,000 142,140 0.4676 6.774 6.774 6.988 6.274 6.702 21,318 6.6676 -5.00%
2009-02-27 0 0.500 0.470 0.500 0.475 0.500 956,000 465,380 0.4868 7.130 6.702 7.130 6.774 7.130 67,040 6.9419 2.04%
2009-02-26 0 0.490 0.490 0.530 0.440 0.540 2,264,000 1,140,960 0.5040 6.988 6.988 7.558 6.274 7.701 158,763 7.1865 12.64%
2009-02-25 0 0.435 0.420 0.490 0.410 0.435 384,000 161,900 0.4216 6.203 5.989 6.988 5.847 6.203 26,928 6.0123 6.10%
2009-02-24 0 0.410 0.405 0.410 0.400 0.410 256,000 102,880 0.4019 5.847 5.775 5.847 5.704 5.847 17,952 5.7308 -1.20%
2009-02-23 0 0.415 0.415 0.420 0.380 0.415 680,000 274,760 0.4041 5.918 5.918 5.989 5.419 5.918 47,685 5.7620 9.21%
2009-02-20 0 0.380 0.380 0.390 0.380 0.405 364,000 142,020 0.3902 5.419 5.419 5.561 5.419 5.775 25,526 5.5638 0.00%
2009-02-19 0 0.380 0.380 0.390 0.370 0.395 284,000 108,540 0.3822 5.419 5.419 5.561 5.276 5.633 19,916 5.4500 2.70%
2009-02-18 0 0.370 0.360 0.380 0.365 0.380 412,000 152,800 0.3709 5.276 5.134 5.419 5.205 5.419 28,892 5.2887 0.00%
2009-02-17 0 0.370 0.365 0.370 0.365 0.370 332,000 121,740 0.3667 5.276 5.205 5.276 5.205 5.276 23,282 5.2290 7.25%
2009-02-16 0 0.345 0.340 0.365 0.310 0.370 220,000 75,260 0.3421 4.920 4.848 5.205 4.421 5.276 15,428 4.8783 -2.82%
2009-02-13 0 0.355 0.355 0.360 0.340 0.355 296,000 104,060 0.3516 5.062 5.062 5.134 4.848 5.062 20,757 5.0132 1.43%
2009-02-12 0 0.350 0.330 0.350 0.350 0.350 240,000 83,760 0.3490 4.991 4.706 4.991 4.991 4.991 16,830 4.9768 0.00%
2009-02-11 0 0.350 0.345 0.360 0.310 0.355 528,000 183,860 0.3482 4.991 4.920 5.134 4.421 5.062 37,026 4.9657 2.94%
2009-02-10 0 0.340 0.340 0.345 0.305 0.340 266,000 87,110 0.3275 4.848 4.848 4.920 4.349 4.848 18,653 4.6700 4.62%
2009-02-09 0 0.325 0.320 0.335 0.315 0.325 200,000 64,300 0.3215 4.635 4.563 4.777 4.492 4.635 14,025 4.5847 0.00%
2009-02-06 0 0.325 0.325 0.335 0.325 0.325 26,000 8,200 0.3154 4.635 4.635 4.777 4.635 4.635 1,823 4.4975 4.84%
2009-02-05 0 0.310 0.310 0.335 0.310 0.320 252,000 79,960 0.3173 4.421 4.421 4.777 4.421 4.563 17,672 4.5248 0.00%
2009-02-04 0 0.310 0.310 0.320 0.310 0.310 4,000 1,240 0.3100 4.421 4.421 4.563 4.421 4.421 281 4.4207 1.64%
2009-02-03 0 0.305 0.305 0.330 0.305 0.310 48,000 14,840 0.3092 4.349 4.349 4.706 4.349 4.421 3,366 4.4088 -1.61%
2009-02-02 0 0.310 0.310 0.325 0.305 0.310 64,000 19,600 0.3063 4.421 4.421 4.635 4.349 4.421 4,488 4.3672 -3.12%
2009-01-30 0 0.320 0.300 0.330 0.320 0.320 284,000 90,880 0.3200 4.563 4.278 4.706 4.563 4.563 19,916 4.5633 0.00%
2009-01-29 0 0.320 0.310 0.345 - - 0 0 - 4.563 4.421 4.920 - - 0 - 0.00%
2009-01-23 0 0.320 0.305 0.320 0.315 0.320 108,000 34,240 0.3170 4.563 4.349 4.563 4.492 4.563 7,574 4.5210 4.92%
2009-01-22 0 0.305 0.305 0.310 0.295 0.310 272,000 83,040 0.3053 4.349 4.349 4.421 4.207 4.421 19,074 4.3536 5.17%
2009-01-21 0 0.290 0.290 0.305 0.290 0.295 552,000 162,580 0.2945 4.135 4.135 4.349 4.135 4.207 38,709 4.2000 -3.33%
2009-01-20 0 0.300 0.300 0.305 0.290 0.300 224,000 66,280 0.2959 4.278 4.278 4.349 4.135 4.278 15,708 4.2195 0.00%
2009-01-19 0 0.300 0.300 0.310 0.300 0.305 88,000 26,720 0.3036 4.278 4.278 4.421 4.278 4.349 6,171 4.3299 -3.23%
2009-01-16 0 0.310 0.305 0.320 0.305 0.310 340,000 104,220 0.3065 4.421 4.349 4.563 4.349 4.421 23,843 4.3712 0.00%
2009-01-15 0 0.310 0.305 0.320 0.310 0.320 200,000 62,400 0.3120 4.421 4.349 4.563 4.421 4.563 14,025 4.4492 -3.12%
2009-01-14 0 0.320 0.320 0.325 0.320 0.330 288,000 94,040 0.3265 4.563 4.563 4.635 4.563 4.706 20,196 4.6564 1.59%
2009-01-13 0 0.315 0.315 0.330 0.315 0.320 360,000 114,860 0.3191 4.492 4.492 4.706 4.492 4.563 25,245 4.5498 0.00%
2009-01-12 0 0.315 0.315 0.320 0.315 0.330 312,000 99,160 0.3178 4.492 4.492 4.563 4.492 4.706 21,879 4.5322 -4.55%
2009-01-09 0 0.330 0.325 0.335 0.325 0.330 200,000 65,720 0.3286 4.706 4.635 4.777 4.635 4.706 14,025 4.6859 1.54%
2009-01-08 0 0.325 0.320 0.330 0.320 0.330 740,000 242,060 0.3271 4.635 4.563 4.706 4.563 4.706 51,893 4.6646 -4.41%
2009-01-07 0 0.340 0.335 0.340 0.340 0.365 752,000 264,140 0.3513 4.848 4.777 4.848 4.848 5.205 52,734 5.0089 -6.85%
2009-01-06 0 0.365 0.370 0.375 0.315 0.380 2,984,000 1,015,260 0.3402 5.205 5.276 5.348 4.492 5.419 209,254 4.8518 15.87%
2009-01-05 0 0.315 0.315 0.320 0.315 0.325 1,820,000 580,140 0.3188 4.492 4.492 4.563 4.492 4.635 127,628 4.5456 1.61%
2009-01-02 0 0.310 0.310 0.325 0.305 0.325 296,000 92,500 0.3125 4.421 4.421 4.635 4.349 4.635 20,757 4.4563 -3.12%
2008-12-31 0 0.320 0.320 0.330 0.320 0.330 144,000 46,520 0.3231 4.563 4.563 4.706 4.563 4.706 10,098 4.6068 -3.03%
2008-12-30 0 0.330 0.325 0.335 0.320 0.330 512,000 168,800 0.3297 4.706 4.635 4.777 4.563 4.706 35,904 4.7014 3.13%
2008-12-29 0 0.320 0.310 0.325 - - 0 0 - 4.563 4.421 4.635 - - 0 - 0.00%
2008-12-24 0 0.320 0.315 0.320 0.300 0.320 368,000 114,840 0.3121 4.563 4.492 4.563 4.278 4.563 25,806 4.4501 3.23%
2008-12-23 0 0.310 0.305 0.315 0.300 0.335 412,000 130,080 0.3157 4.421 4.349 4.492 4.278 4.777 28,892 4.5024 -8.82%
2008-12-22 0 0.340 0.330 0.340 0.330 0.340 420,000 140,700 0.3350 4.848 4.706 4.848 4.706 4.848 29,453 4.7772 3.03%
2008-12-19 0 0.330 0.330 0.335 0.325 0.340 320,000 106,600 0.3331 4.706 4.706 4.777 4.635 4.848 22,440 4.7504 1.54%
2008-12-18 0 0.325 0.320 0.325 0.320 0.325 440,000 141,440 0.3215 4.635 4.563 4.635 4.563 4.635 30,855 4.5840 0.00%
2008-12-17 0 0.325 0.315 0.330 0.320 0.330 356,000 115,840 0.3254 4.635 4.492 4.706 4.563 4.706 24,965 4.6402 0.00%
2008-12-16 0 0.325 0.320 0.325 0.320 0.330 252,000 81,780 0.3245 4.635 4.563 4.635 4.563 4.706 17,672 4.6278 -2.99%
2008-12-15 0 0.335 0.330 0.340 0.335 0.345 932,000 313,060 0.3359 4.777 4.706 4.848 4.777 4.920 65,357 4.7900 0.00%
2008-12-12 0 0.335 0.335 0.350 0.335 0.360 468,000 161,880 0.3459 4.777 4.777 4.991 4.777 5.134 32,819 4.9326 -9.46%
2008-12-11 0 0.370 0.370 0.380 0.350 0.385 1,560,000 570,420 0.3657 5.276 5.276 5.419 4.991 5.490 109,395 5.2143 5.71%
2008-12-10 0 0.350 0.345 0.355 0.335 0.360 992,000 343,260 0.3460 4.991 4.920 5.062 4.777 5.134 69,564 4.9344 4.48%
2008-12-09 0 0.335 0.335 0.340 0.330 0.350 424,000 142,420 0.3359 4.777 4.777 4.848 4.706 4.991 29,733 4.7900 -2.90%
2008-12-08 0 0.345 0.345 0.350 0.330 0.350 104,000 35,540 0.3417 4.920 4.920 4.991 4.706 4.991 7,293 4.8732 4.55%
2008-12-05 0 0.330 0.325 0.350 0.325 0.380 440,000 153,240 0.3483 4.706 4.635 4.991 4.635 5.419 30,855 4.9664 -5.71%
2008-12-04 0 0.350 0.340 0.350 - - 0 0 - 4.991 4.848 4.991 - - 0 - 0.00%
2008-12-03 0 0.350 0.350 0.380 0.350 0.380 244,000 88,640 0.3633 4.991 4.991 5.419 4.991 5.419 17,111 5.1804 9.38%
2008-12-02 0 0.320 0.320 0.360 0.310 0.320 64,000 20,260 0.3166 4.563 4.563 5.134 4.421 4.563 4,488 4.5142 -11.11%
2008-12-01 0 0.360 0.305 0.360 0.320 0.360 8,000 2,720 0.3400 5.134 4.349 5.134 4.563 5.134 561 4.8485 14.29%
2008-11-28 0 0.315 0.310 0.350 - - 0 0 - 4.492 4.421 4.991 - - 0 - 0.00%
2008-11-27 0 0.315 0.315 0.320 0.310 0.310 16,000 4,960 0.3100 4.492 4.492 4.563 4.421 4.421 1,122 4.4207 -4.55%
2008-11-26 0 0.330 0.310 0.330 - - 0 0 - 4.706 4.421 4.706 - - 0 - 0.00%
2008-11-25 0 0.330 0.300 0.340 0.300 0.330 438,000 143,220 0.3270 4.706 4.278 4.848 4.278 4.706 30,715 4.6629 8.20%
2008-11-24 0 0.305 0.305 0.320 0.295 0.305 620,000 187,040 0.3017 4.349 4.349 4.563 4.207 4.349 43,478 4.3020 -4.69%
2008-11-21 0 0.320 0.280 0.320 0.270 0.320 124,000 34,500 0.2782 4.563 3.993 4.563 3.850 4.563 8,696 3.9676 6.67%
2008-11-20 0 0.300 0.280 0.300 0.280 0.300 520,000 148,140 0.2849 4.278 3.993 4.278 3.993 4.278 36,465 4.0625 0.00%
2008-11-19 0 0.300 0.295 0.300 0.280 0.300 388,000 110,840 0.2857 4.278 4.207 4.278 3.993 4.278 27,209 4.0737 0.00%
2008-11-18 0 0.300 0.290 0.310 0.300 0.320 208,000 63,360 0.3046 4.278 4.135 4.421 4.278 4.563 14,586 4.3439 -10.45%
2008-11-17 0 0.335 0.310 0.340 0.335 0.335 16,000 5,360 0.3350 4.777 4.421 4.848 4.777 4.777 1,122 4.7772 -1.47%
2008-11-14 0 0.340 0.335 0.340 0.300 0.370 2,096,000 669,520 0.3194 4.848 4.777 4.848 4.278 5.276 146,982 4.5551 -6.85%
2008-11-13 0 0.365 0.355 0.370 0.350 0.370 104,000 37,360 0.3592 5.205 5.062 5.276 4.991 5.276 7,293 5.1227 -1.35%
2008-11-12 0 0.370 0.365 0.400 0.370 0.370 92,000 34,040 0.3700 5.276 5.205 5.704 5.276 5.276 6,452 5.2763 0.00%
2008-11-11 0 0.370 0.370 0.380 0.370 0.370 12,000 4,440 0.3700 5.276 5.276 5.419 5.276 5.276 842 5.2763 -5.13%
2008-11-10 0 0.390 0.370 0.390 0.390 0.390 24,000 9,360 0.3900 5.561 5.276 5.561 5.561 5.561 1,683 5.5615 0.00%
2008-11-07 0 0.390 0.330 0.390 0.335 0.390 20,000 7,120 0.3560 5.561 4.706 5.561 4.777 5.561 1,403 5.0766 -2.50%
2008-11-06 0 0.400 0.340 0.400 0.320 0.400 48,000 16,400 0.3417 5.704 4.848 5.704 4.563 5.704 3,366 4.8722 2.56%
2008-11-05 0 0.390 0.350 0.395 0.380 0.400 588,000 229,740 0.3907 5.561 4.991 5.633 5.419 5.704 41,234 5.5717 -2.50%
2008-11-04 0 0.400 0.400 0.410 0.370 0.410 192,000 71,240 0.3710 5.704 5.704 5.847 5.276 5.847 13,464 5.2911 -2.44%
2008-11-03 0 0.410 0.400 0.410 0.400 0.410 296,000 119,000 0.4020 5.847 5.704 5.847 5.704 5.847 20,757 5.7330 7.89%
2008-10-31 0 0.380 0.370 0.385 0.370 0.380 576,000 217,360 0.3774 5.419 5.276 5.490 5.276 5.419 40,392 5.3812 2.70%
2008-10-30 0 0.370 0.370 0.375 0.370 0.370 88,000 32,560 0.3700 5.276 5.276 5.348 5.276 5.276 6,171 5.2763 -1.33%
2008-10-29 0 0.375 0.300 0.375 0.300 0.375 32,000 10,200 0.3188 5.348 4.278 5.348 4.278 5.348 2,244 4.5454 17.19%
2008-10-28 0 0.320 0.295 0.320 0.255 0.320 528,000 155,640 0.2948 4.563 4.207 4.563 3.636 4.563 37,026 4.2035 -8.57%
2008-10-27 0 0.350 0.270 0.350 0.255 0.350 384,000 102,920 0.2680 4.991 3.850 4.991 3.636 4.991 26,928 3.8220 16.67%
2008-10-24 0 0.300 0.300 0.320 0.255 0.320 244,000 71,280 0.2921 4.278 4.278 4.563 3.636 4.563 17,111 4.1659 -6.25%
2008-10-23 0 0.320 0.280 0.320 0.280 0.320 532,000 150,700 0.2833 4.563 3.993 4.563 3.993 4.563 37,307 4.0395 -8.57%
2008-10-22 0 0.350 0.295 0.360 0.275 0.350 344,000 100,280 0.2915 4.991 4.207 5.134 3.922 4.991 24,123 4.1570 2.94%
2008-10-21 0 0.340 0.340 0.345 0.320 0.345 184,000 59,560 0.3237 4.848 4.848 4.920 4.563 4.920 12,903 4.6160 -8.11%
2008-10-20 0 0.370 0.335 0.375 0.330 0.380 268,000 99,040 0.3696 5.276 4.777 5.348 4.706 5.419 18,794 5.2699 -5.13%
2008-10-17 0 0.390 0.390 0.400 0.350 0.350 20,000 7,000 0.3500 5.561 5.561 5.704 4.991 4.991 1,403 4.9911 -2.50%
2008-10-16 0 0.400 0.340 0.400 0.310 0.400 306,000 114,680 0.3748 5.704 4.848 5.704 4.421 5.704 21,458 5.3443 0.00%
2008-10-15 0 0.400 0.390 0.400 0.335 0.430 108,000 42,860 0.3969 5.704 5.561 5.704 4.777 6.132 7,574 5.6592 -8.05%
2008-10-14 0 0.435 0.435 0.455 0.435 0.480 164,000 74,180 0.4523 6.203 6.203 6.488 6.203 6.845 11,501 6.4501 -5.43%
2008-10-13 0 0.460 0.460 0.480 0.435 0.480 204,000 94,460 0.4630 6.560 6.560 6.845 6.203 6.845 14,306 6.6030 5.75%
2008-10-10 0 0.435 0.420 0.435 0.430 0.470 360,000 162,040 0.4501 6.203 5.989 6.203 6.132 6.702 25,245 6.4187 -16.35%
2008-10-09 0 0.520 0.510 0.520 0.500 0.520 712,000 356,800 0.5011 7.415 7.273 7.415 7.130 7.415 49,929 7.1461 1.96%
2008-10-08 0 0.510 0.500 0.560 0.470 0.520 212,000 108,440 0.5115 7.273 7.130 7.986 6.702 7.415 14,867 7.2942 -15.00%
2008-10-06 0 0.600 0.550 0.660 - - 8,000 4,400 0.5500 8.556 7.843 9.412 - - 561 7.8431 0.00%
2008-10-03 0 0.600 0.590 0.620 0.600 0.600 100,000 60,000 0.6000 8.556 8.414 8.841 8.556 8.556 7,013 8.5561 0.00%
2008-10-02 0 0.600 0.600 0.650 0.600 0.620 228,000 137,920 0.6049 8.556 8.556 9.269 8.556 8.841 15,989 8.6262 -7.69%
2008-09-30 0 0.650 0.640 0.680 0.550 0.650 380,000 244,040 0.6422 9.269 9.127 9.697 7.843 9.269 26,648 9.1581 -2.99%
2008-09-29 0 0.670 0.670 0.700 0.670 0.680 136,000 91,480 0.6726 9.554 9.554 9.982 9.554 9.697 9,537 9.5921 -1.47%
2008-09-26 0 0.680 0.660 0.690 0.680 0.680 8,000 5,440 0.6800 9.697 9.412 9.840 9.697 9.697 561 9.6969 3.03%
2008-09-25 0 0.660 0.660 0.740 0.640 0.660 124,000 81,120 0.6542 9.412 9.412 10.55 9.127 9.412 8,696 9.3289 3.13%
2008-09-24 0 0.640 0.640 0.660 0.630 0.660 452,000 285,120 0.6308 9.127 9.127 9.412 8.984 9.412 31,697 8.9953 -1.54%
2008-09-23 0 0.650 0.600 0.650 0.660 0.660 40,000 26,400 0.6600 9.269 8.556 9.269 9.412 9.412 2,805 9.4117 -1.52%
2008-09-22 0 0.660 0.650 0.660 0.640 0.660 304,000 198,840 0.6541 9.412 9.269 9.412 9.127 9.412 21,318 9.3273 3.13%
2008-09-19 0 0.640 0.630 0.650 0.610 0.670 456,000 294,200 0.6452 9.127 8.984 9.269 8.699 9.554 31,977 9.2003 0.00%
2008-09-18 0 0.640 0.590 0.640 0.520 0.640 544,000 307,440 0.5651 9.127 8.414 9.127 7.415 9.127 38,148 8.0591 -8.57%
2008-09-17 0 0.700 0.680 0.700 0.620 0.760 836,000 589,720 0.7054 9.982 9.697 9.982 8.841 10.84 58,625 10.059 -7.89%
2008-09-16 0 0.760 0.760 0.780 0.750 0.800 352,000 274,880 0.7809 10.84 10.84 11.12 10.70 11.41 24,684 11.136 -10.59%
2008-09-12 0 0.850 0.790 0.850 0.780 0.850 188,000 152,240 0.8098 12.12 11.27 12.12 11.12 12.12 13,184 11.548 2.41%
2008-09-11 0 0.830 0.800 0.830 0.800 0.870 556,000 454,320 0.8171 11.84 11.41 11.84 11.41 12.41 38,990 11.652 -4.60%
2008-09-10 0 0.870 0.830 0.860 0.820 0.880 172,000 143,280 0.8330 12.41 11.84 12.26 11.69 12.55 12,062 11.879 -1.14%
2008-09-09 0 0.880 0.840 0.880 0.850 0.880 116,000 99,080 0.8541 12.55 11.98 12.55 12.12 12.55 8,135 12.180 0.00%
2008-09-08 0 0.880 0.840 0.880 0.830 0.880 472,000 404,320 0.8566 12.55 11.98 12.55 11.84 12.55 33,099 12.215 -1.12%
2008-09-05 0 0.890 0.830 0.890 0.810 0.890 144,000 122,680 0.8519 12.69 11.84 12.69 11.55 12.69 10,098 12.149 -1.11%
2008-09-04 0 0.900 0.850 0.900 0.840 0.900 432,000 379,880 0.8794 12.83 12.12 12.83 11.98 12.83 30,294 12.540 -1.10%
2008-09-03 0 0.910 0.830 0.920 - - 40,000 34,000 0.8500 12.98 11.84 13.12 - - 2,805 12.121 0.00%
2008-09-02 0 0.910 0.880 0.910 0.810 0.940 884,000 795,880 0.9003 12.98 12.55 12.98 11.55 13.40 61,991 12.839 -1.09%
2008-09-01 0 0.920 0.890 0.920 0.900 0.920 8,000 7,280 0.9100 13.12 12.69 13.12 12.83 13.12 561 12.977 0.00%
2008-08-29 0 0.920 0.920 0.940 0.920 0.970 240,000 223,760 0.9323 13.12 13.12 13.40 13.12 13.83 16,830 13.295 -4.17%
2008-08-28 0 0.960 0.910 0.960 0.900 0.960 256,000 236,640 0.9244 13.69 12.98 13.69 12.83 13.69 17,952 13.182 4.35%
2008-08-27 0 0.920 0.900 0.920 0.910 0.920 124,000 112,880 0.9103 13.12 12.83 13.12 12.98 13.12 8,696 12.981 1.10%
2008-08-26 0 0.910 0.860 0.910 0.910 0.910 4,000 3,640 0.9100 12.98 12.26 12.98 12.98 12.98 281 12.977 0.00%
2008-08-25 0 0.910 0.880 0.910 0.880 0.910 320,000 285,240 0.8914 12.98 12.55 12.98 12.55 12.98 22,440 12.711 0.00%
2008-08-21 0 0.910 0.860 0.910 0.890 0.910 40,000 35,840 0.8960 12.98 12.26 12.98 12.69 12.98 2,805 12.777 -1.09%
2008-08-20 0 0.920 0.900 0.920 0.910 0.920 232,000 213,320 0.9195 13.12 12.83 13.12 12.98 13.12 16,269 13.112 0.00%
2008-08-19 0 0.920 0.850 0.920 - - 0 0 - 13.12 12.12 13.12 - - 0 - -1.08%
2008-08-18 0 0.930 0.820 0.930 0.860 0.930 88,000 79,120 0.8991 13.26 11.69 13.26 12.26 13.26 6,171 12.821 -1.06%
2008-08-15 0 0.940 0.910 0.940 0.910 0.950 244,000 226,400 0.9279 13.40 12.98 13.40 12.98 13.55 17,111 13.232 2.17%
2008-08-14 0 0.920 0.910 0.920 0.900 0.930 100,000 90,440 0.9044 13.12 12.98 13.12 12.83 13.26 7,013 12.897 6.98%
2008-08-13 0 0.860 0.860 0.870 0.820 0.860 1,104,000 935,360 0.8472 12.26 12.26 12.41 11.69 12.26 77,418 12.082 -5.49%
2008-08-12 0 0.910 0.880 0.910 0.870 0.910 164,000 146,040 0.8905 12.98 12.55 12.98 12.41 12.98 11,501 12.699 0.00%
2008-08-11 0 0.910 0.900 0.910 0.800 0.970 380,000 337,000 0.8868 12.98 12.83 12.98 11.41 13.83 26,648 12.647 -2.15%
2008-08-08 0 0.930 0.890 0.910 0.900 0.940 560,000 514,200 0.9182 13.26 12.69 12.98 12.83 13.40 39,270 13.094 -3.12%
2008-08-07 0 0.960 0.940 0.960 0.930 0.960 492,000 464,360 0.9438 13.69 13.40 13.69 13.26 13.69 34,502 13.459 1.05%
2008-08-05 0 0.950 0.940 0.960 0.940 0.970 480,000 456,360 0.9508 13.55 13.40 13.69 13.40 13.83 33,660 13.558 -2.06%
2008-08-04 0 0.970 0.970 0.980 0.940 0.970 996,000 985,480 0.9894 13.83 13.83 13.98 13.40 13.83 69,845 14.110 0.00%
2008-08-01 0 0.970 0.960 0.970 0.950 0.980 64,000 61,440 0.9600 13.83 13.69 13.83 13.55 13.98 4,488 13.690 2.11%
2008-07-31 0 0.950 0.940 0.950 0.900 0.950 496,000 462,080 0.9316 13.55 13.40 13.55 12.83 13.55 34,782 13.285 3.26%
2008-07-30 0 0.920 0.920 0.950 0.920 0.940 368,000 343,240 0.9327 13.12 13.12 13.55 13.12 13.40 25,806 13.301 0.00%
2008-07-29 0 0.920 0.920 0.940 0.910 0.920 160,000 145,720 0.9108 13.12 13.12 13.40 12.98 13.12 11,220 12.987 0.00%
2008-07-28 0 0.920 0.920 0.950 0.910 0.930 188,000 173,320 0.9219 13.12 13.12 13.55 12.98 13.26 13,184 13.147 0.00%
2008-07-25 0 0.920 0.920 0.940 0.910 0.920 140,000 127,800 0.9129 13.12 13.12 13.40 12.98 13.12 9,818 13.018 -3.16%
2008-07-24 0 0.950 0.940 0.960 0.940 0.950 128,000 121,520 0.9494 13.55 13.40 13.69 13.40 13.55 8,976 13.538 1.06%
2008-07-23 0 0.940 0.940 0.960 0.930 0.960 380,000 360,240 0.9480 13.40 13.40 13.69 13.26 13.69 26,648 13.519 1.08%
2008-07-22 0 0.930 0.910 0.940 0.920 0.940 224,000 208,840 0.9323 13.26 12.98 13.40 13.12 13.40 15,708 13.295 1.09%
2008-07-21 0 0.920 0.900 0.920 0.890 0.990 620,000 575,800 0.9287 13.12 12.83 13.12 12.69 14.12 43,478 13.244 3.37%
2008-07-18 0 0.890 0.880 0.900 0.890 0.910 336,000 301,560 0.8975 12.69 12.55 12.83 12.69 12.98 23,562 12.799 -6.32%
2008-07-17 0 0.950 0.940 0.950 0.910 0.950 100,000 91,920 0.9192 13.55 13.40 13.55 12.98 13.55 7,013 13.108 3.26%
2008-07-16 0 0.920 0.900 0.920 0.920 0.930 112,000 103,280 0.9221 13.12 12.83 13.12 13.12 13.26 7,854 13.150 -1.08%
2008-07-15 0 0.930 0.890 0.930 0.880 0.940 60,000 54,320 0.9053 13.26 12.69 13.26 12.55 13.40 4,208 12.910 2.20%
2008-07-14 0 0.910 0.900 0.910 0.900 0.920 92,000 83,360 0.9061 12.98 12.83 12.98 12.83 13.12 6,452 12.921 -3.19%
2008-07-11 0 0.940 0.890 0.950 0.880 0.940 124,000 112,080 0.9039 13.40 12.69 13.55 12.55 13.40 8,696 12.889 3.30%
2008-07-10 0 0.910 0.900 0.920 0.900 0.930 236,000 212,920 0.9022 12.98 12.83 13.12 12.83 13.26 16,550 12.866 1.11%
2008-07-09 0 0.900 0.890 0.900 0.870 0.920 416,000 374,000 0.8990 12.83 12.69 12.83 12.41 13.12 29,172 12.820 3.45%
2008-07-08 0 0.870 0.870 0.880 0.860 0.940 744,000 662,040 0.8898 12.41 12.41 12.55 12.26 13.40 52,173 12.689 -11.22%
2008-07-07 0 0.980 0.960 0.980 0.950 1.000 774,000 763,440 0.9864 13.98 13.69 13.98 13.55 14.26 54,277 14.066 -8.41%
2008-07-04 0 1.070 1.060 1.070 1.000 1.150 1,128,000 1,197,840 1.0619 15.26 15.12 15.26 14.26 16.40 79,101 15.143 -9.32%
2008-07-03 0 1.180 1.150 1.190 1.160 1.190 452,000 530,600 1.1739 16.83 16.40 16.97 16.54 16.97 31,697 16.740 -4.84%
2008-07-02 0 1.240 1.210 1.240 1.180 1.240 220,000 265,920 1.2087 17.68 17.25 17.68 16.83 17.68 15,428 17.237 0.00%
2008-06-30 0 1.240 1.210 1.230 1.200 1.250 472,000 569,520 1.2066 17.68 17.25 17.54 17.11 17.83 33,099 17.207 1.64%
2008-06-27 0 1.220 1.190 1.240 1.160 1.240 1,036,000 1,238,840 1.1958 17.40 16.97 17.68 16.54 17.68 72,650 17.052 -2.40%
2008-06-26 0 1.250 1.230 1.250 1.210 1.250 784,000 970,040 1.2373 17.83 17.54 17.83 17.25 17.83 54,978 17.644 4.17%
2008-06-25 0 1.200 1.180 1.200 1.180 1.200 320,000 380,680 1.1896 17.11 16.83 17.11 16.83 17.11 22,440 16.964 1.69%
2008-06-24 0 1.180 1.170 1.180 1.170 1.210 1,156,000 1,378,840 1.1928 16.83 16.68 16.83 16.68 17.25 81,065 17.009 -4.84%
2008-06-23 0 1.240 1.230 1.250 1.210 1.240 352,000 427,800 1.2153 17.68 17.54 17.83 17.25 17.68 24,684 17.331 -0.80%
2008-06-20 0 1.250 1.240 1.250 1.230 1.260 1,016,000 1,261,920 1.2420 17.83 17.68 17.83 17.54 17.97 71,247 17.712 -0.79%
2008-06-19 0 1.260 1.250 1.260 1.250 1.290 644,000 810,960 1.2593 17.97 17.83 17.97 17.83 18.40 45,161 17.957 -3.08%
2008-06-18 0 1.300 1.280 1.290 1.260 1.300 544,000 693,920 1.2756 18.54 18.25 18.40 17.97 18.54 38,148 18.190 0.00%
2008-06-17 0 1.300 1.280 1.300 1.280 1.340 856,000 1,104,000 1.2897 18.54 18.25 18.54 18.25 19.11 60,027 18.392 -3.70%
2008-06-16 0 1.350 1.350 1.370 1.330 1.480 3,896,000 5,394,520 1.3846 19.25 19.25 19.54 18.97 21.11 273,208 19.745 -2.88%
2008-06-13 0 1.390 1.390 1.400 1.240 1.390 4,608,000 6,122,120 1.3286 19.82 19.82 19.96 17.68 19.82 323,137 18.946 11.20%
2008-06-12 0 1.250 1.250 1.260 1.230 1.260 876,000 1,091,800 1.2463 17.83 17.83 17.97 17.54 17.97 61,430 17.773 -3.10%
2008-06-11 0 1.290 1.270 1.290 1.230 1.290 952,000 1,199,440 1.2599 18.40 18.11 18.40 17.54 18.40 66,759 17.967 2.38%
2008-06-10 0 1.260 1.250 1.260 1.220 1.290 1,700,000 2,116,760 1.2452 17.97 17.83 17.97 17.40 18.40 119,213 17.756 -4.55%
2008-06-06 0 1.320 1.310 1.320 1.280 1.330 2,260,000 2,971,760 1.3149 18.82 18.68 18.82 18.25 18.97 158,483 18.751 2.33%
2008-06-05 0 1.290 1.280 1.290 1.240 1.290 604,000 760,200 1.2586 18.40 18.25 18.40 17.68 18.40 42,356 17.948 1.57%
2008-06-04 0 1.270 1.250 1.260 1.230 1.270 840,000 1,050,440 1.2505 18.11 17.83 17.97 17.54 18.11 58,905 17.833 0.79%
2008-06-03 0 1.260 1.250 1.270 1.230 1.280 840,000 1,052,080 1.2525 17.97 17.83 18.11 17.54 18.25 58,905 17.861 -2.33%
2008-06-02 0 1.290 1.280 1.290 1.200 1.370 2,016,000 2,558,520 1.2691 18.40 18.25 18.40 17.11 19.54 141,372 18.098 -3.01%
2008-05-30 0 1.330 1.310 1.320 1.260 1.330 1,048,000 1,349,280 1.2875 18.97 18.68 18.82 17.97 18.97 73,491 18.360 3.10%
2008-05-29 0 1.290 1.280 1.290 1.260 1.330 1,968,000 2,521,840 1.2814 18.40 18.25 18.40 17.97 18.97 138,006 18.273 1.57%
2008-05-28 0 1.270 1.270 1.280 1.230 1.290 940,000 1,170,680 1.2454 18.11 18.11 18.25 17.54 18.40 65,918 17.760 0.79%
2008-05-27 0 1.260 1.240 1.260 1.230 1.260 880,000 1,094,320 1.2435 17.97 17.68 17.97 17.54 17.97 61,710 17.733 0.80%
2008-05-26 0 1.250 1.240 1.250 1.210 1.270 656,000 806,280 1.2291 17.83 17.68 17.83 17.25 18.11 46,002 17.527 -0.79%
2008-05-23 0 1.260 1.260 1.270 1.250 1.300 1,968,000 2,488,480 1.2645 17.97 17.97 18.11 17.83 18.54 138,006 18.032 -2.33%
2008-05-22 0 1.290 1.280 1.290 1.200 1.290 1,176,000 1,469,320 1.2494 18.40 18.25 18.40 17.11 18.40 82,467 17.817 0.78%
2008-05-21 0 1.280 1.290 1.300 1.170 1.290 3,612,000 4,398,160 1.2177 18.25 18.40 18.54 16.68 18.40 253,292 17.364 3.23%
2008-05-20 0 1.240 1.240 1.250 1.240 1.310 2,668,000 3,380,000 1.2669 17.68 17.68 17.83 17.68 18.68 187,094 18.066 -5.34%
2008-05-19 0 1.310 1.300 1.310 1.260 1.350 6,180,000 8,087,880 1.3087 18.68 18.54 18.68 17.97 19.25 433,374 18.663 4.80%
2008-05-16 0 1.250 1.240 1.250 1.110 1.360 8,708,000 10,829,360 1.2436 17.83 17.68 17.83 15.83 19.39 610,650 17.734 -6.02%
2008-05-15 0 1.330 1.320 1.330 1.300 1.370 4,616,000 6,121,840 1.3262 18.97 18.82 18.97 18.54 19.54 323,698 18.912 -1.48%
2008-05-14 0 1.350 1.340 1.350 1.310 1.410 6,620,000 8,875,880 1.3408 19.25 19.11 19.25 18.68 20.11 464,229 19.120 -1.46%
2008-05-13 0 1.370 1.350 1.370 1.240 1.420 25,352,000 33,840,920 1.3348 19.54 19.25 19.54 17.68 20.25 1,777,814 19.035 15.13%
2008-05-09 0 1.190 1.180 1.190 1.130 1.220 13,932,000 16,382,720 1.1759 16.97 16.83 16.97 16.11 17.40 976,984 16.769 8.18%
2008-05-08 0 1.100 1.090 1.100 0.950 1.100 4,260,000 4,367,960 1.0253 15.69 15.54 15.69 13.55 15.69 298,733 14.622 14.58%
2008-05-07 0 0.960 0.940 0.960 0.920 1.010 2,600,000 2,485,800 0.9561 13.69 13.40 13.69 13.12 14.40 182,325 13.634 3.23%
2008-05-06 0 0.930 0.910 0.930 0.890 0.950 1,260,000 1,144,440 0.9083 13.26 12.98 13.26 12.69 13.55 88,358 12.952 2.20%
2008-05-05 0 0.910 0.900 0.910 0.890 0.970 1,416,000 1,283,080 0.9061 12.98 12.83 12.98 12.69 13.83 99,297 12.922 -3.19%
2008-05-02 0 0.940 0.920 0.940 0.850 1.060 6,588,000 6,245,520 0.9480 13.40 13.12 13.40 12.12 15.12 461,985 13.519 -1.05%
2008-04-30 0 0.950 0.950 0.960 0.840 1.110 9,608,000 9,548,440 0.9938 13.55 13.55 13.69 11.98 15.83 673,763 14.172 14.46%
2008-04-29 0 0.830 0.830 0.840 0.820 0.840 6,500,000 5,393,360 0.8297 11.84 11.84 11.98 11.69 11.98 455,814 11.832 0.00%
2008-04-28 0 0.830 0.820 0.830 0.810 0.840 1,984,000 1,643,040 0.8281 11.84 11.69 11.84 11.55 11.98 139,128 11.810 2.47%
2008-04-25 0 0.810 0.800 0.810 0.760 0.810 744,000 585,040 0.7863 11.55 11.41 11.55 10.84 11.55 52,173 11.213 1.25%
2008-04-24 0 0.800 0.790 0.800 0.770 0.810 832,000 654,080 0.7862 11.41 11.27 11.41 10.98 11.55 58,344 11.211 2.56%
2008-04-23 0 0.780 0.780 0.790 0.750 0.780 2,892,000 2,189,040 0.7569 11.12 11.12 11.27 10.70 11.12 202,802 10.794 0.00%
2008-04-22 0 0.780 0.770 0.780 0.760 0.790 568,000 437,760 0.7707 11.12 10.98 11.12 10.84 11.27 39,831 10.990 -1.27%
2008-04-21 0 0.790 0.780 0.790 0.780 0.800 296,000 232,120 0.7842 11.27 11.12 11.27 11.12 11.41 20,757 11.183 1.28%
2008-04-18 0 0.780 0.780 0.790 0.780 0.780 44,000 34,320 0.7800 11.12 11.12 11.27 11.12 11.12 3,086 11.123 -2.50%
2008-04-17 0 0.800 0.790 0.800 0.780 0.810 484,000 384,120 0.7936 11.41 11.27 11.41 11.12 11.55 33,941 11.317 -1.23%
2008-04-16 0 0.810 0.790 0.810 0.760 0.820 4,332,000 3,368,360 0.7776 11.55 11.27 11.55 10.84 11.69 303,782 11.088 0.00%
2008-04-15 0 0.810 0.810 0.830 0.810 0.850 1,224,000 1,007,040 0.8227 11.55 11.55 11.84 11.55 12.12 85,833 11.733 -4.71%
2008-04-14 0 0.850 0.840 0.860 0.820 0.860 816,000 685,680 0.8403 12.12 11.98 12.26 11.69 12.26 57,222 11.983 -2.30%
2008-04-11 0 0.870 0.860 0.870 0.860 0.890 2,584,000 2,250,720 0.8710 12.41 12.26 12.41 12.26 12.69 181,203 12.421 3.57%
2008-04-10 0 0.840 0.830 0.840 0.820 0.850 436,000 361,080 0.8282 11.98 11.84 11.98 11.69 12.12 30,575 11.810 1.20%
2008-04-09 0 0.830 0.800 0.860 0.790 0.860 1,168,000 955,600 0.8182 11.84 11.41 12.26 11.27 12.26 81,906 11.667 0.00%
2008-04-08 0 0.830 0.830 0.840 0.820 0.870 632,000 529,960 0.8385 11.84 11.84 11.98 11.69 12.41 44,319 11.958 -3.49%
2008-04-07 0 0.860 0.850 0.860 0.780 0.890 2,264,000 1,867,600 0.8249 12.26 12.12 12.26 11.12 12.69 158,763 11.763 10.26%
2008-04-03 0 0.780 0.780 0.790 0.780 0.790 452,000 355,000 0.7854 11.12 11.12 11.27 11.12 11.27 31,697 11.200 -1.27%
2008-04-02 0 0.790 0.790 0.800 0.780 0.810 104,000 82,360 0.7919 11.27 11.27 11.41 11.12 11.55 7,293 11.293 2.60%
2008-04-01 0 0.770 0.770 0.780 0.770 0.790 380,000 294,000 0.7737 10.98 10.98 11.12 10.98 11.27 26,648 11.033 -1.28%
2008-03-31 0 0.780 0.770 0.780 0.750 0.780 284,000 219,840 0.7741 11.12 10.98 11.12 10.70 11.12 19,916 11.039 0.00%
2008-03-28 0 0.780 0.780 0.790 0.780 0.790 364,000 285,120 0.7833 11.12 11.12 11.27 11.12 11.27 25,526 11.170 0.00%
2008-03-27 0 0.780 0.780 0.790 0.770 0.800 636,000 501,360 0.7883 11.12 11.12 11.27 10.98 11.41 44,600 11.241 -1.27%
2008-03-26 0 0.790 0.780 0.800 0.770 0.800 252,000 198,120 0.7862 11.27 11.12 11.41 10.98 11.41 17,672 11.211 -2.47%
2008-03-25 0 0.810 0.800 0.820 0.760 0.820 536,000 421,840 0.7870 11.55 11.41 11.69 10.84 11.69 37,587 11.223 1.25%
2008-03-20 0 0.800 0.790 0.800 0.780 0.800 952,000 748,200 0.7859 11.41 11.27 11.41 11.12 11.41 66,759 11.207 1.27%
2008-03-19 0 0.790 0.790 0.810 0.760 0.810 1,392,000 1,105,440 0.7941 11.27 11.27 11.55 10.84 11.55 97,614 11.325 5.33%
2008-03-18 0 0.750 0.720 0.750 0.710 0.780 992,000 725,840 0.7317 10.70 10.27 10.70 10.12 11.12 69,564 10.434 -1.32%
2008-03-17 0 0.760 0.740 0.760 0.690 0.760 972,000 705,760 0.7261 10.84 10.55 10.84 9.840 10.84 68,162 10.354 -3.80%
2008-03-14 0 0.790 0.780 0.800 0.770 0.840 704,000 562,960 0.7997 11.27 11.12 11.41 10.98 11.98 49,368 11.403 -2.47%
2008-03-13 0 0.810 0.800 0.810 0.800 0.840 868,000 710,240 0.8182 11.55 11.41 11.55 11.41 11.98 60,869 11.668 -2.41%
2008-03-12 0 0.830 0.800 0.840 0.780 0.830 692,000 552,600 0.7986 11.84 11.41 11.98 11.12 11.84 48,527 11.388 3.75%
2008-03-11 0 0.800 0.760 0.800 0.750 0.850 280,000 215,640 0.7701 11.41 10.84 11.41 10.70 12.12 19,635 10.982 6.67%
2008-03-10 0 0.750 0.750 0.770 0.740 0.800 380,000 287,840 0.7575 10.70 10.70 10.98 10.55 11.41 26,648 10.802 -6.25%
2008-03-07 0 0.800 0.780 0.810 0.770 0.800 260,000 203,680 0.7834 11.41 11.12 11.55 10.98 11.41 18,233 11.171 0.00%
2008-03-06 0 0.800 0.800 0.820 0.780 0.830 248,000 198,600 0.8008 11.41 11.41 11.69 11.12 11.84 17,391 11.420 -1.23%
2008-03-05 0 0.810 0.770 0.820 0.790 0.830 596,000 483,200 0.8107 11.55 10.98 11.69 11.27 11.84 41,795 11.561 -1.22%
2008-03-04 0 0.820 0.820 0.830 0.820 0.850 232,000 195,000 0.8405 11.69 11.69 11.84 11.69 12.12 16,269 11.986 -2.38%
2008-03-03 0 0.840 0.840 0.850 0.800 0.860 476,000 392,240 0.8240 11.98 11.98 12.12 11.41 12.26 33,380 11.751 1.20%
2008-02-29 0 0.830 0.830 0.850 0.820 0.850 612,000 513,000 0.8382 11.84 11.84 12.12 11.69 12.12 42,917 11.953 -1.19%
2008-02-28 0 0.840 0.840 0.860 0.840 0.860 470,000 402,240 0.8558 11.98 11.98 12.26 11.98 12.26 32,959 12.204 -3.45%
2008-02-27 0 0.870 0.870 0.880 0.860 0.890 668,000 585,960 0.8772 12.41 12.41 12.55 12.26 12.69 46,844 12.509 1.16%
2008-02-26 0 0.860 0.850 0.860 0.840 0.870 372,000 318,200 0.8554 12.26 12.12 12.26 11.98 12.41 26,087 12.198 -1.15%
2008-02-25 0 0.870 0.830 0.870 0.820 0.890 904,000 783,160 0.8663 12.41 11.84 12.41 11.69 12.69 63,393 12.354 1.16%
2008-02-22 0 0.860 0.830 0.860 0.810 0.890 874,000 736,220 0.8424 12.26 11.84 12.26 11.55 12.69 61,289 12.012 3.61%
2008-02-21 0 0.830 0.830 0.840 0.820 0.880 864,000 741,320 0.8580 11.84 11.84 11.98 11.69 12.55 60,588 12.235 -2.35%
2008-02-20 0 0.850 0.840 0.850 0.840 0.950 1,196,000 1,042,920 0.8720 12.12 11.98 12.12 11.98 13.55 83,870 12.435 -7.61%
2008-02-19 0 0.920 0.920 0.930 0.810 0.940 2,020,000 1,830,080 0.9060 13.12 13.12 13.26 11.55 13.40 141,653 12.919 16.46%
2008-02-18 0 0.790 0.790 0.810 0.790 0.830 452,000 367,600 0.8133 11.27 11.27 11.55 11.27 11.84 31,697 11.597 -1.25%
2008-02-15 0 0.800 0.800 0.810 0.740 0.800 1,260,000 979,320 0.7772 11.41 11.41 11.55 10.55 11.41 88,358 11.084 3.90%
2008-02-14 0 0.770 0.750 0.770 0.750 0.810 452,000 344,160 0.7614 10.98 10.70 10.98 10.70 11.55 31,697 10.858 2.67%
2008-02-13 0 0.750 0.750 0.770 0.750 0.830 392,000 300,480 0.7665 10.70 10.70 10.98 10.70 11.84 27,489 10.931 -1.32%
2008-02-12 0 0.760 0.740 0.770 0.740 0.760 248,000 185,440 0.7477 10.84 10.55 10.98 10.55 10.84 17,391 10.663 -6.17%
2008-02-11 0 0.810 0.730 0.810 0.750 0.830 180,000 141,320 0.7851 11.55 10.41 11.55 10.70 11.84 12,623 11.196 -1.22%
2008-02-06 0 0.820 0.800 0.830 0.750 0.820 192,000 151,960 0.7915 11.69 11.41 11.84 10.70 11.69 13,464 11.286 2.50%
2008-02-05 0 0.800 0.790 0.830 0.800 0.880 244,000 204,440 0.8379 11.41 11.27 11.84 11.41 12.55 17,111 11.948 -4.76%
2008-02-04 0 0.840 0.830 0.850 0.770 0.870 524,000 442,480 0.8444 11.98 11.84 12.12 10.98 12.41 36,746 12.042 7.69%
2008-02-01 0 0.780 0.770 0.780 0.770 0.820 144,000 113,480 0.7881 11.12 10.98 11.12 10.98 11.69 10,098 11.238 2.63%
2008-01-31 0 0.760 0.750 0.760 0.750 0.760 380,000 287,720 0.7572 10.84 10.70 10.84 10.70 10.84 26,648 10.797 -2.56%
2008-01-30 0 0.780 0.760 0.800 0.760 0.850 520,000 418,480 0.8048 11.12 10.84 11.41 10.84 12.12 36,465 11.476 -8.24%
2008-01-29 0 0.850 0.850 0.860 0.850 0.930 656,000 583,240 0.8891 12.12 12.12 12.26 12.12 13.26 46,002 12.679 -5.56%
2008-01-28 0 0.900 0.900 0.920 0.850 1.000 1,140,000 1,059,640 0.9295 12.83 12.83 13.12 12.12 14.26 79,943 13.255 -9.09%
2008-01-25 0 0.990 0.950 0.980 0.880 1.200 6,920,000 7,400,920 1.0695 14.12 13.55 13.98 12.55 17.11 485,266 15.251 12.50%
2008-01-24 0 0.880 0.880 0.890 0.590 0.930 8,642,000 6,721,140 0.7777 12.55 12.55 12.69 8.414 13.26 606,022 11.091 51.72%
2008-01-23 0 0.580 0.570 0.580 0.580 0.690 1,648,000 1,013,000 0.6147 8.271 8.128 8.271 8.271 9.840 115,566 8.7655 -9.38%
2008-01-22 0 0.640 0.620 0.640 0.600 0.700 2,464,000 1,568,240 0.6365 9.127 8.841 9.127 8.556 9.982 172,788 9.0761 -17.95%
2008-01-21 0 0.780 0.720 0.780 0.720 0.800 944,000 712,960 0.7553 11.12 10.27 11.12 10.27 11.41 66,198 10.770 -2.50%
2008-01-18 0 0.800 0.800 0.810 0.730 0.810 4,272,000 3,295,120 0.7713 11.41 11.41 11.55 10.41 11.55 299,575 10.999 1.27%
2008-01-17 0 0.790 0.780 0.790 0.780 0.800 824,000 655,040 0.7950 11.27 11.12 11.27 11.12 11.41 57,783 11.336 -1.25%
2008-01-16 0 0.800 0.770 0.800 0.740 0.810 2,468,000 1,948,200 0.7894 11.41 10.98 11.41 10.55 11.55 173,069 11.257 -4.76%
2008-01-15 0 0.840 0.830 0.840 0.820 0.950 17,556,000 14,620,640 0.8328 11.98 11.84 11.98 11.69 13.55 1,231,118 11.876 -9.68%
2008-01-14 0 0.930 0.910 0.930 0.880 0.930 398,000 356,640 0.8961 13.26 12.98 13.26 12.55 13.26 27,910 12.778 -1.06%
2008-01-11 0 0.940 0.930 0.940 0.900 0.940 332,000 306,520 0.9233 13.40 13.26 13.40 12.83 13.40 23,282 13.166 0.00%
2008-01-10 0 0.940 0.910 0.940 0.850 0.950 1,660,000 1,536,920 0.9259 13.40 12.98 13.40 12.12 13.55 116,408 13.203 5.62%
2008-01-09 0 0.890 0.890 0.900 0.860 0.940 3,582,000 3,187,640 0.8899 12.69 12.69 12.83 12.26 13.40 251,188 12.690 -9.18%
2008-01-08 0 0.980 0.930 0.940 0.930 1.020 1,948,000 1,883,720 0.9670 13.98 13.26 13.40 13.26 14.55 136,604 13.790 -3.92%
2008-01-07 0 1.020 1.050 1.060 0.980 1.100 2,410,000 2,427,480 1.0073 14.55 14.97 15.12 13.98 15.69 169,002 14.364 -8.11%
2008-01-04 0 1.110 1.090 1.120 1.100 1.140 1,088,000 1,206,840 1.1092 15.83 15.54 15.97 15.69 16.26 76,296 15.818 -2.63%
2008-01-03 0 1.140 1.090 1.100 1.100 1.200 1,808,000 2,078,600 1.1497 16.26 15.54 15.69 15.69 17.11 126,786 16.395 -5.79%
2008-01-02 0 1.210 1.200 1.210 1.200 1.260 564,000 686,840 1.2178 17.25 17.11 17.25 17.11 17.97 39,551 17.366 -3.97%
2007-12-31 0 1.260 1.250 1.260 1.210 1.260 600,000 740,680 1.2345 17.97 17.83 17.97 17.25 17.97 42,075 17.604 0.00%
2007-12-28 0 1.260 1.260 1.270 1.240 1.300 628,000 790,160 1.2582 17.97 17.97 18.11 17.68 18.54 44,039 17.942 -5.26%
2007-12-27 0 1.330 1.280 1.340 1.280 1.380 1,872,000 2,457,720 1.3129 18.97 18.25 19.11 18.25 19.68 131,274 18.722 1.53%
2007-12-24 0 1.310 1.300 1.310 1.280 1.380 408,000 540,360 1.3244 18.68 18.54 18.68 18.25 19.68 28,611 18.886 -2.96%
2007-12-21 0 1.350 1.330 1.350 1.280 1.390 464,000 612,880 1.3209 19.25 18.97 19.25 18.25 19.82 32,538 18.836 2.27%
2007-12-20 0 1.320 1.280 1.320 1.250 1.370 884,000 1,166,760 1.3199 18.82 18.25 18.82 17.83 19.54 61,991 18.822 3.94%
2007-12-19 0 1.270 1.270 1.280 1.200 1.350 992,000 1,286,520 1.2969 18.11 18.11 18.25 17.11 19.25 69,564 18.494 -5.93%
2007-12-18 0 1.350 1.320 1.350 1.300 1.390 1,148,000 1,551,680 1.3516 19.25 18.82 19.25 18.54 19.82 80,504 19.275 -3.57%
2007-12-17 0 1.400 1.400 1.410 1.260 1.450 1,572,000 2,188,680 1.3923 19.96 19.96 20.11 17.97 20.68 110,237 19.854 -4.11%
2007-12-14 0 1.460 1.430 1.470 1.380 1.520 1,524,000 2,198,200 1.4424 20.82 20.39 20.96 19.68 21.68 106,871 20.569 -3.95%
2007-12-13 0 1.520 1.520 1.560 1.520 1.600 816,000 1,267,080 1.5528 21.68 21.68 22.25 21.68 22.82 57,222 22.143 -5.00%
2007-12-12 0 1.600 1.580 1.620 1.550 1.620 1,020,000 1,612,320 1.5807 22.82 22.53 23.10 22.10 23.10 71,528 22.541 0.63%
2007-12-11 0 1.590 1.560 1.600 1.560 1.650 2,460,000 3,931,720 1.5983 22.67 22.25 22.82 22.25 23.53 172,508 22.792 5.30%
2007-12-10 0 1.510 1.510 1.540 1.510 1.580 824,000 1,271,080 1.5426 21.53 21.53 21.96 21.53 22.53 57,783 21.997 -4.43%
2007-12-07 0 1.580 1.570 1.580 1.550 1.600 560,000 882,560 1.5760 22.53 22.39 22.53 22.10 22.82 39,270 22.474 -0.63%
2007-12-06 0 1.590 1.570 1.600 1.580 1.630 1,758,000 2,809,600 1.5982 22.67 22.39 22.82 22.53 23.24 123,280 22.790 -0.62%
2007-12-05 0 1.600 1.610 1.620 1.580 1.710 1,190,000 1,945,920 1.6352 22.82 22.96 23.10 22.53 24.38 83,449 23.319 -6.43%
2007-12-04 0 1.710 1.700 1.710 1.700 1.850 1,380,000 2,411,480 1.7474 24.38 24.24 24.38 24.24 26.38 96,773 24.919 5.56%
2007-12-03 1 - - - - - 0 0 - 23.10 - - - - 0 - 0.00%
2007-11-30 0 1.620 1.620 1.650 1.620 1.680 1,816,000 3,004,480 1.6544 23.10 23.10 23.53 23.10 23.96 127,347 23.593 1.25%
2007-11-29 0 1.600 1.590 1.630 1.580 1.640 2,030,000 3,256,960 1.6044 22.82 22.67 23.24 22.53 23.39 142,354 22.879 0.63%
2007-11-28 0 1.590 1.590 1.620 1.510 1.680 1,924,000 3,057,720 1.5893 22.67 22.67 23.10 21.53 23.96 134,921 22.663 -4.22%
2007-11-27 0 1.660 1.650 1.660 1.610 1.670 512,000 844,680 1.6498 23.67 23.53 23.67 22.96 23.81 35,904 23.526 -2.35%
2007-11-26 0 1.700 1.700 1.710 1.670 1.800 1,396,000 2,396,680 1.7168 24.24 24.24 24.38 23.81 25.67 97,895 24.482 -0.58%
2007-11-23 0 1.710 1.690 1.700 1.560 1.810 5,248,000 8,895,720 1.6951 24.38 24.10 24.24 22.25 25.81 368,017 24.172 11.76%
2007-11-22 0 1.530 1.500 1.540 1.500 1.720 2,376,000 3,718,600 1.5651 21.82 21.39 21.96 21.39 24.53 166,617 22.318 -10.53%
2007-11-21 0 1.710 1.700 1.740 1.650 1.740 900,000 1,538,200 1.7091 24.38 24.24 24.81 23.53 24.81 63,113 24.372 3.64%
2007-11-20 0 1.650 1.650 1.680 1.560 1.680 1,112,000 1,803,040 1.6214 23.53 23.53 23.96 22.25 23.96 77,979 23.122 -2.94%
2007-11-19 0 1.700 1.690 1.700 1.650 1.780 772,000 1,319,680 1.7094 24.24 24.10 24.24 23.53 25.38 54,137 24.377 -2.30%
2007-11-16 0 1.740 1.730 1.740 1.720 1.800 3,780,000 6,737,880 1.7825 24.81 24.67 24.81 24.53 25.67 265,073 25.419 -0.57%
2007-11-15 0 1.750 1.780 1.790 1.610 1.970 4,074,000 7,216,560 1.7714 24.96 25.38 25.53 22.96 28.09 285,690 25.260 -7.89%
2007-11-14 0 1.900 1.900 1.920 1.850 1.980 3,036,000 5,880,160 1.9368 27.09 27.09 27.38 26.38 28.24 212,900 27.619 0.00%
2007-11-13 0 1.900 1.900 1.940 1.850 2.000 652,000 1,256,000 1.9264 27.09 27.09 27.66 26.38 28.52 45,722 27.471 0.00%
2007-11-12 0 1.900 1.900 1.910 1.820 2.030 1,396,000 2,643,160 1.8934 27.09 27.09 27.24 25.95 28.95 97,895 27.000 -7.77%
2007-11-09 0 2.060 2.060 2.070 2.020 2.150 2,046,000 4,197,580 2.0516 29.38 29.38 29.52 28.81 30.66 143,476 29.256 -2.83%
2007-11-08 0 2.120 2.140 2.170 2.050 2.220 1,492,000 3,139,760 2.1044 30.23 30.52 30.94 29.23 31.66 104,627 30.009 -4.50%
2007-11-07 0 2.220 2.200 2.220 2.180 2.260 1,172,000 2,595,280 2.2144 31.66 31.37 31.66 31.09 32.23 82,187 31.578 1.37%
2007-11-06 0 2.190 2.170 2.200 2.090 2.200 752,000 1,616,920 2.1502 31.23 30.94 31.37 29.80 31.37 52,734 30.662 2.34%
2007-11-05 0 2.140 2.130 2.150 2.120 2.190 1,160,000 2,488,500 2.1453 30.52 30.37 30.66 30.23 31.23 81,345 30.592 -3.60%
2007-11-02 0 2.220 2.200 2.220 2.200 2.260 2,132,000 4,721,960 2.2148 31.66 31.37 31.66 31.37 32.23 149,507 31.584 -2.63%
2007-11-01 0 2.280 2.280 2.300 2.230 2.320 2,146,000 4,852,760 2.2613 32.51 32.51 32.80 31.80 33.08 150,489 32.247 0.44%
2007-10-31 0 2.270 2.270 2.280 2.240 2.340 2,698,000 6,110,960 2.2650 32.37 32.37 32.51 31.94 33.37 189,198 32.299 -0.44%
2007-10-30 0 2.280 2.270 2.280 2.240 2.380 4,240,000 9,730,240 2.2949 32.51 32.37 32.51 31.94 33.94 297,331 32.725 -3.39%
2007-10-29 0 2.360 2.360 2.370 2.300 2.450 3,736,000 8,801,040 2.3557 33.65 33.65 33.80 32.80 34.94 261,988 33.593 0.85%
2007-10-26 0 2.340 2.340 2.360 2.300 2.390 2,380,000 5,580,800 2.3449 33.37 33.37 33.65 32.80 34.08 166,898 33.438 1.30%
2007-10-25 0 2.310 2.300 2.310 2.280 2.440 3,568,000 8,380,920 2.3489 32.94 32.80 32.94 32.51 34.79 250,207 33.496 -2.94%
2007-10-24 0 2.380 2.380 2.400 2.350 2.490 4,592,000 10,977,520 2.3906 33.94 33.94 34.22 33.51 35.51 322,015 34.090 -4.03%
2007-10-23 0 2.480 2.470 2.480 2.420 2.600 1,480,000 3,716,280 2.5110 35.37 35.22 35.37 34.51 37.08 103,785 35.807 2.48%
2007-10-22 0 2.420 2.410 2.420 2.300 2.500 3,464,000 8,342,120 2.4082 34.51 34.37 34.51 32.80 35.65 242,914 34.342 -5.10%
2007-10-18 0 2.550 2.540 2.560 2.450 2.630 2,640,000 6,782,520 2.5691 36.36 36.22 36.51 34.94 37.50 185,130 36.636 -2.67%
2007-10-17 0 2.620 2.620 2.630 2.430 2.640 3,152,000 7,913,880 2.5107 37.36 37.36 37.50 34.65 37.65 221,035 35.804 4.80%
2007-10-16 0 2.500 2.470 2.500 2.430 2.720 5,408,000 13,754,120 2.5433 35.65 35.22 35.65 34.65 38.79 379,237 36.268 -8.09%
2007-10-15 0 2.720 2.720 2.730 2.650 2.900 5,224,000 14,405,120 2.7575 38.79 38.79 38.93 37.79 41.35 366,334 39.322 -2.51%
2007-10-12 0 2.790 2.780 2.790 2.600 2.860 10,772,000 29,468,840 2.7357 39.79 39.64 39.79 37.08 40.78 755,388 39.012 3.33%
2007-10-11 0 2.700 2.690 2.700 2.690 2.800 8,985,400 24,568,148 2.7342 38.50 38.36 38.50 38.36 39.93 630,103 38.991 0.37%
2007-10-10 0 2.690 2.690 2.700 2.500 2.710 13,542,000 35,196,720 2.5991 38.36 38.36 38.50 35.65 38.65 949,635 37.063 8.47%
2007-10-09 1 2.480 2.480 2.490 2.190 2.570 14,578,000 35,732,180 2.4511 35.37 35.37 35.51 31.23 36.65 1,022,285 34.953 11.21%
2007-10-08 0 2.230 2.220 2.230 2.200 2.260 2,234,600 4,983,940 2.2303 31.80 31.66 31.80 31.37 32.23 156,702 31.805 -0.45%
2007-10-05 0 2.240 2.240 2.260 2.180 2.320 4,452,000 9,896,680 2.2230 31.94 31.94 32.23 31.09 33.08 312,197 31.700 1.82%
2007-10-04 0 2.200 2.200 2.210 2.200 2.300 3,120,000 6,968,280 2.2334 31.37 31.37 31.52 31.37 32.80 218,791 31.849 -4.35%
2007-10-03 0 2.300 2.290 2.300 2.280 2.380 4,066,000 9,444,540 2.3228 32.80 32.66 32.80 32.51 33.94 285,129 33.124 -3.77%
2007-10-02 0 2.390 2.380 2.400 2.360 2.490 4,980,000 11,975,120 2.4046 34.08 33.94 34.22 33.65 35.51 349,223 34.291 -2.85%
2007-09-28 0 2.460 2.460 2.480 2.310 2.480 6,894,000 16,535,240 2.3985 35.08 35.08 35.37 32.94 35.37 483,443 34.203 2.50%
2007-09-27 0 2.400 2.370 2.400 2.220 2.430 7,032,000 16,639,720 2.3663 34.22 33.80 34.22 31.66 34.65 493,120 33.744 8.11%
2007-09-25 0 2.220 2.210 2.220 2.180 2.320 3,260,000 7,276,040 2.2319 31.66 31.52 31.66 31.09 33.08 228,608 31.828 -4.31%
2007-09-24 0 2.320 2.290 2.330 2.300 2.400 3,280,000 7,609,760 2.3200 33.08 32.66 33.23 32.80 34.22 230,011 33.084 -2.11%
2007-09-21 0 2.370 2.360 2.370 2.360 2.430 5,788,000 13,828,080 2.3891 33.80 33.65 33.80 33.65 34.65 405,885 34.069 -1.25%
2007-09-20 0 2.400 2.390 2.400 2.310 2.400 3,072,000 7,243,800 2.3580 34.22 34.08 34.22 32.94 34.22 215,425 33.626 1.27%
2007-09-19 0 2.370 2.370 2.380 2.360 2.510 5,124,000 12,509,840 2.4414 33.80 33.80 33.94 33.65 35.79 359,321 34.815 -1.25%
2007-09-18 0 2.400 2.380 2.390 2.290 2.440 10,242,000 24,359,400 2.3784 34.22 33.94 34.08 32.66 34.79 718,222 33.916 6.19%
2007-09-17 0 2.260 2.260 2.270 2.180 2.290 4,812,000 10,829,000 2.2504 32.23 32.23 32.37 31.09 32.66 337,442 32.091 -0.88%
2007-09-14 0 2.280 2.280 2.290 2.280 2.340 2,552,000 5,892,400 2.3089 32.51 32.51 32.66 32.51 33.37 178,959 32.926 -0.87%
2007-09-13 0 2.300 2.290 2.300 2.280 2.420 5,366,000 12,558,380 2.3404 32.80 32.66 32.80 32.51 34.51 376,292 33.374 -2.13%
2007-09-12 0 2.350 2.340 2.350 2.300 2.430 3,604,000 8,538,560 2.3692 33.51 33.37 33.51 32.80 34.65 252,731 33.785 0.43%
2007-09-11 0 2.340 2.320 2.340 2.300 2.430 3,428,000 8,095,000 2.3614 33.37 33.08 33.37 32.80 34.65 240,389 33.675 -0.43%
2007-09-10 0 2.350 2.350 2.360 2.120 2.380 4,884,000 11,126,640 2.2782 33.51 33.51 33.65 30.23 33.94 342,491 32.487 4.91%
2007-09-07 0 2.240 2.230 2.240 2.190 2.290 1,850,000 4,172,100 2.2552 31.94 31.80 31.94 31.23 32.66 129,732 32.159 0.45%
2007-09-06 0 2.230 2.220 2.230 2.200 2.250 2,124,000 4,731,520 2.2276 31.80 31.66 31.80 31.37 32.09 148,946 31.767 -2.62%
2007-09-05 0 2.290 2.260 2.300 2.230 2.450 2,800,000 6,399,960 2.2857 32.66 32.23 32.80 31.80 34.94 196,351 32.595 -0.43%
2007-09-04 0 2.300 2.300 2.310 2.290 2.400 1,864,000 4,327,520 2.3216 32.80 32.80 32.94 32.66 34.22 130,713 33.107 -3.77%
2007-09-03 0 2.390 2.380 2.390 2.150 2.510 2,734,000 6,476,760 2.3690 34.08 33.94 34.08 30.66 35.79 191,722 33.782 -0.42%
2007-08-31 0 2.400 2.350 2.380 2.350 2.490 4,604,000 11,059,280 2.4021 34.22 33.51 33.94 33.51 35.51 322,856 34.254 0.00%
2007-08-30 0 2.400 2.390 2.400 2.390 2.510 11,124,000 26,989,520 2.4262 34.22 34.08 34.22 34.08 35.79 780,072 34.599 3.45%
2007-08-29 0 2.320 2.280 2.340 2.000 2.390 8,394,000 18,028,240 2.1478 33.08 32.51 33.37 28.52 34.08 588,631 30.627 2.20%
2007-08-28 0 2.270 2.280 2.290 2.200 2.500 6,040,000 13,987,440 2.3158 32.37 32.51 32.66 31.37 35.65 423,556 33.024 -8.10%
2007-08-27 0 2.470 2.450 2.470 2.160 2.710 10,180,000 24,743,440 2.4306 35.22 34.94 35.22 30.80 38.65 713,874 34.661 18.18%
2007-08-24 0 2.090 2.080 2.090 1.890 2.090 5,974,000 11,946,640 1.9998 29.80 29.66 29.80 26.95 29.80 418,928 28.517 6.09%
2007-08-23 0 1.970 1.960 1.980 1.850 2.010 10,160,000 19,586,280 1.9278 28.09 27.95 28.24 26.38 28.66 712,472 27.491 14.53%
2007-08-22 0 1.720 1.710 1.720 1.580 1.780 2,312,000 3,984,520 1.7234 24.53 24.38 24.53 22.53 25.38 162,129 24.576 2.99%
2007-08-21 0 1.670 1.660 1.700 1.660 1.850 3,632,000 6,338,280 1.7451 23.81 23.67 24.24 23.67 26.38 254,695 24.886 -7.22%
2007-08-20 0 1.800 1.730 1.800 1.550 1.820 3,860,000 6,360,640 1.6478 25.67 24.67 25.67 22.10 25.95 270,683 23.498 24.14%
2007-08-17 0 1.450 1.430 1.450 1.100 1.650 16,076,000 20,756,420 1.2911 20.68 20.39 20.68 15.69 23.53 1,127,332 18.412 -12.12%
2007-08-16 0 1.650 1.650 1.730 1.630 2.000 7,230,000 12,632,680 1.7473 23.53 23.53 24.67 23.24 28.52 507,005 24.916 -17.91%
2007-08-15 0 2.010 2.010 2.020 1.870 2.050 2,624,000 5,191,400 1.9784 28.66 28.66 28.81 26.67 29.23 184,008 28.213 0.50%
2007-08-14 0 2.000 2.000 2.010 1.900 2.010 2,852,000 5,685,240 1.9934 28.52 28.52 28.66 27.09 28.66 199,997 28.427 0.00%
2007-08-13 0 2.000 1.990 2.000 1.930 2.020 4,682,000 9,239,800 1.9735 28.52 28.38 28.52 27.52 28.81 328,326 28.142 4.17%
2007-08-10 0 1.920 1.900 1.920 1.660 1.980 2,992,000 5,535,880 1.8502 27.38 27.09 27.38 23.67 28.24 209,815 26.385 -4.00%
2007-08-09 0 2.000 2.000 2.030 1.920 2.180 11,190,000 22,980,440 2.0537 28.52 28.52 28.95 27.38 31.09 784,701 29.286 4.17%
2007-08-08 0 1.920 1.910 1.920 1.810 1.950 8,352,000 15,846,440 1.8973 27.38 27.24 27.38 25.81 27.81 585,685 27.056 6.67%
2007-08-07 0 1.800 1.800 1.810 1.790 2.280 6,790,000 13,582,460 2.0004 25.67 25.67 25.81 25.53 32.51 476,150 28.526 -14.29%
2007-08-06 0 2.100 2.090 2.100 1.980 2.340 12,374,000 27,210,000 2.1990 29.95 29.80 29.95 28.24 33.37 867,729 31.358 -11.76%
2007-08-03 0 2.380 2.370 2.380 2.350 2.640 4,768,000 11,698,680 2.4536 33.94 33.80 33.94 33.51 37.65 334,357 34.989 -4.80%
2007-08-02 0 2.500 2.500 2.510 2.280 2.720 4,420,000 10,948,040 2.4769 35.65 35.65 35.79 32.51 38.79 309,953 35.322 -4.94%
2007-08-01 0 2.630 2.610 2.620 2.560 2.750 4,782,000 12,709,160 2.6577 37.50 37.22 37.36 36.51 39.22 335,339 37.899 -5.05%
2007-07-31 0 2.770 2.760 2.770 2.650 2.800 5,768,000 15,694,040 2.7209 39.50 39.36 39.50 37.79 39.93 404,482 38.800 2.59%
2007-07-30 0 2.700 2.690 2.700 2.610 2.800 8,244,000 22,150,440 2.6869 38.50 38.36 38.50 37.22 39.93 578,112 38.315 -1.10%
2007-07-27 0 2.730 2.710 2.730 2.550 2.810 9,572,000 26,084,420 2.7251 38.93 38.65 38.93 36.36 40.07 671,238 38.860 -2.85%
2007-07-26 0 2.810 2.790 2.810 2.740 3.040 81,648,000 229,361,240 2.8091 40.07 39.79 40.07 39.07 43.35 5,725,581 40.059 -8.17%
2007-07-25 1 - - - - - 0 0 - 43.64 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 43.64 - - - - 0 - 0.00%
2007-07-23 0 3.060 3.070 3.090 2.950 3.140 22,200,000 67,656,640 3.0476 43.64 43.78 44.06 42.07 44.78 1,556,779 43.459 4.44%
2007-07-20 0 2.930 2.920 2.930 2.780 2.940 10,688,000 30,685,160 2.8710 41.78 41.64 41.78 39.64 41.93 749,498 40.941 5.02%
2007-07-19 0 2.790 2.790 2.800 2.550 2.850 11,952,000 32,203,960 2.6944 39.79 39.79 39.93 36.36 40.64 838,136 38.423 5.68%
2007-07-18 0 2.640 2.640 2.650 2.600 2.860 10,020,000 27,019,840 2.6966 37.65 37.65 37.79 37.08 40.78 702,654 38.454 -7.37%
2007-07-17 0 2.850 2.850 2.860 2.700 3.000 14,794,000 42,320,140 2.8606 40.64 40.64 40.78 38.50 42.78 1,037,432 40.793 -5.00%
2007-07-16 0 3.000 2.990 3.010 2.800 3.050 45,313,000 132,646,720 2.9273 42.78 42.64 42.92 39.93 43.49 3,177,582 41.745 9.89%
2007-07-13 0 2.730 2.730 2.740 2.490 2.740 19,096,000 49,125,920 2.5726 38.93 38.93 39.07 35.51 39.07 1,339,110 36.685 9.64%
2007-07-12 0 2.490 2.490 2.500 2.330 2.500 18,838,000 44,939,980 2.3856 35.51 35.51 35.65 33.23 35.65 1,321,018 34.019 3.75%
2007-07-11 0 2.400 2.390 2.400 2.300 2.420 10,208,000 24,129,160 2.3638 34.22 34.08 34.22 32.80 34.51 715,838 33.708 0.42%
2007-07-10 0 2.390 2.380 2.390 2.300 2.420 27,324,000 62,302,360 2.2801 34.08 33.94 34.08 32.80 34.51 1,916,100 32.515 7.66%
2007-07-09 0 2.220 2.210 2.220 2.150 2.220 6,236,000 13,615,360 2.1833 31.66 31.52 31.66 30.66 31.66 437,301 31.135 1.83%
2007-07-06 0 2.180 2.170 2.180 2.130 2.190 5,912,000 12,757,720 2.1579 31.09 30.94 31.09 30.37 31.23 414,580 30.773 0.93%
2007-07-05 0 2.160 2.150 2.170 2.100 2.190 5,252,000 11,346,680 2.1604 30.80 30.66 30.94 29.95 31.23 368,297 30.808 3.35%
2007-07-04 0 2.090 2.080 2.090 2.050 2.150 2,036,000 4,249,880 2.0874 29.80 29.66 29.80 29.23 30.66 142,775 29.766 -2.79%
2007-07-03 0 2.150 2.130 2.150 2.110 2.190 4,452,000 9,580,600 2.1520 30.66 30.37 30.66 30.09 31.23 312,197 30.688 -0.46%
2007-06-29 0 2.160 2.170 2.180 2.090 2.190 3,948,000 8,403,600 2.1286 30.80 30.94 31.09 29.80 31.23 276,854 30.354 1.41%
2007-06-28 0 2.130 2.110 2.120 2.090 2.220 3,880,000 8,299,400 2.1390 30.37 30.09 30.23 29.80 31.66 272,086 30.503 -4.05%
2007-06-27 0 2.220 2.210 2.220 2.110 2.270 8,716,000 19,182,320 2.2008 31.66 31.52 31.66 30.09 32.37 611,211 31.384 3.74%
2007-06-26 0 2.140 2.130 2.140 2.080 2.160 4,972,000 10,563,280 2.1246 30.52 30.37 30.52 29.66 30.80 348,662 30.297 4.39%
2007-06-25 0 2.050 2.050 2.090 1.940 2.080 4,964,000 10,078,120 2.0302 29.23 29.23 29.80 27.66 29.66 348,101 28.952 6.77%
2007-06-22 0 1.920 1.910 1.920 1.820 1.920 4,100,000 7,677,480 1.8726 27.38 27.24 27.38 25.95 27.38 287,513 26.703 1.05%
2007-06-21 0 1.900 1.890 1.920 1.860 1.990 3,040,000 5,867,200 1.9300 27.09 26.95 27.38 26.52 28.38 213,181 27.522 -3.55%
2007-06-20 0 1.970 1.940 1.980 1.850 2.030 5,456,000 10,571,960 1.9377 28.09 27.66 28.24 26.38 28.95 382,603 27.632 -0.51%
2007-06-18 0 1.980 1.970 2.000 1.800 2.160 6,496,000 13,105,200 2.0174 28.24 28.09 28.52 25.67 30.80 455,533 28.769 -7.48%
2007-06-15 0 2.140 2.120 2.140 2.070 2.190 6,972,000 14,687,440 2.1066 30.52 30.23 30.52 29.52 31.23 488,913 30.041 -0.93%
2007-06-14 0 2.160 2.140 2.150 2.080 2.280 20,256,000 44,615,520 2.2026 30.80 30.52 30.66 29.66 32.51 1,420,456 31.409 -0.92%
2007-06-13 0 2.180 2.150 2.180 2.080 2.250 11,660,000 25,240,640 2.1647 31.09 30.66 31.09 29.66 32.09 817,660 30.869 0.00%
2007-06-12 0 2.180 2.170 2.180 2.150 2.320 5,748,000 12,647,960 2.2004 31.09 30.94 31.09 30.66 33.08 403,080 31.378 -3.11%
2007-06-11 0 2.250 2.250 2.260 2.120 2.510 11,160,000 25,835,480 2.3150 32.09 32.09 32.23 30.23 35.79 782,597 33.012 -5.86%
2007-06-08 0 2.390 2.400 2.410 2.320 2.630 45,520,000 110,827,800 2.4347 34.08 34.22 34.37 33.08 37.50 3,192,098 34.719 11.68%
2007-06-07 1 - - - - - 0 0 - 30.52 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 30.52 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 30.52 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 30.52 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 30.52 - - - - 0 - 0.00%
2007-05-31 0 2.140 2.140 2.160 1.970 2.150 8,908,000 18,292,800 2.0535 30.52 30.52 30.80 28.09 30.66 624,675 29.284 4.39%
2007-05-30 0 2.050 2.000 2.050 1.820 2.230 11,360,000 22,838,080 2.0104 29.23 28.52 29.23 25.95 31.80 796,622 28.669 -7.66%
2007-05-29 0 2.220 2.210 2.220 2.020 2.380 10,088,000 21,890,600 2.1700 31.66 31.52 31.66 28.81 33.94 707,423 30.944 -2.20%
2007-05-28 0 2.270 2.270 2.280 2.070 2.430 22,968,000 52,283,440 2.2764 32.37 32.37 32.51 29.52 34.65 1,610,635 32.461 5.58%
2007-05-25 0 2.150 2.140 2.150 1.750 2.220 38,488,000 79,123,200 2.0558 30.66 30.52 30.66 24.96 31.66 2,698,978 29.316 20.11%
2007-05-23 0 1.790 1.790 1.800 1.510 1.800 28,844,000 47,875,600 1.6598 25.53 25.53 25.67 21.53 25.67 2,022,691 23.669 18.54%
2007-05-22 0 1.510 1.530 1.540 1.410 1.530 6,792,000 10,095,240 1.4863 21.53 21.82 21.96 20.11 21.82 476,290 21.196 0.67%
2007-05-21 0 1.500 1.500 1.510 1.490 1.580 13,440,000 20,406,880 1.5184 21.39 21.39 21.53 21.25 22.53 942,482 21.652 -2.60%
2007-05-18 0 1.540 1.540 1.550 1.460 1.550 6,109,000 9,191,800 1.5046 21.96 21.96 22.10 20.82 22.10 428,395 21.456 0.00%
2007-05-17 0 1.540 1.530 1.540 1.490 1.820 89,232,000 136,339,640 1.5279 21.96 21.82 21.96 21.25 25.95 6,257,410 21.789 -14.44%
2007-05-16 1 - - - - - 0 0 - 25.67 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 25.67 - - - - 0 - 0.00%
2007-05-14 0 1.800 1.800 1.810 1.790 1.870 10,230,000 18,637,260 1.8218 25.67 25.67 25.81 25.53 26.67 717,381 25.980 1.69%
2007-05-11 0 1.770 1.760 1.770 1.630 1.780 10,104,000 17,337,840 1.7159 25.24 25.10 25.24 23.24 25.38 708,545 24.470 5.36%
2007-05-10 0 1.680 1.680 1.690 1.560 1.750 13,724,000 22,504,520 1.6398 23.96 23.96 24.10 22.25 24.96 962,398 23.384 8.39%
2007-05-09 0 1.550 1.550 1.560 1.490 1.690 6,540,000 10,313,880 1.5770 22.10 22.10 22.25 21.25 24.10 458,619 22.489 -1.27%
2007-05-08 0 1.570 1.550 1.570 1.400 1.600 16,652,000 24,594,120 1.4769 22.39 22.10 22.39 19.96 22.82 1,167,724 21.062 12.95%
2007-05-07 0 1.390 1.360 1.390 0.960 1.400 15,516,000 19,294,960 1.2436 19.82 19.39 19.82 13.69 19.96 1,088,062 17.733 41.84%
2007-05-04 0 0.980 0.970 0.980 0.860 0.980 7,080,000 6,449,560 0.9110 13.98 13.83 13.98 12.26 13.98 496,486 12.990 12.64%
2007-05-03 0 0.870 0.870 0.880 0.790 0.900 3,892,000 3,315,200 0.8518 12.41 12.41 12.55 11.27 12.83 272,927 12.147 6.10%
2007-05-02 0 0.820 0.810 0.820 0.730 0.860 1,800,000 1,450,640 0.8059 11.69 11.55 11.69 10.41 12.26 126,225 11.492 6.49%
2007-04-30 0 0.770 0.770 0.780 0.750 0.780 500,000 382,440 0.7649 10.98 10.98 11.12 10.70 11.12 35,063 10.907 8.45%
2007-04-27 0 0.710 0.680 0.730 0.710 0.720 104,000 74,280 0.7142 10.12 9.697 10.41 10.12 10.27 7,293 10.185 -6.58%
2007-04-26 0 0.760 0.720 0.760 0.750 0.760 924,000 693,240 0.7503 10.84 10.27 10.84 10.70 10.84 64,796 10.699 1.33%
2007-04-25 0 0.750 0.710 0.760 0.710 0.750 96,000 70,880 0.7383 10.70 10.12 10.84 10.12 10.70 6,732 10.529 -1.32%
2007-04-24 0 0.760 0.700 0.760 0.740 0.760 80,000 60,400 0.7550 10.84 9.982 10.84 10.55 10.84 5,610 10.766 4.11%
2007-04-23 0 0.730 0.730 0.770 0.700 0.820 380,000 290,000 0.7632 10.41 10.41 10.98 9.982 11.69 26,648 10.883 -12.05%
2007-04-20 0 0.830 0.740 0.830 0.750 0.830 676,000 533,560 0.7893 11.84 10.55 11.84 10.70 11.84 47,405 11.255 6.41%
2007-04-19 0 0.780 0.700 0.780 - - 0 0 - 11.12 9.982 11.12 - - 0 - -1.27%
2007-04-18 0 0.790 0.760 0.800 0.740 0.790 440,000 327,640 0.7446 11.27 10.84 11.41 10.55 11.27 30,855 10.619 0.00%
2007-04-17 0 0.790 0.790 0.800 0.710 0.760 80,000 59,720 0.7465 11.27 11.27 11.41 10.12 10.84 5,610 10.645 11.27%
2007-04-16 0 0.710 0.680 0.780 0.710 0.710 8,000 5,680 0.7100 10.12 9.697 11.12 10.12 10.12 561 10.125 -8.97%
2007-04-13 0 0.780 0.750 0.790 0.780 0.800 8,000 6,320 0.7900 11.12 10.70 11.27 11.12 11.41 561 11.266 -1.27%
2007-04-12 0 0.790 0.760 0.790 - - 0 0 - 11.27 10.84 11.27 - - 0 - 0.00%
2007-04-11 0 0.790 0.790 0.800 0.700 0.790 320,000 248,160 0.7755 11.27 11.27 11.41 9.982 11.27 22,440 11.059 -2.47%
2007-04-10 0 0.810 0.780 0.810 0.810 0.810 12,000 9,720 0.8100 11.55 11.12 11.55 11.55 11.55 842 11.551 -1.22%
2007-04-04 0 0.820 0.810 0.830 0.780 0.840 880,000 710,720 0.8076 11.69 11.55 11.84 11.12 11.98 61,710 11.517 -1.20%
2007-04-03 0 0.830 0.800 0.830 0.800 0.850 268,000 224,200 0.8366 11.84 11.41 11.84 11.41 12.12 18,794 11.930 3.75%
2007-04-02 0 0.800 0.750 0.820 0.740 0.820 524,000 417,400 0.7966 11.41 10.70 11.69 10.55 11.69 36,746 11.359 -1.23%
2007-03-30 0 0.810 0.810 0.840 0.810 0.900 784,000 659,800 0.8416 11.55 11.55 11.98 11.55 12.83 54,978 12.001 -6.90%
2007-03-29 0 0.870 0.850 0.860 0.790 0.880 4,872,000 4,154,400 0.8527 12.41 12.12 12.26 11.27 12.55 341,650 12.160 10.13%
2007-03-28 0 0.790 0.780 0.790 0.720 0.920 1,472,000 1,172,080 0.7963 11.27 11.12 11.27 10.27 13.12 103,224 11.355 11.27%
2007-03-27 0 0.710 0.520 0.770 - - 0 0 - 10.12 7.415 10.98 - - 0 - 0.00%
2007-03-26 0 0.710 0.700 0.750 0.710 0.710 20,000 14,200 0.7100 10.12 9.982 10.70 10.12 10.12 1,403 10.125 -5.33%
2007-03-23 0 0.750 0.700 0.770 0.750 0.750 200,000 150,000 0.7500 10.70 9.982 10.98 10.70 10.70 14,025 10.695 2.74%
2007-03-22 0 0.730 0.700 0.770 - - 0 0 - 10.41 9.982 10.98 - - 0 - 0.00%
2007-03-21 0 0.730 0.730 0.760 0.700 0.780 280,000 202,680 0.7239 10.41 10.41 10.84 9.982 11.12 19,635 10.322 -6.41%
2007-03-20 0 0.780 0.700 0.780 0.690 0.780 800,000 566,160 0.7077 11.12 9.982 11.12 9.840 11.12 56,100 10.092 11.43%
2007-03-19 0 0.700 0.690 0.720 0.700 0.740 157,999 114,719 0.7261 9.982 9.840 10.27 9.982 10.55 11,080 10.354 -6.67%
2007-03-16 0 0.750 0.720 0.780 0.710 0.800 236,000 176,520 0.7480 10.70 10.27 11.12 10.12 11.41 16,550 10.666 0.00%
2007-03-15 0 0.750 0.830 0.850 0.660 0.750 132,000 92,640 0.7018 10.70 11.84 12.12 9.412 10.70 9,257 10.008 20.97%
2007-03-14 0 0.620 0.500 0.620 - - 0 0 - 8.841 7.130 8.841 - - 0 - -6.06%
2007-03-13 0 0.660 0.650 0.660 0.550 0.660 16,000 10,120 0.6325 9.412 9.269 9.412 7.843 9.412 1,122 9.0196 1.54%
2007-03-12 0 0.650 0.600 0.680 - - 0 0 - 9.269 8.556 9.697 - - 0 - 0.00%
2007-03-09 0 0.650 0.560 0.650 0.660 0.660 28,000 18,480 0.6600 9.269 7.986 9.269 9.412 9.412 1,964 9.4117 -2.99%
2007-03-08 0 0.670 0.600 0.670 - - 0 0 - 9.554 8.556 9.554 - - 0 - 0.00%
2007-03-07 0 0.670 0.600 0.670 0.550 0.680 188,000 112,920 0.6006 9.554 8.556 9.554 7.843 9.697 13,184 8.5652 11.67%
2007-03-06 0 0.600 0.560 0.600 0.600 0.600 100,000 60,000 0.6000 8.556 7.986 8.556 8.556 8.556 7,013 8.5561 0.00%
2007-03-05 0 0.600 0.570 0.600 0.600 0.600 120,000 72,000 0.6000 8.556 8.128 8.556 8.556 8.556 8,415 8.5561 -11.76%
2007-03-02 0 0.680 0.600 0.680 0.600 0.700 84,000 54,840 0.6529 9.697 8.556 9.697 8.556 9.982 5,891 9.3099 -2.86%
2007-03-01 0 0.700 0.660 0.720 0.700 0.720 96,000 67,840 0.7067 9.982 9.412 10.27 9.982 10.27 6,732 10.077 0.00%
2007-02-28 0 0.700 0.690 0.700 0.600 0.700 272,000 172,560 0.6344 9.982 9.840 9.982 8.556 9.982 19,074 9.0468 -4.11%
2007-02-27 0 0.730 0.700 0.730 0.690 0.730 152,000 108,720 0.7153 10.41 9.982 10.41 9.840 10.41 10,659 10.200 1.39%
2007-02-26 0 0.720 0.690 0.720 0.680 0.730 56,000 40,200 0.7179 10.27 9.840 10.27 9.697 10.41 3,927 10.237 5.88%
2007-02-23 0 0.680 0.680 0.730 0.680 0.680 60,000 40,800 0.6800 9.697 9.697 10.41 9.697 9.697 4,208 9.6969 -1.45%
2007-02-22 0 0.690 0.660 0.700 - - 0 0 - 9.840 9.412 9.982 - - 0 - 0.00%
2007-02-21 0 0.690 0.690 0.720 0.690 0.690 92,000 63,480 0.6900 9.840 9.840 10.27 9.840 9.840 6,452 9.8395 -1.43%
2007-02-16 0 0.700 0.700 0.730 0.700 0.730 76,000 54,720 0.7200 9.982 9.982 10.41 9.982 10.41 5,330 10.267 -4.11%
2007-02-15 0 0.730 0.640 0.730 0.730 0.730 44,000 32,120 0.7300 10.41 9.127 10.41 10.41 10.41 3,086 10.410 1.39%
2007-02-14 0 0.720 0.670 0.720 0.720 0.720 20,000 14,400 0.7200 10.27 9.554 10.27 10.27 10.27 1,403 10.267 -2.70%
2007-02-13 0 0.740 0.700 0.750 0.680 0.740 144,000 99,920 0.6939 10.55 9.982 10.70 9.697 10.55 10,098 9.8950 13.85%
2007-02-12 0 0.650 0.640 0.650 0.600 0.650 392,000 246,400 0.6286 9.269 9.127 9.269 8.556 9.269 27,489 8.9636 -7.14%
2007-02-09 0 0.700 0.640 0.700 0.650 0.770 984,000 683,920 0.6950 9.982 9.127 9.982 9.269 10.98 69,003 9.9114 -10.26%
2007-02-08 0 0.780 0.690 0.780 0.780 0.810 116,000 93,080 0.8024 11.12 9.840 11.12 11.12 11.55 8,135 11.443 1.30%
2007-02-07 0 0.770 0.700 0.770 0.700 0.770 308,000 221,360 0.7187 10.98 9.982 10.98 9.982 10.98 21,599 10.249 -4.94%
2007-02-06 0 0.810 0.790 0.830 0.760 0.830 540,000 440,920 0.8165 11.55 11.27 11.84 10.84 11.84 37,868 11.644 -2.41%
2007-02-05 0 0.830 0.720 0.830 0.710 0.830 96,000 74,240 0.7733 11.84 10.27 11.84 10.12 11.84 6,732 11.028 -1.19%
2007-02-02 0 0.840 0.740 0.850 - - 0 0 - 11.98 10.55 12.12 - - 0 - 0.00%
2007-02-01 0 0.840 0.740 0.840 - - 0 0 - 11.98 10.55 11.98 - - 0 - 0.00%
2007-01-31 0 0.840 0.700 0.840 0.680 0.840 288,000 233,080 0.8093 11.98 9.982 11.98 9.697 11.98 20,196 11.541 3.70%
2007-01-30 0 0.810 0.700 0.810 - - 0 0 - 11.55 9.982 11.55 - - 0 - -3.57%
2007-01-29 0 0.840 0.700 0.840 - - 0 0 - 11.98 9.982 11.98 - - 0 - 0.00%
2007-01-26 0 0.840 0.700 0.850 0.780 0.840 128,000 104,640 0.8175 11.98 9.982 12.12 11.12 11.98 8,976 11.658 2.44%
2007-01-25 0 0.820 0.820 0.850 0.780 0.800 140,000 110,000 0.7857 11.69 11.69 12.12 11.12 11.41 9,818 11.204 -3.53%
2007-01-24 0 0.850 0.780 0.850 0.860 0.860 12,000 10,320 0.8600 12.12 11.12 12.12 12.26 12.26 842 12.264 -1.16%
2007-01-23 0 0.860 0.810 0.860 - - 0 0 - 12.26 11.55 12.26 - - 0 - 0.00%
2007-01-22 0 0.860 0.800 0.860 0.800 0.860 84,000 71,960 0.8567 12.26 11.41 12.26 11.41 12.26 5,891 12.216 6.17%
2007-01-19 0 0.810 0.810 0.830 0.800 0.820 52,000 42,120 0.8100 11.55 11.55 11.84 11.41 11.69 3,647 11.551 -1.22%
2007-01-18 0 0.820 0.780 0.830 - - 0 0 - 11.69 11.12 11.84 - - 0 - -1.20%
2007-01-17 0 0.830 0.800 0.840 0.790 0.840 104,000 83,440 0.8023 11.84 11.41 11.98 11.27 11.98 7,293 11.441 -2.35%
2007-01-16 0 0.850 0.820 0.880 0.800 0.870 304,000 247,920 0.8155 12.12 11.69 12.55 11.41 12.41 21,318 11.630 -2.30%
2007-01-15 0 0.870 0.820 0.860 0.810 0.870 336,000 276,440 0.8227 12.41 11.69 12.26 11.55 12.41 23,562 11.732 -2.25%
2007-01-12 0 0.890 0.840 0.850 0.820 0.890 568,000 474,280 0.8350 12.69 11.98 12.12 11.69 12.69 39,831 11.907 -3.26%
2007-01-11 0 0.920 0.910 0.920 0.750 0.930 4,376,000 3,633,960 0.8304 13.12 12.98 13.12 10.70 13.26 306,868 11.842 15.00%
2007-01-10 0 0.800 0.760 0.800 0.800 0.800 100,000 80,000 0.8000 11.41 10.84 11.41 11.41 11.41 7,013 11.408 0.00%
2007-01-09 0 0.800 0.800 0.810 0.730 0.810 224,000 168,640 0.7529 11.41 11.41 11.55 10.41 11.55 15,708 10.736 -1.23%
2007-01-08 0 0.810 0.810 0.820 0.740 0.740 128,000 106,640 0.8331 11.55 11.55 11.69 10.55 10.55 8,976 11.881 -2.41%
2007-01-05 0 0.830 0.820 0.830 0.700 0.840 128,000 91,760 0.7169 11.84 11.69 11.84 9.982 11.98 8,976 10.223 -1.19%
2007-01-04 0 0.840 0.750 0.840 - - 0 0 - 11.98 10.70 11.98 - - 0 - 0.00%
2007-01-03 0 0.840 0.790 0.840 0.800 0.840 80,000 66,080 0.8260 11.98 11.27 11.98 11.41 11.98 5,610 11.779 -1.18%
2007-01-02 0 0.850 0.850 0.870 0.750 0.880 396,000 314,760 0.7948 12.12 12.12 12.41 10.70 12.55 27,770 11.335 4.94%
2006-12-29 0 0.810 0.810 0.870 0.800 0.830 524,000 426,320 0.8136 11.55 11.55 12.41 11.41 11.84 36,746 11.602 -6.90%
2006-12-28 0 0.870 0.860 0.870 0.870 0.900 2,116,000 1,898,120 0.8970 12.41 12.26 12.41 12.41 12.83 148,385 12.792 -3.33%
2006-12-27 0 0.900 0.880 0.900 0.880 0.900 456,000 404,960 0.8881 12.83 12.55 12.83 12.55 12.83 31,977 12.664 -1.10%
2006-12-22 0 0.910 0.890 0.910 0.890 0.940 904,000 820,600 0.9077 12.98 12.69 12.98 12.69 13.40 63,393 12.945 -3.19%
2006-12-21 0 0.940 0.900 0.940 0.890 0.970 3,972,000 3,648,480 0.9185 13.40 12.83 13.40 12.69 13.83 278,537 13.099 0.00%
2006-12-20 0 0.940 0.930 0.940 0.880 0.950 3,868,000 3,589,920 0.9281 13.40 13.26 13.40 12.55 13.55 271,244 13.235 1.08%
2006-12-19 0 0.930 0.920 0.930 0.860 0.970 1,856,000 1,692,880 0.9121 13.26 13.12 13.26 12.26 13.83 130,152 13.007 -1.06%
2006-12-18 0 0.940 0.930 0.940 0.810 0.950 984,000 851,360 0.8652 13.40 13.26 13.40 11.55 13.55 69,003 12.338 9.30%
2006-12-15 0 0.860 0.850 0.860 0.800 0.930 1,972,000 1,657,200 0.8404 12.26 12.12 12.26 11.41 13.26 138,287 11.984 -5.49%
2006-12-14 0 0.910 0.900 0.910 0.900 1.000 10,376,000 9,779,160 0.9425 12.98 12.83 12.98 12.83 14.26 727,619 13.440 0.00%
2006-12-13 0 0.910 0.900 0.910 0.780 0.930 5,180,000 4,609,760 0.8899 12.98 12.83 12.98 11.12 13.26 363,248 12.690 16.67%
2006-12-12 0 0.780 0.780 0.810 0.750 0.810 1,212,000 955,720 0.7885 11.12 11.12 11.55 10.70 11.55 84,992 11.245 -3.70%
2006-12-11 0 0.810 0.800 0.810 0.720 0.900 1,096,000 860,600 0.7852 11.55 11.41 11.55 10.27 12.83 76,857 11.197 1.25%
2006-12-08 0 0.800 0.790 0.800 0.710 0.800 892,000 658,200 0.7379 11.41 11.27 11.41 10.12 11.41 62,552 10.523 14.29%
2006-12-07 0 0.700 0.590 0.720 - - 0 0 - 9.982 8.414 10.27 - - 0 - 0.00%
2006-12-06 0 0.700 0.610 0.700 - - 0 0 - 9.982 8.699 9.982 - - 0 - -2.78%
2006-12-05 0 0.720 0.650 0.660 0.660 0.740 828,000 558,960 0.6751 10.27 9.269 9.412 9.412 10.55 58,064 9.6267 2.86%
2006-12-04 0 0.700 0.680 0.710 0.670 0.760 892,000 619,920 0.6950 9.982 9.697 10.12 9.554 10.84 62,552 9.9105 -12.50%
2006-12-01 0 0.800 0.800 0.810 0.720 0.740 156,000 114,000 0.7308 11.41 11.41 11.55 10.27 10.55 10,940 10.421 14.29%
2006-11-30 0 0.700 0.690 0.750 0.670 0.740 376,000 264,000 0.7021 9.982 9.840 10.70 9.554 10.55 26,367 10.012 -7.89%
2006-11-29 0 0.760 0.700 0.770 0.710 0.770 548,000 404,800 0.7387 10.84 9.982 10.98 10.12 10.98 38,429 10.534 1.33%
2006-11-28 0 0.750 0.740 0.750 0.740 0.800 424,000 321,400 0.7580 10.70 10.55 10.70 10.55 11.41 29,733 10.810 -6.25%
2006-11-27 0 0.800 0.790 0.800 0.790 0.840 180,000 144,640 0.8036 11.41 11.27 11.41 11.27 11.98 12,623 11.459 -2.44%
2006-11-24 0 0.820 0.790 0.830 0.800 0.840 716,000 580,880 0.8113 11.69 11.27 11.84 11.41 11.98 50,210 11.569 0.00%
2006-11-23 0 0.820 0.790 0.820 0.770 0.820 1,272,000 1,009,400 0.7936 11.69 11.27 11.69 10.98 11.69 89,199 11.316 0.00%
2006-11-22 0 0.820 0.800 0.820 0.790 0.820 972,000 777,880 0.8003 11.69 11.41 11.69 11.27 11.69 68,162 11.412 3.80%
2006-11-21 0 0.790 0.780 0.790 0.760 0.840 1,576,000 1,247,080 0.7913 11.27 11.12 11.27 10.84 11.98 110,517 11.284 -4.82%
2006-11-20 0 0.830 0.810 0.820 0.770 1.050 5,540,000 4,575,880 0.8260 11.84 11.55 11.69 10.98 14.97 388,493 11.779 7.79%
2006-11-17 0 0.770 0.760 0.770 0.550 0.780 3,744,000 2,545,320 0.6798 10.98 10.84 10.98 7.843 11.12 262,549 9.6947 40.00%
2006-11-16 0 0.550 0.475 0.550 0.455 0.550 612,000 316,080 0.5165 7.843 6.774 7.843 6.488 7.843 42,917 7.3650 22.22%
2006-11-15 0 0.450 0.450 0.475 0.450 0.450 152,000 68,400 0.4500 6.417 6.417 6.774 6.417 6.417 10,659 6.4171 0.00%
2006-11-14 0 0.450 0.415 0.450 0.450 0.450 256,000 115,200 0.4500 6.417 5.918 6.417 6.417 6.417 17,952 6.4171 0.00%
2006-11-13 0 0.450 0.415 0.450 0.450 0.450 1,000,000 450,000 0.4500 6.417 5.918 6.417 6.417 6.417 70,125 6.4171 0.00%
2006-11-10 0 0.450 0.440 0.465 0.450 0.450 760,000 342,000 0.4500 6.417 6.274 6.631 6.417 6.417 53,295 6.4171 11.11%
2006-11-09 0 0.405 0.400 0.470 - - 0 0 - 5.775 5.704 6.702 - - 0 - 0.00%
2006-11-08 0 0.405 0.400 0.470 - - 0 0 - 5.775 5.704 6.702 - - 0 - 0.00%
2006-11-07 0 0.405 0.405 0.450 0.400 0.400 52,000 20,800 0.4000 5.775 5.775 6.417 5.704 5.704 3,647 5.7041 -8.99%
2006-11-06 0 0.445 0.410 0.450 0.410 0.450 944,000 422,540 0.4476 6.346 5.847 6.417 5.847 6.417 66,198 6.3830 -1.11%
2006-11-03 0 0.450 0.405 0.475 0.450 0.450 100,000 45,000 0.4500 6.417 5.775 6.774 6.417 6.417 7,013 6.4171 -3.23%
2006-11-02 0 0.465 0.465 0.470 0.450 0.455 100,000 45,100 0.4510 6.631 6.631 6.702 6.417 6.488 7,013 6.4314 5.68%
2006-11-01 0 0.440 0.440 0.465 0.405 0.405 32,000 12,960 0.4050 6.274 6.274 6.631 5.775 5.775 2,244 5.7754 -2.22%
2006-10-31 0 0.450 0.400 0.450 - - 0 0 - 6.417 5.704 6.417 - - 0 - 0.00%
2006-10-27 0 0.450 0.450 0.470 0.400 0.450 148,000 64,560 0.4362 6.417 6.417 6.702 5.704 6.417 10,379 6.2205 0.00%
2006-10-26 0 0.450 0.450 0.470 - - 0 0 - 6.417 6.417 6.702 - - 0 - 2.27%
2006-10-25 0 0.440 0.440 0.475 0.400 0.400 20,000 8,000 0.4000 6.274 6.274 6.774 5.704 5.704 1,403 5.7041 3.53%
2006-10-24 0 0.425 0.425 0.475 0.400 0.400 100,000 40,000 0.4000 6.061 6.061 6.774 5.704 5.704 7,013 5.7041 -3.41%
2006-10-23 0 0.440 0.405 0.475 - - 0 0 - 6.274 5.775 6.774 - - 0 - 0.00%
2006-10-20 0 0.440 0.440 0.480 0.410 0.410 20,000 8,200 0.4100 6.274 6.274 6.845 5.847 5.847 1,403 5.8467 -11.11%
2006-10-19 0 0.495 0.440 0.500 - - 0 0 - 7.059 6.274 7.130 - - 0 - 0.00%
2006-10-18 0 0.495 0.405 0.510 - - 0 0 - 7.059 5.775 7.273 - - 0 - 0.00%
2006-10-17 0 0.495 0.420 0.495 - - 0 0 - 7.059 5.989 7.059 - - 0 - -1.00%
2006-10-16 0 0.500 0.455 0.500 - - 0 0 - 7.130 6.488 7.130 - - 0 - -3.85%
2006-10-13 0 0.520 0.470 0.520 0.520 0.520 52,000 27,040 0.5200 7.415 6.702 7.415 7.415 7.415 3,647 7.4153 1.96%
2006-10-12 0 0.510 0.455 0.510 0.510 0.510 32,000 16,320 0.5100 7.273 6.488 7.273 7.273 7.273 2,244 7.2727 2.00%
2006-10-11 0 0.500 0.495 0.510 0.495 0.500 388,000 193,500 0.4987 7.130 7.059 7.273 7.059 7.130 27,209 7.1117 -3.85%
2006-10-10 0 0.520 0.455 0.520 - - 64,000 33,280 0.5200 7.415 6.488 7.415 - - 4,488 7.4153 0.00%
2006-10-09 0 0.520 0.510 0.520 0.520 0.560 204,000 109,440 0.5365 7.415 7.273 7.415 7.415 7.986 14,306 7.6502 1.96%
2006-10-06 0 0.510 0.485 0.520 0.510 0.510 180,000 91,800 0.5100 7.273 6.916 7.415 7.273 7.273 12,623 7.2727 -5.56%
2006-10-05 0 0.540 0.480 0.540 0.485 0.550 360,000 182,680 0.5074 7.701 6.845 7.701 6.916 7.843 25,245 7.2363 0.00%
2006-10-04 0 0.540 0.530 0.540 0.495 0.540 1,128,000 575,340 0.5101 7.701 7.558 7.701 7.059 7.701 79,101 7.2735 8.00%
2006-10-03 0 0.500 0.430 0.500 0.460 0.500 360,000 169,000 0.4694 7.130 6.132 7.130 6.560 7.130 25,245 6.6944 9.89%
2006-09-29 0 0.455 0.430 0.460 0.430 0.455 344,000 150,060 0.4362 6.488 6.132 6.560 6.132 6.488 24,123 6.2206 3.41%
2006-09-28 0 0.440 0.425 0.440 0.440 0.440 300,000 132,000 0.4400 6.274 6.061 6.274 6.274 6.274 21,038 6.2745 4.76%
2006-09-27 0 0.420 0.415 0.450 0.400 0.420 300,000 124,000 0.4133 5.989 5.918 6.417 5.704 5.989 21,038 5.8942 -4.55%
2006-09-26 0 0.440 0.380 0.440 - - 0 0 - 6.274 5.419 6.274 - - 0 - 0.00%
2006-09-25 0 0.440 0.420 0.465 - - 0 0 - 6.274 5.989 6.631 - - 0 - 0.00%
2006-09-22 0 0.440 0.430 0.440 0.405 0.440 208,000 85,260 0.4099 6.274 6.132 6.274 5.775 6.274 14,586 5.8453 0.00%
2006-09-21 0 0.440 0.340 0.440 - - 0 0 - 6.274 4.848 6.274 - - 0 - 0.00%
2006-09-20 0 0.440 0.420 0.450 - - 0 0 - 6.274 5.989 6.417 - - 0 - 0.00%
2006-09-19 0 0.440 0.420 0.445 - - 0 0 - 6.274 5.989 6.346 - - 0 - 0.00%
2006-09-18 0 0.440 0.420 0.445 0.440 0.440 52,000 22,880 0.4400 6.274 5.989 6.346 6.274 6.274 3,647 6.2745 -1.12%
2006-09-15 0 0.445 0.430 0.445 0.410 0.445 1,204,000 512,440 0.4256 6.346 6.132 6.346 5.847 6.346 84,431 6.0694 -1.11%
2006-09-14 0 0.450 0.405 0.450 - - 0 0 - 6.417 5.775 6.417 - - 0 - 0.00%
2006-09-13 0 0.450 0.425 0.455 0.420 0.450 1,000,000 432,000 0.4320 6.417 6.061 6.488 5.989 6.417 70,125 6.1604 0.00%
2006-09-12 0 0.450 0.420 0.460 0.450 0.450 160,000 72,000 0.4500 6.417 5.989 6.560 6.417 6.417 11,220 6.4171 1.12%
2006-09-11 0 0.445 0.410 0.445 - - 0 0 - 6.346 5.847 6.346 - - 0 - 0.00%
2006-09-08 0 0.445 0.420 0.450 - - 0 0 - 6.346 5.989 6.417 - - 0 - 0.00%
2006-09-07 0 0.445 0.410 0.450 0.445 0.445 1,000,000 445,000 0.4450 6.346 5.847 6.417 6.346 6.346 70,125 6.3458 0.00%
2006-09-06 0 0.445 0.445 0.450 0.425 0.445 276,000 119,340 0.4324 6.346 6.346 6.417 6.061 6.346 19,355 6.1660 7.23%
2006-09-05 0 0.415 0.410 0.420 - - 0 0 - 5.918 5.847 5.989 - - 0 - 0.00%
2006-09-04 0 0.415 0.365 0.430 0.415 0.430 448,000 187,420 0.4183 5.918 5.205 6.132 5.918 6.132 31,416 5.9657 1.22%
2006-09-01 0 0.410 0.410 0.430 0.410 0.435 252,000 107,800 0.4278 5.847 5.847 6.132 5.847 6.203 17,672 6.1002 -8.89%
2006-08-31 0 0.450 0.390 0.450 0.410 0.450 548,000 226,600 0.4135 6.417 5.561 6.417 5.847 6.417 38,429 5.8967 9.76%
2006-08-30 0 0.410 0.410 0.445 - - 0 0 - 5.847 5.847 6.346 - - 0 - 3.80%
2006-08-29 0 0.395 0.395 0.450 - - 0 0 - 5.633 5.633 6.417 - - 0 - 1.28%
2006-08-28 0 0.390 0.345 0.395 0.390 0.390 100,000 39,000 0.3900 5.561 4.920 5.633 5.561 5.561 7,013 5.5615 0.00%
2006-08-25 0 0.390 0.340 0.390 - - 0 0 - 5.561 4.848 5.561 - - 0 - -1.27%
2006-08-24 0 0.395 0.395 0.425 - - 0 0 - 5.633 5.633 6.061 - - 0 - 9.72%
2006-08-23 0 0.360 0.360 0.420 - - 0 0 - 5.134 5.134 5.989 - - 0 - 0.00%
2006-08-22 0 0.360 0.270 0.435 - - 0 0 - 5.134 3.850 6.203 - - 0 - 0.00%
2006-08-21 0 0.360 0.330 0.400 0.360 0.360 416,000 149,760 0.3600 5.134 4.706 5.704 5.134 5.134 29,172 5.1337 -16.28%
2006-08-18 0 0.430 - 0.430 - - 0 0 - 6.132 - 6.132 - - 0 - -1.15%
2006-08-17 0 0.435 0.435 0.480 - - 0 0 - 6.203 6.203 6.845 - - 0 - 8.75%
2006-08-16 0 0.400 0.380 0.500 - - 0 0 - 5.704 5.419 7.130 - - 0 - 0.00%
2006-08-15 0 0.400 0.350 0.445 - - 0 0 - 5.704 4.991 6.346 - - 0 - 0.00%
2006-08-14 0 0.400 0.300 0.450 - - 0 0 - 5.704 4.278 6.417 - - 0 - 0.00%
2006-08-11 0 0.400 0.330 0.455 - - 0 0 - 5.704 4.706 6.488 - - 0 - 0.00%
2006-08-10 0 0.400 0.345 0.455 - - 0 0 - 5.704 4.920 6.488 - - 0 - 0.00%
2006-08-09 0 0.400 0.360 0.440 0.400 0.400 100,000 40,000 0.4000 5.704 5.134 6.274 5.704 5.704 7,013 5.7041 -10.11%
2006-08-08 0 0.445 - 0.450 - - 0 0 - 6.346 - 6.417 - - 0 - 0.00%
2006-08-07 0 0.445 - 0.450 - - 0 0 - 6.346 - 6.417 - - 0 - 0.00%
2006-08-04 0 0.445 - 0.450 - - 0 0 - 6.346 - 6.417 - - 0 - 0.00%
2006-08-03 0 0.445 - 0.455 - - 0 0 - 6.346 - 6.488 - - 0 - 0.00%
2006-08-02 0 0.445 0.350 0.445 - - 0 0 - 6.346 4.991 6.346 - - 0 - -1.11%
2006-08-01 0 0.450 0.350 0.450 - - 0 0 - 6.417 4.991 6.417 - - 0 - 0.00%
2006-07-31 0 0.450 0.350 0.465 - - 0 0 - 6.417 4.991 6.631 - - 0 - 0.00%
2006-07-28 0 0.450 0.450 0.465 - - 0 0 - 6.417 6.417 6.631 - - 0 - 4.65%
2006-07-27 0 0.430 0.330 0.460 - - 0 0 - 6.132 4.706 6.560 - - 0 - 0.00%
2006-07-26 0 0.430 0.430 0.470 - - 0 0 - 6.132 6.132 6.702 - - 0 - 8.86%
2006-07-25 0 0.395 0.395 0.470 - - 0 0 - 5.633 5.633 6.702 - - 0 - 9.72%
2006-07-24 0 0.360 0.290 0.460 - - 0 0 - 5.134 4.135 6.560 - - 0 - 0.00%
2006-07-21 0 0.360 0.275 0.470 - - 0 0 - 5.134 3.922 6.702 - - 0 - 0.00%
2006-07-20 0 0.360 0.300 0.450 - - 0 0 - 5.134 4.278 6.417 - - 0 - 0.00%
2006-07-19 0 0.360 0.360 0.395 0.260 0.260 652,000 174,720 0.2680 5.134 5.134 5.633 3.708 3.708 45,722 3.8214 0.00%
2006-07-18 0 0.360 0.320 0.465 0.360 0.360 100,000 36,000 0.3600 5.134 4.563 6.631 5.134 5.134 7,013 5.1337 -10.00%
2006-07-17 0 0.400 0.360 0.470 - - 0 0 - 5.704 5.134 6.702 - - 0 - 0.00%
2006-07-14 0 0.400 0.350 0.400 - - 0 0 - 5.704 4.991 5.704 - - 0 - -4.76%
2006-07-13 0 0.420 0.380 0.430 - - 0 0 - 5.989 5.419 6.132 - - 0 - 0.00%
2006-07-12 0 0.420 0.370 0.420 - - 0 0 - 5.989 5.276 5.989 - - 0 - 0.00%
2006-07-11 0 0.420 0.380 0.420 - - 0 0 - 5.989 5.419 5.989 - - 0 - -1.18%
2006-07-10 0 0.425 0.375 0.425 - - 0 0 - 6.061 5.348 6.061 - - 0 - 0.00%
2006-07-07 0 0.425 0.380 0.430 - - 0 0 - 6.061 5.419 6.132 - - 0 - 0.00%
2006-07-06 0 0.425 0.380 0.425 0.430 0.480 36,000 17,080 0.4744 6.061 5.419 6.061 6.132 6.845 2,525 6.7657 -3.41%
2006-07-05 0 0.440 0.395 0.440 - - 0 0 - 6.274 5.633 6.274 - - 0 - -2.22%
2006-07-04 0 0.450 0.400 0.450 - - 0 0 - 6.417 5.704 6.417 - - 0 - -1.10%
2006-07-03 0 0.455 0.380 0.455 - - 0 0 - 6.488 5.419 6.488 - - 0 - -2.15%
2006-06-30 0 0.465 0.405 0.470 0.430 0.465 116,000 51,560 0.4445 6.631 5.775 6.702 6.132 6.631 8,135 6.3384 9.41%
2006-06-29 0 0.425 0.380 0.425 - - 0 0 - 6.061 5.419 6.061 - - 0 - -4.49%
2006-06-28 0 0.445 0.400 0.445 0.400 0.450 140,000 58,600 0.4186 6.346 5.704 6.346 5.704 6.417 9,818 5.9689 7.23%
2006-06-27 0 0.415 0.380 0.415 - - 0 0 - 5.918 5.419 5.918 - - 0 - 0.00%
2006-06-26 0 0.415 0.375 0.415 0.415 0.415 16,000 6,640 0.4150 5.918 5.348 5.918 5.918 5.918 1,122 5.9180 2.47%
2006-06-23 0 0.405 0.405 0.410 0.395 0.405 484,000 193,020 0.3988 5.775 5.775 5.847 5.633 5.775 33,941 5.6870 1.25%
2006-06-22 0 0.400 0.365 0.440 - - 0 0 - 5.704 5.205 6.274 - - 0 - 0.00%
2006-06-21 0 0.400 0.350 0.400 0.415 0.415 300,000 124,500 0.4150 5.704 4.991 5.704 5.918 5.918 21,038 5.9180 0.00%
2006-06-20 0 0.400 0.380 0.400 - - 0 0 - 5.704 5.419 5.704 - - 0 - -1.23%
2006-06-19 0 0.405 0.370 0.405 - - 380,000 171,000 0.4500 5.775 5.276 5.775 - - 26,648 6.4171 -3.57%
2006-06-16 0 0.420 0.380 0.400 - - 0 0 - 5.989 5.419 5.704 - - 0 - -1.18%
2006-06-15 0 0.425 0.380 0.440 - - 0 0 - 6.061 5.419 6.274 - - 0 - 0.00%
2006-06-14 0 0.425 0.380 0.425 0.410 0.430 92,000 39,400 0.4283 6.061 5.419 6.061 5.847 6.132 6,452 6.1071 4.94%
2006-06-13 0 0.405 0.370 0.410 0.405 0.405 12,000 4,860 0.4050 5.775 5.276 5.847 5.775 5.775 842 5.7754 -5.81%
2006-06-12 0 0.430 0.405 0.440 - - 0 0 - 6.132 5.775 6.274 - - 0 - 0.00%
2006-06-09 0 0.430 0.405 0.430 0.405 0.435 212,000 88,040 0.4153 6.132 5.775 6.132 5.775 6.203 14,867 5.9220 4.88%
2006-06-08 0 0.410 0.410 0.440 0.410 0.410 20,000 8,200 0.4100 5.847 5.847 6.274 5.847 5.847 1,403 5.8467 -6.82%
2006-06-07 0 0.440 0.405 0.440 0.445 0.445 408,000 181,560 0.4450 6.274 5.775 6.274 6.346 6.346 28,611 6.3458 1.15%
2006-06-06 0 0.435 0.420 0.440 0.415 0.435 656,000 276,360 0.4213 6.203 5.989 6.274 5.918 6.203 46,002 6.0075 -4.40%
2006-06-05 0 0.455 0.415 0.475 - - 0 0 - 6.488 5.918 6.774 - - 0 - 0.00%
2006-06-02 0 0.455 0.410 0.460 0.435 0.455 272,000 119,940 0.4410 6.488 5.847 6.560 6.203 6.488 19,074 6.2881 3.41%
2006-06-01 0 0.440 0.415 0.440 0.400 0.520 1,288,000 564,220 0.4381 6.274 5.918 6.274 5.704 7.415 90,321 6.2468 -8.33%
2006-05-30 0 0.480 0.455 0.470 0.460 0.480 1,056,000 495,260 0.4690 6.845 6.488 6.702 6.560 6.845 74,052 6.6880 7.87%
2006-05-29 0 0.445 0.440 0.450 0.420 0.445 476,000 206,660 0.4342 6.346 6.274 6.417 5.989 6.346 33,380 6.1912 3.49%
2006-05-26 0 0.430 0.405 0.430 0.425 0.430 80,000 34,200 0.4275 6.132 5.775 6.132 6.061 6.132 5,610 6.0962 -2.27%
2006-05-25 0 0.440 0.405 0.440 0.400 0.440 72,000 30,400 0.4222 6.274 5.775 6.274 5.704 6.274 5,049 6.0210 0.00%
2006-05-24 0 0.440 0.380 0.440 0.440 0.440 76,000 33,440 0.4400 6.274 5.419 6.274 6.274 6.274 5,330 6.2745 0.00%
2006-05-23 0 0.440 0.400 0.440 0.440 0.440 36,000 15,840 0.4400 6.274 5.704 6.274 6.274 6.274 2,525 6.2745 2.33%
2006-05-22 0 0.430 0.425 0.430 0.420 0.435 156,000 67,300 0.4314 6.132 6.061 6.132 5.989 6.203 10,940 6.1520 1.18%
2006-05-19 0 0.425 0.420 0.445 0.425 0.490 2,904,000 1,386,020 0.4773 6.061 5.989 6.346 6.061 6.988 203,644 6.8061 -14.14%
2006-05-18 0 0.495 0.440 0.495 0.480 0.495 420,000 204,160 0.4861 7.059 6.274 7.059 6.845 7.059 29,453 6.9318 2.06%
2006-05-17 0 0.485 0.460 0.485 0.450 0.485 1,552,000 725,760 0.4676 6.916 6.560 6.916 6.417 6.916 108,834 6.6685 5.43%
2006-05-16 0 0.460 0.440 0.460 0.420 0.460 2,168,000 932,600 0.4302 6.560 6.274 6.560 5.989 6.560 152,031 6.1343 5.75%
2006-05-15 0 0.435 0.415 0.440 0.395 0.470 1,728,000 723,580 0.4187 6.203 5.918 6.274 5.633 6.702 121,176 5.9713 10.13%
2006-05-12 0 0.395 0.360 0.440 0.350 0.400 536,000 196,900 0.3674 5.633 5.134 6.274 4.991 5.704 37,587 5.2385 14.49%
2006-05-11 0 0.345 0.315 0.380 0.305 0.345 1,228,000 395,700 0.3222 4.920 4.492 5.419 4.349 4.920 86,114 4.5951 9.52%
2006-05-10 0 0.315 0.310 0.320 0.290 0.315 272,000 83,880 0.3084 4.492 4.421 4.563 4.135 4.492 19,074 4.3976 6.78%
2006-05-09 0 0.295 0.295 0.305 0.270 0.310 1,600,000 462,740 0.2892 4.207 4.207 4.349 3.850 4.421 112,200 4.1242 9.26%
2006-05-08 0 0.270 0.270 - - - 0 0 - 3.850 3.850 - - - 0 - 8.00%
2006-05-04 1 - - - - - 0 0 - 3.565 - - - - 0 - 0.00%
2006-05-03 0 0.250 0.250 0.265 0.245 0.245 20,000 4,900 0.2450 3.565 3.565 3.779 3.494 3.494 1,403 3.4938 4.17%
2006-05-02 0 0.240 0.240 - - - 0 0 - 3.422 3.422 - - - 0 - 3.45%
2006-04-28 1 - - - - - 0 0 - 3.308 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 3.308 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 3.308 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 3.308 - - - - 0 - 0.00%
2006-04-24 0 0.232 - - - - 0 0 - 3.308 - - - - 0 - 0.00%
2006-04-21 0 0.232 - - - - 0 0 - 3.308 - - - - 0 - 0.00%
2006-04-20 0 0.232 - - - - 0 0 - 3.308 - - - - 0 - 0.00%
2006-04-19 0 0.232 - - - - 0 0 - 3.308 - - - - 0 - 0.00%
2006-04-18 0 0.232 - 0.280 - - 0 0 - 3.308 - 3.993 - - 0 - 0.00%
2006-04-13 0 0.232 0.213 - - - 0 0 - 3.308 3.037 - - - 0 - 0.00%
2006-04-12 0 0.232 - - - - 0 0 - 3.308 - - - - 0 - 0.00%
2006-04-11 0 0.232 0.213 - - - 0 0 - 3.308 3.037 - - - 0 - 0.00%
2006-04-10 0 0.232 0.230 - - - 0 0 - 3.308 3.280 - - - 0 - 0.00%
2006-04-07 0 0.232 0.232 - 0.232 0.232 220,000 51,040 0.2320 3.308 3.308 - 3.308 3.308 15,428 3.3084 -9.02%
2006-04-06 0 0.255 0.245 0.295 - - 0 0 - 3.636 3.494 4.207 - - 0 - 0.00%
2006-04-04 0 0.255 0.230 0.260 0.238 0.255 140,000 34,720 0.2480 3.636 3.280 3.708 3.394 3.636 9,818 3.5365 10.87%
2006-04-03 0 0.230 0.211 0.238 - - 0 0 - 3.280 3.009 3.394 - - 0 - 0.00%
2006-03-31 0 0.230 0.211 - - - 0 0 - 3.280 3.009 - - - 0 - 0.00%
2006-03-30 0 0.230 0.213 0.238 - - 0 0 - 3.280 3.037 3.394 - - 0 - 0.00%
2006-03-29 0 0.230 0.211 - - - 0 0 - 3.280 3.009 - - - 0 - 0.00%
2006-03-28 0 0.230 0.240 - - - 0 0 - 3.280 3.422 - - - 0 - 0.88%
2006-03-27 0 0.228 0.210 - - - 0 0 - 3.251 2.995 - - - 0 - 0.00%
2006-03-24 0 0.228 0.213 - - - 0 0 - 3.251 3.037 - - - 0 - 0.00%
2006-03-23 0 0.228 0.228 0.280 0.228 0.255 200,000 48,300 0.2415 3.251 3.251 3.993 3.251 3.636 14,025 3.4438 -10.59%
2006-03-22 0 0.255 0.222 0.285 0.222 0.255 1,396,000 322,684 0.2311 3.636 3.166 4.064 3.166 3.636 97,895 3.2962 -15.00%
2006-03-21 0 0.300 0.240 0.320 - - 0 0 - 4.278 3.422 4.563 - - 0 - 0.00%
2006-03-20 0 0.300 - 0.310 - - 0 0 - 4.278 - 4.421 - - 0 - 0.00%
2006-03-17 0 0.300 0.236 0.315 - - 0 0 - 4.278 3.365 4.492 - - 0 - 0.00%
2006-03-16 0 0.300 0.250 0.315 - - 0 0 - 4.278 3.565 4.492 - - 0 - 0.00%
2006-03-15 0 0.300 - 0.320 - - 0 0 - 4.278 - 4.563 - - 0 - 0.00%
2006-03-14 0 0.300 - 0.300 0.300 0.320 264,000 82,320 0.3118 4.278 - 4.278 4.278 4.563 18,513 4.4466 0.00%
2006-03-13 0 0.300 0.300 - 0.220 0.240 400,000 92,000 0.2300 4.278 4.278 - 3.137 3.422 28,050 3.2798 50.00%
2006-03-10 0 0.200 0.200 - 0.150 0.180 652,000 104,400 0.1601 2.852 2.852 - 2.139 2.567 45,722 2.2834 37.93%
2006-03-09 0 0.145 0.145 0.150 0.145 0.150 1,968,000 292,860 0.1488 2.068 2.068 2.139 2.068 2.139 138,006 2.1221 -2.68%
2006-03-08 0 0.149 0.149 0.150 0.140 0.148 540,000 78,120 0.1447 2.125 2.125 2.139 1.996 2.111 37,868 2.0630 4.20%
2006-03-07 0 0.143 0.125 0.149 - - 0 0 - 2.039 1.783 2.125 - - 0 - 0.00%
2006-03-06 0 0.143 0.140 0.150 0.120 0.143 596,000 77,444 0.1299 2.039 1.996 2.139 1.711 2.039 41,795 1.8530 0.00%
2006-03-03 0 0.143 0.126 0.143 - - 0 0 - 2.039 1.797 2.039 - - 0 - -1.38%
2006-03-02 0 0.145 0.119 0.145 0.149 0.149 20,000 2,980 0.1490 2.068 1.697 2.068 2.125 2.125 1,403 2.1248 -3.33%
2006-03-01 0 0.150 0.140 0.150 0.127 0.150 300,000 40,560 0.1352 2.139 1.996 2.139 1.811 2.139 21,038 1.9280 23.97%
2006-02-28 0 0.121 0.121 0.150 - - 0 0 - 1.725 1.725 2.139 - - 0 - 9.01%
2006-02-27 1 - - - - - 0 0 - 1.583 - - - - 0 - 0.00%
2006-02-24 0 0.111 0.103 0.130 - - 0 0 - 1.583 1.469 1.854 - - 0 - 0.00%
2006-02-23 0 0.111 0.111 0.150 - - 0 0 - 1.583 1.583 2.139 - - 0 - 2.78%
2006-02-22 0 0.108 0.108 0.150 - - 0 0 - 1.540 1.540 2.139 - - 0 - 8.00%
2006-02-21 0 0.100 0.098 0.120 0.100 0.100 7,356,000 700,600 0.0952 1.426 1.398 1.711 1.426 1.426 515,841 1.3582 6.38%
2006-02-20 0 0.094 0.094 0.150 0.091 0.091 1,200,000 109,200 0.0910 1.340 1.340 2.139 1.298 1.298 84,150 1.2977 3.30%
2006-02-17 0 0.091 0.091 0.150 - - 500,000 45,000 0.0900 1.298 1.298 2.139 - - 35,063 1.2834 0.00%
2006-02-16 0 0.091 0.090 0.150 - - 0 0 - 1.298 1.283 2.139 - - 0 - 0.00%
2006-02-15 0 0.091 - 0.150 - - 0 0 - 1.298 - 2.139 - - 0 - 0.00%
2006-02-14 0 0.091 0.086 0.091 0.091 0.091 1,200,000 109,200 0.0910 1.298 1.226 1.298 1.298 1.298 84,150 1.2977 0.00%
2006-02-13 0 0.091 0.091 0.150 - - 0 0 - 1.298 1.298 2.139 - - 0 - 0.00%
2006-02-10 0 0.091 0.091 0.100 0.091 0.091 1,116,000 101,556 0.0910 1.298 1.298 1.426 1.298 1.298 78,260 1.2977 1.11%
2006-02-09 0 0.090 0.090 0.150 - - 0 0 - 1.283 1.283 2.139 - - 0 - 0.00%
2006-02-08 0 0.090 0.090 0.150 - - 0 0 - 1.283 1.283 2.139 - - 0 - 0.00%
2006-02-07 0 0.090 0.090 0.150 - - 0 0 - 1.283 1.283 2.139 - - 0 - 0.00%
2006-02-06 0 0.090 0.090 0.150 - - 0 0 - 1.283 1.283 2.139 - - 0 - 0.00%
2006-02-03 0 0.090 0.090 0.150 0.090 0.090 668,000 60,120 0.0900 1.283 1.283 2.139 1.283 1.283 46,844 1.2834 0.00%
2006-02-02 0 0.090 0.090 0.110 - - 0 0 - 1.283 1.283 1.569 - - 0 - 0.00%
2006-02-01 0 0.090 0.090 0.110 - - 0 0 - 1.283 1.283 1.569 - - 0 - 0.00%
2006-01-27 0 0.090 0.090 0.109 - - 0 0 - 1.283 1.283 1.554 - - 0 - 0.00%
2006-01-26 0 0.090 0.090 0.110 - - 0 0 - 1.283 1.283 1.569 - - 0 - 0.00%
2006-01-25 0 0.090 0.090 0.110 0.090 0.090 280,000 25,200 0.0900 1.283 1.283 1.569 1.283 1.283 19,635 1.2834 0.00%
2006-01-24 0 0.090 0.090 0.110 - - 0 0 - 1.283 1.283 1.569 - - 0 - 0.00%
2006-01-23 0 0.090 0.090 0.110 - - 0 0 - 1.283 1.283 1.569 - - 0 - 0.00%
2006-01-20 0 0.090 0.090 0.110 - - 0 0 - 1.283 1.283 1.569 - - 0 - 0.00%
2006-01-19 0 0.090 0.090 0.110 0.090 0.090 144,000 12,960 0.0900 1.283 1.283 1.569 1.283 1.283 10,098 1.2834 0.00%
2006-01-18 0 0.090 0.090 0.109 - - 0 0 - 1.283 1.283 1.554 - - 0 - 0.00%
2006-01-17 0 0.090 0.090 0.110 - - 0 0 - 1.283 1.283 1.569 - - 0 - 0.00%
2006-01-16 0 0.090 - 0.110 - - 0 0 - 1.283 - 1.569 - - 0 - 0.00%
2006-01-13 0 0.090 0.090 0.110 - - 0 0 - 1.283 1.283 1.569 - - 0 - 0.00%
2006-01-12 0 0.090 0.089 0.110 - - 0 0 - 1.283 1.269 1.569 - - 0 - 0.00%
2006-01-11 0 0.090 0.090 0.110 - - 0 0 - 1.283 1.283 1.569 - - 0 - 2.27%
2006-01-10 0 0.088 0.081 0.104 - - 0 0 - 1.255 1.155 1.483 - - 0 - 0.00%
2006-01-09 0 0.088 0.088 0.110 0.088 0.088 24,000 2,112 0.0880 1.255 1.255 1.569 1.255 1.255 1,683 1.2549 -8.33%
2006-01-06 0 0.096 0.088 0.100 - - 0 0 - 1.369 1.255 1.426 - - 0 - 0.00%
2006-01-05 0 0.096 - 0.110 - - 0 0 - 1.369 - 1.569 - - 0 - 0.00%
2006-01-04 0 0.096 0.077 0.100 - - 0 0 - 1.369 1.098 1.426 - - 0 - 0.00%
2006-01-03 0 0.096 0.077 0.096 - - 0 0 - 1.369 1.098 1.369 - - 0 - 0.00%
2005-12-30 0 0.096 0.088 0.100 - - 0 0 - 1.369 1.255 1.426 - - 0 - 0.00%
2005-12-29 0 0.096 0.088 0.100 - - 0 0 - 1.369 1.255 1.426 - - 0 - 0.00%
2005-12-28 0 0.096 0.080 0.100 - - 0 0 - 1.369 1.141 1.426 - - 0 - 0.00%
2005-12-23 0 0.096 0.089 0.099 - - 0 0 - 1.369 1.269 1.412 - - 0 - 0.00%
2005-12-22 0 0.096 0.087 0.100 - - 0 0 - 1.369 1.241 1.426 - - 0 - 0.00%
2005-12-21 0 0.096 0.076 0.120 - - 0 0 - 1.369 1.084 1.711 - - 0 - 0.00%
2005-12-20 0 0.096 0.076 0.100 - - 0 0 - 1.369 1.084 1.426 - - 0 - 0.00%
2005-12-19 0 0.096 0.076 - - - 0 0 - 1.369 1.084 - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2005-12-07 0 0.096 0.096 0.108 0.090 0.096 8,144,000 767,424 0.0942 1.369 1.369 1.540 1.283 1.369 571,099 1.3438 9.09%
2005-12-06 0 0.088 0.088 0.150 0.085 0.085 2,400,000 204,000 0.0850 1.255 1.255 2.139 1.212 1.212 168,300 1.2121 6.02%
2005-12-05 0 0.083 0.081 0.150 - - 0 0 - 1.184 1.155 2.139 - - 0 - 0.00%
2005-12-02 0 0.083 0.083 0.150 0.083 0.083 2,096,000 173,968 0.0830 1.184 1.184 2.139 1.184 1.184 146,982 1.1836 0.00%
2005-12-01 0 0.083 0.083 0.150 - - 0 0 - 1.184 1.184 2.139 - - 0 - 0.00%
2005-11-30 0 0.083 0.082 - 0.083 0.083 2,600,000 215,800 0.0830 1.184 1.169 - 1.184 1.184 182,325 1.1836 -15.31%
2005-11-29 0 0.098 0.082 - - - 0 0 - 1.398 1.169 - - - 0 - 0.00%
2005-11-28 0 0.098 0.098 0.114 0.098 0.098 464,000 45,472 0.0980 1.398 1.398 1.626 1.398 1.398 32,538 1.3975 -14.04%
2005-11-25 0 0.114 - 0.114 - - 0 0 - 1.626 - 1.626 - - 0 - -0.87%
2005-11-24 0 0.115 - 0.115 - - 0 0 - 1.640 - 1.640 - - 0 - -8.73%
2005-11-23 0 0.126 - 0.126 - - 0 0 - 1.797 - 1.797 - - 0 - -2.33%
2005-11-22 0 0.129 - 0.129 - - 0 0 - 1.840 - 1.840 - - 0 - 0.00%
2005-11-21 0 0.129 - 0.136 - - 0 0 - 1.840 - 1.939 - - 0 - 0.00%
2005-11-18 0 0.129 - 0.129 - - 0 0 - 1.840 - 1.840 - - 0 - 0.00%
2005-11-17 0 0.129 0.129 - - - 0 0 - 1.840 1.840 - - - 0 - 9.32%
2005-11-16 0 0.118 0.118 - - - 0 0 - 1.683 1.683 - - - 0 - 9.26%
2005-11-15 0 0.108 0.108 - - - 0 0 - 1.540 1.540 - - - 0 - 9.09%
2005-11-14 0 0.099 - 0.099 - - 0 0 - 1.412 - 1.412 - - 0 - -1.00%
2005-11-11 0 0.100 0.100 - - - 0 0 - 1.426 1.426 - - - 0 - 9.89%
2005-11-10 0 0.091 0.091 - - - 0 0 - 1.298 1.298 - - - 0 - 9.64%
2005-11-09 0 0.083 0.080 0.088 0.080 0.083 1,080,000 88,680 0.0821 1.184 1.141 1.255 1.141 1.184 75,735 1.1709 3.75%
2005-11-08 0 0.080 0.075 - - - 0 0 - 1.141 1.070 - - - 0 - 0.00%
2005-11-07 0 0.080 0.077 - - - 0 0 - 1.141 1.098 - - - 0 - 0.00%
2005-11-04 0 0.080 0.080 - 0.080 0.080 44,000 3,520 0.0800 1.141 1.141 - 1.141 1.141 3,086 1.1408 0.00%
2005-11-03 0 0.080 0.080 - 0.078 0.086 180,000 14,680 0.0816 1.141 1.141 - 1.112 1.226 12,623 1.1630 -6.98%
2005-11-02 0 0.086 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
2005-11-01 0 0.086 - 0.090 - - 0 0 - 1.226 - 1.283 - - 0 - 0.00%
2005-10-31 0 0.086 0.030 0.086 - - 0 0 - 1.226 0.428 1.226 - - 0 - 0.00%
2005-10-28 0 0.086 0.023 - - - 0 0 - 1.226 0.328 - - - 0 - 0.00%
2005-10-27 0 0.086 0.022 - - - 0 0 - 1.226 0.314 - - - 0 - 0.00%
2005-10-26 0 0.086 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
2005-10-25 0 0.086 0.028 - - - 0 0 - 1.226 0.399 - - - 0 - 0.00%
2005-10-24 0 0.086 0.031 - - - 0 0 - 1.226 0.442 - - - 0 - 0.00%
2005-10-21 0 0.086 0.040 - - - 0 0 - 1.226 0.570 - - - 0 - 0.00%
2005-10-20 0 0.086 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
2005-10-19 0 0.086 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
2005-10-18 0 0.086 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
2005-10-17 0 0.086 - 0.086 - - 0 0 - 1.226 - 1.226 - - 0 - 0.00%
2005-10-14 0 0.086 0.062 - - - 0 0 - 1.226 0.884 - - - 0 - 0.00%
2005-10-13 0 0.086 0.062 0.086 0.086 0.086 324,000 27,864 0.0860 1.226 0.884 1.226 1.226 1.226 22,721 1.2264 0.00%
2005-10-12 0 0.086 0.075 - - - 0 0 - 1.226 1.070 - - - 0 - 0.00%
2005-10-10 0 0.086 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
2005-10-07 0 0.086 0.066 - - - 0 0 - 1.226 0.941 - - - 0 - 0.00%
2005-10-06 0 0.086 0.066 - - - 0 0 - 1.226 0.941 - - - 0 - 0.00%
2005-10-05 0 0.086 0.071 - - - 324,000 22,680 0.0700 1.226 1.012 - - - 22,721 0.9982 0.00%
2005-10-04 0 0.086 0.075 - - - 0 0 - 1.226 1.070 - - - 0 - 0.00%
2005-10-03 0 0.086 0.070 - - - 0 0 - 1.226 0.998 - - - 0 - 0.00%
2005-09-30 0 0.086 0.070 - - - 0 0 - 1.226 0.998 - - - 0 - 0.00%
2005-09-29 0 0.086 0.086 - - - 0 0 - 1.226 1.226 - - - 0 - 1.18%
2005-09-28 0 0.085 0.085 - 0.075 0.100 1,380,000 103,600 0.0751 1.212 1.212 - 1.070 1.426 96,773 1.0705 -11.46%
2005-09-27 0 0.096 0.096 - - - 0 0 - 1.369 1.369 - - - 0 - 5.49%
2005-09-26 0 0.091 0.091 - - - 0 0 - 1.298 1.298 - - - 0 - 1.11%
2005-09-23 0 0.090 0.090 - 0.090 0.100 320,000 30,800 0.0963 1.283 1.283 - 1.283 1.426 22,440 1.3725 -21.74%
2005-09-22 0 0.115 0.040 - - - 0 0 - 1.640 0.570 - - - 0 - 0.00%
2005-09-21 0 0.115 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
2005-09-20 0 0.115 - 0.115 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
2005-09-16 0 0.115 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
2005-09-15 0 0.115 0.100 0.115 - - 0 0 - 1.640 1.426 1.640 - - 0 - 0.00%
2005-09-14 0 0.115 - 0.120 - - 0 0 - 1.640 - 1.711 - - 0 - 0.00%
2005-09-13 0 0.115 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
2005-09-12 0 0.115 - - 0.115 0.115 320,000 36,800 0.1150 1.640 - - 1.640 1.640 22,440 1.6399 7.48%
2005-09-09 0 0.107 0.080 - - - 0 0 - 1.526 1.141 - - - 0 - 0.00%
2005-09-08 0 0.107 0.080 0.107 - - 0 0 - 1.526 1.141 1.526 - - 0 - 0.00%
2005-09-07 0 0.107 0.080 - - - 0 0 - 1.526 1.141 - - - 0 - 0.00%
2005-09-06 0 0.107 0.070 - - - 0 0 - 1.526 0.998 - - - 0 - 0.00%
2005-09-05 0 0.107 0.080 - - - 0 0 - 1.526 1.141 - - - 0 - 0.00%
2005-09-02 0 0.107 0.076 0.107 - - 0 0 - 1.526 1.084 1.526 - - 0 - -0.93%
2005-09-01 0 0.108 0.088 - - - 0 0 - 1.540 1.255 - - - 0 - 0.00%
2005-08-31 0 0.108 0.110 0.120 0.080 0.108 560,000 49,720 0.0888 1.540 1.569 1.711 1.141 1.540 39,270 1.2661 -2.70%
2005-08-30 0 0.111 0.090 0.112 - - 0 0 - 1.583 1.283 1.597 - - 0 - 0.00%
2005-08-29 0 0.111 0.075 0.115 - - 0 0 - 1.583 1.070 1.640 - - 0 - 0.00%
2005-08-26 0 0.111 0.111 0.115 0.090 0.135 720,000 76,820 0.1067 1.583 1.583 1.640 1.283 1.925 50,490 1.5215 -32.73%
2005-08-25 0 0.165 - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2005-08-24 0 0.165 - 0.165 - - 0 0 - 2.353 - 2.353 - - 0 - -2.37%
2005-08-23 0 0.169 - 0.170 - - 0 0 - 2.410 - 2.424 - - 0 - 0.00%
2005-08-22 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-19 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-18 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-17 0 0.169 - 0.169 - - 0 0 - 2.410 - 2.410 - - 0 - 0.00%
2005-08-16 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-15 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-12 0 0.169 - 0.169 - - 0 0 - 2.410 - 2.410 - - 0 - 0.00%
2005-08-11 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-10 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-09 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-08 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-05 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-04 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-03 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-08-02 0 0.169 - 0.169 - - 0 0 - 2.410 - 2.410 - - 0 - 0.00%
2005-08-01 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-07-29 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-07-28 0 0.169 - 0.169 - - 0 0 - 2.410 - 2.410 - - 0 - 0.00%
2005-07-27 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-07-26 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-07-25 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-07-22 0 0.169 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2005-07-21 0 0.169 - 0.169 - - 0 0 - 2.410 - 2.410 - - 0 - 0.00%
2005-07-20 0 0.169 - 0.169 - - 0 0 - 2.410 - 2.410 - - 0 - -0.59%
2005-07-19 0 0.170 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
2005-07-18 0 0.170 - 0.170 - - 0 0 - 2.424 - 2.424 - - 0 - 0.00%
2005-07-15 0 0.170 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
2005-07-14 0 0.170 - 0.170 - - 0 0 - 2.424 - 2.424 - - 0 - -3.41%
2005-07-13 0 0.176 - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2005-07-12 0 0.176 - 0.176 - - 0 0 - 2.510 - 2.510 - - 0 - 0.00%
2005-07-11 0 0.176 - 0.176 - - 0 0 - 2.510 - 2.510 - - 0 - 0.00%
2005-07-08 0 0.176 - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2005-07-07 0 0.176 - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2005-07-06 0 0.176 - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2005-07-05 0 0.176 - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2005-07-04 0 0.176 - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2005-06-30 0 0.176 - 0.176 - - 0 0 - 2.510 - 2.510 - - 0 - 0.00%
2005-06-29 0 0.176 - 0.176 - - 0 0 - 2.510 - 2.510 - - 0 - 0.00%
2005-06-28 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-27 0 0.176 - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2005-06-24 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-23 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-22 0 0.176 - 0.176 - - 0 0 - 2.510 - 2.510 - - 0 - 0.00%
2005-06-21 0 0.176 - 0.176 - - 0 0 - 2.510 - 2.510 - - 0 - 0.00%
2005-06-20 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-17 0 0.176 - 0.176 - - 0 0 - 2.510 - 2.510 - - 0 - 0.00%
2005-06-16 0 0.176 - 0.176 - - 0 0 - 2.510 - 2.510 - - 0 - 0.00%
2005-06-15 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-14 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-13 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-10 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-09 0 0.176 - 0.180 - - 0 0 - 2.510 - 2.567 - - 0 - 0.00%
2005-06-08 0 0.176 - 0.180 - - 0 0 - 2.510 - 2.567 - - 0 - 0.00%
2005-06-07 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-06 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-03 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-02 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-06-01 0 0.176 - 0.250 - - 0 0 - 2.510 - 3.565 - - 0 - 0.00%
2005-05-31 0 0.176 - 0.250 0.176 0.176 2,000,000 352,000 0.1760 2.510 - 3.565 2.510 2.510 140,250 2.5098 4.76%
2005-05-30 0 0.168 - 0.250 0.168 0.168 200,000 33,600 0.1680 2.396 - 3.565 2.396 2.396 14,025 2.3957 -2.33%
2005-05-27 0 0.172 - 0.230 - - 0 0 - 2.453 - 3.280 - - 0 - 0.00%
2005-05-26 0 0.172 - 0.230 - - 0 0 - 2.453 - 3.280 - - 0 - 0.00%
2005-05-25 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-24 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-23 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-20 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-19 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-18 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-17 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-13 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-12 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-11 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-10 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-09 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-05-06 0 0.172 - 0.172 0.172 0.172 8,484,000 1,459,248 0.1720 2.453 - 2.453 2.453 2.453 594,942 2.4528 0.00%
2005-05-05 0 0.172 - 0.250 0.172 0.172 1,696,000 291,712 0.1720 2.453 - 3.565 2.453 2.453 118,932 2.4528 0.00%
2005-05-04 0 0.172 - 0.200 - - 0 0 - 2.453 - 2.852 - - 0 - 0.00%
2005-05-03 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-04-29 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-04-28 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-04-27 0 0.172 - 0.250 - - 0 0 - 2.453 - 3.565 - - 0 - 0.00%
2005-04-26 0 0.172 0.172 0.250 0.164 0.164 2,000,000 328,000 0.1640 2.453 2.453 3.565 2.339 2.339 140,250 2.3387 22.86%
2005-04-25 0 0.140 - 0.250 - - 0 0 - 1.996 - 3.565 - - 0 - 0.00%
2005-04-22 0 0.140 0.120 0.220 - - 0 0 - 1.996 1.711 3.137 - - 0 - 0.00%
2005-04-21 0 0.140 - 0.250 0.140 0.140 100,000 14,000 0.1400 1.996 - 3.565 1.996 1.996 7,013 1.9964 0.00%
2005-04-20 0 0.140 0.140 0.250 0.140 0.140 44,000 6,160 0.1400 1.996 1.996 3.565 1.996 1.996 3,086 1.9964 -26.32%
2005-04-19 0 0.190 0.140 0.198 - - 0 0 - 2.709 1.996 2.824 - - 0 - 0.00%
2005-04-18 0 0.190 - 0.250 - - 0 0 - 2.709 - 3.565 - - 0 - 0.00%
2005-04-15 0 0.190 0.140 0.198 - - 0 0 - 2.709 1.996 2.824 - - 0 - 0.00%
2005-04-14 0 0.190 - 0.250 - - 0 0 - 2.709 - 3.565 - - 0 - 0.00%
2005-04-13 0 0.190 - 0.250 - - 0 0 - 2.709 - 3.565 - - 0 - 0.00%
2005-04-12 0 0.190 - 0.280 - - 0 0 - 2.709 - 3.993 - - 0 - 0.00%
2005-04-11 0 0.190 - 0.300 - - 0 0 - 2.709 - 4.278 - - 0 - 0.00%
2005-04-08 0 0.190 - 0.280 0.190 0.190 12,000 2,280 0.1900 2.709 - 3.993 2.709 2.709 842 2.7094 3.26%
2005-04-07 0 0.184 - 0.280 - - 0 0 - 2.624 - 3.993 - - 0 - 0.00%
2005-04-06 0 0.184 0.184 0.400 - - 0 0 - 2.624 2.624 5.704 - - 0 - 4.55%
2005-04-04 0 0.176 - 0.280 - - 0 0 - 2.510 - 3.993 - - 0 - 0.00%
2005-04-01 0 0.176 0.176 0.190 0.140 0.160 188,000 28,080 0.1494 2.510 2.510 2.709 1.996 2.282 13,184 2.1299 10.00%
2005-03-31 0 0.160 - 0.190 0.160 0.160 100,000 16,000 0.1600 2.282 - 2.709 2.282 2.282 7,013 2.2816 -17.95%
2005-03-30 0 0.195 - 0.280 - - 0 0 - 2.781 - 3.993 - - 0 - 0.00%
2005-03-29 0 0.195 - 0.280 - - 0 0 - 2.781 - 3.993 - - 0 - 0.00%
2005-03-24 0 0.195 - 0.280 - - 0 0 - 2.781 - 3.993 - - 0 - 0.00%
2005-03-23 0 0.195 - 0.280 - - 0 0 - 2.781 - 3.993 - - 0 - 0.00%
2005-03-22 0 0.195 - 0.280 - - 0 0 - 2.781 - 3.993 - - 0 - 0.00%
2005-03-21 0 0.195 - 0.280 - - 0 0 - 2.781 - 3.993 - - 0 - 0.00%
2005-03-18 0 0.195 0.150 0.270 - - 0 0 - 2.781 2.139 3.850 - - 0 - 0.00%
2005-03-17 0 0.195 - 0.280 - - 0 0 - 2.781 - 3.993 - - 0 - 0.00%
2005-03-16 0 0.195 - 0.195 0.172 0.195 436,000 82,068 0.1882 2.781 - 2.781 2.453 2.781 30,575 2.6842 -6.25%
2005-03-15 0 0.208 - 0.400 - - 0 0 - 2.966 - 5.704 - - 0 - 0.00%
2005-03-14 0 0.208 - 0.400 - - 0 0 - 2.966 - 5.704 - - 0 - 0.00%
2005-03-11 0 0.208 - 0.400 - - 0 0 - 2.966 - 5.704 - - 0 - 0.00%
2005-03-10 0 0.208 - 0.208 - - 0 0 - 2.966 - 2.966 - - 0 - 0.00%
2005-03-09 0 0.208 - 0.216 - - 0 0 - 2.966 - 3.080 - - 0 - 0.00%
2005-03-08 0 0.208 - 0.216 - - 0 0 - 2.966 - 3.080 - - 0 - 0.00%
2005-03-07 0 0.208 - 0.216 - - 0 0 - 2.966 - 3.080 - - 0 - 0.00%
2005-03-04 0 0.208 - 0.218 - - 0 0 - 2.966 - 3.109 - - 0 - 0.00%
2005-03-03 0 0.208 - 0.300 - - 0 0 - 2.966 - 4.278 - - 0 - 0.00%
2005-03-02 0 0.208 - 0.400 - - 0 0 - 2.966 - 5.704 - - 0 - 0.00%
2005-03-01 0 0.208 - 0.300 - - 0 0 - 2.966 - 4.278 - - 0 - 0.00%
2005-02-28 0 0.208 - 0.300 - - 0 0 - 2.966 - 4.278 - - 0 - 0.00%
2005-02-25 0 0.208 - 0.300 - - 0 0 - 2.966 - 4.278 - - 0 - 0.00%
2005-02-24 0 0.208 - 0.300 - - 0 0 - 2.966 - 4.278 - - 0 - 0.00%
2005-02-23 0 0.208 - 0.218 - - 0 0 - 2.966 - 3.109 - - 0 - 0.00%
2005-02-22 0 0.208 0.200 0.216 - - 0 0 - 2.966 2.852 3.080 - - 0 - 0.00%
2005-02-21 0 0.208 - 0.400 - - 0 0 - 2.966 - 5.704 - - 0 - 0.00%
2005-02-18 0 0.208 - 0.216 - - 0 0 - 2.966 - 3.080 - - 0 - 0.00%
2005-02-17 0 0.208 - 0.216 - - 0 0 - 2.966 - 3.080 - - 0 - 0.00%
2005-02-16 0 0.208 - 0.216 - - 0 0 - 2.966 - 3.080 - - 0 - 0.00%
2005-02-15 0 0.208 - 0.208 0.208 0.208 200,000 41,600 0.2080 2.966 - 2.966 2.966 2.966 14,025 2.9661 4.00%
2005-02-14 0 0.200 - 0.208 - - 0 0 - 2.852 - 2.966 - - 0 - 0.00%
2005-02-08 0 0.200 - 0.400 - - 0 0 - 2.852 - 5.704 - - 0 - 0.00%
2005-02-07 0 0.200 - 0.360 - - 0 0 - 2.852 - 5.134 - - 0 - 0.00%
2005-02-04 0 0.200 - 0.280 - - 0 0 - 2.852 - 3.993 - - 0 - 0.00%
2005-02-03 0 0.200 - 0.208 - - 0 0 - 2.852 - 2.966 - - 0 - 0.00%
2005-02-02 0 0.200 - 0.208 - - 0 0 - 2.852 - 2.966 - - 0 - 0.00%
2005-02-01 0 0.200 0.170 0.200 0.200 0.200 80,000 16,000 0.2000 2.852 2.424 2.852 2.852 2.852 5,610 2.8520 0.00%
2005-01-31 0 0.200 - 0.200 0.200 0.200 200,000 40,000 0.2000 2.852 - 2.852 2.852 2.852 14,025 2.8520 -1.48%
2005-01-28 0 0.203 0.196 0.210 0.203 0.203 200,000 40,600 0.2030 2.895 2.795 2.995 2.895 2.895 14,025 2.8948 -3.33%
2005-01-27 0 0.210 0.203 0.300 0.210 0.210 200,000 42,000 0.2100 2.995 2.895 4.278 2.995 2.995 14,025 2.9946 0.00%
2005-01-26 0 0.210 - 0.280 0.210 0.210 200,000 42,000 0.2100 2.995 - 3.993 2.995 2.995 14,025 2.9946 0.00%
2005-01-25 0 0.210 - 0.395 - - 0 0 - 2.995 - 5.633 - - 0 - 0.00%
2005-01-24 0 0.210 - 0.300 0.210 0.210 200,000 42,000 0.2100 2.995 - 4.278 2.995 2.995 14,025 2.9946 0.00%
2005-01-21 0 0.210 - 0.400 0.210 0.210 200,000 42,000 0.2100 2.995 - 5.704 2.995 2.995 14,025 2.9946 0.00%
2005-01-20 0 0.210 - 0.395 0.210 0.210 200,000 42,000 0.2100 2.995 - 5.633 2.995 2.995 14,025 2.9946 0.00%
2005-01-19 0 0.210 - 0.400 - - 0 0 - 2.995 - 5.704 - - 0 - 0.00%
2005-01-18 0 0.210 - 0.400 0.210 0.210 100,000 21,000 0.2100 2.995 - 5.704 2.995 2.995 7,013 2.9946 0.00%
2005-01-17 0 0.210 - 0.395 - - 0 0 - 2.995 - 5.633 - - 0 - 0.00%
2005-01-14 0 0.210 0.210 0.400 0.210 0.210 60,000 12,600 0.2100 2.995 2.995 5.704 2.995 2.995 4,208 2.9946 -4.55%
2005-01-13 0 0.220 - 0.220 - - 0 0 - 3.137 - 3.137 - - 0 - 0.00%
2005-01-12 0 0.220 - 0.395 - - 0 0 - 3.137 - 5.633 - - 0 - 0.00%
2005-01-11 0 0.220 - 0.395 - - 0 0 - 3.137 - 5.633 - - 0 - 0.00%
2005-01-10 0 0.220 - 0.220 - - 0 0 - 3.137 - 3.137 - - 0 - 0.00%
2005-01-07 0 0.220 0.160 0.220 - - 0 0 - 3.137 2.282 3.137 - - 0 - -12.00%
2005-01-06 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2005-01-05 0 0.250 - 0.385 - - 0 0 - 3.565 - 5.490 - - 0 - 0.00%
2005-01-04 0 0.250 - 0.390 - - 0 0 - 3.565 - 5.561 - - 0 - 0.00%
2005-01-03 0 0.250 - 0.395 - - 0 0 - 3.565 - 5.633 - - 0 - 0.00%
2004-12-31 0 0.250 - 0.250 0.233 0.250 100,000 24,320 0.2432 3.565 - 3.565 3.323 3.565 7,013 3.4681 12.11%
2004-12-30 0 0.223 - 0.395 0.205 0.223 344,000 73,256 0.2130 3.180 - 5.633 2.923 3.180 24,123 3.0368 8.78%
2004-12-29 0 0.205 0.205 0.210 - - 0 0 - 2.923 2.923 2.995 - - 0 - 0.00%
2004-12-28 0 0.205 0.160 0.205 - - 0 0 - 2.923 2.282 2.923 - - 0 - 0.00%
2004-12-24 0 0.205 - 0.210 - - 0 0 - 2.923 - 2.995 - - 0 - 0.00%
2004-12-23 0 0.205 0.160 0.205 - - 0 0 - 2.923 2.282 2.923 - - 0 - 0.00%
2004-12-22 0 0.205 0.160 0.205 - - 0 0 - 2.923 2.282 2.923 - - 0 - -2.38%
2004-12-21 0 0.210 - 0.210 - - 0 0 - 2.995 - 2.995 - - 0 - -4.55%
2004-12-20 0 0.220 - 0.220 - - 0 0 - 3.137 - 3.137 - - 0 - 0.00%
2004-12-17 0 0.220 - 0.220 - - 0 0 - 3.137 - 3.137 - - 0 - -4.35%
2004-12-16 0 0.230 - 0.230 0.230 0.230 12,000 2,760 0.2300 3.280 - 3.280 3.280 3.280 842 3.2798 15.58%
2004-12-15 0 0.199 - 0.200 - - 0 0 - 2.838 - 2.852 - - 0 - 0.00%
2004-12-14 0 0.199 - 0.200 - - 0 0 - 2.838 - 2.852 - - 0 - 0.00%
2004-12-13 0 0.199 0.160 0.215 - - 0 0 - 2.838 2.282 3.066 - - 0 - 0.00%
2004-12-10 0 0.199 - 0.200 - - 0 0 - 2.838 - 2.852 - - 0 - 0.00%
2004-12-09 0 0.199 - 0.200 - - 0 0 - 2.838 - 2.852 - - 0 - 0.00%
2004-12-08 0 0.199 - 0.200 0.199 0.199 260,000 51,740 0.1990 2.838 - 2.852 2.838 2.838 18,233 2.8378 -0.50%
2004-12-07 0 0.200 0.160 0.200 - - 0 0 - 2.852 2.282 2.852 - - 0 - 0.00%
2004-12-06 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-12-03 0 0.200 0.160 0.200 0.200 0.200 260,000 52,000 0.2000 2.852 2.282 2.852 2.852 2.852 18,233 2.8520 0.00%
2004-12-02 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-12-01 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-30 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-29 0 0.200 0.190 0.200 0.201 0.205 260,000 52,900 0.2035 2.852 2.709 2.852 2.866 2.923 18,233 2.9014 2.56%
2004-11-26 0 0.195 0.190 0.200 - - 0 0 - 2.781 2.709 2.852 - - 0 - 0.00%
2004-11-25 0 0.195 0.180 0.195 0.144 0.200 460,000 78,224 0.1701 2.781 2.567 2.781 2.053 2.852 32,258 2.4250 0.00%
2004-11-24 0 0.195 - 0.195 - - 0 0 - 2.781 - 2.781 - - 0 - 0.00%
2004-11-23 0 0.195 - 0.195 - - 0 0 - 2.781 - 2.781 - - 0 - -2.50%
2004-11-22 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-19 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-18 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-17 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-16 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-15 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-12 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-11 0 0.200 0.160 0.200 - - 0 0 - 2.852 2.282 2.852 - - 0 - 0.00%
2004-11-10 0 0.200 0.160 0.200 - - 0 0 - 2.852 2.282 2.852 - - 0 - 0.00%
2004-11-09 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-08 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - 0.00%
2004-11-05 0 0.200 0.160 0.200 - - 0 0 - 2.852 2.282 2.852 - - 0 - 0.00%
2004-11-04 0 0.200 0.160 0.200 - - 0 0 - 2.852 2.282 2.852 - - 0 - 0.00%
2004-11-03 0 0.200 - 0.200 - - 0 0 - 2.852 - 2.852 - - 0 - -4.76%
2004-11-02 0 0.210 - 0.210 0.210 0.210 332,000 69,720 0.2100 2.995 - 2.995 2.995 2.995 23,282 2.9946 5.00%
2004-11-01 0 0.200 - 0.395 0.182 0.200 4,452,000 884,620 0.1987 2.852 - 5.633 2.595 2.852 312,197 2.8335 8.11%
2004-10-29 0 0.185 - 0.300 0.185 0.185 100,000 18,500 0.1850 2.638 - 4.278 2.638 2.638 7,013 2.6381 -2.63%
2004-10-28 0 0.190 0.180 0.250 0.180 0.195 1,372,000 258,380 0.1883 2.709 2.567 3.565 2.567 2.781 96,212 2.6855 8.57%
2004-10-27 0 0.175 0.175 0.250 0.175 0.175 1,048,000 183,400 0.1750 2.496 2.496 3.565 2.496 2.496 73,491 2.4955 8.02%
2004-10-26 0 0.162 0.162 0.300 0.158 0.158 12,000 1,896 0.1580 2.310 2.310 4.278 2.253 2.253 842 2.2531 15.71%
2004-10-25 0 0.140 0.140 0.200 0.116 0.158 752,000 108,992 0.1449 1.996 1.996 2.852 1.654 2.253 52,734 2.0668 -6.67%
2004-10-21 0 0.150 - 0.150 0.150 0.150 2,892,000 577,800 0.1998 2.139 - 2.139 2.139 2.139 202,802 2.8491 -25.00%
2004-10-20 0 0.200 - 0.270 - - 0 0 - 2.852 - 3.850 - - 0 - 0.00%
2004-10-19 0 0.200 0.200 0.280 0.200 0.200 100,000 20,000 0.2000 2.852 2.852 3.993 2.852 2.852 7,013 2.8520 -28.57%
2004-10-18 0 0.280 - 0.310 - - 0 0 - 3.993 - 4.421 - - 0 - 0.00%
2004-10-15 0 0.280 - 0.330 - - 0 0 - 3.993 - 4.706 - - 0 - 0.00%
2004-10-14 0 0.280 - 0.350 - - 0 0 - 3.993 - 4.991 - - 0 - 0.00%
2004-10-13 0 0.280 - 0.330 - - 0 0 - 3.993 - 4.706 - - 0 - 0.00%
2004-10-12 0 0.280 - 0.350 - - 0 0 - 3.993 - 4.991 - - 0 - 0.00%
2004-10-11 0 0.280 - 0.280 - - 0 0 - 3.993 - 3.993 - - 0 - -5.08%
2004-10-08 0 0.295 - 0.395 - - 0 0 - 4.207 - 5.633 - - 0 - 0.00%
2004-10-07 0 0.295 - 0.300 - - 0 0 - 4.207 - 4.278 - - 0 - 0.00%
2004-10-06 0 0.295 - 0.400 - - 0 0 - 4.207 - 5.704 - - 0 - 0.00%
2004-10-05 0 0.295 - 0.400 - - 0 0 - 4.207 - 5.704 - - 0 - 0.00%
2004-10-04 0 0.295 - 0.400 - - 0 0 - 4.207 - 5.704 - - 0 - 0.00%
2004-09-30 0 0.295 - 0.360 0.290 0.295 400,000 116,500 0.2913 4.207 - 5.134 4.135 4.207 28,050 4.1533 1.72%
2004-09-28 0 0.290 - 0.290 0.290 0.290 260,000 75,400 0.2900 4.135 - 4.135 4.135 4.135 18,233 4.1355 0.00%
2004-09-27 0 0.290 - 0.320 - - 0 0 - 4.135 - 4.563 - - 0 - 0.00%
2004-09-24 0 0.290 - 0.300 - - 0 0 - 4.135 - 4.278 - - 0 - 0.00%
2004-09-23 0 0.290 - 0.320 - - 0 0 - 4.135 - 4.563 - - 0 - 0.00%
2004-09-22 0 0.290 - 0.360 - - 0 0 - 4.135 - 5.134 - - 0 - 0.00%
2004-09-21 0 0.290 - 0.360 - - 0 0 - 4.135 - 5.134 - - 0 - 0.00%
2004-09-20 0 0.290 0.290 0.320 - - 0 0 - 4.135 4.135 4.563 - - 0 - 0.00%
2004-09-17 0 0.290 - 0.310 - - 0 0 - 4.135 - 4.421 - - 0 - 0.00%
2004-09-16 0 0.290 - 0.320 - - 0 0 - 4.135 - 4.563 - - 0 - 0.00%
2004-09-15 0 0.290 - 0.320 - - 0 0 - 4.135 - 4.563 - - 0 - 0.00%
2004-09-14 0 0.290 - 0.380 - - 0 0 - 4.135 - 5.419 - - 0 - 0.00%
2004-09-13 0 0.290 - 0.380 - - 0 0 - 4.135 - 5.419 - - 0 - 0.00%
2004-09-10 0 0.290 - 0.290 - - 0 0 - 4.135 - 4.135 - - 0 - 0.00%
2004-09-09 0 0.290 - 0.290 - - 0 0 - 4.135 - 4.135 - - 0 - -3.33%
2004-09-08 0 0.300 0.255 0.395 0.300 0.300 24,000 7,200 0.3000 4.278 3.636 5.633 4.278 4.278 1,683 4.2781 20.00%
2004-09-07 0 0.250 - 0.300 0.250 0.250 100,000 25,000 0.2500 3.565 - 4.278 3.565 3.565 7,013 3.5651 -10.71%
2004-09-06 0 0.280 - 0.320 - - 0 0 - 3.993 - 4.563 - - 0 - 0.00%
2004-09-03 0 0.280 - 0.320 - - 0 0 - 3.993 - 4.563 - - 0 - 0.00%
2004-09-02 0 0.280 - 0.320 - - 0 0 - 3.993 - 4.563 - - 0 - 0.00%
2004-09-01 0 0.280 - 0.320 - - 0 0 - 3.993 - 4.563 - - 0 - 0.00%
2004-08-31 0 0.280 - 0.320 - - 0 0 - 3.993 - 4.563 - - 0 - 0.00%
2004-08-30 0 0.280 - 0.320 - - 0 0 - 3.993 - 4.563 - - 0 - 0.00%
2004-08-27 0 0.280 0.250 0.320 0.225 0.280 324,000 83,400 0.2574 3.993 3.565 4.563 3.209 3.993 22,721 3.6707 -1.75%
2004-08-26 0 0.285 - 0.285 0.285 0.285 280,000 79,800 0.2850 4.064 - 4.064 4.064 4.064 19,635 4.0642 -1.72%
2004-08-25 0 0.290 0.250 0.290 0.260 0.295 512,000 145,480 0.2841 4.135 3.565 4.135 3.708 4.207 35,904 4.0519 3.57%
2004-08-24 0 0.280 - 0.280 0.280 0.280 400,000 112,000 0.2800 3.993 - 3.993 3.993 3.993 28,050 3.9929 0.00%
2004-08-23 0 0.280 - 0.300 0.280 0.280 100,000 28,000 0.2800 3.993 - 4.278 3.993 3.993 7,013 3.9929 -11.11%
2004-08-20 0 0.315 - 0.320 - - 0 0 - 4.492 - 4.563 - - 0 - 0.00%
2004-08-19 0 0.315 - 0.330 - - 0 0 - 4.492 - 4.706 - - 0 - 0.00%
2004-08-18 0 0.315 - 0.315 - - 0 0 - 4.492 - 4.492 - - 0 - -4.55%
2004-08-17 0 0.330 - 0.330 0.345 0.345 140,000 48,300 0.3450 4.706 - 4.706 4.920 4.920 9,818 4.9198 -2.94%
2004-08-16 0 0.340 - 0.340 0.350 0.350 140,000 49,000 0.3500 4.848 - 4.848 4.991 4.991 9,818 4.9911 0.00%
2004-08-13 0 0.340 - 0.340 0.350 0.350 140,000 49,000 0.3500 4.848 - 4.848 4.991 4.991 9,818 4.9911 4.62%
2004-08-12 0 0.325 - 0.325 0.340 0.340 140,000 47,600 0.3400 4.635 - 4.635 4.848 4.848 9,818 4.8485 3.17%
2004-08-11 0 0.315 - 0.315 0.300 0.340 280,000 90,600 0.3236 4.492 - 4.492 4.278 4.848 19,635 4.6142 -5.97%
2004-08-10 0 0.335 - 0.335 0.300 0.350 452,000 149,200 0.3301 4.777 - 4.777 4.278 4.991 31,697 4.7071 -4.29%
2004-08-09 0 0.350 0.300 0.350 0.315 0.350 812,000 268,880 0.3311 4.991 4.278 4.991 4.492 4.991 56,942 4.7220 7.69%
2004-08-06 0 0.325 - 0.330 0.300 0.340 416,000 135,520 0.3258 4.635 - 4.706 4.278 4.848 29,172 4.6455 -2.99%
2004-08-05 0 0.335 - 0.335 0.315 0.340 508,000 168,420 0.3315 4.777 - 4.777 4.492 4.848 35,624 4.7278 1.52%
2004-08-04 0 0.330 0.315 0.330 0.320 0.340 504,000 167,360 0.3321 4.706 4.492 4.706 4.563 4.848 35,343 4.7353 -1.49%
2004-08-03 0 0.335 0.310 0.340 0.335 0.335 400,000 134,000 0.3350 4.777 4.421 4.848 4.777 4.777 28,050 4.7772 -1.47%
2004-08-02 0 0.340 0.340 0.350 0.340 0.345 452,000 155,740 0.3446 4.848 4.848 4.991 4.848 4.920 31,697 4.9135 -2.86%
2004-07-30 0 0.350 - 0.395 - - 0 0 - 4.991 - 5.633 - - 0 - 0.00%
2004-07-29 0 0.350 - 0.390 - - 0 0 - 4.991 - 5.561 - - 0 - 0.00%
2004-07-28 0 0.350 - 0.350 - - 0 0 - 4.991 - 4.991 - - 0 - -5.41%
2004-07-27 0 0.370 - 0.370 - - 0 0 - 5.276 - 5.276 - - 0 - 0.00%
2004-07-26 0 0.370 - 0.370 - - 0 0 - 5.276 - 5.276 - - 0 - 0.00%
2004-07-23 0 0.370 - 0.395 0.370 0.370 160,000 59,200 0.3700 5.276 - 5.633 5.276 5.276 11,220 5.2763 2.78%
2004-07-22 0 0.360 - 0.400 0.360 0.360 264,000 95,040 0.3600 5.134 - 5.704 5.134 5.134 18,513 5.1337 4.35%
2004-07-21 0 0.345 - 0.400 0.345 0.345 164,000 56,580 0.3450 4.920 - 5.704 4.920 4.920 11,501 4.9198 0.00%
2004-07-20 0 0.345 - 0.345 0.350 0.350 100,000 35,000 0.3500 4.920 - 4.920 4.991 4.991 7,013 4.9911 -2.82%
2004-07-19 0 0.355 - 0.355 - - 0 0 - 5.062 - 5.062 - - 0 - -1.39%
2004-07-16 0 0.360 - 0.360 - - 0 0 - 5.134 - 5.134 - - 0 - 0.00%
2004-07-15 0 0.360 - 0.360 - - 0 0 - 5.134 - 5.134 - - 0 - -2.70%
2004-07-14 0 0.370 - 0.370 0.370 0.370 160,000 59,200 0.3700 5.276 - 5.276 5.276 5.276 11,220 5.2763 0.00%
2004-07-13 0 0.370 - 0.380 - - 0 0 - 5.276 - 5.419 - - 0 - 0.00%
2004-07-12 0 0.370 - 0.395 - - 0 0 - 5.276 - 5.633 - - 0 - 0.00%
2004-07-09 0 0.370 - 0.400 0.370 0.370 100,000 37,000 0.3700 5.276 - 5.704 5.276 5.276 7,013 5.2763 1.37%
2004-07-08 0 0.365 - 0.395 0.365 0.365 440,000 160,600 0.3650 5.205 - 5.633 5.205 5.205 30,855 5.2050 0.00%
2004-07-07 0 0.365 - 0.395 - - 0 0 - 5.205 - 5.633 - - 0 - 0.00%
2004-07-06 0 0.365 - 0.370 - - 0 0 - 5.205 - 5.276 - - 0 - -1.35%
2004-07-05 0 0.370 - 0.375 0.370 0.370 120,000 44,400 0.3700 5.276 - 5.348 5.276 5.276 8,415 5.2763 -1.33%
2004-07-02 0 0.375 - 0.375 - - 0 0 - 5.348 - 5.348 - - 0 - 0.00%
2004-06-30 0 0.375 - 0.375 - - 0 0 - 5.348 - 5.348 - - 0 - -1.32%
2004-06-29 0 0.380 - 0.380 0.375 0.380 1,520,000 570,640 0.3754 5.419 - 5.419 5.348 5.419 106,590 5.3536 0.00%
2004-06-28 0 0.380 - 0.380 0.385 0.385 120,000 46,200 0.3850 5.419 - 5.419 5.490 5.490 8,415 5.4902 1.33%
2004-06-25 0 0.375 - 0.390 - - 0 0 - 5.348 - 5.561 - - 0 - 0.00%
2004-06-24 0 0.375 0.100 0.375 0.375 0.380 248,000 93,740 0.3780 5.348 1.426 5.348 5.348 5.419 17,391 5.3901 0.00%
2004-06-23 1 - - - - - 0 0 - 5.348 - - - - 0 - 0.00%
2004-06-21 0 0.375 - 0.375 0.375 0.375 148,000 55,500 0.3750 5.348 - 5.348 5.348 5.348 10,379 5.3476 -1.32%
2004-06-18 0 0.380 - 0.385 - - 0 0 - 5.419 - 5.490 - - 0 - 0.00%
2004-06-17 0 0.380 - 0.390 0.380 0.380 200,000 76,000 0.3800 5.419 - 5.561 5.419 5.419 14,025 5.4189 0.00%
2004-06-16 0 0.380 - 0.390 - - 0 0 - 5.419 - 5.561 - - 0 - 0.00%
2004-06-15 0 0.380 - 0.390 0.380 0.380 100,000 38,000 0.3800 5.419 - 5.561 5.419 5.419 7,013 5.4189 0.00%
2004-06-14 0 0.380 - 0.385 0.380 0.380 100,000 38,000 0.3800 5.419 - 5.490 5.419 5.419 7,013 5.4189 -1.30%
2004-06-11 0 0.385 - 0.385 0.390 0.390 48,000 18,720 0.3900 5.490 - 5.490 5.561 5.561 3,366 5.5615 0.00%
2004-06-10 0 0.385 - 0.390 0.375 0.390 2,136,000 828,860 0.3880 5.490 - 5.561 5.348 5.561 149,787 5.5336 2.67%
2004-06-09 0 0.375 - 0.375 - - 0 0 - 5.348 - 5.348 - - 0 - -1.32%
2004-06-08 0 0.380 - 0.380 0.370 0.380 240,000 89,800 0.3742 5.419 - 5.419 5.276 5.419 16,830 5.3357 5.56%
2004-06-07 0 0.360 - 0.360 0.360 0.360 500,000 180,000 0.3600 5.134 - 5.134 5.134 5.134 35,063 5.1337 -2.70%
2004-06-04 0 0.370 - 0.390 0.370 0.370 140,000 51,800 0.3700 5.276 - 5.561 5.276 5.276 9,818 5.2763 1.37%
2004-06-03 0 0.365 - 0.365 0.350 0.400 900,000 337,000 0.3744 5.205 - 5.205 4.991 5.704 63,113 5.3397 -8.75%
2004-06-02 0 0.400 0.370 0.400 0.400 0.400 488,000 195,200 0.4000 5.704 5.276 5.704 5.704 5.704 34,221 5.7041 -1.23%
2004-06-01 0 0.405 0.370 0.410 0.400 0.410 460,000 185,600 0.4035 5.775 5.276 5.847 5.704 5.847 32,258 5.7537 1.25%
2004-05-31 0 0.400 0.370 0.445 - - 0 0 - 5.704 5.276 6.346 - - 0 - 0.00%
2004-05-28 0 0.400 - 0.410 0.400 0.410 772,000 309,460 0.4009 5.704 - 5.847 5.704 5.847 54,137 5.7163 -1.23%
2004-05-27 0 0.405 0.405 0.420 - - 0 0 - 5.775 5.775 5.989 - - 0 - 0.00%
2004-05-25 0 0.405 0.380 0.405 0.405 0.405 60,000 24,300 0.4050 5.775 5.419 5.775 5.775 5.775 4,208 5.7754 1.25%
2004-05-24 0 0.400 0.390 0.400 0.400 0.400 1,300,000 520,000 0.4000 5.704 5.561 5.704 5.704 5.704 91,163 5.7041 0.00%
2004-05-21 0 0.400 - 0.400 0.400 0.400 328,000 131,200 0.4000 5.704 - 5.704 5.704 5.704 23,001 5.7041 0.00%
2004-05-20 0 0.400 0.375 0.405 0.400 0.400 460,000 184,000 0.4000 5.704 5.348 5.775 5.704 5.704 32,258 5.7041 -1.23%
2004-05-19 0 0.405 0.390 0.410 0.395 0.405 560,000 224,100 0.4002 5.775 5.561 5.847 5.633 5.775 39,270 5.7066 1.25%
2004-05-18 0 0.400 - 0.400 0.400 0.400 160,000 64,000 0.4000 5.704 - 5.704 5.704 5.704 11,220 5.7041 0.00%
2004-05-17 0 0.400 - 0.405 0.385 0.410 360,000 144,500 0.4014 5.704 - 5.775 5.490 5.847 25,245 5.7239 -1.23%
2004-05-14 0 0.405 0.390 0.410 0.395 0.410 260,000 104,600 0.4023 5.775 5.561 5.847 5.633 5.847 18,233 5.7370 -1.22%
2004-05-13 0 0.410 0.400 0.415 0.410 0.410 160,000 65,600 0.4100 5.847 5.704 5.918 5.847 5.847 11,220 5.8467 -1.20%
2004-05-12 0 0.415 0.390 0.420 0.410 0.415 424,000 175,720 0.4144 5.918 5.561 5.989 5.847 5.918 29,733 5.9099 1.22%
2004-05-11 0 0.410 0.375 0.420 0.410 0.415 440,000 180,600 0.4105 5.847 5.348 5.989 5.847 5.918 30,855 5.8532 0.00%
2004-05-10 0 0.410 0.390 0.425 0.390 0.415 632,000 254,320 0.4024 5.847 5.561 6.061 5.561 5.918 44,319 5.7384 -8.89%
2004-05-07 0 0.450 0.445 0.480 0.450 0.480 1,640,000 756,400 0.4612 6.417 6.346 6.845 6.417 6.845 115,005 6.5771 -8.16%
2004-05-06 0 0.490 0.450 0.490 0.455 0.490 1,744,000 815,940 0.4679 6.988 6.417 6.988 6.488 6.988 122,298 6.6717 4.26%
2004-05-05 0 0.470 0.490 - 0.450 0.470 2,608,000 1,185,280 0.4545 6.702 6.988 - 6.417 6.702 182,886 6.4810 2.17%
2004-05-04 0 0.460 0.460 0.470 0.455 0.460 636,000 290,360 0.4565 6.560 6.560 6.702 6.488 6.560 44,600 6.5104 2.22%
2004-05-03 0 0.450 0.430 0.455 0.440 0.450 452,000 203,000 0.4491 6.417 6.132 6.488 6.274 6.417 31,697 6.4045 -1.10%
2004-04-30 0 0.455 0.435 0.460 0.430 0.460 1,864,000 834,940 0.4479 6.488 6.203 6.560 6.132 6.560 130,713 6.3876 -1.09%
2004-04-29 0 0.460 0.455 0.470 0.435 0.460 864,000 390,660 0.4522 6.560 6.488 6.702 6.203 6.560 60,588 6.4478 -4.17%
2004-04-28 0 0.480 0.435 0.500 0.380 0.480 1,404,000 582,200 0.4147 6.845 6.203 7.130 5.419 6.845 98,456 5.9133 37.14%
2004-04-27 0 0.350 0.335 0.390 0.315 0.350 4,904,000 1,625,560 0.3315 4.991 4.777 5.561 4.492 4.991 343,894 4.7269 16.67%
2004-04-26 0 0.300 0.290 0.305 0.280 0.300 1,340,000 388,100 0.2896 4.278 4.135 4.349 3.993 4.278 93,968 4.1301 3.45%
2004-04-23 0 0.290 0.280 0.300 0.275 0.290 1,080,000 302,600 0.2802 4.135 3.993 4.278 3.922 4.135 75,735 3.9955 7.41%
2004-04-22 0 0.270 0.260 0.270 0.250 0.270 12,580,000 3,154,680 0.2508 3.850 3.708 3.850 3.565 3.850 882,175 3.5760 0.00%
2004-04-21 0 0.270 0.270 0.280 0.270 0.275 900,000 243,300 0.2703 3.850 3.850 3.993 3.850 3.922 63,113 3.8550 0.00%
2004-04-20 0 0.270 0.270 0.280 0.270 0.270 640,000 172,800 0.2700 3.850 3.850 3.993 3.850 3.850 44,880 3.8503 0.00%
2004-04-19 0 0.270 0.265 - 0.265 0.270 692,000 185,940 0.2687 3.850 3.779 - 3.779 3.850 48,527 3.8317 0.00%
2004-04-16 0 0.270 0.265 0.275 0.260 0.270 600,000 159,000 0.2650 3.850 3.779 3.922 3.708 3.850 42,075 3.7790 1.89%
2004-04-15 0 0.265 0.255 0.270 0.260 0.265 540,000 142,140 0.2632 3.779 3.636 3.850 3.708 3.779 37,868 3.7536 0.00%
2004-04-14 0 0.265 0.245 0.270 0.255 0.265 340,000 88,300 0.2597 3.779 3.494 3.850 3.636 3.779 23,843 3.7035 3.92%
2004-04-13 0 0.255 0.233 0.255 0.250 0.255 240,000 60,320 0.2513 3.636 3.323 3.636 3.565 3.636 16,830 3.5841 4.08%
2004-04-08 0 0.245 - - - - 2,000,000 500,000 0.2500 3.494 - - - - 140,250 3.5651 0.00%
2004-04-07 0 0.245 - - - - 0 0 - 3.494 - - - - 0 - 0.00%
2004-04-06 0 0.245 - 0.245 - - 0 0 - 3.494 - 3.494 - - 0 - 0.00%
2004-04-02 0 0.245 - 0.245 - - 0 0 - 3.494 - 3.494 - - 0 - 0.00%
2004-04-01 0 0.245 - - - - 0 0 - 3.494 - - - - 0 - 0.00%
2004-03-31 0 0.245 - 0.245 - - 0 0 - 3.494 - 3.494 - - 0 - 0.00%
2004-03-30 0 0.245 - 0.245 - - 0 0 - 3.494 - 3.494 - - 0 - 0.00%
2004-03-29 0 0.245 - - - - 0 0 - 3.494 - - - - 0 - 0.00%
2004-03-26 0 0.245 - - - - 0 0 - 3.494 - - - - 0 - 0.00%
2004-03-25 0 0.245 - 0.250 - - 0 0 - 3.494 - 3.565 - - 0 - 0.00%
2004-03-24 0 0.245 - - - - 0 0 - 3.494 - - - - 0 - 0.00%
2004-03-23 0 0.245 - 0.245 - - 0 0 - 3.494 - 3.494 - - 0 - 0.00%
2004-03-22 0 0.245 - 0.245 - - 0 0 - 3.494 - 3.494 - - 0 - 0.00%
2004-03-19 0 0.245 0.100 0.245 - - 0 0 - 3.494 1.426 3.494 - - 0 - 0.00%
2004-03-18 0 0.245 0.100 0.260 - - 0 0 - 3.494 1.426 3.708 - - 0 - 0.00%
2004-03-17 0 0.245 0.100 0.245 - - 0 0 - 3.494 1.426 3.494 - - 0 - 0.00%
2004-03-16 0 0.245 0.100 0.245 - - 0 0 - 3.494 1.426 3.494 - - 0 - 0.00%
2004-03-15 0 0.245 0.100 0.260 - - 0 0 - 3.494 1.426 3.708 - - 0 - 0.00%
2004-03-12 0 0.245 0.100 0.245 - - 0 0 - 3.494 1.426 3.494 - - 0 - 0.00%
2004-03-11 0 0.245 - 0.245 - - 0 0 - 3.494 - 3.494 - - 0 - 0.00%
2004-03-10 0 0.245 0.100 0.245 0.230 0.275 7,180,000 1,875,524 0.2612 3.494 1.426 3.494 3.280 3.922 503,499 3.7250 4.70%
2004-03-09 0 0.234 0.100 0.235 - - 0 0 - 3.337 1.426 3.351 - - 0 - 0.00%
2004-03-08 0 0.234 0.100 0.234 - - 0 0 - 3.337 1.426 3.337 - - 0 - -0.43%
2004-03-05 0 0.235 - 0.235 - - 0 0 - 3.351 - 3.351 - - 0 - -1.26%
2004-03-04 0 0.238 - 0.238 - - 0 0 - 3.394 - 3.394 - - 0 - -0.42%
2004-03-03 0 0.239 - 0.239 - - 0 0 - 3.408 - 3.408 - - 0 - -2.45%
2004-03-02 0 0.245 - 0.255 - - 0 0 - 3.494 - 3.636 - - 0 - 0.00%
2004-03-01 0 0.245 0.111 0.245 - - 0 0 - 3.494 1.583 3.494 - - 0 - -2.00%
2004-02-27 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2004-02-26 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2004-02-25 0 0.250 - 0.255 - - 0 0 - 3.565 - 3.636 - - 0 - 0.00%
2004-02-24 0 0.250 - 0.255 - - 0 0 - 3.565 - 3.636 - - 0 - 0.00%
2004-02-23 0 0.250 - 0.255 - - 0 0 - 3.565 - 3.636 - - 0 - 0.00%
2004-02-20 0 0.250 - 0.260 - - 0 0 - 3.565 - 3.708 - - 0 - 0.00%
2004-02-19 0 0.250 - 0.255 - - 0 0 - 3.565 - 3.636 - - 0 - 0.00%
2004-02-18 0 0.250 - 0.250 0.240 0.250 501,999 120,970 0.2410 3.565 - 3.565 3.422 3.565 35,203 3.4364 2.04%
2004-02-17 0 0.245 - 0.249 - - 0 0 - 3.494 - 3.551 - - 0 - 0.00%
2004-02-16 0 0.245 - 0.250 - - 0 0 - 3.494 - 3.565 - - 0 - 0.00%
2004-02-13 0 0.245 - 0.245 - - 0 0 - 3.494 - 3.494 - - 0 - 0.00%
2004-02-12 0 0.245 - 0.260 - - 0 0 - 3.494 - 3.708 - - 0 - 0.00%
2004-02-11 0 0.245 - 0.260 - - 0 0 - 3.494 - 3.708 - - 0 - 0.00%
2004-02-10 0 0.245 - 0.250 - - 0 0 - 3.494 - 3.565 - - 0 - 0.00%
2004-02-09 0 0.245 0.237 0.245 - - 4,000,000 1,000,000 0.2500 3.494 3.380 3.494 - - 280,501 3.5651 0.00%
2004-02-06 0 0.245 - 0.245 0.250 0.250 100,000 25,000 0.2500 3.494 - 3.494 3.565 3.565 7,013 3.5651 -7.55%
2004-02-05 0 0.265 - 0.270 - - 0 0 - 3.779 - 3.850 - - 0 - 0.00%
2004-02-04 0 0.265 - 0.300 - - 0 0 - 3.779 - 4.278 - - 0 - 0.00%
2004-02-03 0 0.265 - 0.300 - - 0 0 - 3.779 - 4.278 - - 0 - 0.00%
2004-02-02 0 0.265 - 0.300 - - 0 0 - 3.779 - 4.278 - - 0 - 0.00%
2004-01-30 0 0.265 - 0.300 - - 0 0 - 3.779 - 4.278 - - 0 - 0.00%
2004-01-29 0 0.265 - 0.300 - - 0 0 - 3.779 - 4.278 - - 0 - 0.00%
2004-01-28 0 0.265 - 0.310 0.255 0.265 120,000 31,600 0.2633 3.779 - 4.421 3.636 3.779 8,415 3.7552 -7.02%
2004-01-27 0 0.285 - 0.305 - - 0 0 - 4.064 - 4.349 - - 0 - 0.00%
2004-01-26 0 0.285 - 0.285 - - 0 0 - 4.064 - 4.064 - - 0 - -1.72%
2004-01-21 0 0.290 - 0.310 - - 0 0 - 4.135 - 4.421 - - 0 - 0.00%
2004-01-20 0 0.290 - 0.300 - - 0 0 - 4.135 - 4.278 - - 0 - 0.00%
2004-01-19 0 0.290 - 0.300 - - 0 0 - 4.135 - 4.278 - - 0 - 0.00%
2004-01-16 0 0.290 - 0.310 0.250 0.290 5,956,000 1,635,900 0.2747 4.135 - 4.421 3.565 4.135 417,666 3.9168 7.41%
2004-01-15 0 0.270 - 0.275 0.270 0.270 380,000 102,600 0.2700 3.850 - 3.922 3.850 3.850 26,648 3.8503 -6.90%
2004-01-14 0 0.290 - 0.290 - - 0 0 - 4.135 - 4.135 - - 0 - 0.00%
2004-01-13 0 0.290 - 0.300 - - 0 0 - 4.135 - 4.278 - - 0 - 0.00%
2004-01-12 0 0.290 - 0.300 - - 0 0 - 4.135 - 4.278 - - 0 - 0.00%
2004-01-09 0 0.290 0.250 0.290 - - 0 0 - 4.135 3.565 4.135 - - 0 - -1.69%
2004-01-08 0 0.295 0.240 0.300 0.295 0.295 148,000 43,660 0.2950 4.207 3.422 4.278 4.207 4.207 10,379 4.2068 18.00%
2004-01-07 0 0.250 0.250 0.300 0.250 0.250 64,000 16,000 0.2500 3.565 3.565 4.278 3.565 3.565 4,488 3.5651 -16.67%
2004-01-06 0 0.300 0.250 0.310 0.300 0.300 700,000 210,000 0.3000 4.278 3.565 4.421 4.278 4.278 49,088 4.2781 0.00%
2004-01-05 0 0.300 - 0.310 - - 0 0 - 4.278 - 4.421 - - 0 - 0.00%
2004-01-02 0 0.300 - 0.310 - - 0 0 - 4.278 - 4.421 - - 0 - 0.00%
2003-12-31 0 0.300 - 0.330 - - 0 0 - 4.278 - 4.706 - - 0 - 0.00%
2003-12-30 0 0.300 - 0.330 - - 1,948,000 535,700 0.2750 4.278 - 4.706 - - 136,604 3.9216 0.00%
2003-12-29 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - -7.69%
2003-12-24 0 0.325 - 0.330 - - 0 0 - 4.635 - 4.706 - - 0 - 0.00%
2003-12-23 0 0.325 - 0.330 - - 0 0 - 4.635 - 4.706 - - 0 - 0.00%
2003-12-22 0 0.325 - 0.330 - - 0 0 - 4.635 - 4.706 - - 0 - 0.00%
2003-12-19 0 0.325 - 0.325 0.325 0.325 1,000,000 325,000 0.3250 4.635 - 4.635 4.635 4.635 70,125 4.6346 1.56%
2003-12-18 0 0.320 0.320 0.330 - - 0 0 - 4.563 4.563 4.706 - - 0 - 14.29%
2003-12-17 0 0.280 - - - - 0 0 - 3.993 - - - - 0 - 0.00%
2003-12-16 0 0.280 0.250 0.280 0.280 0.280 200,000 56,000 0.2800 3.993 3.565 3.993 3.993 3.993 14,025 3.9929 -12.50%
2003-12-15 0 0.320 - 0.325 - - 0 0 - 4.563 - 4.635 - - 0 - 0.00%
2003-12-12 0 0.320 0.190 0.325 - - 0 0 - 4.563 2.709 4.635 - - 0 - 0.00%
2003-12-11 0 0.320 0.150 0.325 - - 0 0 - 4.563 2.139 4.635 - - 0 - 0.00%
2003-12-10 0 0.320 - 0.325 - - 0 0 - 4.563 - 4.635 - - 0 - 0.00%
2003-12-09 0 0.320 - 0.325 - - 0 0 - 4.563 - 4.635 - - 0 - 0.00%
2003-12-08 0 0.320 - 0.325 - - 0 0 - 4.563 - 4.635 - - 0 - 0.00%
2003-12-05 0 0.320 - 0.325 - - 0 0 - 4.563 - 4.635 - - 0 - 0.00%
2003-12-04 0 0.320 - 0.320 - - 0 0 - 4.563 - 4.563 - - 0 - 0.00%
2003-12-03 0 0.320 - 0.330 0.280 0.320 120,000 37,600 0.3133 4.563 - 4.706 3.993 4.563 8,415 4.4682 3.23%
2003-12-02 0 0.310 - 0.325 - - 0 0 - 4.421 - 4.635 - - 0 - 0.00%
2003-12-01 0 0.310 - 0.325 0.310 0.310 1,000,000 310,000 0.3100 4.421 - 4.635 4.421 4.421 70,125 4.4207 0.00%
2003-11-28 0 0.310 - 0.320 - - 0 0 - 4.421 - 4.563 - - 0 - 0.00%
2003-11-27 0 0.310 - 0.325 - - 0 0 - 4.421 - 4.635 - - 0 - 0.00%
2003-11-26 0 0.310 - 0.325 - - 0 0 - 4.421 - 4.635 - - 0 - 0.00%
2003-11-25 0 0.310 - 0.325 - - 0 0 - 4.421 - 4.635 - - 0 - 0.00%
2003-11-24 0 0.310 - 0.325 - - 0 0 - 4.421 - 4.635 - - 0 - 0.00%
2003-11-21 0 0.310 - 0.330 - - 0 0 - 4.421 - 4.706 - - 0 - 0.00%
2003-11-20 0 0.310 - 0.325 - - 0 0 - 4.421 - 4.635 - - 0 - 0.00%
2003-11-19 0 0.310 - 0.310 - - 0 0 - 4.421 - 4.421 - - 0 - 0.00%
2003-11-18 0 0.310 0.310 0.330 0.290 0.300 152,000 45,080 0.2966 4.421 4.421 4.706 4.135 4.278 10,659 4.2293 6.90%
2003-11-17 0 0.290 - 0.290 - - 0 0 - 4.135 - 4.135 - - 0 - -3.33%
2003-11-14 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - -3.23%
2003-11-13 0 0.310 - 0.310 - - 0 0 - 4.421 - 4.421 - - 0 - 0.00%
2003-11-12 0 0.310 - 0.315 - - 0 0 - 4.421 - 4.492 - - 0 - 0.00%
2003-11-11 0 0.310 - 0.310 - - 0 0 - 4.421 - 4.421 - - 0 - 0.00%
2003-11-10 0 0.310 - 0.310 0.315 0.315 100,000 31,500 0.3150 4.421 - 4.421 4.492 4.492 7,013 4.4920 -1.59%
2003-11-07 0 0.315 - 0.315 0.315 0.315 248,000 78,120 0.3150 4.492 - 4.492 4.492 4.492 17,391 4.4920 -1.56%
2003-11-06 0 0.320 - 0.320 0.325 0.345 448,000 150,600 0.3362 4.563 - 4.563 4.635 4.920 31,416 4.7937 0.00%
2003-11-05 0 0.320 0.280 0.325 0.320 0.335 448,000 146,900 0.3279 4.563 3.993 4.635 4.563 4.777 31,416 4.6759 -1.54%
2003-11-04 0 0.325 0.280 0.325 0.315 0.325 548,000 176,260 0.3216 4.635 3.993 4.635 4.492 4.635 38,429 4.5867 3.17%
2003-11-03 0 0.315 - 0.320 0.315 0.340 1,492,000 482,880 0.3236 4.492 - 4.563 4.492 4.848 104,627 4.6153 -7.35%
2003-10-31 0 0.340 - 0.340 0.340 0.340 248,000 84,320 0.3400 4.848 - 4.848 4.848 4.848 17,391 4.8485 -1.45%
2003-10-30 0 0.345 - 0.345 0.325 0.345 896,000 299,160 0.3339 4.920 - 4.920 4.635 4.920 62,832 4.7613 4.55%
2003-10-29 0 0.330 - 0.330 0.330 0.340 448,000 150,820 0.3367 4.706 - 4.706 4.706 4.848 31,416 4.8007 3.13%
2003-10-28 0 0.320 - 0.320 0.320 0.345 848,000 283,760 0.3346 4.563 - 4.563 4.563 4.920 59,466 4.7718 -4.48%
2003-10-27 0 0.335 - 0.340 0.335 0.355 548,000 186,460 0.3403 4.777 - 4.848 4.777 5.062 38,429 4.8521 -2.90%
2003-10-24 0 0.345 - 0.345 0.340 0.345 248,000 84,820 0.3420 4.920 - 4.920 4.848 4.920 17,391 4.8772 1.47%
2003-10-23 0 0.340 - 0.340 0.330 0.350 328,000 110,880 0.3380 4.848 - 4.848 4.706 4.991 23,001 4.8206 0.00%
2003-10-22 0 0.340 - 0.340 0.325 0.340 376,000 125,100 0.3327 4.848 - 4.848 4.635 4.848 26,367 4.7446 4.62%
2003-10-21 0 0.325 - 0.330 0.325 0.325 148,000 48,100 0.3250 4.635 - 4.706 4.635 4.635 10,379 4.6346 -1.52%
2003-10-20 0 0.330 - 0.335 0.330 0.330 296,000 97,680 0.3300 4.706 - 4.777 4.706 4.706 20,757 4.7059 -1.49%
2003-10-17 0 0.335 - 0.335 0.335 0.340 148,000 49,820 0.3366 4.777 - 4.777 4.777 4.848 10,379 4.8003 -1.47%
2003-10-16 0 0.340 0.305 0.340 0.330 0.340 1,880,000 631,660 0.3360 4.848 4.349 4.848 4.706 4.848 131,835 4.7913 1.49%
2003-10-15 0 0.335 - 0.335 0.335 0.335 300,000 100,500 0.3350 4.777 - 4.777 4.777 4.777 21,038 4.7772 0.00%
2003-10-14 0 0.335 - 0.335 0.335 0.335 600,000 201,000 0.3350 4.777 - 4.777 4.777 4.777 42,075 4.7772 0.00%
2003-10-13 0 0.335 - 0.335 0.335 0.345 700,000 235,500 0.3364 4.777 - 4.777 4.777 4.920 49,088 4.7975 -1.47%
2003-10-10 0 0.340 - 0.340 0.345 0.355 200,000 70,000 0.3500 4.848 - 4.848 4.920 5.062 14,025 4.9911 4.62%
2003-10-09 0 0.325 - 0.345 0.325 0.355 948,000 332,540 0.3508 4.635 - 4.920 4.635 5.062 66,479 5.0022 -7.14%
2003-10-08 0 0.350 - 0.350 0.355 0.355 148,000 52,540 0.3550 4.991 - 4.991 5.062 5.062 10,379 5.0624 -2.78%
2003-10-07 0 0.360 - 0.360 0.360 0.360 852,000 306,720 0.3600 5.134 - 5.134 5.134 5.134 59,747 5.1337 0.00%
2003-10-06 0 0.360 - 0.360 0.360 0.360 300,000 108,000 0.3600 5.134 - 5.134 5.134 5.134 21,038 5.1337 0.00%
2003-10-03 0 0.360 0.330 0.360 0.370 0.370 80,000 29,600 0.3700 5.134 4.706 5.134 5.276 5.276 5,610 5.2763 0.00%
2003-10-02 0 0.360 - 0.370 - - 0 0 - 5.134 - 5.276 - - 0 - 0.00%
2003-09-30 0 0.360 - 0.380 0.350 0.360 1,112,000 399,200 0.3590 5.134 - 5.419 4.991 5.134 77,979 5.1193 2.86%
2003-09-29 0 0.350 - 0.380 - - 1,000,000 360,000 0.3600 4.991 - 5.419 - - 70,125 5.1337 0.00%
2003-09-26 0 0.350 - 0.380 0.350 0.350 80,000 28,000 0.3500 4.991 - 5.419 4.991 4.991 5,610 4.9911 0.00%
2003-09-25 0 0.350 - 0.360 0.350 0.350 1,900,000 665,000 0.3500 4.991 - 5.134 4.991 4.991 133,238 4.9911 -5.41%
2003-09-24 0 0.370 - 0.370 0.380 0.380 60,000 22,800 0.3800 5.276 - 5.276 5.419 5.419 4,208 5.4189 5.71%
2003-09-23 0 0.350 - 0.370 - - 0 0 - 4.991 - 5.276 - - 0 - 0.00%
2003-09-22 0 0.350 - 0.370 0.350 0.350 2,000,000 700,000 0.3500 4.991 - 5.276 4.991 4.991 140,250 4.9911 0.00%
2003-09-19 0 0.350 - 0.350 0.350 0.350 100,000 35,000 0.3500 4.991 - 4.991 4.991 4.991 7,013 4.9911 -5.41%
2003-09-18 0 0.370 - 0.380 - - 0 0 - 5.276 - 5.419 - - 0 - 0.00%
2003-09-17 0 0.370 0.350 0.380 - - 0 0 - 5.276 4.991 5.419 - - 0 - 0.00%
2003-09-16 0 0.370 - 0.390 - - 0 0 - 5.276 - 5.561 - - 0 - 0.00%
2003-09-15 0 0.370 0.350 - - - 0 0 - 5.276 4.991 - - - 0 - 0.00%
2003-09-11 0 0.370 0.360 0.395 0.370 0.370 400,000 148,000 0.3700 5.276 5.134 5.633 5.276 5.276 28,050 5.2763 -1.33%
2003-09-10 0 0.375 0.360 0.380 0.370 0.380 760,000 285,100 0.3751 5.348 5.134 5.419 5.276 5.419 53,295 5.3495 -5.06%
2003-09-09 0 0.395 0.360 0.395 0.385 0.395 1,232,000 484,980 0.3937 5.633 5.134 5.633 5.490 5.633 86,394 5.6136 9.72%
2003-09-08 0 0.360 0.400 - - - 0 0 - 5.134 5.704 - - - 0 - 0.00%
2003-09-05 0 0.360 0.355 0.360 0.360 0.410 448,000 169,480 0.3783 5.134 5.062 5.134 5.134 5.847 31,416 5.3947 -8.86%
2003-09-04 0 0.395 0.370 0.400 0.385 0.395 200,000 78,000 0.3900 5.633 5.276 5.704 5.490 5.633 14,025 5.5615 3.95%
2003-09-03 0 0.380 0.365 0.380 0.360 0.380 220,000 81,600 0.3709 5.419 5.205 5.419 5.134 5.419 15,428 5.2892 8.57%
2003-09-02 0 0.350 0.340 0.370 0.350 0.350 200,000 70,000 0.3500 4.991 4.848 5.276 4.991 4.991 14,025 4.9911 4.48%
2003-09-01 0 0.335 0.320 0.350 0.335 0.335 128,000 42,880 0.3350 4.777 4.563 4.991 4.777 4.777 8,976 4.7772 11.67%
2003-08-29 0 0.300 0.290 - - - 0 0 - 4.278 4.135 - - - 0 - 0.00%
2003-08-28 0 0.300 0.290 - 0.300 0.300 100,000 30,000 0.3000 4.278 4.135 - 4.278 4.278 7,013 4.2781 5.26%
2003-08-27 0 0.285 0.275 0.295 0.285 0.285 52,000 14,820 0.2850 4.064 3.922 4.207 4.064 4.064 3,647 4.0642 7.55%
2003-08-26 0 0.265 0.265 - - - 0 0 - 3.779 3.779 - - - 0 - 0.00%
2003-08-25 0 0.265 - - - - 0 0 - 3.779 - - - - 0 - 0.00%
2003-08-22 0 0.265 0.265 - 0.260 0.265 3,260,000 863,640 0.2649 3.779 3.779 - 3.708 3.779 228,608 3.7778 -1.85%
2003-08-21 0 0.270 0.250 - 0.255 0.270 212,000 54,740 0.2582 3.850 3.565 - 3.636 3.850 14,867 3.6821 8.00%
2003-08-20 0 0.250 0.250 - - - 0 0 - 3.565 3.565 - - - 0 - 8.70%
2003-08-19 0 0.230 0.230 - 0.220 0.220 88,000 19,360 0.2200 3.280 3.280 - 3.137 3.137 6,171 3.1372 6.48%
2003-08-18 0 0.216 0.216 - - - 0 0 - 3.080 3.080 - - - 0 - 0.00%
2003-08-15 0 0.216 0.210 - - - 0 0 - 3.080 2.995 - - - 0 - 0.00%
2003-08-14 0 0.216 0.216 - - - 0 0 - 3.080 3.080 - - - 0 - 0.00%
2003-08-13 0 0.216 0.216 - 0.177 0.241 2,388,000 453,148 0.1898 3.080 3.080 - 2.524 3.437 167,459 2.7060 -13.25%
2003-08-12 0 0.249 - 0.250 - - 0 0 - 3.551 - 3.565 - - 0 - 0.00%
2003-08-11 0 0.249 - 0.249 - - 0 0 - 3.551 - 3.551 - - 0 - -0.40%
2003-08-08 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-08-07 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-08-06 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-08-05 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-08-04 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-08-01 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-07-31 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-07-30 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-07-29 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-07-28 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-07-25 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-07-24 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-07-23 0 0.250 - 0.275 - - 0 0 - 3.565 - 3.922 - - 0 - 0.00%
2003-07-22 0 0.250 - 0.250 0.250 0.250 4,000 1,000 0.2500 3.565 - 3.565 3.565 3.565 281 3.5651 0.00%
2003-07-21 0 0.250 - 0.290 - - 0 0 - 3.565 - 4.135 - - 0 - 0.00%
2003-07-18 0 0.250 - 0.290 - - 0 0 - 3.565 - 4.135 - - 0 - 0.00%
2003-07-17 0 0.250 - 0.300 0.250 0.250 152,000 38,000 0.2500 3.565 - 4.278 3.565 3.565 10,659 3.5651 -16.67%
2003-07-16 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - 0.00%
2003-07-15 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - 0.00%
2003-07-14 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - 0.00%
2003-07-11 0 0.300 - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2003-07-10 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - 0.00%
2003-07-09 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - 0.00%
2003-07-08 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - 0.00%
2003-07-07 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - -7.69%
2003-07-04 0 0.325 0.325 - - - 0 0 - 4.635 4.635 - - - 0 - 14.04%
2003-07-03 0 0.285 - 0.290 - - 0 0 - 4.064 - 4.135 - - 0 - 0.00%
2003-07-02 0 0.285 - 0.300 - - 0 0 - 4.064 - 4.278 - - 0 - 0.00%
2003-06-30 0 0.285 - 0.295 - - 0 0 - 4.064 - 4.207 - - 0 - 0.00%
2003-06-27 0 0.285 - 0.290 - - 0 0 - 4.064 - 4.135 - - 0 - 0.00%
2003-06-26 0 0.285 - 0.285 0.285 0.285 600,000 171,000 0.2850 4.064 - 4.064 4.064 4.064 42,075 4.0642 -1.72%
2003-06-25 0 0.290 - 0.290 - - 0 0 - 4.135 - 4.135 - - 0 - 0.00%
2003-06-24 0 0.290 - 0.290 - - 0 0 - 4.135 - 4.135 - - 0 - 0.00%
2003-06-23 0 0.290 - 0.290 - - 0 0 - 4.135 - 4.135 - - 0 - 0.00%
2003-06-20 0 0.290 - 0.290 0.290 0.290 900,000 261,000 0.2900 4.135 - 4.135 4.135 4.135 63,113 4.1355 -1.69%
2003-06-19 0 0.295 - 0.295 0.295 0.295 60,000 17,700 0.2950 4.207 - 4.207 4.207 4.207 4,208 4.2068 -1.67%
2003-06-18 0 0.300 - - 0.300 0.300 1,000,000 300,000 0.3000 4.278 - - 4.278 4.278 70,125 4.2781 20.00%
2003-06-17 0 0.250 - - - - 0 0 - 3.565 - - - - 0 - 0.00%
2003-06-16 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - 0.00%
2003-06-13 0 0.250 - 0.250 - - 0 0 - 3.565 - 3.565 - - 0 - -3.85%
2003-06-12 0 0.260 - 0.260 - - 0 0 - 3.708 - 3.708 - - 0 - 0.00%
2003-06-11 0 0.260 - 0.280 - - 0 0 - 3.708 - 3.993 - - 0 - 0.00%
2003-06-10 0 0.260 - 0.260 - - 0 0 - 3.708 - 3.708 - - 0 - 0.00%
2003-06-09 0 0.260 - 0.260 - - 0 0 - 3.708 - 3.708 - - 0 - -10.34%
2003-06-06 0 0.290 - 0.290 - - 0 0 - 4.135 - 4.135 - - 0 - 0.00%
2003-06-05 0 0.290 - 0.290 - - 0 0 - 4.135 - 4.135 - - 0 - 0.00%
2003-06-03 0 0.290 - 0.290 0.280 0.300 32,000 9,200 0.2875 4.135 - 4.135 3.993 4.278 2,244 4.0998 0.00%
2003-06-02 0 0.290 - 0.290 0.300 0.300 104,000 31,200 0.3000 4.135 - 4.135 4.278 4.278 7,293 4.2781 3.57%
2003-05-30 0 0.280 - 0.280 0.280 0.280 1,904,000 523,960 0.2752 3.993 - 3.993 3.993 3.993 133,518 3.9243 3.70%
2003-05-29 0 0.270 - 0.270 0.280 0.280 4,000 1,120 0.2800 3.850 - 3.850 3.993 3.993 281 3.9929 3.85%
2003-05-28 0 0.260 - 0.260 0.280 0.280 4,000 1,120 0.2800 3.708 - 3.708 3.993 3.993 281 3.9929 0.00%
2003-05-27 0 0.260 - 0.260 - - 0 0 - 3.708 - 3.708 - - 0 - -7.14%
2003-05-26 0 0.280 - 0.280 - - 0 0 - 3.993 - 3.993 - - 0 - -6.67%
2003-05-23 0 0.300 0.300 - - - 0 0 - 4.278 4.278 - - - 0 - 7.14%
2003-05-22 0 0.280 - 0.280 - - 0 0 - 3.993 - 3.993 - - 0 - -6.67%
2003-05-21 0 0.300 - - - - 0 0 - 4.278 - - - - 0 - 0.00%
2003-05-20 0 0.300 - 0.300 - - 0 0 - 4.278 - 4.278 - - 0 - -6.25%
2003-05-19 0 0.320 - 0.360 - - 0 0 - 4.563 - 5.134 - - 0 - 0.00%
2003-05-16 0 0.320 - 0.320 - - 0 0 - 4.563 - 4.563 - - 0 - -5.88%
2003-05-15 0 0.340 - 0.340 - - 0 0 - 4.848 - 4.848 - - 0 - -5.56%
2003-05-14 0 0.360 - - - - 0 0 - 5.134 - - - - 0 - 0.00%
2003-05-13 0 0.360 - 0.360 - - 0 0 - 5.134 - 5.134 - - 0 - -5.26%
2003-05-12 0 0.380 - 0.380 - - 0 0 - 5.419 - 5.419 - - 0 - -5.00%
2003-05-09 0 0.400 - 0.400 - - 0 0 - 5.704 - 5.704 - - 0 - -4.76%
2003-05-07 0 0.420 - 0.420 - - 0 0 - 5.989 - 5.989 - - 0 - -4.55%
2003-05-06 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-05-05 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-05-02 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-30 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-29 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-28 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-25 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-24 0 0.440 - - - - 0 0 - 6.274 - - - - 0 - 0.00%
2003-04-23 0 0.440 - 0.480 - - 0 0 - 6.274 - 6.845 - - 0 - 0.00%
2003-04-22 0 0.440 - - - - 0 0 - 6.274 - - - - 0 - 0.00%
2003-04-17 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-16 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-15 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-14 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-11 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-10 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-09 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-08 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-07 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-04-04 0 0.440 - - - - 0 0 - 6.274 - - - - 0 - 0.00%
2003-04-03 0 0.440 - - - - 0 0 - 6.274 - - - - 0 - 0.00%
2003-04-02 0 0.440 - - - - 0 0 - 6.274 - - - - 0 - 0.00%
2003-04-01 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - 0.00%
2003-03-31 0 0.440 - 0.440 - - 0 0 - 6.274 - 6.274 - - 0 - -8.33%
2003-03-28 0 0.480 - 0.480 - - 56,000 26,320 0.4700 6.845 - 6.845 - - 3,927 6.7023 0.00%
2003-03-27 0 0.480 - 0.480 - - 0 0 - 6.845 - 6.845 - - 0 - -17.24%
2003-03-26 0 0.580 - 0.580 - - 0 0 - 8.271 - 8.271 - - 0 - 0.00%
2003-03-25 0 0.580 - 0.660 - - 0 0 - 8.271 - 9.412 - - 0 - 0.00%
2003-03-24 0 0.580 - 0.600 - - 60,000 34,800 0.5800 8.271 - 8.556 - - 4,208 8.2709 0.00%
2003-03-21 0 0.580 - 0.600 - - 0 0 - 8.271 - 8.556 - - 0 - 0.00%
2003-03-20 0 0.580 - 0.580 - - 56,000 33,040 0.5900 8.271 - 8.271 - - 3,927 8.4135 -3.33%
2003-03-19 0 0.600 - 0.600 - - 0 0 - 8.556 - 8.556 - - 0 - -3.23%
2003-03-18 0 0.620 - 0.620 - - 0 0 - 8.841 - 8.841 - - 0 - -10.14%
2003-03-17 0 0.690 - 0.700 - - 0 0 - 9.840 - 9.982 - - 0 - 0.00%
2003-03-14 0 0.690 - 0.730 - - 0 0 - 9.840 - 10.41 - - 0 - 0.00%
2003-03-13 0 0.690 - 0.700 - - 0 0 - 9.840 - 9.982 - - 0 - 0.00%
2003-03-12 0 0.690 - 0.690 - - 0 0 - 9.840 - 9.840 - - 0 - 0.00%
2003-03-11 0 0.690 - - - - 0 0 - 9.840 - - - - 0 - 0.00%
2003-03-10 0 0.690 - - - - 0 0 - 9.840 - - - - 0 - 0.00%
2003-03-07 0 0.690 - 0.690 - - 0 0 - 9.840 - 9.840 - - 0 - -5.48%
2003-03-06 0 0.730 - 0.780 - - 0 0 - 10.41 - 11.12 - - 0 - 0.00%
2003-03-05 0 0.730 - 0.730 - - 0 0 - 10.41 - 10.41 - - 0 - -1.35%
2003-03-04 0 0.740 - 0.740 - - 0 0 - 10.55 - 10.55 - - 0 - 0.00%
2003-03-03 0 0.740 - 0.740 - - 0 0 - 10.55 - 10.55 - - 0 - -1.33%
2003-02-28 0 0.750 - 0.790 - - 0 0 - 10.70 - 11.27 - - 0 - 0.00%
2003-02-27 0 0.750 - - - - 0 0 - 10.70 - - - - 0 - 0.00%
2003-02-26 0 0.750 - 0.800 - - 0 0 - 10.70 - 11.41 - - 0 - 0.00%
2003-02-25 0 0.750 - 0.800 - - 0 0 - 10.70 - 11.41 - - 0 - 0.00%
2003-02-24 0 0.750 - 0.800 - - 0 0 - 10.70 - 11.41 - - 0 - 0.00%
2003-02-21 0 0.750 - 0.750 0.780 0.780 68,000 53,040 0.7800 10.70 - 10.70 11.12 11.12 4,769 11.123 0.00%
2003-02-20 0 0.750 - 0.750 - - 0 0 - 10.70 - 10.70 - - 0 - -2.60%
2003-02-19 0 0.770 - 0.770 - - 0 0 - 10.98 - 10.98 - - 0 - 0.00%
2003-02-18 0 0.770 - 0.800 - - 0 0 - 10.98 - 11.41 - - 0 - 0.00%
2003-02-17 0 0.770 - 0.770 - - 0 0 - 10.98 - 10.98 - - 0 - 0.00%
2003-02-14 0 0.770 - 0.770 - - 0 0 - 10.98 - 10.98 - - 0 - 0.00%
2003-02-13 0 0.770 - 0.800 - - 0 0 - 10.98 - 11.41 - - 0 - 0.00%
2003-02-12 0 0.770 - 0.770 - - 0 0 - 10.98 - 10.98 - - 0 - -2.53%
2003-02-11 0 0.790 - 0.800 0.790 0.790 300,000 237,000 0.7900 11.27 - 11.41 11.27 11.27 21,038 11.266 3.95%
2003-02-10 0 0.760 - 0.760 - - 0 0 - 10.84 - 10.84 - - 0 - -5.00%
2003-02-07 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2003-02-06 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2003-02-05 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2003-02-04 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2003-01-30 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2003-01-29 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2003-01-28 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2003-01-27 0 0.800 - 0.820 - - 0 0 - 11.41 - 11.69 - - 0 - 0.00%
2003-01-24 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2003-01-23 0 0.800 - 0.820 - - 0 0 - 11.41 - 11.69 - - 0 - 0.00%
2003-01-22 0 0.800 - 0.820 - - 0 0 - 11.41 - 11.69 - - 0 - 0.00%
2003-01-21 0 0.800 - 0.810 - - 0 0 - 11.41 - 11.55 - - 0 - 0.00%
2003-01-20 0 0.800 - 0.820 - - 0 0 - 11.41 - 11.69 - - 0 - 0.00%
2003-01-17 0 0.800 - 0.820 - - 12,000 9,600 0.8000 11.41 - 11.69 - - 842 11.408 0.00%
2003-01-16 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2003-01-15 0 0.800 - 0.820 - - 0 0 - 11.41 - 11.69 - - 0 - 0.00%
2003-01-14 0 0.800 - 0.800 0.800 0.800 4,000 3,200 0.8000 11.41 - 11.41 11.41 11.41 281 11.408 2.56%
2003-01-13 0 0.780 - - 0.780 0.780 4,000 3,120 0.7800 11.12 - - 11.12 11.12 281 11.123 11.43%
2003-01-10 0 0.700 - 0.780 0.700 0.700 20,000 14,000 0.7000 9.982 - 11.12 9.982 9.982 1,403 9.9821 1.45%
2003-01-09 0 0.690 - 0.700 - - 0 0 - 9.840 - 9.982 - - 0 - 0.00%
2003-01-08 0 0.690 - 0.690 - - 0 0 - 9.840 - 9.840 - - 0 - -1.43%
2003-01-07 0 0.700 - 0.700 - - 0 0 - 9.982 - 9.982 - - 0 - 0.00%
2003-01-06 0 0.700 - 0.700 - - 0 0 - 9.982 - 9.982 - - 0 - 0.00%
2003-01-03 0 0.700 - 0.700 - - 0 0 - 9.982 - 9.982 - - 0 - 0.00%
2003-01-02 0 0.700 - 0.700 0.680 0.700 56,000 38,160 0.6814 9.982 - 9.982 9.697 9.982 3,927 9.7173 1.45%
2002-12-31 0 0.690 - 0.700 - - 0 0 - 9.840 - 9.982 - - 0 - 0.00%
2002-12-30 0 0.690 - 0.690 0.700 0.700 4,000 2,800 0.7000 9.840 - 9.840 9.982 9.982 281 9.9821 4.55%
2002-12-27 0 0.660 - 0.690 - - 0 0 - 9.412 - 9.840 - - 0 - 0.00%
2002-12-24 0 0.660 - 0.690 - - 0 0 - 9.412 - 9.840 - - 0 - 0.00%
2002-12-23 0 0.660 - 0.700 - - 24,000 16,560 0.6900 9.412 - 9.982 - - 1,683 9.8395 0.00%
2002-12-20 0 0.660 - 0.660 - - 0 0 - 9.412 - 9.412 - - 0 - 0.00%
2002-12-19 0 0.660 - 0.660 - - 0 0 - 9.412 - 9.412 - - 0 - -2.94%
2002-12-18 0 0.680 - 0.710 - - 108,000 74,520 0.6900 9.697 - 10.12 - - 7,574 9.8395 0.00%
2002-12-17 0 0.680 - 0.720 - - 20,000 14,000 0.7000 9.697 - 10.27 - - 1,403 9.9821 0.00%
2002-12-16 0 0.680 - 0.750 - - 0 0 - 9.697 - 10.70 - - 0 - 0.00%
2002-12-13 0 0.680 - 0.750 - - 0 0 - 9.697 - 10.70 - - 0 - 0.00%
2002-12-12 0 0.680 - 0.700 - - 20,000 13,800 0.6900 9.697 - 9.982 - - 1,403 9.8395 0.00%
2002-12-11 0 0.680 - 0.700 - - 0 0 - 9.697 - 9.982 - - 0 - 0.00%
2002-12-10 0 0.680 - 0.700 - - 108,000 74,520 0.6900 9.697 - 9.982 - - 7,574 9.8395 0.00%
2002-12-09 0 0.680 - 0.680 - - 0 0 - 9.697 - 9.697 - - 0 - -2.86%
2002-12-06 0 0.700 - 0.700 - - 0 0 - 9.982 - 9.982 - - 0 - 0.00%
2002-12-05 0 0.700 - 0.700 - - 0 0 - 9.982 - 9.982 - - 0 - 0.00%
2002-12-04 0 0.700 - 0.700 0.700 0.700 120,000 81,840 0.6820 9.982 - 9.982 9.982 9.982 8,415 9.7255 2.94%
2002-12-03 0 0.680 - 0.680 0.710 0.710 608,000 431,680 0.7100 9.697 - 9.697 10.12 10.12 42,636 10.125 -2.86%
2002-12-02 0 0.700 - 0.720 - - 0 0 - 9.982 - 10.27 - - 0 - 0.00%
2002-11-29 0 0.700 - 0.700 0.680 0.700 8,000 5,520 0.6900 9.982 - 9.982 9.697 9.982 561 9.8395 0.00%
2002-11-28 0 0.700 - 0.780 0.610 0.700 38,000 24,860 0.6542 9.982 - 11.12 8.699 9.982 2,665 9.3292 2.94%
2002-11-27 0 0.680 - - - - 0 0 - 9.697 - - - - 0 - 0.00%
2002-11-26 0 0.680 - 0.720 0.670 0.680 200,000 135,000 0.6750 9.697 - 10.27 9.554 9.697 14,025 9.6256 1.49%
2002-11-25 0 0.670 0.630 0.720 0.670 0.710 40,000 27,600 0.6900 9.554 8.984 10.27 9.554 10.12 2,805 9.8395 -10.67%
2002-11-22 0 0.750 - 0.780 0.750 0.750 20,000 15,000 0.7500 10.70 - 11.12 10.70 10.70 1,403 10.695 -1.32%
2002-11-21 0 0.760 - 0.760 - - 0 0 - 10.84 - 10.84 - - 0 - -1.30%
2002-11-20 0 0.770 0.690 0.770 - - 0 0 - 10.98 9.840 10.98 - - 0 - -2.53%
2002-11-19 0 0.790 - 0.800 - - 0 0 - 11.27 - 11.41 - - 0 - 0.00%
2002-11-18 0 0.790 - 0.800 0.790 0.790 100,000 79,000 0.7900 11.27 - 11.41 11.27 11.27 7,013 11.266 -1.25%
2002-11-15 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - 0.00%
2002-11-14 0 0.800 - 0.800 - - 0 0 - 11.41 - 11.41 - - 0 - -1.23%
2002-11-13 0 0.810 - 0.810 - - 0 0 - 11.55 - 11.55 - - 0 - -1.22%
2002-11-12 0 0.820 - 0.820 - - 0 0 - 11.69 - 11.69 - - 0 - -3.53%
2002-11-11 0 0.850 - 0.850 - - 0 0 - 12.12 - 12.12 - - 0 - 0.00%
2002-11-08 0 0.850 - 0.850 0.880 0.890 200,000 177,000 0.8850 12.12 - 12.12 12.55 12.69 14,025 12.620 -2.30%
2002-11-07 0 0.870 0.810 0.870 - - 0 0 - 12.41 11.55 12.41 - - 0 - -2.25%
2002-11-06 0 0.890 0.810 0.890 0.820 0.890 132,000 115,240 0.8730 12.69 11.55 12.69 11.69 12.69 9,257 12.450 -1.11%
2002-11-05 0 0.900 0.760 0.910 0.840 0.930 244,000 222,840 0.9133 12.83 10.84 12.98 11.98 13.26 17,111 13.024 0.00%
2002-11-04 0 0.900 - 0.920 - - 0 0 - 12.83 - 13.12 - - 0 - 0.00%
2002-11-01 0 0.900 - 0.910 0.900 0.910 1,200,000 1,090,000 0.9083 12.83 - 12.98 12.83 12.98 84,150 12.953 0.00%
2002-10-31 0 0.900 - 0.980 0.900 0.900 20,000 18,000 0.9000 12.83 - 13.98 12.83 12.83 1,403 12.834 -15.89%
2002-10-30 0 1.070 - 1.070 1.070 1.070 100,000 107,000 1.0700 15.26 - 15.26 15.26 15.26 7,013 15.258 -3.60%
2002-10-29 0 1.110 - 1.120 1.110 1.110 100,000 111,000 1.1100 15.83 - 15.97 15.83 15.83 7,013 15.829 -2.63%
2002-10-28 0 1.140 - 1.140 1.140 1.140 100,000 114,000 1.1400 16.26 - 16.26 16.26 16.26 7,013 16.257 -0.87%
2002-10-25 0 1.150 - 1.150 - - 0 0 - 16.40 - 16.40 - - 0 - -0.86%
2002-10-24 0 1.160 - 1.160 - - 0 0 - 16.54 - 16.54 - - 0 - -1.69%
2002-10-23 0 1.180 - 1.200 - - 0 0 - 16.83 - 17.11 - - 0 - 0.00%
2002-10-22 0 1.180 - 1.200 - - 0 0 - 16.83 - 17.11 - - 0 - 0.00%
2002-10-21 0 1.180 - 1.180 - - 0 0 - 16.83 - 16.83 - - 0 - -1.67%
2002-10-18 0 1.200 - 1.200 1.200 1.200 4,000 4,800 1.2000 17.11 - 17.11 17.11 17.11 281 17.112 4.35%
2002-10-17 0 1.150 - 1.150 - - 0 0 - 16.40 - 16.40 - - 0 - -0.86%
2002-10-16 0 1.160 - 1.170 - - 0 0 - 16.54 - 16.68 - - 0 - 0.00%
2002-10-15 0 1.160 - 1.200 - - 0 0 - 16.54 - 17.11 - - 0 - 0.00%
2002-10-11 0 1.160 - 1.200 - - 0 0 - 16.54 - 17.11 - - 0 - 0.00%
2002-10-10 0 1.160 - 1.250 - - 0 0 - 16.54 - 17.83 - - 0 - 0.00%
2002-10-09 0 1.160 - 1.160 - - 0 0 - 16.54 - 16.54 - - 0 - 0.00%
2002-10-08 0 1.160 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2002-10-07 0 1.160 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2002-10-04 0 1.160 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2002-10-03 0 1.160 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2002-10-02 0 1.160 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2002-09-30 0 1.160 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2002-09-27 0 1.160 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2002-09-26 0 1.160 - 1.200 - - 0 0 - 16.54 - 17.11 - - 0 - 0.00%
2002-09-25 0 1.160 - 1.160 - - 0 0 - 16.54 - 16.54 - - 0 - 0.00%
2002-09-24 0 1.160 - 1.160 - - 0 0 - 16.54 - 16.54 - - 0 - 0.00%
2002-09-23 0 1.160 - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2002-09-20 0 1.160 - 1.160 - - 0 0 - 16.54 - 16.54 - - 0 - 0.00%
2002-09-19 0 1.160 - 1.160 - - 0 0 - 16.54 - 16.54 - - 0 - 0.00%
2002-09-18 0 1.160 - 1.160 - - 0 0 - 16.54 - 16.54 - - 0 - 0.00%
2002-09-17 0 1.160 - 1.160 - - 0 0 - 16.54 - 16.54 - - 0 - 0.00%
2002-09-16 0 1.160 - 1.160 - - 0 0 - 16.54 - 16.54 - - 0 - -3.33%
2002-09-13 0 1.200 - 1.250 - - 0 0 - 17.11 - 17.83 - - 0 - 0.00%
2002-09-12 0 1.200 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2002-09-11 0 1.200 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2002-09-10 0 1.200 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2002-09-09 0 1.200 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2002-09-06 0 1.200 - 1.220 - - 0 0 - 17.11 - 17.40 - - 0 - 0.00%
2002-09-05 0 1.200 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2002-09-04 0 1.200 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2002-09-03 0 1.200 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2002-09-02 0 1.200 - 1.220 - - 0 0 - 17.11 - 17.40 - - 0 - 0.00%
2002-08-30 0 1.200 - 1.200 1.200 1.210 644,000 778,800 1.2093 17.11 - 17.11 17.11 17.25 45,161 17.245 1.69%
2002-08-29 0 1.180 - 1.180 - - 0 0 - 16.83 - 16.83 - - 0 - 0.00%
2002-08-28 0 1.180 - 1.180 1.180 1.200 1,192,000 1,420,880 1.1920 16.83 - 16.83 16.83 17.11 83,589 16.998 -0.84%
2002-08-27 0 1.190 - 1.190 - - 0 0 - 16.97 - 16.97 - - 0 - 0.00%
2002-08-26 0 1.190 - 1.190 - - 0 0 - 16.97 - 16.97 - - 0 - 0.00%
2002-08-23 0 1.190 - 1.190 - - 0 0 - 16.97 - 16.97 - - 0 - 0.00%
2002-08-22 0 1.190 - 1.190 - - 0 0 - 16.97 - 16.97 - - 0 - 0.00%
2002-08-21 0 1.190 - 1.190 - - 0 0 - 16.97 - 16.97 - - 0 - 0.00%
2002-08-20 0 1.190 - 1.190 - - 0 0 - 16.97 - 16.97 - - 0 - -0.83%
2002-08-19 0 1.200 - 1.200 1.160 1.210 428,000 515,600 1.2047 17.11 - 17.11 16.54 17.25 30,014 17.179 -0.83%
2002-08-16 0 1.210 - 1.210 1.210 1.210 1,012,000 1,224,520 1.2100 17.25 - 17.25 17.25 17.25 70,967 17.255 0.83%
2002-08-15 0 1.200 - 1.200 1.170 1.240 1,260,000 1,541,240 1.2232 17.11 - 17.11 16.68 17.68 88,358 17.443 0.00%
2002-08-14 0 1.200 - 1.230 1.200 1.240 1,660,000 2,030,880 1.2234 17.11 - 17.54 17.11 17.68 116,408 17.446 -1.64%
2002-08-13 0 1.220 - 1.300 1.170 1.220 1,624,000 1,942,080 1.1959 17.40 - 18.54 16.68 17.40 113,883 17.053 0.83%
2002-08-12 0 1.210 1.180 1.210 1.180 1.250 1,392,000 1,688,160 1.2128 17.25 16.83 17.25 16.83 17.83 97,614 17.294 -4.72%
2002-08-09 0 1.270 - 1.270 1.270 1.270 864,000 1,097,280 1.2700 18.11 - 18.11 18.11 18.11 60,588 18.110 -1.55%
2002-08-08 0 1.290 - 1.300 1.290 1.300 1,600,000 2,065,000 1.2906 18.40 - 18.54 18.40 18.54 112,200 18.405 -2.27%
2002-08-07 0 1.320 - 1.320 - - 0 0 - 18.82 - 18.82 - - 0 - 0.00%
2002-08-06 0 1.320 - 1.330 1.300 1.320 116,000 152,800 1.3172 18.82 - 18.97 18.54 18.82 8,135 18.784 1.54%
2002-08-05 0 1.300 - 1.300 1.300 1.300 4,000 5,200 1.3000 18.54 - 18.54 18.54 18.54 281 18.538 -0.76%
2002-08-02 0 1.310 - 1.310 1.300 1.330 140,000 184,600 1.3186 18.68 - 18.68 18.54 18.97 9,818 18.803 -5.07%
2002-08-01 0 1.380 - 1.450 - - 0 0 - 19.68 - 20.68 - - 0 - 0.00%
2002-07-31 0 1.380 - 1.380 - - 0 0 - 19.68 - 19.68 - - 0 - 0.00%
2002-07-30 0 1.380 - 1.380 - - 0 0 - 19.68 - 19.68 - - 0 - -0.72%
2002-07-29 0 1.390 - 1.390 1.300 1.390 16,000 21,520 1.3450 19.82 - 19.82 18.54 19.82 1,122 19.180 2.96%
2002-07-26 0 1.350 - 1.350 - - 0 0 - 19.25 - 19.25 - - 0 - -3.57%
2002-07-25 0 1.400 - 1.400 - - 0 0 - 19.96 - 19.96 - - 0 - 0.00%
2002-07-24 0 1.400 - 1.400 - - 0 0 - 19.96 - 19.96 - - 0 - 0.00%
2002-07-23 0 1.400 - 1.400 - - 0 0 - 19.96 - 19.96 - - 0 - 0.00%
2002-07-22 0 1.400 - 1.400 - - 0 0 - 19.96 - 19.96 - - 0 - -2.78%
2002-07-19 0 1.440 - 1.460 - - 0 0 - 20.53 - 20.82 - - 0 - 0.00%
2002-07-18 0 1.440 1.440 1.450 1.440 1.460 44,000 63,720 1.4482 20.53 20.53 20.68 20.53 20.82 3,086 20.651 0.00%
2002-07-17 0 1.440 - 1.440 1.460 1.460 76,000 110,280 1.4511 20.53 - 20.53 20.82 20.82 5,330 20.692 -2.04%
2002-07-16 0 1.470 - 1.470 1.300 1.480 172,000 236,320 1.3740 20.96 - 20.96 18.54 21.11 12,062 19.593 -0.68%
2002-07-15 0 1.480 - 1.490 - - 0 0 - 21.11 - 21.25 - - 0 - 0.00%
2002-07-12 0 1.480 - 1.480 - - 0 0 - 21.11 - 21.11 - - 0 - -1.33%
2002-07-11 0 1.500 - 1.500 - - 0 0 - 21.39 - 21.39 - - 0 - -0.66%
2002-07-10 0 1.510 - 1.510 1.520 1.520 40,000 60,800 1.5200 21.53 - 21.53 21.68 21.68 2,805 21.676 -0.66%
2002-07-09 0 1.520 - 1.540 1.480 1.520 1,000,000 1,500,000 1.5000 21.68 - 21.96 21.11 21.68 70,125 21.390 -0.65%
2002-07-08 0 1.530 - 1.540 1.530 1.530 44,000 67,320 1.5300 21.82 - 21.96 21.82 21.82 3,086 21.818 -0.65%
2002-07-05 0 1.540 - 1.560 - - 0 0 - 21.96 - 22.25 - - 0 - 0.00%
2002-07-04 0 1.540 - 1.540 1.500 1.540 88,000 134,720 1.5309 21.96 - 21.96 21.39 21.96 6,171 21.831 3.36%
2002-07-03 0 1.490 - 1.500 1.490 1.490 8,000 11,920 1.4900 21.25 - 21.39 21.25 21.25 561 21.248 -3.25%
2002-07-02 0 1.540 - 1.540 1.520 1.540 152,000 232,400 1.5289 21.96 - 21.96 21.68 21.96 10,659 21.803 1.32%
2002-06-28 0 1.520 - 1.540 - - 0 0 - 21.68 - 21.96 - - 0 - 0.00%
2002-06-27 0 1.520 - 1.540 1.520 1.520 204,000 308,680 1.5131 21.68 - 21.96 21.68 21.68 14,306 21.578 0.66%
2002-06-26 0 1.510 - 1.510 1.510 1.510 152,000 229,520 1.5100 21.53 - 21.53 21.53 21.53 10,659 21.533 0.00%
2002-06-25 0 1.510 1.470 1.520 1.480 1.560 248,000 369,800 1.4911 21.53 20.96 21.68 21.11 22.25 17,391 21.264 -1.95%
2002-06-24 0 1.540 1.480 1.550 1.480 1.540 84,000 128,880 1.5343 21.96 21.11 22.10 21.11 21.96 5,891 21.879 3.36%
2002-06-21 0 1.490 1.480 1.500 1.490 1.490 200,000 298,000 1.4900 21.25 21.11 21.39 21.25 21.25 14,025 21.248 -3.25%
2002-06-20 0 1.540 1.490 1.540 1.470 1.540 520,000 769,800 1.4804 21.96 21.25 21.96 20.96 21.96 36,465 21.111 1.32%
2002-06-19 0 1.520 1.480 1.550 1.520 1.550 206,000 315,360 1.5309 21.68 21.11 22.10 21.68 22.10 14,446 21.831 -2.56%
2002-06-18 0 1.560 1.520 1.560 1.570 1.570 40,000 62,800 1.5700 22.25 21.68 22.25 22.39 22.39 2,805 22.389 1.30%
2002-06-17 0 1.540 1.520 1.560 - - 0 0 - 21.96 21.68 22.25 - - 0 - 0.00%
2002-06-14 0 1.540 1.540 1.560 1.540 1.550 112,000 173,200 1.5464 21.96 21.96 22.25 21.96 22.10 7,854 22.052 -0.65%
2002-06-13 0 1.550 1.550 1.580 1.520 1.580 280,000 430,880 1.5389 22.10 22.10 22.53 21.68 22.53 19,635 21.944 -1.27%
2002-06-12 0 1.570 1.560 1.580 1.530 1.580 528,000 817,240 1.5478 22.39 22.25 22.53 21.82 22.53 37,026 22.072 3.29%
2002-06-11 0 1.520 1.500 1.520 1.520 1.560 204,000 313,880 1.5386 21.68 21.39 21.68 21.68 22.25 14,306 21.941 -0.65%
2002-06-10 0 1.530 1.480 1.550 1.480 1.530 492,000 733,800 1.4915 21.82 21.11 22.10 21.11 21.82 34,502 21.269 0.00%
2002-06-07 0 1.530 1.480 1.530 1.480 1.530 516,000 765,600 1.4837 21.82 21.11 21.82 21.11 21.82 36,185 21.158 -1.29%
2002-06-06 0 1.550 1.480 1.580 1.480 1.550 1,660,000 2,472,880 1.4897 22.10 21.11 22.53 21.11 22.10 116,408 21.243 2.65%
2002-06-05 0 1.510 - 1.520 1.510 1.510 60,000 90,600 1.5100 21.53 - 21.68 21.53 21.53 4,208 21.533 2.03%
2002-06-04 0 1.480 1.480 1.520 1.480 1.480 80,000 118,400 1.4800 21.11 21.11 21.68 21.11 21.11 5,610 21.105 -3.90%
2002-06-03 0 1.540 1.480 1.540 1.560 1.560 60,000 93,600 1.5600 21.96 21.11 21.96 22.25 22.25 4,208 22.246 1.32%
2002-05-31 0 1.520 1.410 1.550 1.480 1.520 260,000 390,720 1.5028 21.68 20.11 22.10 21.11 21.68 18,233 21.430 2.70%
2002-05-30 0 1.480 1.440 1.480 1.480 1.480 100,000 148,000 1.4800 21.11 20.53 21.11 21.11 21.11 7,013 21.105 2.78%
2002-05-29 0 1.440 1.440 1.540 - - 0 0 - 20.53 20.53 21.96 - - 0 - 0.00%
2002-05-28 0 1.440 1.430 - - - 0 0 - 20.53 20.39 - - - 0 - 0.00%
2002-05-27 0 1.440 1.430 1.500 1.440 1.450 80,000 115,600 1.4450 20.53 20.39 21.39 20.53 20.68 5,610 20.606 -2.70%
2002-05-24 0 1.480 - 1.500 1.480 1.520 68,000 100,960 1.4847 21.11 - 21.39 21.11 21.68 4,769 21.172 -3.90%
2002-05-23 0 1.540 1.520 1.560 1.530 1.540 228,000 349,440 1.5326 21.96 21.68 22.25 21.82 21.96 15,989 21.856 0.00%
2002-05-22 0 1.540 1.480 1.540 1.470 1.540 168,000 250,160 1.4890 21.96 21.11 21.96 20.96 21.96 11,781 21.234 2.67%
2002-05-21 0 1.500 1.470 1.580 1.500 1.500 12,000 18,000 1.5000 21.39 20.96 22.53 21.39 21.39 842 21.390 -1.32%
2002-05-17 0 1.520 1.450 1.520 1.490 1.520 260,000 393,400 1.5131 21.68 20.68 21.68 21.25 21.68 18,233 21.577 0.00%
2002-05-16 0 1.520 1.520 1.560 1.490 1.510 108,000 161,080 1.4915 21.68 21.68 22.25 21.25 21.53 7,574 21.269 0.66%
2002-05-15 0 1.510 1.490 1.570 1.490 1.570 592,000 891,880 1.5066 21.53 21.25 22.39 21.25 22.39 41,514 21.484 0.67%
2002-05-14 0 1.500 - 1.540 - - 0 0 - 21.39 - 21.96 - - 0 - 0.00%
2002-05-13 0 1.500 1.490 1.500 1.500 1.530 200,000 303,000 1.5150 21.39 21.25 21.39 21.39 21.82 14,025 21.604 0.00%
2002-05-10 0 1.500 1.480 1.500 - - 0 0 - 21.39 21.11 21.39 - - 0 - -0.66%
2002-05-09 0 1.510 1.510 1.520 1.510 1.620 552,000 840,600 1.5228 21.53 21.53 21.68 21.53 23.10 38,709 21.716 -2.58%
2002-05-08 0 1.550 1.530 1.550 1.530 1.570 380,000 586,440 1.5433 22.10 21.82 22.10 21.82 22.39 26,648 22.007 -1.27%
2002-05-07 0 1.570 1.530 1.570 1.520 1.570 248,000 386,160 1.5571 22.39 21.82 22.39 21.68 22.39 17,391 22.205 1.29%
2002-05-06 0 1.550 1.510 1.570 1.500 1.560 1,080,000 1,640,240 1.5187 22.10 21.53 22.39 21.39 22.25 75,735 21.658 0.00%
2002-05-03 0 1.550 1.490 1.550 1.450 1.550 500,000 746,160 1.4923 22.10 21.25 22.10 20.68 22.10 35,063 21.281 3.33%
2002-05-02 0 1.500 1.420 1.500 1.450 1.500 548,000 806,720 1.4721 21.39 20.25 21.39 20.68 21.39 38,429 20.993 5.63%
2002-04-30 0 1.420 1.350 1.440 1.400 1.420 190,000 267,060 1.4056 20.25 19.25 20.53 19.96 20.25 13,324 20.044 2.90%
2002-04-29 0 1.380 1.300 1.380 1.300 1.380 264,000 363,120 1.3755 19.68 18.54 19.68 18.54 19.68 18,513 19.614 3.76%
2002-04-26 0 1.330 1.310 1.330 1.310 1.360 300,000 402,400 1.3413 18.97 18.68 18.97 18.68 19.39 21,038 19.128 3.10%
2002-04-25 0 1.290 1.290 1.300 1.290 1.300 244,000 316,640 1.2977 18.40 18.40 18.54 18.40 18.54 17,111 18.506 -0.77%
2002-04-24 0 1.300 1.300 1.320 1.290 1.300 160,000 206,720 1.2920 18.54 18.54 18.82 18.40 18.54 11,220 18.424 0.78%
2002-04-23 0 1.290 1.280 1.290 1.290 1.300 80,000 103,600 1.2950 18.40 18.25 18.40 18.40 18.54 5,610 18.467 0.78%
2002-04-22 0 1.280 1.280 1.340 1.280 1.340 600,000 779,800 1.2997 18.25 18.25 19.11 18.25 19.11 42,075 18.534 -2.29%
2002-04-19 0 1.310 1.300 1.310 1.310 1.310 252,000 331,000 1.3135 18.68 18.54 18.68 18.68 18.68 17,672 18.731 -0.76%
2002-04-18 0 1.320 1.270 1.330 1.320 1.320 288,000 375,760 1.3047 18.82 18.11 18.97 18.82 18.82 20,196 18.606 -0.75%
2002-04-17 0 1.330 1.300 1.360 - - 0 0 - 18.97 18.54 19.39 - - 0 - 0.00%
2002-04-16 0 1.330 - 1.330 1.300 1.330 232,000 306,600 1.3216 18.97 - 18.97 18.54 18.97 16,269 18.846 2.31%
2002-04-15 0 1.300 - 1.300 - - 0 0 - 18.54 - 18.54 - - 0 - 0.00%
2002-04-12 0 1.300 - 1.300 1.300 1.300 48,000 62,400 1.3000 18.54 - 18.54 18.54 18.54 3,366 18.538 -2.99%
2002-04-11 0 1.340 - 1.340 1.340 1.340 48,000 64,320 1.3400 19.11 - 19.11 19.11 19.11 3,366 19.109 0.00%
2002-04-10 0 1.340 - 1.350 1.330 1.340 440,000 587,600 1.3355 19.11 - 19.25 18.97 19.11 30,855 19.044 0.75%
2002-04-09 0 1.330 1.290 1.330 1.330 1.330 12,000 15,960 1.3300 18.97 18.40 18.97 18.97 18.97 842 18.966 0.76%
2002-04-08 0 1.320 - 1.360 1.320 1.320 156,000 205,920 1.3200 18.82 - 19.39 18.82 18.82 10,940 18.823 1.54%
2002-04-04 0 1.300 - 1.350 - - 0 0 - 18.54 - 19.25 - - 0 - 0.00%
2002-04-03 0 1.300 - 1.350 - - 0 0 - 18.54 - 19.25 - - 0 - 0.00%
2002-04-02 0 1.300 1.300 1.320 - - 400,000 528,000 1.3200 18.54 18.54 18.82 - - 28,050 18.823 1.56%
2002-03-28 0 1.280 1.280 1.360 1.260 1.330 648,000 843,280 1.3014 18.25 18.25 19.39 17.97 18.97 45,441 18.558 -1.54%
2002-03-27 0 1.300 1.250 1.320 - - 8,000 10,000 1.2500 18.54 17.83 18.82 - - 561 17.825 0.00%
2002-03-26 0 1.300 - 1.320 1.300 1.300 48,000 62,400 1.3000 18.54 - 18.82 18.54 18.54 3,366 18.538 -1.52%
2002-03-25 0 1.320 - 1.400 - - 0 0 - 18.82 - 19.96 - - 0 - 0.00%
2002-03-22 0 1.320 - 1.320 1.320 1.320 112,000 147,840 1.3200 18.82 - 18.82 18.82 18.82 7,854 18.823 1.54%
2002-03-21 0 1.300 1.260 1.320 1.300 1.300 132,000 171,600 1.3000 18.54 17.97 18.82 18.54 18.54 9,257 18.538 0.00%
2002-03-20 0 1.300 1.260 1.300 1.300 1.320 276,000 361,240 1.3088 18.54 17.97 18.54 18.54 18.82 19,355 18.664 -1.52%
2002-03-19 0 1.320 1.250 1.320 1.280 1.320 568,000 738,720 1.3006 18.82 17.83 18.82 18.25 18.82 39,831 18.546 3.94%
2002-03-18 0 1.270 1.190 1.330 1.270 1.280 400,000 510,000 1.2750 18.11 16.97 18.97 18.11 18.25 28,050 18.182 -3.79%
2002-03-15 0 1.320 1.170 1.390 1.250 1.390 108,000 137,920 1.2770 18.82 16.68 19.82 17.83 19.82 7,574 18.211 -2.22%
2002-03-14 0 1.350 1.240 - 1.240 1.350 32,000 41,440 1.2950 19.25 17.68 - 17.68 19.25 2,244 18.467 3.05%
2002-03-13 0 1.310 - 1.310 1.330 1.350 32,000 42,960 1.3425 18.68 - 18.68 18.97 19.25 2,244 19.144 -1.50%
2002-03-12 0 1.330 1.230 1.330 1.290 1.330 312,000 406,640 1.3033 18.97 17.54 18.97 18.40 18.97 21,879 18.586 3.10%
2002-03-11 0 1.290 - 1.330 1.290 1.290 68,000 87,720 1.2900 18.40 - 18.97 18.40 18.40 4,769 18.396 1.57%
2002-03-08 0 1.270 1.230 1.340 - - 0 0 - 18.11 17.54 19.11 - - 0 - 0.00%
2002-03-07 0 1.270 1.230 1.270 1.300 1.300 208,000 266,400 1.2808 18.11 17.54 18.11 18.54 18.54 14,586 18.264 4.10%
2002-03-06 0 1.220 1.120 1.230 1.190 1.230 104,000 127,120 1.2223 17.40 15.97 17.54 16.97 17.54 7,293 17.430 3.39%
2002-03-05 0 1.180 1.110 1.190 1.100 1.190 140,000 160,320 1.1451 16.83 15.83 16.97 15.69 16.97 9,818 16.330 0.00%
2002-03-04 0 1.180 1.150 1.190 1.110 1.190 162,000 188,520 1.1637 16.83 16.40 16.97 15.83 16.97 11,360 16.595 -0.84%
2002-03-01 0 1.190 - 1.240 1.120 1.240 320,000 382,160 1.1943 16.97 - 17.68 15.97 17.68 22,440 17.030 -6.30%
2002-02-28 0 1.270 1.250 1.280 1.250 1.270 360,000 454,000 1.2611 18.11 17.83 18.25 17.83 18.11 25,245 17.984 -1.55%
2002-02-27 0 1.290 - 1.290 1.290 1.290 152,000 196,080 1.2900 18.40 - 18.40 18.40 18.40 10,659 18.396 1.57%
2002-02-26 0 1.270 1.170 1.280 1.230 1.280 884,000 1,121,360 1.2685 18.11 16.68 18.25 17.54 18.25 61,991 18.089 2.42%
2002-02-25 0 1.240 - 1.260 1.180 1.260 168,000 208,480 1.2410 17.68 - 17.97 16.83 17.97 11,781 17.696 -1.59%
2002-02-22 0 1.260 - 1.260 1.260 1.260 124,000 156,240 1.2600 17.97 - 17.97 17.97 17.97 8,696 17.968 0.00%
2002-02-21 0 1.260 1.180 1.270 - - 0 0 - 17.97 16.83 18.11 - - 0 - 0.00%
2002-02-20 0 1.260 - 1.260 1.270 1.270 100,000 127,000 1.2700 17.97 - 17.97 18.11 18.11 7,013 18.110 -0.79%
2002-02-19 0 1.270 1.200 1.270 1.250 1.270 308,000 387,160 1.2570 18.11 17.11 18.11 17.83 18.11 21,599 17.925 -0.78%
2002-02-18 0 1.280 1.250 1.280 1.250 1.280 516,000 652,320 1.2642 18.25 17.83 18.25 17.83 18.25 36,185 18.028 -1.54%
2002-02-15 0 1.300 1.240 1.300 1.260 1.300 516,000 655,640 1.2706 18.54 17.68 18.54 17.97 18.54 36,185 18.119 4.84%
2002-02-11 0 1.240 1.160 1.300 - - 0 0 - 17.68 16.54 18.54 - - 0 - 0.00%
2002-02-08 0 1.240 - 1.250 - - 0 0 - 17.68 - 17.83 - - 0 - 0.00%
2002-02-07 0 1.240 - 1.250 1.240 1.250 324,000 403,760 1.2462 17.68 - 17.83 17.68 17.83 22,721 17.771 -0.80%
2002-02-06 0 1.250 - 1.260 1.250 1.250 152,000 190,000 1.2500 17.83 - 17.97 17.83 17.83 10,659 17.825 1.63%
2002-02-05 0 1.230 1.100 1.240 1.230 1.240 208,000 257,680 1.2388 17.54 15.69 17.68 17.54 17.68 14,586 17.666 -2.38%
2002-02-04 0 1.260 1.200 1.260 1.270 1.270 152,000 193,040 1.2700 17.97 17.11 17.97 18.11 18.11 10,659 18.110 0.00%
2002-02-01 0 1.260 1.180 1.280 - - 0 0 - 17.97 16.83 18.25 - - 0 - 0.00%
2002-01-31 0 1.260 1.160 1.280 1.260 1.260 108,000 136,080 1.2600 17.97 16.54 18.25 17.97 17.97 7,574 17.968 1.61%
2002-01-30 0 1.240 1.240 1.260 1.220 1.280 344,000 436,080 1.2677 17.68 17.68 17.97 17.40 18.25 24,123 18.077 -3.12%
2002-01-29 0 1.280 1.200 1.280 1.250 1.300 492,000 626,440 1.2733 18.25 17.11 18.25 17.83 18.54 34,502 18.157 4.07%
2002-01-28 0 1.230 1.160 1.230 1.180 1.250 648,000 785,560 1.2123 17.54 16.54 17.54 16.83 17.83 45,441 17.287 2.50%
2002-01-25 0 1.200 1.150 - 1.150 1.280 256,000 306,840 1.1986 17.11 16.40 - 16.40 18.25 17,952 17.092 -2.44%
2002-01-24 0 1.230 1.150 1.250 1.220 1.230 236,000 289,280 1.2258 17.54 16.40 17.83 17.40 17.54 16,550 17.480 0.82%
2002-01-23 0 1.220 1.200 1.250 1.140 1.240 332,000 392,040 1.1808 17.40 17.11 17.83 16.26 17.68 23,282 16.839 7.02%
2002-01-22 0 1.140 - 1.260 1.140 1.270 216,000 265,280 1.2281 16.26 - 17.97 16.26 18.11 15,147 17.514 -10.24%
2002-01-21 0 1.270 1.200 1.270 1.270 1.300 328,000 419,000 1.2774 18.11 17.11 18.11 18.11 18.54 23,001 18.217 -4.51%
2002-01-18 0 1.330 1.290 1.330 1.320 1.330 262,000 347,300 1.3256 18.97 18.40 18.97 18.82 18.97 18,373 18.903 3.10%
2002-01-17 0 1.290 1.250 1.290 1.260 1.290 800,000 1,023,400 1.2793 18.40 17.83 18.40 17.97 18.40 56,100 18.242 -4.44%
2002-01-16 0 1.350 1.290 1.360 1.350 1.350 200,000 270,000 1.3500 19.25 18.40 19.39 19.25 19.25 14,025 19.251 0.00%
2002-01-15 0 1.350 1.280 1.360 1.310 1.350 468,000 625,120 1.3357 19.25 18.25 19.39 18.68 19.25 32,819 19.048 4.65%
2002-01-14 0 1.290 1.240 1.290 1.240 1.290 420,000 530,880 1.2640 18.40 17.68 18.40 17.68 18.40 29,453 18.025 0.78%
2002-01-11 0 1.280 - 1.290 1.200 1.300 366,000 465,200 1.2710 18.25 - 18.40 17.11 18.54 25,666 18.125 1.59%
2002-01-10 0 1.260 1.260 1.290 1.200 1.250 100,000 122,200 1.2220 17.97 17.97 18.40 17.11 17.83 7,013 17.426 1.61%
2002-01-09 0 1.240 1.240 1.250 1.200 1.250 168,000 206,080 1.2267 17.68 17.68 17.83 17.11 17.83 11,781 17.493 -2.36%
2002-01-08 0 1.270 1.200 1.280 1.270 1.270 144,000 182,880 1.2700 18.11 17.11 18.25 18.11 18.11 10,098 18.110 -0.78%
2002-01-07 0 1.280 1.200 1.290 1.280 1.340 220,000 283,800 1.2900 18.25 17.11 18.40 18.25 19.11 15,428 18.396 -7.91%
2002-01-04 0 1.390 1.320 1.390 1.390 1.390 200,000 278,000 1.3900 19.82 18.82 19.82 19.82 19.82 14,025 19.822 -1.42%
2002-01-03 0 1.410 - 1.450 1.410 1.410 48,000 67,680 1.4100 20.11 - 20.68 20.11 20.11 3,366 20.107 -0.70%
2002-01-02 0 1.420 - 1.430 1.400 1.420 324,000 456,640 1.4094 20.25 - 20.39 19.96 20.25 22,721 20.098 1.43%
2001-12-31 0 1.400 - 1.400 1.400 1.400 48,000 67,200 1.4000 19.96 - 19.96 19.96 19.96 3,366 19.964 0.72%
2001-12-28 0 1.390 1.340 1.400 1.390 1.390 344,000 478,160 1.3900 19.82 19.11 19.96 19.82 19.82 24,123 19.822 0.00%
2001-12-27 0 1.390 1.380 1.400 1.390 1.400 360,000 502,400 1.3956 19.82 19.68 19.96 19.82 19.96 25,245 19.901 -0.71%
2001-12-24 0 1.400 1.400 1.430 1.400 1.400 20,000 28,000 1.4000 19.96 19.96 20.39 19.96 19.96 1,403 19.964 2.94%
2001-12-21 0 1.360 1.320 1.400 1.360 1.390 108,000 149,880 1.3878 19.39 18.82 19.96 19.39 19.82 7,574 19.790 -6.21%
2001-12-20 0 1.450 1.390 1.460 1.380 1.460 456,000 652,920 1.4318 20.68 19.82 20.82 19.68 20.82 31,977 20.418 -0.68%
2001-12-19 0 1.460 1.360 1.460 1.400 1.460 68,000 96,160 1.4141 20.82 19.39 20.82 19.96 20.82 4,769 20.166 1.39%
2001-12-18 0 1.440 1.380 1.480 1.380 1.480 664,000 953,280 1.4357 20.53 19.68 21.11 19.68 21.11 46,563 20.473 2.13%
2001-12-17 0 1.410 1.400 1.410 1.400 1.420 536,000 755,240 1.4090 20.11 19.96 20.11 19.96 20.25 37,587 20.093 -0.70%
2001-12-14 0 1.420 1.390 1.450 1.420 1.420 140,000 198,800 1.4200 20.25 19.82 20.68 20.25 20.25 9,818 20.250 0.00%
2001-12-13 0 1.420 1.400 1.420 1.420 1.440 356,000 509,560 1.4313 20.25 19.96 20.25 20.25 20.53 24,965 20.411 -3.40%
2001-12-12 0 1.470 1.430 1.480 1.410 1.480 312,000 454,840 1.4578 20.96 20.39 21.11 20.11 21.11 21,879 20.789 1.38%
2001-12-11 0 1.450 1.410 1.450 1.400 1.450 676,000 968,480 1.4327 20.68 20.11 20.68 19.96 20.68 47,405 20.430 2.11%
2001-12-10 0 1.420 1.390 1.420 1.370 1.440 236,000 329,880 1.3978 20.25 19.82 20.25 19.54 20.53 16,550 19.933 -0.70%
2001-12-07 0 1.430 1.380 1.430 1.430 1.450 388,000 556,080 1.4332 20.39 19.68 20.39 20.39 20.68 27,209 20.438 1.42%
2001-12-06 0 1.410 1.390 1.420 1.380 1.430 1,016,000 1,428,920 1.4064 20.11 19.82 20.25 19.68 20.39 71,247 20.056 2.17%
2001-12-05 0 1.380 1.380 1.400 1.380 1.400 352,000 486,560 1.3823 19.68 19.68 19.96 19.68 19.96 24,684 19.712 0.00%
2001-12-04 0 1.380 1.320 1.380 1.320 1.380 692,000 945,840 1.3668 19.68 18.82 19.68 18.82 19.68 48,527 19.491 -0.72%
2001-12-03 0 1.390 1.330 1.430 1.350 1.420 620,000 864,360 1.3941 19.82 18.97 20.39 19.25 20.25 43,478 19.881 -0.71%
2001-11-30 0 1.400 1.410 1.420 1.380 1.420 1,000,000 1,409,520 1.4095 19.96 20.11 20.25 19.68 20.25 70,125 20.100 0.72%
2001-11-29 0 1.390 1.390 1.420 1.390 1.390 152,000 211,280 1.3900 19.82 19.82 20.25 19.82 19.82 10,659 19.822 0.00%
2001-11-28 0 1.390 1.390 1.440 1.380 1.440 588,000 823,840 1.4011 19.82 19.82 20.53 19.68 20.53 41,234 19.980 -2.80%
2001-11-27 0 1.430 1.400 1.430 1.380 1.430 212,000 296,120 1.3968 20.39 19.96 20.39 19.68 20.39 14,867 19.919 2.14%
2001-11-26 0 1.400 1.390 1.410 1.350 1.400 512,000 711,040 1.3888 19.96 19.82 20.11 19.25 19.96 35,904 19.804 3.70%
2001-11-23 0 1.350 1.340 1.360 1.310 1.350 392,000 519,560 1.3254 19.25 19.11 19.39 18.68 19.25 27,489 18.901 6.30%
2001-11-22 0 1.270 1.270 1.300 1.260 1.300 424,000 544,880 1.2851 18.11 18.11 18.54 17.97 18.54 29,733 18.326 -1.55%
2001-11-21 0 1.290 1.260 1.290 1.290 1.300 36,000 46,680 1.2967 18.40 17.97 18.40 18.40 18.54 2,525 18.491 2.38%
2001-11-20 0 1.260 1.260 1.280 1.200 1.260 1,080,000 1,331,520 1.2329 17.97 17.97 18.25 17.11 17.97 75,735 17.581 0.80%
2001-11-19 0 1.250 1.250 1.320 1.250 1.330 328,000 425,000 1.2957 17.83 17.83 18.82 17.83 18.97 23,001 18.477 -6.02%
2001-11-16 0 1.330 1.330 1.360 1.320 1.370 220,000 294,720 1.3396 18.97 18.97 19.39 18.82 19.54 15,428 19.104 -0.75%
2001-11-15 0 1.340 1.340 1.350 1.330 1.370 320,000 427,960 1.3374 19.11 19.11 19.25 18.97 19.54 22,440 19.071 -1.47%
2001-11-14 0 1.360 1.330 1.360 1.270 1.500 2,296,000 3,062,240 1.3337 19.39 18.97 19.39 18.11 21.39 161,007 19.019 -7.48%
2001-11-13 0 1.470 1.430 1.470 1.390 1.490 1,652,000 2,332,440 1.4119 20.96 20.39 20.96 19.82 21.25 115,847 20.134 3.52%
2001-11-12 0 1.420 1.370 1.420 1.300 1.440 488,000 674,160 1.3815 20.25 19.54 20.25 18.54 20.53 34,221 19.700 9.23%
2001-11-09 0 1.300 1.280 1.310 1.270 1.330 1,184,000 1,532,120 1.2940 18.54 18.25 18.68 18.11 18.97 83,028 18.453 2.36%
2001-11-08 0 1.270 1.250 1.270 1.240 1.280 1,236,000 1,555,360 1.2584 18.11 17.83 18.11 17.68 18.25 86,675 17.945 4.10%
2001-11-07 0 1.220 1.210 1.220 1.150 1.220 948,000 1,126,160 1.1879 17.40 17.25 17.40 16.40 17.40 66,479 16.940 3.39%
2001-11-06 0 1.180 1.120 1.200 1.110 1.180 1,268,000 1,444,480 1.1392 16.83 15.97 17.11 15.83 16.83 88,919 16.245 9.26%
2001-11-05 0 1.080 1.080 1.100 1.030 1.080 1,792,000 1,889,760 1.0546 15.40 15.40 15.69 14.69 15.40 125,664 15.038 4.85%
2001-11-02 0 1.030 1.010 1.040 0.970 1.050 2,828,000 2,835,880 1.0028 14.69 14.40 14.83 13.83 14.97 198,314 14.300 5.10%
2001-11-01 0 0.980 0.980 0.990 0.910 0.990 2,116,000 1,994,760 0.9427 13.98 13.98 14.12 12.98 14.12 148,385 13.443 7.69%
2001-10-31 0 0.910 0.880 0.910 0.870 0.920 1,540,000 1,380,440 0.8964 12.98 12.55 12.98 12.41 13.12 107,993 12.783 -1.09%
2001-10-30 0 0.920 0.870 0.920 0.870 0.930 1,948,000 1,752,880 0.8998 13.12 12.41 13.12 12.41 13.26 136,604 12.832 4.55%
2001-10-29 0 0.880 0.880 0.890 0.870 0.930 3,940,000 3,507,560 0.8902 12.55 12.55 12.69 12.41 13.26 276,293 12.695 -1.12%
2001-10-26 0 0.890 0.860 0.890 0.850 0.900 504,000 445,320 0.8836 12.69 12.26 12.69 12.12 12.83 35,343 12.600 1.14%
2001-10-24 0 0.880 0.870 0.880 0.850 0.920 1,240,000 1,097,560 0.8851 12.55 12.41 12.55 12.12 13.12 86,955 12.622 -2.22%
2001-10-23 0 0.900 0.860 0.900 0.850 0.910 2,188,000 1,913,880 0.8747 12.83 12.26 12.83 12.12 12.98 153,434 12.474 2.27%
2001-10-22 0 0.880 0.860 0.890 0.840 0.880 4,284,000 3,606,520 0.8419 12.55 12.26 12.69 11.98 12.55 300,416 12.005 0.00%
2001-10-19 0 0.880 0.850 0.880 0.840 0.900 1,296,000 1,130,880 0.8726 12.55 12.12 12.55 11.98 12.83 90,882 12.443 4.76%
2001-10-18 0 0.840 0.840 0.870 0.830 0.880 388,000 336,520 0.8673 11.98 11.98 12.41 11.84 12.55 27,209 12.368 -3.45%
2001-10-17 0 0.870 0.860 0.880 0.850 0.880 928,000 803,440 0.8658 12.41 12.26 12.55 12.12 12.55 65,076 12.346 2.35%
2001-10-16 0 0.850 0.840 0.850 0.830 0.850 1,708,000 1,297,640 0.7597 12.12 11.98 12.12 11.84 12.12 119,774 10.834 -1.16%
2001-10-15 0 0.860 0.830 0.860 0.780 0.890 888,000 768,480 0.8654 12.26 11.84 12.26 11.12 12.69 62,271 12.341 2.38%
2001-10-12 0 0.840 0.840 0.850 0.840 0.860 844,000 715,880 0.8482 11.98 11.98 12.12 11.98 12.26 59,186 12.095 -3.45%
2001-10-11 0 0.870 0.860 0.870 0.830 0.900 2,712,000 2,336,320 0.8615 12.41 12.26 12.41 11.84 12.83 190,179 12.285 4.82%
2001-10-10 0 0.830 0.800 0.830 0.810 0.880 1,024,000 855,160 0.8351 11.84 11.41 11.84 11.55 12.55 71,808 11.909 -1.19%
2001-10-09 0 0.840 0.830 0.860 0.820 0.880 2,216,000 1,884,120 0.8502 11.98 11.84 12.26 11.69 12.55 155,397 12.125 0.00%
2001-10-08 0 0.840 0.840 0.850 0.800 0.840 1,372,000 1,138,840 0.8301 11.98 11.98 12.12 11.41 11.98 96,212 11.837 1.20%
2001-10-05 0 0.830 0.810 0.830 0.800 0.830 836,000 684,160 0.8184 11.84 11.55 11.84 11.41 11.84 58,625 11.670 3.75%
2001-10-04 0 0.800 0.780 0.810 0.740 0.810 1,396,000 1,051,200 0.7530 11.41 11.12 11.55 10.55 11.55 97,895 10.738 8.11%
2001-10-03 0 0.740 0.740 0.750 0.740 0.760 888,000 666,240 0.7503 10.55 10.55 10.70 10.55 10.84 62,271 10.699 0.00%
2001-09-28 0 0.740 0.700 0.740 0.680 0.750 816,000 572,040 0.7010 10.55 9.982 10.55 9.697 10.70 57,222 9.9968 5.71%
2001-09-27 0 0.700 0.700 0.730 0.690 0.700 72,000 50,120 0.6961 9.982 9.982 10.41 9.840 9.982 5,049 9.9267 0.00%
2001-09-26 0 0.700 0.650 0.700 0.600 0.700 180,000 113,480 0.6304 9.982 9.269 9.982 8.556 9.982 12,623 8.9903 11.11%
2001-09-25 0 0.630 0.640 0.650 0.590 0.870 508,000 323,480 0.6368 8.984 9.127 9.269 8.414 12.41 35,624 9.0805 0.00%
2001-09-24 0 0.630 0.550 0.630 0.600 0.650 68,000 41,960 0.6171 8.984 7.843 8.984 8.556 9.269 4,769 8.7994 0.00%
2001-09-21 0 0.630 - 0.630 0.600 0.630 392,000 238,480 0.6084 8.984 - 8.984 8.556 8.984 27,489 8.6754 0.00%
2001-09-20 0 0.630 0.600 0.630 0.600 0.660 422,000 264,520 0.6268 8.984 8.556 8.984 8.556 9.412 29,593 8.9387 -4.55%
2001-09-19 0 0.660 - 0.670 0.600 0.680 456,000 290,240 0.6365 9.412 - 9.554 8.556 9.697 31,977 9.0765 1.54%
2001-09-18 0 0.650 0.640 0.650 0.600 0.650 608,000 385,400 0.6339 9.269 9.127 9.269 8.556 9.269 42,636 9.0393 3.17%
2001-09-17 0 0.630 - 0.630 0.600 0.630 84,000 50,800 0.6048 8.984 - 8.984 8.556 8.984 5,891 8.6240 -1.56%
2001-09-14 0 0.640 - 0.650 0.650 0.650 240,000 156,000 0.6500 9.127 - 9.269 9.269 9.269 16,830 9.2691 -1.54%
2001-09-13 0 0.650 - 0.650 - - 40,000 27,600 0.6900 9.269 - 9.269 - - 2,805 9.8395 -1.52%
2001-09-12 0 0.660 0.580 0.660 0.600 0.670 228,000 145,560 0.6384 9.412 8.271 9.412 8.556 9.554 15,989 9.1040 -5.71%
2001-09-11 0 0.700 0.700 0.710 0.670 0.680 696,000 467,760 0.6721 9.982 9.982 10.12 9.554 9.697 48,807 9.5838 1.45%
2001-09-10 0 0.690 0.630 0.690 0.680 0.690 432,000 296,080 0.6854 9.840 8.984 9.840 9.697 9.840 30,294 9.7735 2.99%
2001-09-07 0 0.670 0.670 0.700 0.670 0.680 56,000 37,920 0.6771 9.554 9.554 9.982 9.554 9.697 3,927 9.6562 -5.63%
2001-09-06 0 0.710 0.700 0.710 0.700 0.720 1,552,000 1,100,560 0.7091 10.12 9.982 10.12 9.982 10.27 108,834 10.112 1.43%
2001-09-05 0 0.700 0.700 0.710 0.680 0.730 1,368,000 970,880 0.7097 9.982 9.982 10.12 9.697 10.41 95,931 10.121 2.94%
2001-09-04 0 0.680 0.670 0.690 0.640 0.700 1,936,000 1,319,680 0.6817 9.697 9.554 9.840 9.127 9.982 135,762 9.7205 1.49%
2001-09-03 0 0.670 - 0.670 0.670 0.740 1,876,000 1,325,640 0.7066 9.554 - 9.554 9.554 10.55 131,555 10.077 -6.94%
2001-08-31 0 0.720 0.680 0.740 0.700 0.830 6,354,000 4,900,640 0.7713 10.27 9.697 10.55 9.982 11.84 445,575 10.998 -12.20%
2001-08-30 0 0.820 0.810 0.820 0.700 0.850 16,976,000 13,395,160 0.7891 11.69 11.55 11.69 9.982 12.12 1,190,445 11.252

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