China Castson 81 Finance Company Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00810  2002-02-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 0.104 0.100 0.104 0.100 0.104 324,000 32,544 0.1004 0.104 0.100 0.104 0.100 0.104 324,000 0.1004 0.00%
2026-06-09 0 0.104 0.101 0.104 0.102 0.108 1,644,000 169,854 0.1033 0.104 0.101 0.104 0.102 0.108 1,644,000 0.1033 0.97%
2026-06-08 0 0.103 0.102 0.103 0.100 0.107 348,000 35,502 0.1020 0.103 0.102 0.103 0.100 0.107 348,000 0.1020 -1.90%
2026-06-05 0 0.105 0.101 0.105 0.099 0.106 1,746,000 176,898 0.1013 0.105 0.101 0.105 0.099 0.106 1,746,000 0.1013 11.70%
2026-06-04 0 0.094 0.094 0.099 0.093 0.100 1,320,000 127,974 0.0970 0.094 0.094 0.099 0.093 0.100 1,320,000 0.0970 -8.74%
2026-06-03 0 0.103 0.099 0.103 0.100 0.105 1,122,000 112,890 0.1006 0.103 0.099 0.103 0.100 0.105 1,122,000 0.1006 0.00%
2026-06-02 0 0.103 0.101 0.103 0.100 0.106 156,000 16,212 0.1039 0.103 0.101 0.103 0.100 0.106 156,000 0.1039 0.00%
2026-06-01 0 0.103 0.101 0.106 0.100 0.106 1,584,000 161,676 0.1021 0.103 0.101 0.106 0.100 0.106 1,584,000 0.1021 -3.74%
2026-05-29 0 0.107 0.106 0.107 0.106 0.108 426,000 45,720 0.1073 0.107 0.106 0.107 0.106 0.108 426,000 0.1073 0.94%
2026-05-28 0 0.106 0.104 0.106 0.106 0.108 36,000 3,852 0.1070 0.106 0.104 0.106 0.106 0.108 36,000 0.1070 0.00%
2026-05-27 0 0.106 0.104 0.108 0.102 0.109 324,120 34,673 0.1070 0.106 0.104 0.108 0.102 0.109 324,120 0.1070 0.00%
2026-05-26 0 0.106 0.104 0.105 0.100 0.116 7,644,000 807,720 0.1057 0.106 0.104 0.105 0.100 0.116 7,644,000 0.1057 -10.17%
2026-05-22 0 0.118 0.117 0.118 0.116 0.118 372,000 43,404 0.1167 0.118 0.117 0.118 0.116 0.118 372,000 0.1167 0.00%
2026-05-21 0 0.118 0.114 0.118 0.114 0.120 456,000 52,800 0.1158 0.118 0.114 0.118 0.114 0.120 456,000 0.1158 0.85%
2026-05-20 0 0.117 0.115 0.117 0.115 0.122 1,920,000 225,174 0.1173 0.117 0.115 0.117 0.115 0.122 1,920,000 0.1173 -6.40%
2026-05-19 0 0.125 0.121 0.125 0.117 0.126 1,560,000 191,358 0.1227 0.125 0.121 0.125 0.117 0.126 1,560,000 0.1227 4.17%
2026-05-18 0 0.120 0.118 0.120 0.118 0.122 1,566,000 187,512 0.1197 0.120 0.118 0.120 0.118 0.122 1,566,000 0.1197 -1.64%
2026-05-15 0 0.122 0.116 0.122 0.117 0.122 1,440,200 172,894 0.1200 0.122 0.116 0.122 0.117 0.122 1,440,200 0.1200 0.00%
2026-05-14 0 0.122 0.117 0.122 0.121 0.124 21,000 2,553 0.1216 0.122 0.117 0.122 0.121 0.124 21,000 0.1216 -0.81%
2026-05-13 0 0.123 0.120 0.123 0.116 0.123 720,000 85,668 0.1190 0.123 0.120 0.123 0.116 0.123 720,000 0.1190 0.00%
2026-05-12 0 0.123 0.120 0.123 0.120 0.124 426,000 51,834 0.1217 0.123 0.120 0.123 0.120 0.124 426,000 0.1217 0.00%
2026-05-11 0 0.123 0.121 0.123 0.120 0.123 594,000 72,822 0.1226 0.123 0.121 0.123 0.120 0.123 594,000 0.1226 0.00%
2026-05-08 0 0.123 0.118 0.123 0.118 0.123 336,000 39,978 0.1190 0.123 0.118 0.123 0.118 0.123 336,000 0.1190 0.00%
2026-05-07 0 0.123 0.119 0.123 0.120 0.123 474,000 57,204 0.1207 0.123 0.119 0.123 0.120 0.123 474,000 0.1207 0.00%
2026-05-06 0 0.123 0.120 0.123 0.120 0.126 420,000 51,180 0.1219 0.123 0.120 0.123 0.120 0.126 420,000 0.1219 1.65%
2026-05-05 0 0.121 0.121 0.123 0.121 0.127 366,000 45,546 0.1244 0.121 0.121 0.123 0.121 0.127 366,000 0.1244 -2.42%
2026-05-04 0 0.124 0.120 0.124 0.118 0.125 1,626,200 196,624 0.1209 0.124 0.120 0.124 0.118 0.125 1,626,200 0.1209 2.48%
2026-04-30 0 0.121 0.120 0.122 0.116 0.122 2,310,000 273,960 0.1186 0.121 0.120 0.122 0.116 0.122 2,310,000 0.1186 5.22%
2026-04-29 0 0.115 0.114 0.116 0.105 0.122 17,946,000 2,063,280 0.1150 0.115 0.114 0.116 0.105 0.122 17,946,000 0.1150 -6.50%
2026-04-28 0 0.123 0.123 0.128 0.123 0.129 5,517,000 692,790 0.1256 0.123 0.123 0.128 0.123 0.129 5,517,000 0.1256 -4.65%
2026-04-27 0 0.129 0.127 0.129 0.124 0.133 6,117,000 776,454 0.1269 0.129 0.127 0.129 0.124 0.133 6,117,000 0.1269 -0.77%
2026-04-24 0 0.130 0.127 0.130 0.127 0.130 2,454,000 317,070 0.1292 0.130 0.127 0.130 0.127 0.130 2,454,000 0.1292 0.78%
2026-04-23 0 0.129 0.127 0.129 0.127 0.138 3,774,000 488,586 0.1295 0.129 0.127 0.129 0.127 0.138 3,774,000 0.1295 -0.77%
2026-04-22 0 0.130 0.130 0.132 0.120 0.136 28,822,000 3,681,534 0.1277 0.130 0.130 0.132 0.120 0.136 28,822,000 0.1277 -4.41%
2026-04-21 0 0.136 0.135 0.138 0.125 0.149 6,468,000 906,642 0.1402 0.136 0.135 0.138 0.125 0.149 6,468,000 0.1402 8.80%
2026-04-20 0 0.125 0.122 0.125 0.120 0.128 876,000 109,674 0.1252 0.125 0.122 0.125 0.120 0.128 876,000 0.1252 4.17%
2026-04-17 0 0.120 0.120 0.125 0.120 0.126 1,092,000 132,600 0.1214 0.120 0.120 0.125 0.120 0.126 1,092,000 0.1214 -5.51%
2026-04-16 0 0.127 0.122 0.127 0.121 0.127 744,000 92,190 0.1239 0.127 0.122 0.127 0.121 0.127 744,000 0.1239 4.10%
2026-04-15 0 0.122 0.122 0.125 0.122 0.122 252,000 30,744 0.1220 0.122 0.122 0.125 0.122 0.122 252,000 0.1220 -2.40%
2026-04-14 0 0.125 0.121 0.125 0.120 0.125 2,064,000 252,054 0.1221 0.125 0.121 0.125 0.120 0.125 2,064,000 0.1221 4.17%
2026-04-13 0 0.120 0.120 0.124 0.120 0.123 642,000 77,838 0.1212 0.120 0.120 0.124 0.120 0.123 642,000 0.1212 -1.64%
2026-04-10 0 0.122 0.122 0.129 0.121 0.122 342,000 41,472 0.1213 0.122 0.122 0.129 0.121 0.122 342,000 0.1213 0.00%
2026-04-09 0 0.122 0.122 0.127 0.122 0.129 732,000 92,946 0.1270 0.122 0.122 0.127 0.122 0.129 732,000 0.1270 -2.40%
2026-04-08 0 0.125 0.125 0.128 0.125 0.125 156,000 19,500 0.1250 0.125 0.125 0.128 0.125 0.125 156,000 0.1250 0.81%
2026-04-02 0 0.124 0.124 0.128 0.124 0.134 1,968,000 247,416 0.1257 0.124 0.124 0.128 0.124 0.134 1,968,000 0.1257 -7.46%
2026-04-01 0 0.134 0.122 0.135 0.130 0.138 36,000 4,728 0.1313 0.134 0.122 0.135 0.130 0.138 36,000 0.1313 3.08%
2026-03-31 0 0.130 0.123 0.133 0.118 0.132 2,568,000 310,518 0.1209 0.130 0.123 0.133 0.118 0.132 2,568,000 0.1209 4.84%
2026-03-30 0 0.124 0.123 0.129 0.124 0.131 396,000 50,448 0.1274 0.124 0.123 0.129 0.124 0.131 396,000 0.1274 -4.62%
2026-03-27 0 0.130 0.129 0.130 0.130 0.133 150,000 19,764 0.1318 0.130 0.129 0.130 0.130 0.133 150,000 0.1318 -3.70%
2026-03-26 0 0.135 0.132 0.133 0.132 0.135 529,800 70,641 0.1333 0.135 0.132 0.133 0.132 0.135 529,800 0.1333 0.00%
2026-03-25 0 0.135 0.134 0.138 0.134 0.156 16,602,000 2,408,772 0.1451 0.135 0.134 0.138 0.134 0.156 16,602,000 0.1451 -2.17%
2026-03-24 0 0.138 0.136 0.138 0.123 0.138 4,236,900 553,387 0.1306 0.138 0.136 0.138 0.123 0.138 4,236,900 0.1306 11.29%
2026-03-23 0 0.124 0.120 0.124 0.119 0.138 2,430,000 297,060 0.1222 0.124 0.120 0.124 0.119 0.138 2,430,000 0.1222 -3.88%
2026-03-20 0 0.129 0.126 0.128 0.124 0.134 720,150 91,595 0.1272 0.129 0.126 0.128 0.124 0.134 720,150 0.1272 0.00%
2026-03-19 0 0.129 0.124 0.129 0.115 0.140 8,074,800 1,018,896 0.1262 0.129 0.124 0.129 0.115 0.140 8,074,800 0.1262 5.74%
2026-03-18 0 0.122 0.120 0.122 0.118 0.123 1,591,350 191,255 0.1202 0.122 0.120 0.122 0.118 0.123 1,591,350 0.1202 -0.81%
2026-03-17 0 0.123 0.123 0.125 0.114 0.126 3,894,200 466,192 0.1197 0.123 0.123 0.125 0.114 0.126 3,894,200 0.1197 -2.38%
2026-03-16 0 0.126 0.126 0.130 0.123 0.128 943,050 118,938 0.1261 0.126 0.126 0.130 0.123 0.128 943,050 0.1261 -1.56%
2026-03-13 0 0.128 0.128 0.132 0.128 0.135 1,512,000 198,702 0.1314 0.128 0.128 0.132 0.128 0.135 1,512,000 0.1314 -6.57%
2026-03-12 0 0.137 0.134 0.143 - - 300 39 0.1300 0.137 0.134 0.143 - - 300 0.1300 0.00%
2026-03-11 0 0.137 0.134 0.142 0.137 0.142 414,000 57,528 0.1390 0.137 0.134 0.142 0.137 0.142 414,000 0.1390 -5.52%
2026-03-10 0 0.145 0.139 0.145 0.145 0.146 138,000 20,040 0.1452 0.145 0.139 0.145 0.145 0.146 138,000 0.1452 2.84%
2026-03-09 0 0.141 0.136 0.142 0.138 0.150 1,305,900 186,963 0.1432 0.141 0.136 0.142 0.138 0.150 1,305,900 0.1432 -2.76%
2026-03-06 0 0.145 0.141 0.148 0.134 0.145 1,266,000 178,362 0.1409 0.145 0.141 0.148 0.134 0.145 1,266,000 0.1409 8.21%
2026-03-05 0 0.134 0.130 0.137 0.123 0.137 1,188,000 156,450 0.1317 0.134 0.130 0.137 0.123 0.137 1,188,000 0.1317 4.69%
2026-03-04 0 0.128 0.124 0.128 0.119 0.135 2,630,100 326,683 0.1242 0.128 0.124 0.128 0.119 0.135 2,630,100 0.1242 9.27%
2026-03-03 0 0.155 0.153 0.155 0.154 0.160 3,486,000 543,996 0.1561 0.117 0.116 0.117 0.116 0.121 4,612,573 0.1179 -2.52%
2026-03-02 0 0.159 0.156 0.159 0.153 0.160 1,596,000 252,480 0.1582 0.120 0.118 0.120 0.116 0.121 2,111,780 0.1196 -1.24%
2026-02-27 0 0.161 0.154 0.162 0.150 0.161 1,878,000 295,656 0.1574 0.122 0.116 0.122 0.113 0.122 2,484,915 0.1190 7.33%
2026-02-26 0 0.150 0.150 0.157 0.149 0.162 5,880,000 904,740 0.1539 0.113 0.113 0.119 0.113 0.122 7,780,244 0.1163 2.74%
2026-02-25 0 0.146 0.146 0.150 0.144 0.154 938,400 140,865 0.1501 0.110 0.110 0.113 0.109 0.116 1,241,663 0.1134 -5.19%
2026-02-24 0 0.154 0.144 0.154 0.148 0.154 894,000 133,782 0.1496 0.116 0.109 0.116 0.112 0.116 1,182,915 0.1131 4.05%
2026-02-23 0 0.148 0.145 0.148 0.140 0.150 1,074,000 157,440 0.1466 0.112 0.110 0.112 0.106 0.113 1,421,085 0.1108 -1.99%
2026-02-20 0 0.151 0.150 0.151 0.148 0.151 204,000 30,636 0.1502 0.114 0.113 0.114 0.112 0.114 269,927 0.1135 0.00%
2026-02-16 0 0.151 0.150 0.153 0.150 0.155 258,000 39,048 0.1513 0.114 0.113 0.116 0.113 0.117 341,378 0.1144 3.42%
2026-02-13 0 0.146 0.144 0.149 0.130 0.170 6,132,000 913,278 0.1489 0.110 0.109 0.113 0.098 0.128 8,113,683 0.1126 12.31%
2026-02-12 0 0.130 0.130 0.134 0.129 0.135 324,000 42,678 0.1317 0.098 0.098 0.101 0.097 0.102 428,707 0.0996 -3.70%
2026-02-11 0 0.135 0.132 0.135 0.134 0.136 426,000 57,450 0.1349 0.102 0.100 0.102 0.101 0.103 563,671 0.1019 -1.46%
2026-02-10 0 0.137 0.132 0.138 0.132 0.137 288,000 38,280 0.1329 0.104 0.100 0.104 0.100 0.104 381,073 0.1005 -0.72%
2026-02-09 0 0.138 0.133 0.139 0.138 0.138 126,000 17,388 0.1380 0.104 0.101 0.105 0.104 0.104 166,720 0.1043 0.00%
2026-02-06 0 0.138 0.132 0.138 0.135 0.138 84,000 11,454 0.1364 0.104 0.100 0.104 0.102 0.104 111,146 0.1031 6.15%
2026-02-05 0 0.130 0.130 0.136 0.126 0.133 312,000 39,630 0.1270 0.098 0.098 0.103 0.095 0.101 412,829 0.0960 -2.26%
2026-02-04 0 0.133 0.131 0.136 0.133 0.138 126,000 16,788 0.1332 0.101 0.099 0.103 0.101 0.104 166,720 0.1007 2.31%
2026-02-03 0 0.130 0.130 0.136 0.130 0.138 462,000 61,884 0.1339 0.098 0.098 0.103 0.098 0.104 611,305 0.1012 -2.26%
2026-02-02 0 0.133 0.129 0.133 0.128 0.134 1,146,000 148,392 0.1295 0.101 0.097 0.101 0.097 0.101 1,516,354 0.0979 3.10%
2026-01-30 0 0.129 0.129 0.131 0.129 0.132 113,250 14,727 0.1300 0.097 0.097 0.099 0.097 0.100 149,849 0.0983 -3.73%
2026-01-29 0 0.134 0.131 0.134 0.134 0.135 120,000 16,086 0.1341 0.101 0.099 0.101 0.101 0.102 158,780 0.1013 0.75%
2026-01-28 0 0.133 0.130 0.133 0.129 0.136 210,000 27,186 0.1295 0.101 0.098 0.101 0.097 0.103 277,866 0.0978 3.10%
2026-01-27 0 0.129 0.129 0.135 0.129 0.139 60,000 7,980 0.1330 0.097 0.097 0.102 0.097 0.105 79,390 0.1005 -5.15%
2026-01-26 0 0.136 0.132 0.136 0.136 0.136 24,000 3,264 0.1360 0.103 0.100 0.103 0.103 0.103 31,756 0.1028 0.00%
2026-01-23 0 0.136 0.129 0.137 0.127 0.138 492,000 65,412 0.1330 0.103 0.097 0.104 0.096 0.104 651,000 0.1005 -1.45%
2026-01-22 0 0.138 0.133 0.138 0.133 0.138 54,000 7,392 0.1369 0.104 0.101 0.104 0.101 0.104 71,451 0.1035 3.76%
2026-01-21 0 0.133 0.127 0.138 0.133 0.133 48,000 6,384 0.1330 0.101 0.096 0.104 0.101 0.101 63,512 0.1005 -2.92%
2026-01-20 0 0.137 0.132 0.139 0.137 0.137 42,300 5,791 0.1369 0.104 0.100 0.105 0.104 0.104 55,970 0.1035 0.00%
2026-01-19 0 0.137 0.133 0.138 0.133 0.139 264,000 35,796 0.1356 0.104 0.101 0.104 0.101 0.105 349,317 0.1025 3.79%
2026-01-16 0 0.132 0.130 0.132 0.128 0.132 156,000 20,568 0.1318 0.100 0.098 0.100 0.097 0.100 206,415 0.0996 0.00%
2026-01-15 0 0.132 0.132 0.140 0.132 0.132 54,000 7,128 0.1320 0.100 0.100 0.106 0.100 0.100 71,451 0.0998 0.00%
2026-01-14 0 0.132 0.132 0.139 0.132 0.132 24,000 3,168 0.1320 0.100 0.100 0.105 0.100 0.100 31,756 0.0998 0.00%
2026-01-13 0 0.132 0.131 0.141 - - 0 0 - 0.100 0.099 0.107 - - 0 - 0.00%
2026-01-12 0 0.132 0.128 0.132 0.132 0.135 324,000 43,020 0.1328 0.100 0.097 0.100 0.100 0.102 428,707 0.1003 0.76%
2026-01-09 0 0.131 0.131 0.138 0.131 0.131 132,000 17,292 0.1310 0.099 0.099 0.104 0.099 0.099 174,659 0.0990 0.00%
2026-01-08 0 0.131 0.131 0.139 0.126 0.140 906,000 121,932 0.1346 0.099 0.099 0.105 0.095 0.106 1,198,793 0.1017 5.65%
2026-01-07 0 0.124 0.128 0.131 0.124 0.124 18,000 2,226 0.1237 0.094 0.097 0.099 0.094 0.094 23,817 0.0935 0.81%
2026-01-06 0 0.123 0.123 0.131 0.120 0.123 66,000 7,986 0.1210 0.093 0.093 0.099 0.091 0.093 87,329 0.0914 -0.81%
2026-01-05 0 0.124 0.124 0.135 0.122 0.124 96,000 11,892 0.1239 0.094 0.094 0.102 0.092 0.094 127,024 0.0936 0.00%
2026-01-02 0 0.124 0.122 0.127 0.124 0.126 192,000 23,832 0.1241 0.094 0.092 0.096 0.094 0.095 254,049 0.0938 0.00%
2025-12-31 0 0.124 0.122 0.124 0.123 0.125 684,000 84,816 0.1240 0.094 0.092 0.094 0.093 0.094 905,049 0.0937 -3.13%
2025-12-30 0 0.128 0.126 0.128 0.128 0.128 864,000 110,592 0.1280 0.097 0.095 0.097 0.097 0.097 1,143,220 0.0967 -2.29%
2025-12-29 0 0.131 0.131 0.142 0.130 0.132 757,213 98,990 0.1307 0.099 0.099 0.107 0.098 0.100 1,001,922 0.0988 -6.43%
2025-12-24 0 0.140 0.135 0.140 0.140 0.140 150,000 21,000 0.1400 0.106 0.102 0.106 0.106 0.106 198,476 0.1058 0.00%
2025-12-23 0 0.140 0.134 0.140 0.139 0.140 126,000 17,634 0.1400 0.106 0.101 0.106 0.105 0.106 166,720 0.1058 0.72%
2025-12-22 0 0.139 0.139 0.148 0.133 0.139 144,000 19,944 0.1385 0.105 0.105 0.112 0.101 0.105 190,537 0.1047 0.00%
2025-12-19 0 0.139 0.135 0.151 0.131 0.140 606,000 82,704 0.1365 0.105 0.102 0.114 0.099 0.106 801,841 0.1031 -2.11%
2025-12-18 0 0.142 0.137 0.148 0.136 0.148 486,000 68,178 0.1403 0.107 0.104 0.112 0.103 0.112 643,061 0.1060 -6.58%
2025-12-17 0 0.152 0.144 0.156 - - 0 0 - 0.115 0.109 0.118 - - 0 - 0.00%
2025-12-16 0 0.152 0.146 0.154 0.152 0.154 576,000 87,732 0.1523 0.115 0.110 0.116 0.115 0.116 762,146 0.1151 0.00%
2025-12-15 0 0.152 0.142 0.152 0.142 0.153 258,000 37,290 0.1445 0.115 0.107 0.115 0.107 0.116 341,378 0.1092 1.33%
2025-12-12 0 0.150 0.150 0.153 0.150 0.150 12,000 1,800 0.1500 0.113 0.113 0.116 0.113 0.113 15,878 0.1134 0.00%
2025-12-11 0 0.150 0.145 0.153 0.150 0.151 235,800 35,370 0.1500 0.113 0.110 0.116 0.113 0.114 312,004 0.1134 0.00%
2025-12-10 0 0.150 0.150 0.153 0.149 0.149 6,000 894 0.1490 0.113 0.113 0.116 0.113 0.113 7,939 0.1126 1.35%
2025-12-09 0 0.148 0.148 0.153 0.145 0.148 66,000 9,606 0.1455 0.112 0.112 0.116 0.110 0.112 87,329 0.1100 2.07%
2025-12-08 0 0.145 0.145 0.150 0.144 0.149 420,000 60,654 0.1444 0.110 0.110 0.113 0.109 0.113 555,732 0.1091 -5.23%
2025-12-05 0 0.153 0.146 0.154 - - 0 0 - 0.116 0.110 0.116 - - 0 - 0.00%
2025-12-04 0 0.153 0.148 0.154 0.148 0.154 114,000 17,268 0.1515 0.116 0.112 0.116 0.112 0.116 150,841 0.1145 -1.29%
2025-12-03 0 0.155 0.148 0.155 0.157 0.157 78,000 12,246 0.1570 0.117 0.112 0.117 0.119 0.119 103,207 0.1187 0.00%
2025-12-02 0 0.155 0.150 0.153 - - 0 0 - 0.117 0.113 0.116 - - 0 - -1.27%
2025-12-01 0 0.157 0.147 0.157 0.146 0.162 216,000 32,544 0.1507 0.119 0.111 0.119 0.110 0.122 285,805 0.1139 3.29%
2025-11-28 0 0.152 0.152 0.155 0.152 0.152 60,000 9,120 0.1520 0.115 0.115 0.117 0.115 0.115 79,390 0.1149 0.00%
2025-11-27 0 0.152 0.145 0.150 0.154 0.154 168,000 25,872 0.1540 0.115 0.110 0.113 0.116 0.116 222,293 0.1164 1.33%
2025-11-26 0 0.150 0.149 0.150 0.149 0.159 630,000 96,504 0.1532 0.113 0.113 0.113 0.113 0.120 833,598 0.1158 -1.32%
2025-11-25 0 0.152 0.152 0.159 - - 0 0 - 0.115 0.115 0.120 - - 0 - 0.66%
2025-11-24 0 0.151 0.151 0.155 0.151 0.156 402,070 62,080 0.1544 0.114 0.114 0.117 0.114 0.118 532,007 0.1167 0.00%
2025-11-21 0 0.151 0.145 0.152 0.142 0.152 426,000 64,116 0.1505 0.114 0.110 0.115 0.107 0.115 563,671 0.1137 0.67%
2025-11-20 0 0.150 0.143 0.150 0.143 0.150 258,000 38,232 0.1482 0.113 0.108 0.113 0.108 0.113 341,378 0.1120 2.04%
2025-11-19 0 0.147 0.141 0.143 0.147 0.147 24,000 3,528 0.1470 0.111 0.107 0.108 0.111 0.111 31,756 0.1111 -1.34%
2025-11-18 0 0.149 0.143 0.146 - - 0 0 - 0.113 0.108 0.110 - - 0 - -0.67%
2025-11-17 0 0.150 0.143 0.146 0.141 0.150 48,000 6,870 0.1431 0.113 0.108 0.110 0.107 0.113 63,512 0.1082 0.67%
2025-11-14 0 0.149 0.142 0.145 0.142 0.149 303,000 43,899 0.1449 0.113 0.107 0.110 0.107 0.113 400,921 0.1095 -0.67%
2025-11-13 0 0.150 0.142 0.150 0.141 0.154 372,000 55,206 0.1484 0.113 0.107 0.113 0.107 0.116 492,220 0.1122 5.63%
2025-11-12 0 0.142 0.142 0.150 0.135 0.142 156,000 21,288 0.1365 0.107 0.107 0.113 0.102 0.107 206,415 0.1031 -0.70%
2025-11-11 0 0.143 0.147 0.151 0.143 0.143 60,000 8,580 0.1430 0.108 0.111 0.114 0.108 0.108 79,390 0.1081 -2.72%
2025-11-10 0 0.147 0.146 0.151 0.143 0.155 240,000 35,322 0.1472 0.111 0.110 0.114 0.108 0.117 317,561 0.1112 0.00%
2025-11-07 0 0.147 0.144 0.146 0.145 0.155 96,000 14,418 0.1502 0.111 0.109 0.110 0.110 0.117 127,024 0.1135 -1.34%
2025-11-06 0 0.149 0.149 0.152 0.148 0.158 300,000 46,116 0.1537 0.113 0.113 0.115 0.112 0.119 396,951 0.1162 -1.32%
2025-11-05 0 0.151 0.145 0.148 0.143 0.155 432,000 64,356 0.1490 0.114 0.110 0.112 0.108 0.117 571,610 0.1126 0.00%
2025-11-04 0 0.151 0.147 0.148 0.145 0.154 384,000 55,998 0.1458 0.114 0.111 0.112 0.110 0.116 508,098 0.1102 0.00%
2025-11-03 0 0.151 0.143 0.151 0.144 0.158 1,544,100 232,920 0.1508 0.114 0.108 0.114 0.109 0.119 2,043,108 0.1140 9.42%
2025-10-31 0 0.138 0.136 0.140 0.138 0.143 702,705 99,280 0.1413 0.104 0.103 0.106 0.104 0.108 929,799 0.1068 -2.13%
2025-10-30 0 0.141 0.138 0.142 0.137 0.146 498,000 70,716 0.1420 0.107 0.104 0.107 0.104 0.110 658,939 0.1073 3.68%
2025-10-28 0 0.136 0.135 0.139 0.125 0.149 10,787,620 1,446,316 0.1341 0.103 0.102 0.105 0.094 0.113 14,273,863 0.1013 -13.38%
2025-10-27 0 0.157 0.150 0.154 0.150 0.158 3,738,000 561,312 0.1502 0.119 0.113 0.116 0.113 0.119 4,946,012 0.1135 1.95%
2025-10-24 0 0.154 0.153 0.158 0.154 0.164 174,000 27,354 0.1572 0.116 0.116 0.119 0.116 0.124 230,232 0.1188 2.67%
2025-10-23 0 0.150 0.148 0.153 0.144 0.162 576,000 87,834 0.1525 0.113 0.112 0.116 0.109 0.122 762,146 0.1152 -3.23%
2025-10-22 0 0.155 0.155 0.161 0.152 0.158 996,000 155,274 0.1559 0.117 0.117 0.122 0.115 0.119 1,317,878 0.1178 -1.90%
2025-10-21 0 0.158 0.158 0.163 0.156 0.166 642,000 102,150 0.1591 0.119 0.119 0.123 0.118 0.125 849,476 0.1203 1.28%
2025-10-20 0 0.156 0.156 0.164 0.156 0.170 846,700 136,515 0.1612 0.118 0.118 0.124 0.118 0.128 1,120,329 0.1219 -4.88%
2025-10-17 0 0.164 0.164 0.167 0.157 0.169 2,574,000 424,464 0.1649 0.124 0.124 0.126 0.119 0.128 3,405,841 0.1246 5.13%
2025-10-16 0 0.156 0.141 0.164 0.147 0.156 168,000 25,782 0.1535 0.118 0.107 0.124 0.111 0.118 222,293 0.1160 6.12%
2025-10-15 0 0.147 0.146 0.148 0.141 0.148 228,000 33,138 0.1453 0.111 0.110 0.112 0.107 0.112 301,683 0.1098 1.38%
2025-10-14 0 0.145 0.145 0.148 0.143 0.145 150,000 21,654 0.1444 0.110 0.110 0.112 0.108 0.110 198,476 0.1091 1.40%
2025-10-13 0 0.143 0.142 0.150 0.141 0.153 388,800 55,641 0.1431 0.108 0.107 0.113 0.107 0.116 514,449 0.1082 -7.74%
2025-10-10 0 0.155 0.147 0.155 0.145 0.159 661,270 99,256 0.1501 0.117 0.111 0.117 0.110 0.120 874,973 0.1134 1.97%
2025-10-09 0 0.152 0.152 0.156 0.150 0.155 498,000 76,284 0.1532 0.115 0.115 0.118 0.113 0.117 658,939 0.1158 -4.40%
2025-10-08 0 0.159 0.157 0.162 0.155 0.165 1,302,000 207,366 0.1593 0.120 0.119 0.122 0.117 0.125 1,722,768 0.1204 -3.64%
2025-10-06 0 0.165 0.161 0.166 0.155 0.199 11,288,000 1,975,954 0.1750 0.125 0.122 0.125 0.117 0.150 14,935,951 0.1323 22.22%
2025-10-03 0 0.135 0.135 0.140 0.134 0.134 12,000 1,608 0.1340 0.102 0.102 0.106 0.101 0.101 15,878 0.1013 -3.57%
2025-10-02 0 0.140 0.135 0.140 - - 0 0 - 0.106 0.102 0.106 - - 0 - 0.00%
2025-09-30 0 0.140 0.133 0.141 0.132 0.140 192,000 25,758 0.1342 0.106 0.101 0.107 0.100 0.106 254,049 0.1014 0.72%
2025-09-29 0 0.139 0.131 0.139 0.140 0.140 84,000 11,760 0.1400 0.105 0.099 0.105 0.106 0.106 111,146 0.1058 -0.71%
2025-09-26 0 0.140 0.133 0.140 0.140 0.140 30,000 4,200 0.1400 0.106 0.101 0.106 0.106 0.106 39,695 0.1058 2.19%
2025-09-25 0 0.137 0.134 0.138 0.132 0.140 36,000 4,926 0.1368 0.104 0.101 0.104 0.100 0.106 47,634 0.1034 1.48%
2025-09-24 0 0.135 0.135 0.140 0.133 0.136 246,000 33,366 0.1356 0.102 0.102 0.106 0.101 0.103 325,500 0.1025 -2.17%
2025-09-23 0 0.138 0.138 0.143 0.138 0.138 156,000 21,528 0.1380 0.104 0.104 0.108 0.104 0.104 206,415 0.1043 -0.72%
2025-09-22 0 0.139 0.136 0.139 0.139 0.139 72,000 10,008 0.1390 0.105 0.103 0.105 0.105 0.105 95,268 0.1051 0.00%
2025-09-19 0 0.139 0.136 0.142 0.138 0.139 228,000 31,680 0.1389 0.105 0.103 0.107 0.104 0.105 301,683 0.1050 0.00%
2025-09-18 0 0.139 0.139 0.144 0.138 0.140 24,000 3,348 0.1395 0.105 0.105 0.109 0.104 0.106 31,756 0.1054 -2.80%
2025-09-17 0 0.143 0.136 0.143 - - 0 0 - 0.108 0.103 0.108 - - 0 - -0.69%
2025-09-16 0 0.144 0.137 0.144 0.136 0.144 210,000 29,400 0.1400 0.109 0.104 0.109 0.103 0.109 277,866 0.1058 2.86%
2025-09-15 0 0.140 0.140 0.144 0.139 0.140 84,000 11,742 0.1398 0.106 0.106 0.109 0.105 0.106 111,146 0.1056 -2.78%
2025-09-12 0 0.144 0.140 0.145 0.137 0.144 534,000 73,422 0.1375 0.109 0.106 0.110 0.104 0.109 706,573 0.1039 1.41%
2025-09-11 0 0.142 0.141 0.142 - - 0 0 - 0.107 0.107 0.107 - - 0 - 0.00%
2025-09-10 0 0.142 0.138 0.142 0.136 0.145 228,000 31,578 0.1385 0.107 0.104 0.107 0.103 0.110 301,683 0.1047 2.16%
2025-09-09 0 0.139 0.138 0.143 0.139 0.140 258,000 35,946 0.1393 0.105 0.104 0.108 0.105 0.106 341,378 0.1053 -3.47%
2025-09-08 0 0.144 0.138 0.144 0.144 0.145 162,000 23,400 0.1444 0.109 0.104 0.109 0.109 0.110 214,354 0.1092 -0.69%
2025-09-05 0 0.145 0.140 0.145 0.146 0.146 186,000 27,156 0.1460 0.110 0.106 0.110 0.110 0.110 246,110 0.1103 -0.68%
2025-09-04 0 0.146 0.136 0.146 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2025-09-03 0 0.146 0.138 0.146 0.138 0.146 174,000 24,606 0.1414 0.110 0.104 0.110 0.104 0.110 230,232 0.1069 2.10%
2025-09-02 0 0.143 0.138 0.143 0.135 0.145 678,000 95,592 0.1410 0.108 0.104 0.108 0.102 0.110 897,110 0.1066 2.88%
2025-09-01 0 0.139 0.139 0.142 0.138 0.139 48,000 6,654 0.1386 0.105 0.105 0.107 0.104 0.105 63,512 0.1048 -0.71%
2025-08-29 0 0.140 0.138 0.140 0.138 0.140 228,000 31,692 0.1390 0.106 0.104 0.106 0.104 0.106 301,683 0.1051 -1.41%
2025-08-28 0 0.142 0.139 0.142 0.139 0.143 72,000 10,056 0.1397 0.107 0.105 0.107 0.105 0.108 95,268 0.1056 -0.70%
2025-08-27 0 0.143 0.139 0.143 0.144 0.144 24,000 3,456 0.1440 0.108 0.105 0.108 0.109 0.109 31,756 0.1088 -0.69%
2025-08-26 0 0.144 0.140 0.144 0.140 0.148 576,000 83,046 0.1442 0.109 0.106 0.109 0.106 0.112 762,146 0.1090 2.86%
2025-08-25 0 0.140 0.139 0.146 - - 0 0 - 0.106 0.105 0.110 - - 0 - 0.00%
2025-08-22 0 0.140 0.137 0.146 0.140 0.141 384,000 53,952 0.1405 0.106 0.104 0.110 0.106 0.107 508,098 0.1062 -2.78%
2025-08-21 0 0.144 0.137 0.144 0.140 0.148 60,150 8,563 0.1424 0.109 0.104 0.109 0.106 0.112 79,589 0.1076 0.00%
2025-08-20 0 0.144 0.135 0.147 0.144 0.146 156,000 22,524 0.1444 0.109 0.102 0.111 0.109 0.110 206,415 0.1091 -1.37%
2025-08-19 0 0.146 0.140 0.146 - - 1,200 156 0.1300 0.110 0.106 0.110 - - 1,588 0.0982 -0.68%
2025-08-18 0 0.147 0.139 0.147 0.148 0.148 138,000 20,424 0.1480 0.111 0.105 0.111 0.112 0.112 182,598 0.1119 -0.68%
2025-08-15 0 0.148 0.140 0.148 0.148 0.148 114,000 16,872 0.1480 0.112 0.106 0.112 0.112 0.112 150,841 0.1119 0.00%
2025-08-14 0 0.148 0.140 0.148 0.139 0.149 42,000 6,132 0.1460 0.112 0.106 0.112 0.105 0.113 55,573 0.1103 -0.67%
2025-08-13 0 0.149 0.139 0.149 0.144 0.150 798,000 115,554 0.1448 0.113 0.105 0.113 0.109 0.113 1,055,890 0.1094 2.76%
2025-08-12 0 0.145 0.135 0.145 0.141 0.147 120,000 17,040 0.1420 0.110 0.102 0.110 0.107 0.111 158,780 0.1073 2.11%
2025-08-11 0 0.142 0.138 0.142 0.129 0.144 3,786,100 504,024 0.1331 0.107 0.104 0.107 0.097 0.109 5,009,657 0.1006 -4.70%
2025-08-08 0 0.149 0.145 0.149 0.145 0.150 102,300 15,282 0.1494 0.113 0.110 0.113 0.110 0.113 135,360 0.1129 3.47%
2025-08-07 0 0.144 0.144 0.155 0.144 0.144 30,000 4,320 0.1440 0.109 0.109 0.117 0.109 0.109 39,695 0.1088 -1.37%
2025-08-06 0 0.146 0.144 0.155 - - 0 0 - 0.110 0.109 0.117 - - 0 - 0.00%
2025-08-05 0 0.146 0.146 0.155 0.144 0.145 42,000 6,084 0.1449 0.110 0.110 0.117 0.109 0.110 55,573 0.1095 -2.67%
2025-08-04 0 0.150 0.145 0.154 0.145 0.150 90,000 13,368 0.1485 0.113 0.110 0.116 0.110 0.113 119,085 0.1123 3.45%
2025-08-01 0 0.145 0.145 0.150 0.145 0.145 36,000 5,220 0.1450 0.110 0.110 0.113 0.110 0.110 47,634 0.1096 -3.33%
2025-07-31 0 0.150 0.143 0.150 0.150 0.150 204,000 30,600 0.1500 0.113 0.108 0.113 0.113 0.113 269,927 0.1134 -2.60%
2025-07-30 0 0.154 0.145 0.154 - - 0 0 - 0.116 0.110 0.116 - - 0 - -1.28%
2025-07-29 0 0.156 0.146 0.156 0.143 0.157 792,000 117,270 0.1481 0.118 0.110 0.118 0.108 0.119 1,047,951 0.1119 -0.64%
2025-07-28 0 0.157 0.152 0.157 0.151 0.163 474,100 73,117 0.1542 0.119 0.115 0.119 0.114 0.123 627,315 0.1166 4.67%
2025-07-25 0 0.150 0.150 0.156 0.150 0.164 426,000 66,012 0.1550 0.113 0.113 0.118 0.113 0.124 563,671 0.1171 0.00%
2025-07-24 0 0.150 0.143 0.162 - - 0 0 - 0.113 0.108 0.122 - - 0 - 0.00%
2025-07-23 0 0.150 0.149 0.154 0.145 0.153 918,000 138,000 0.1503 0.113 0.113 0.116 0.110 0.116 1,214,671 0.1136 6.38%
2025-07-22 0 0.141 0.140 0.145 0.141 0.143 711,000 100,593 0.1415 0.107 0.106 0.110 0.107 0.108 940,774 0.1069 -0.70%
2025-07-21 0 0.142 0.142 0.146 0.140 0.150 1,794,000 257,598 0.1436 0.107 0.107 0.110 0.106 0.113 2,373,768 0.1085 -0.70%
2025-07-18 0 0.143 0.142 0.143 0.141 0.144 840,500 120,586 0.1435 0.108 0.107 0.108 0.107 0.109 1,112,125 0.1084 -0.69%
2025-07-17 0 0.144 0.131 0.144 0.137 0.147 168,000 23,928 0.1424 0.109 0.099 0.109 0.104 0.111 222,293 0.1076 2.13%
2025-07-16 0 0.141 0.136 0.141 0.135 0.142 1,548,000 216,858 0.1401 0.107 0.103 0.107 0.102 0.107 2,048,268 0.1059 4.44%
2025-07-15 0 0.135 0.135 0.141 0.132 0.141 930,000 124,194 0.1335 0.102 0.102 0.107 0.100 0.107 1,230,549 0.1009 -4.26%
2025-07-14 0 0.141 0.141 0.148 0.141 0.141 90,000 12,690 0.1410 0.107 0.107 0.112 0.107 0.107 119,085 0.1066 0.71%
2025-07-11 0 0.140 0.140 0.148 0.139 0.140 42,000 5,850 0.1393 0.106 0.106 0.112 0.105 0.106 55,573 0.1053 0.72%
2025-07-10 0 0.139 0.136 0.139 0.134 0.140 336,000 46,614 0.1387 0.105 0.103 0.105 0.101 0.106 444,585 0.1048 -0.71%
2025-07-09 0 0.140 0.136 0.145 0.140 0.140 114,000 15,960 0.1400 0.106 0.103 0.110 0.106 0.106 150,841 0.1058 -3.45%
2025-07-08 0 0.145 0.135 0.145 0.134 0.149 176,400 25,050 0.1420 0.110 0.102 0.110 0.101 0.113 233,407 0.1073 3.57%
2025-07-07 0 0.140 0.135 0.140 0.135 0.140 432,000 59,868 0.1386 0.106 0.102 0.106 0.102 0.106 571,610 0.1047 1.45%
2025-07-04 0 0.138 0.138 0.154 - - 0 0 - 0.104 0.104 0.116 - - 0 - 2.22%
2025-07-03 0 0.135 0.135 0.145 0.134 0.140 132,000 17,724 0.1343 0.102 0.102 0.110 0.101 0.106 174,659 0.1015 -3.57%
2025-07-02 0 0.140 0.137 0.145 0.137 0.142 954,000 132,978 0.1394 0.106 0.104 0.110 0.104 0.107 1,262,305 0.1053 -1.41%
2025-06-30 0 0.142 0.142 0.149 0.140 0.160 1,416,000 210,174 0.1484 0.107 0.107 0.113 0.106 0.121 1,873,610 0.1122 -8.39%
2025-06-27 0 0.155 0.150 0.155 0.145 0.179 8,882,000 1,403,796 0.1580 0.117 0.113 0.117 0.110 0.135 11,752,402 0.1194 17.42%
2025-06-26 0 0.132 0.132 0.138 0.129 0.137 1,890,000 254,520 0.1347 0.100 0.100 0.104 0.097 0.104 2,500,793 0.1018 -4.35%
2025-06-25 0 0.138 0.135 0.138 0.131 0.150 9,594,000 1,303,842 0.1359 0.104 0.102 0.104 0.099 0.113 12,694,500 0.1027 -3.50%
2025-06-24 0 0.143 0.127 0.145 0.131 0.143 90,600 11,959 0.1320 0.108 0.096 0.110 0.099 0.108 119,879 0.0998 9.16%
2025-06-23 0 0.131 0.132 0.140 0.129 0.132 360,500 47,276 0.1311 0.099 0.100 0.106 0.097 0.100 477,003 0.0991 0.77%
2025-06-20 0 0.130 0.130 0.140 0.130 0.131 330,000 43,128 0.1307 0.098 0.098 0.106 0.098 0.099 436,646 0.0988 -1.52%
2025-06-19 0 0.132 0.131 0.140 0.129 0.132 48,000 6,318 0.1316 0.100 0.099 0.106 0.097 0.100 63,512 0.0995 -2.94%
2025-06-18 0 0.136 0.134 0.136 0.135 0.139 174,000 23,898 0.1373 0.103 0.101 0.103 0.102 0.105 230,232 0.1038 2.26%
2025-06-17 0 0.133 0.133 0.140 0.131 0.133 30,000 3,954 0.1318 0.101 0.101 0.106 0.099 0.101 39,695 0.0996 -2.21%
2025-06-16 0 0.136 0.132 0.140 0.131 0.136 132,000 17,352 0.1315 0.103 0.100 0.106 0.099 0.103 174,659 0.0993 0.00%
2025-06-13 0 0.136 0.136 0.139 0.135 0.136 2,274,000 307,188 0.1351 0.103 0.103 0.105 0.102 0.103 3,008,890 0.1021 2.26%
2025-06-12 0 0.133 0.133 0.140 0.131 0.133 78,000 10,290 0.1319 0.101 0.101 0.106 0.099 0.101 103,207 0.0997 -1.48%
2025-06-11 0 0.135 0.133 0.135 0.138 0.138 18,100 2,496 0.1379 0.102 0.101 0.102 0.104 0.104 23,949 0.1042 -2.17%
2025-06-10 0 0.138 0.131 0.138 0.136 0.139 312,000 42,558 0.1364 0.104 0.099 0.104 0.103 0.105 412,829 0.1031 1.47%
2025-06-09 0 0.136 0.127 0.136 0.128 0.137 234,500 31,249 0.1333 0.103 0.096 0.103 0.097 0.104 310,284 0.1007 6.25%
2025-06-06 0 0.128 0.128 0.136 0.128 0.130 372,100 47,981 0.1289 0.097 0.097 0.103 0.097 0.098 492,352 0.0975 -5.88%
2025-06-05 0 0.136 0.128 0.136 0.136 0.136 6,000 816 0.1360 0.103 0.097 0.103 0.103 0.103 7,939 0.1028 0.00%
2025-06-04 0 0.136 0.130 0.137 0.136 0.136 168,000 22,848 0.1360 0.103 0.098 0.104 0.103 0.103 222,293 0.1028 -0.73%
2025-06-03 0 0.137 0.131 0.138 0.126 0.138 126,600 17,154 0.1355 0.104 0.099 0.104 0.095 0.104 167,513 0.1024 8.73%
2025-06-02 0 0.126 0.126 0.140 - - 0 0 - 0.095 0.095 0.106 - - 0 - 0.00%
2025-05-30 0 0.126 0.126 0.138 0.126 0.131 180,000 23,442 0.1302 0.095 0.095 0.104 0.095 0.099 238,171 0.0984 -4.55%
2025-05-29 0 0.132 0.132 0.144 0.132 0.133 204,000 27,024 0.1325 0.100 0.100 0.109 0.100 0.101 269,927 0.1001 -2.22%
2025-05-28 0 0.135 0.135 0.138 0.133 0.144 354,000 48,672 0.1375 0.102 0.102 0.104 0.101 0.109 468,402 0.1039 -4.26%
2025-05-27 0 0.141 0.139 0.143 0.141 0.141 6,000 846 0.1410 0.107 0.105 0.108 0.107 0.107 7,939 0.1066 1.44%
2025-05-26 0 0.139 0.135 0.139 - - 1,200 152 0.1267 0.105 0.102 0.105 - - 1,588 0.0957 0.00%
2025-05-23 0 0.139 0.133 0.139 0.141 0.141 42,000 5,922 0.1410 0.105 0.101 0.105 0.107 0.107 55,573 0.1066 4.51%
2025-05-22 0 0.133 0.132 0.140 0.133 0.133 6,020 800 0.1329 0.101 0.100 0.106 0.101 0.101 7,965 0.1004 0.00%
2025-05-21 0 0.133 0.132 0.141 - - 0 0 - 0.101 0.100 0.107 - - 0 - 0.00%
2025-05-20 0 0.133 0.133 0.140 0.133 0.133 6,300 836 0.1327 0.101 0.101 0.106 0.101 0.101 8,336 0.1003 0.00%
2025-05-19 0 0.133 0.132 0.141 - - 270,000 35,910 0.1330 0.101 0.100 0.107 - - 357,256 0.1005 0.00%
2025-05-16 0 0.133 0.132 0.140 0.133 0.134 24,000 3,210 0.1338 0.101 0.100 0.106 0.101 0.101 31,756 0.1011 -0.75%
2025-05-15 0 0.134 0.133 0.142 0.134 0.146 240,000 33,096 0.1379 0.101 0.101 0.107 0.101 0.110 317,561 0.1042 1.52%
2025-05-14 0 0.132 0.131 0.137 0.132 0.144 2,610,000 350,004 0.1341 0.100 0.099 0.104 0.100 0.109 3,453,476 0.1013 -4.35%
2025-05-13 0 0.138 0.133 0.139 0.132 0.139 6,871,700 930,305 0.1354 0.104 0.101 0.105 0.100 0.105 9,092,432 0.1023 1.47%
2025-05-12 0 0.136 0.134 0.137 0.134 0.147 8,424,000 1,157,916 0.1375 0.103 0.101 0.104 0.101 0.111 11,146,390 0.1039 -2.86%
2025-05-09 0 0.140 0.140 0.146 0.138 0.153 4,176,000 593,496 0.1421 0.106 0.106 0.110 0.104 0.116 5,525,561 0.1074 -1.41%
2025-05-08 0 0.142 0.139 0.145 0.140 0.159 9,282,000 1,370,478 0.1476 0.107 0.105 0.110 0.106 0.120 12,281,671 0.1116 -4.05%
2025-05-07 0 0.148 0.148 0.150 0.144 0.164 11,610,000 1,794,276 0.1545 0.112 0.112 0.113 0.109 0.124 15,362,012 0.1168 0.00%
2025-05-06 0 0.148 0.148 0.158 0.147 0.148 24,000 3,534 0.1473 0.112 0.112 0.119 0.111 0.112 31,756 0.1113 -5.13%
2025-05-02 0 0.156 0.148 0.156 0.157 0.157 12,000 1,884 0.1570 0.118 0.112 0.118 0.119 0.119 15,878 0.1187 6.12%
2025-04-30 0 0.147 0.147 0.159 0.145 0.149 384,000 56,508 0.1472 0.111 0.111 0.120 0.110 0.113 508,098 0.1112 -8.70%
2025-04-29 0 0.161 0.146 0.161 0.154 0.161 24,496 3,809 0.1555 0.122 0.110 0.122 0.116 0.122 32,412 0.1175 0.00%
2025-04-28 0 0.161 0.147 0.162 0.157 0.165 30,000 4,794 0.1598 0.122 0.111 0.122 0.119 0.125 39,695 0.1208 2.55%
2025-04-25 0 0.157 0.153 0.167 0.157 0.170 498,000 78,936 0.1585 0.119 0.116 0.126 0.119 0.128 658,939 0.1198 0.00%
2025-04-24 0 0.157 0.147 0.158 0.160 0.160 6,000 960 0.1600 0.119 0.111 0.119 0.121 0.121 7,939 0.1209 0.00%
2025-04-23 0 0.157 0.150 0.157 0.135 0.169 696,000 102,978 0.1480 0.119 0.113 0.119 0.102 0.128 920,927 0.1118 12.14%
2025-04-22 0 0.140 0.136 0.158 - - 0 0 - 0.106 0.103 0.119 - - 0 - 0.00%
2025-04-17 0 0.140 0.138 0.140 0.140 0.141 150,000 21,018 0.1401 0.106 0.104 0.106 0.106 0.107 198,476 0.1059 -3.45%
2025-04-16 0 0.145 0.141 0.146 0.140 0.169 390,000 57,078 0.1464 0.110 0.107 0.110 0.106 0.128 516,037 0.1106 0.00%
2025-04-15 0 0.145 0.139 0.145 0.143 0.148 378,000 52,470 0.1388 0.110 0.105 0.110 0.108 0.112 500,159 0.1049 5.07%
2025-04-14 0 0.138 0.137 0.144 0.134 0.138 150,000 20,220 0.1348 0.104 0.104 0.109 0.101 0.104 198,476 0.1019 2.99%
2025-04-11 0 0.134 0.134 0.138 0.132 0.133 102,000 13,536 0.1327 0.101 0.101 0.104 0.100 0.101 134,963 0.1003 -2.90%
2025-04-10 0 0.138 0.138 0.148 0.137 0.138 126,000 17,340 0.1376 0.104 0.104 0.112 0.104 0.104 166,720 0.1040 -2.82%
2025-04-09 0 0.142 0.135 0.143 0.136 0.144 24,000 3,348 0.1395 0.107 0.102 0.108 0.103 0.109 31,756 0.1054 4.41%
2025-04-08 0 0.136 0.134 0.142 0.133 0.136 732,000 98,310 0.1343 0.103 0.101 0.107 0.101 0.103 968,561 0.1015 3.03%
2025-04-07 0 0.132 0.132 0.137 0.132 0.143 228,000 31,062 0.1362 0.100 0.100 0.104 0.100 0.108 301,683 0.1030 -16.46%
2025-04-03 0 0.158 0.153 0.158 0.152 0.166 228,000 36,360 0.1595 0.119 0.116 0.119 0.115 0.125 301,683 0.1205 5.33%
2025-04-02 0 0.150 0.147 0.150 0.148 0.150 24,000 3,588 0.1495 0.113 0.111 0.113 0.112 0.113 31,756 0.1130 0.00%
2025-04-01 0 0.150 0.149 0.150 0.148 0.150 305,100 45,633 0.1496 0.113 0.113 0.113 0.112 0.113 403,699 0.1130 -3.85%
2025-03-31 0 0.156 0.150 0.165 0.150 0.156 54,000 8,328 0.1542 0.118 0.113 0.125 0.113 0.118 71,451 0.1166 -1.27%
2025-03-28 0 0.158 0.156 0.160 0.153 0.159 1,662,000 261,312 0.1572 0.119 0.118 0.121 0.116 0.120 2,199,110 0.1188 -1.25%
2025-03-27 0 0.160 0.160 0.164 0.158 0.161 36,000 5,706 0.1585 0.121 0.121 0.124 0.119 0.122 47,634 0.1198 -1.23%
2025-03-26 0 0.162 0.158 0.163 0.163 0.164 18,000 2,940 0.1633 0.122 0.119 0.123 0.123 0.124 23,817 0.1234 -1.82%
2025-03-25 0 0.165 0.160 0.166 0.160 0.165 1,866,000 301,950 0.1618 0.125 0.121 0.125 0.121 0.125 2,469,037 0.1223 0.00%
2025-03-24 0 0.165 0.165 0.168 0.165 0.165 28,000 4,599 0.1643 0.125 0.125 0.127 0.125 0.125 37,049 0.1241 -2.37%
2025-03-21 0 0.169 0.166 0.172 0.166 0.169 468,000 78,528 0.1678 0.128 0.125 0.130 0.125 0.128 619,244 0.1268 2.42%
2025-03-20 0 0.165 0.165 0.168 0.165 0.168 487,000 80,945 0.1662 0.125 0.125 0.127 0.125 0.127 644,384 0.1256 -2.94%
2025-03-19 0 0.170 0.165 0.170 0.166 0.174 2,502,000 423,468 0.1693 0.128 0.125 0.128 0.125 0.132 3,310,573 0.1279 0.00%
2025-03-18 0 0.170 0.166 0.171 0.168 0.171 2,562,000 432,780 0.1689 0.128 0.125 0.129 0.127 0.129 3,389,963 0.1277 1.80%
2025-03-17 0 0.167 0.166 0.170 0.167 0.170 3,054,000 515,286 0.1687 0.126 0.125 0.128 0.126 0.128 4,040,963 0.1275 -0.60%
2025-03-14 0 0.168 0.166 0.172 0.167 0.170 1,482,000 250,608 0.1691 0.127 0.125 0.130 0.126 0.128 1,960,939 0.1278 -1.18%
2025-03-13 0 0.170 0.168 0.171 0.166 0.171 1,976,325 332,736 0.1684 0.128 0.127 0.129 0.125 0.129 2,615,015 0.1272 0.00%
2025-03-12 0 0.170 0.164 0.168 0.163 0.173 3,900,000 664,158 0.1703 0.128 0.124 0.127 0.123 0.131 5,160,366 0.1287 1.19%
2025-03-11 0 0.168 0.165 0.168 0.161 0.184 20,070,000 3,458,988 0.1723 0.127 0.125 0.127 0.122 0.139 26,556,037 0.1303 -0.59%
2025-03-10 0 0.169 0.168 0.170 0.160 0.200 17,124,000 3,033,048 0.1771 0.128 0.127 0.128 0.121 0.151 22,657,976 0.1339 -1.17%
2025-03-07 0 0.171 0.168 0.171 0.168 0.180 1,956,000 342,096 0.1749 0.129 0.127 0.129 0.127 0.136 2,588,122 0.1322 -6.04%
2025-03-06 0 0.182 0.182 0.188 0.157 0.209 15,090,000 2,887,692 0.1914 0.138 0.138 0.142 0.119 0.158 19,966,646 0.1446 11.66%
2025-03-05 0 0.163 0.156 0.166 0.156 0.165 3,780,000 607,554 0.1607 0.123 0.118 0.125 0.118 0.125 5,001,585 0.1215 1.24%
2025-03-04 0 0.161 0.158 0.163 0.158 0.163 3,576,000 573,726 0.1604 0.122 0.119 0.123 0.119 0.123 4,731,659 0.1213 0.00%
2025-03-03 0 0.161 0.160 0.161 0.157 0.168 3,402,000 547,632 0.1610 0.122 0.121 0.122 0.119 0.127 4,501,427 0.1217 -3.59%
2025-02-28 0 0.167 0.167 0.171 0.166 0.173 1,506,000 256,116 0.1701 0.126 0.126 0.129 0.125 0.131 1,992,695 0.1285 -5.65%
2025-02-27 0 0.177 0.176 0.180 0.176 0.187 8,646,000 1,576,812 0.1824 0.134 0.133 0.136 0.133 0.141 11,440,134 0.1378 -4.84%
2025-02-26 0 0.186 0.180 0.186 0.170 0.200 22,506,000 4,067,736 0.1807 0.141 0.136 0.141 0.128 0.151 29,779,280 0.1366 5.08%
2025-02-25 0 0.177 0.175 0.179 0.166 0.182 1,188,000 207,816 0.1749 0.134 0.132 0.135 0.125 0.138 1,571,927 0.1322 1.14%
2025-02-24 0 0.175 0.173 0.182 0.163 0.207 41,064,000 7,405,860 0.1803 0.132 0.131 0.138 0.123 0.156 54,334,683 0.1363 -2.78%
2025-02-21 0 0.180 0.177 0.180 0.176 0.182 432,000 76,104 0.1762 0.136 0.134 0.136 0.133 0.138 571,610 0.1331 2.27%
2025-02-20 0 0.176 0.176 0.179 0.176 0.179 264,000 46,590 0.1765 0.133 0.133 0.135 0.133 0.135 349,317 0.1334 -1.68%
2025-02-19 0 0.179 0.177 0.179 0.175 0.185 7,884,000 1,412,316 0.1791 0.135 0.134 0.135 0.132 0.140 10,431,878 0.1354 -2.19%
2025-02-18 0 0.183 0.179 0.181 0.158 0.184 26,850,000 4,586,700 0.1708 0.138 0.135 0.137 0.119 0.139 35,527,134 0.1291 11.59%
2025-02-17 0 0.164 0.164 0.168 0.164 0.180 16,296,000 2,741,940 0.1683 0.124 0.124 0.127 0.124 0.136 21,562,390 0.1272 -4.65%
2025-02-14 0 0.172 0.166 0.175 0.166 0.178 6,072,000 1,043,370 0.1718 0.130 0.125 0.132 0.125 0.135 8,034,293 0.1299 3.61%
2025-02-13 0 0.166 0.163 0.171 0.166 0.181 11,850,000 2,091,660 0.1765 0.125 0.123 0.129 0.125 0.137 15,679,573 0.1334 -7.26%
2025-02-12 0 0.179 0.177 0.180 0.176 0.183 6,630,000 1,192,698 0.1799 0.135 0.134 0.136 0.133 0.138 8,772,622 0.1360 0.00%
2025-02-11 0 0.179 0.179 0.181 0.176 0.185 14,670,000 2,655,804 0.1810 0.135 0.135 0.137 0.133 0.140 19,410,915 0.1368 -2.19%
2025-02-10 0 0.183 0.181 0.185 0.182 0.190 8,106,000 1,505,058 0.1857 0.138 0.137 0.140 0.138 0.144 10,725,622 0.1403 -7.11%
2025-02-07 0 0.197 0.197 0.199 0.188 0.199 7,638,000 1,479,036 0.1936 0.149 0.149 0.150 0.142 0.150 10,106,378 0.1463 2.07%
2025-02-06 0 0.193 0.188 0.194 0.187 0.195 7,244,400 1,383,700 0.1910 0.146 0.142 0.147 0.141 0.147 9,585,578 0.1444 0.52%
2025-02-05 0 0.192 0.190 0.193 0.185 0.197 5,916,000 1,146,840 0.1939 0.145 0.144 0.146 0.140 0.149 7,827,878 0.1465 1.05%
2025-02-04 0 0.190 0.184 0.190 0.190 0.198 6,288,300 1,219,692 0.1940 0.144 0.139 0.144 0.144 0.150 8,320,495 0.1466 -1.04%
2025-02-03 0 0.192 0.185 0.194 0.181 0.196 8,076,000 1,521,216 0.1884 0.145 0.140 0.147 0.137 0.148 10,685,927 0.1424 6.67%
2025-01-28 0 0.180 0.179 0.180 0.180 0.193 3,894,000 722,616 0.1856 0.136 0.135 0.136 0.136 0.146 5,152,427 0.1402 -4.26%
2025-01-27 0 0.188 0.182 0.189 0.179 0.196 16,956,000 3,159,108 0.1863 0.142 0.138 0.143 0.135 0.148 22,435,683 0.1408 -1.05%
2025-01-24 0 0.190 0.185 0.190 0.180 0.194 17,862,300 3,342,250 0.1871 0.144 0.140 0.144 0.136 0.147 23,634,873 0.1414 -5.00%
2025-01-23 0 0.200 0.193 0.200 0.192 0.209 6,012,000 1,204,068 0.2003 0.151 0.146 0.151 0.145 0.158 7,954,902 0.1514 -2.44%
2025-01-22 0 0.205 0.200 0.205 0.199 0.209 4,059,475 828,503 0.2041 0.155 0.151 0.155 0.150 0.158 5,371,379 0.1542 3.02%
2025-01-21 0 0.199 0.194 0.199 0.194 0.207 1,260,000 252,024 0.2000 0.150 0.147 0.150 0.147 0.156 1,667,195 0.1512 -1.97%
2025-01-20 0 0.203 0.200 0.203 0.202 0.211 1,908,000 386,958 0.2028 0.153 0.151 0.153 0.153 0.159 2,524,610 0.1533 -0.49%
2025-01-17 0 0.204 0.203 0.204 0.204 0.213 2,106,000 439,368 0.2086 0.154 0.153 0.154 0.154 0.161 2,786,598 0.1577 -2.86%
2025-01-16 0 0.210 0.202 0.210 0.203 0.213 2,724,000 570,450 0.2094 0.159 0.153 0.159 0.153 0.161 3,604,317 0.1583 0.48%
2025-01-15 0 0.209 0.204 0.209 0.205 0.211 3,846,000 806,046 0.2096 0.158 0.154 0.158 0.155 0.159 5,088,915 0.1584 -1.42%
2025-01-14 0 0.212 0.195 0.212 0.194 0.212 6,306,000 1,247,850 0.1979 0.160 0.147 0.160 0.147 0.160 8,343,915 0.1496 7.61%
2025-01-13 0 0.197 0.191 0.198 0.191 0.198 2,646,000 518,358 0.1959 0.149 0.144 0.150 0.144 0.150 3,501,110 0.1481 0.51%
2025-01-10 0 0.196 0.196 0.200 0.196 0.209 5,982,000 1,212,768 0.2027 0.148 0.148 0.151 0.148 0.158 7,915,207 0.1532 -6.67%
2025-01-09 0 0.210 0.202 0.210 0.199 0.214 10,704,000 2,184,816 0.2041 0.159 0.153 0.159 0.150 0.162 14,163,220 0.1543 -2.33%
2025-01-08 0 0.215 0.201 0.215 0.200 0.216 8,556,000 1,747,530 0.2042 0.162 0.152 0.162 0.151 0.163 11,321,049 0.1544 4.88%
2025-01-07 0 0.205 0.200 0.205 0.200 0.213 8,382,000 1,718,886 0.2051 0.155 0.151 0.155 0.151 0.161 11,090,817 0.1550 -2.84%
2025-01-06 0 0.211 0.205 0.211 0.200 0.219 12,540,000 2,625,318 0.2094 0.159 0.155 0.159 0.151 0.166 16,592,561 0.1582 -1.86%
2025-01-03 0 0.215 0.209 0.215 0.206 0.217 738,000 157,932 0.2140 0.162 0.158 0.162 0.156 0.164 976,500 0.1617 1.42%
2025-01-02 0 0.212 0.206 0.212 0.207 0.215 882,000 186,138 0.2110 0.160 0.156 0.160 0.156 0.162 1,167,037 0.1595 1.44%
2024-12-31 0 0.209 0.205 0.209 0.205 0.216 342,000 73,152 0.2139 0.158 0.155 0.158 0.155 0.163 452,524 0.1617 -3.24%
2024-12-30 0 0.216 0.208 0.216 0.205 0.225 4,350,000 948,390 0.2180 0.163 0.157 0.163 0.155 0.170 5,755,793 0.1648 -4.85%
2024-12-27 0 0.227 0.217 0.227 0.211 0.237 4,770,000 1,052,694 0.2207 0.172 0.164 0.172 0.159 0.179 6,311,524 0.1668 -3.81%
2024-12-24 0 0.236 0.230 0.236 0.231 0.250 1,734,000 422,646 0.2437 0.178 0.174 0.178 0.175 0.189 2,294,378 0.1842 -5.60%
2024-12-23 0 0.250 0.241 0.250 0.231 0.255 8,034,000 1,961,340 0.2441 0.189 0.182 0.189 0.175 0.193 10,630,354 0.1845 0.00%
2024-12-20 0 0.250 0.246 0.250 0.226 0.310 12,444,000 3,381,078 0.2717 0.189 0.186 0.189 0.171 0.234 16,465,537 0.2053 11.61%
2024-12-19 0 0.224 0.218 0.224 0.217 0.228 7,038,000 1,570,002 0.2231 0.169 0.165 0.169 0.164 0.172 9,312,476 0.1686 3.23%
2024-12-18 0 0.217 0.213 0.217 0.208 0.217 5,286,000 1,119,438 0.2118 0.164 0.161 0.164 0.157 0.164 6,994,280 0.1601 -1.36%
2024-12-17 0 0.220 0.216 0.230 0.220 0.222 48,000 10,584 0.2205 0.166 0.163 0.174 0.166 0.168 63,512 0.1666 -4.35%
2024-12-16 0 0.230 0.216 0.230 0.230 0.230 24,000 5,520 0.2300 0.174 0.163 0.174 0.174 0.174 31,756 0.1738 4.55%
2024-12-13 0 0.220 0.220 0.225 0.216 0.220 24,000 5,208 0.2170 0.166 0.166 0.170 0.163 0.166 31,756 0.1640 1.85%
2024-12-12 0 0.216 0.215 0.216 0.212 0.225 306,000 67,680 0.2212 0.163 0.162 0.163 0.160 0.170 404,890 0.1672 3.35%
2024-12-11 0 0.209 0.202 0.209 - - 0 0 - 0.158 0.153 0.158 - - 0 - -0.48%
2024-12-10 0 0.210 0.203 0.216 0.210 0.212 96,000 20,232 0.2108 0.159 0.153 0.163 0.159 0.160 127,024 0.1593 -3.23%
2024-12-09 0 0.217 0.217 0.235 0.212 0.216 12,000 2,568 0.2140 0.164 0.164 0.178 0.160 0.163 15,878 0.1617 -5.65%
2024-12-06 0 0.230 0.218 0.230 0.225 0.235 408,100 94,429 0.2314 0.174 0.165 0.174 0.170 0.178 539,986 0.1749 5.50%
2024-12-05 0 0.218 0.218 0.228 0.211 0.218 12,000 2,574 0.2145 0.165 0.165 0.172 0.159 0.165 15,878 0.1621 -4.80%
2024-12-04 0 0.229 0.213 0.230 0.214 0.229 1,824,000 411,786 0.2258 0.173 0.161 0.174 0.162 0.173 2,413,463 0.1706 7.01%
2024-12-03 0 0.214 0.200 0.219 0.195 0.214 78,000 16,062 0.2059 0.162 0.151 0.166 0.147 0.162 103,207 0.1556 9.18%
2024-12-02 0 0.196 0.195 0.212 - - 0 0 - 0.148 0.147 0.160 - - 0 - 0.00%
2024-11-29 0 0.196 0.196 0.209 0.195 0.195 102,000 19,890 0.1950 0.148 0.148 0.158 0.147 0.147 134,963 0.1474 -2.49%
2024-11-28 0 0.201 0.190 0.207 - - 0 0 - 0.152 0.144 0.156 - - 0 - 0.00%
2024-11-27 0 0.201 0.200 0.214 0.195 0.209 186,000 37,824 0.2034 0.152 0.151 0.162 0.147 0.158 246,110 0.1537 -1.95%
2024-11-26 0 0.205 0.194 0.205 0.193 0.219 366,000 74,928 0.2047 0.155 0.147 0.155 0.146 0.166 484,280 0.1547 11.41%
2024-11-25 0 0.184 0.181 0.185 0.184 0.185 72,000 13,308 0.1848 0.139 0.137 0.140 0.139 0.140 95,268 0.1397 -0.54%
2024-11-22 0 0.185 0.183 0.185 0.185 0.196 672,000 126,036 0.1876 0.140 0.138 0.140 0.140 0.148 889,171 0.1417 -1.60%
2024-11-21 0 0.188 0.184 0.188 0.188 0.188 102,000 19,176 0.1880 0.142 0.139 0.142 0.142 0.142 134,963 0.1421 0.00%
2024-11-20 0 0.188 0.185 0.188 0.184 0.190 711,600 133,600 0.1877 0.142 0.140 0.142 0.139 0.144 941,568 0.1419 -6.00%
2024-11-19 0 0.200 0.199 0.200 0.189 0.200 366,000 72,198 0.1973 0.151 0.150 0.151 0.143 0.151 484,280 0.1491 4.71%
2024-11-18 0 0.191 0.184 0.191 0.191 0.210 330,000 65,274 0.1978 0.144 0.139 0.144 0.144 0.159 436,646 0.1495 4.95%
2024-11-15 0 0.182 0.181 0.198 0.182 0.220 1,818,000 357,954 0.1969 0.138 0.137 0.150 0.138 0.166 2,405,524 0.1488 -12.08%
2024-11-14 0 0.207 0.203 0.207 0.202 0.210 1,260,000 258,852 0.2054 0.156 0.153 0.156 0.153 0.159 1,667,195 0.1553 -3.27%
2024-11-13 0 0.214 0.216 0.234 0.214 0.235 204,000 45,600 0.2235 0.162 0.163 0.177 0.162 0.178 269,927 0.1689 -3.60%
2024-11-12 0 0.222 0.222 0.231 0.220 0.220 138,000 30,360 0.2200 0.168 0.168 0.175 0.166 0.166 182,598 0.1663 -3.90%
2024-11-11 0 0.231 0.231 0.240 0.225 0.240 486,000 113,130 0.2328 0.175 0.175 0.181 0.170 0.181 643,061 0.1759 -3.75%
2024-11-08 0 0.240 0.237 0.250 0.231 0.265 407,750 102,477 0.2513 0.181 0.179 0.189 0.175 0.200 539,523 0.1899 -4.00%
2024-11-07 0 0.250 0.250 0.300 0.230 0.250 324,000 77,376 0.2388 0.189 0.189 0.227 0.174 0.189 428,707 0.1805 -7.41%
2024-11-06 0 0.270 0.270 0.290 0.250 0.270 192,000 50,370 0.2623 0.204 0.204 0.219 0.189 0.204 254,049 0.1983 0.00%
2024-11-05 0 0.270 0.270 0.320 - - 900 229 0.2544 0.204 0.204 0.242 - - 1,191 0.1923 1.89%
2024-11-04 0 0.265 0.265 0.310 0.250 0.250 60,000 15,000 0.2500 0.200 0.200 0.234 0.189 0.189 79,390 0.1889 1.92%
2024-11-01 0 0.260 0.250 0.270 0.255 0.270 210,000 55,320 0.2634 0.196 0.189 0.204 0.193 0.204 277,866 0.1991 -3.70%
2024-10-31 0 0.270 0.250 0.290 0.270 0.270 102,000 26,640 0.2612 0.204 0.189 0.219 0.204 0.204 134,963 0.1974 0.00%
2024-10-30 0 0.270 0.270 0.290 - - 0 0 - 0.204 0.204 0.219 - - 0 - 0.00%
2024-10-29 0 0.270 0.270 0.290 0.265 0.265 48,000 12,720 0.2650 0.204 0.204 0.219 0.200 0.200 63,512 0.2003 -6.90%
2024-10-28 0 0.290 0.270 0.290 - - 0 0 - 0.219 0.204 0.219 - - 0 - 0.00%
2024-10-25 0 0.290 0.285 0.290 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
2024-10-24 0 0.290 0.290 0.320 0.290 0.290 36,000 10,440 0.2900 0.219 0.219 0.242 0.219 0.219 47,634 0.2192 -1.69%
2024-10-23 0 0.295 0.285 0.330 - - 0 0 - 0.223 0.215 0.249 - - 0 - 0.00%
2024-10-22 0 0.295 0.295 0.320 0.290 0.300 48,000 13,980 0.2913 0.223 0.223 0.242 0.219 0.227 63,512 0.2201 0.00%
2024-10-21 0 0.295 0.285 0.325 0.295 0.295 12,000 3,540 0.2950 0.223 0.215 0.246 0.223 0.223 15,878 0.2229 0.00%
2024-10-18 0 0.295 0.290 0.325 0.280 0.295 180,000 53,010 0.2945 0.223 0.219 0.246 0.212 0.223 238,171 0.2226 -4.84%
2024-10-17 0 0.310 0.300 0.310 0.290 0.310 42,000 12,780 0.3043 0.234 0.227 0.234 0.219 0.234 55,573 0.2300 3.33%
2024-10-16 0 0.300 0.315 0.345 0.300 0.330 198,000 60,360 0.3048 0.227 0.238 0.261 0.227 0.249 261,988 0.2304 -13.04%
2024-10-15 0 0.345 0.300 0.390 - - 0 0 - 0.261 0.227 0.295 - - 0 - 0.00%
2024-10-14 0 0.345 0.305 0.345 - - 0 0 - 0.261 0.231 0.261 - - 0 - 0.00%
2024-10-10 0 0.345 0.350 0.385 0.340 0.345 312,000 107,580 0.3448 0.261 0.265 0.291 0.257 0.261 412,829 0.2606 0.00%
2024-10-09 0 0.345 0.345 0.370 0.345 0.390 90,000 31,560 0.3507 0.261 0.261 0.280 0.261 0.295 119,085 0.2650 -12.66%
2024-10-08 0 0.395 0.320 0.400 0.395 0.455 564,000 251,490 0.4459 0.299 0.242 0.302 0.299 0.344 746,268 0.3370 -12.22%
2024-10-07 0 0.450 0.450 0.455 0.430 0.475 1,224,010 552,334 0.4512 0.340 0.340 0.344 0.325 0.359 1,619,574 0.3410 7.14%
2024-10-04 0 0.420 0.420 0.440 0.400 0.445 954,800 409,910 0.4293 0.317 0.317 0.333 0.302 0.336 1,263,363 0.3245 1.20%
2024-10-03 0 0.415 0.405 0.420 0.350 0.440 1,074,000 413,370 0.3849 0.314 0.306 0.317 0.265 0.333 1,421,085 0.2909 18.57%
2024-10-02 0 0.350 0.340 0.350 0.325 0.350 1,086,000 366,930 0.3379 0.265 0.257 0.265 0.246 0.265 1,436,963 0.2554 14.75%
2024-09-30 0 0.305 0.305 0.320 0.295 0.330 426,080 137,901 0.3237 0.231 0.231 0.242 0.223 0.249 563,777 0.2446 12.96%
2024-09-27 0 0.270 0.270 0.280 0.265 0.275 210,000 57,030 0.2716 0.204 0.204 0.212 0.200 0.208 277,866 0.2052 1.89%
2024-09-26 0 0.265 0.243 0.265 0.240 0.275 1,266,000 316,380 0.2499 0.200 0.184 0.200 0.181 0.208 1,675,134 0.1889 10.42%
2024-09-25 0 0.240 0.240 0.248 0.240 0.248 1,098,000 264,144 0.2406 0.181 0.181 0.187 0.181 0.187 1,452,841 0.1818 -2.04%
2024-09-24 0 0.245 0.236 0.245 0.222 0.247 306,000 72,120 0.2357 0.185 0.178 0.185 0.168 0.187 404,890 0.1781 5.15%
2024-09-23 0 0.233 0.224 0.246 - - 0 0 - 0.176 0.169 0.186 - - 0 - 0.00%
2024-09-20 0 0.233 0.232 0.233 0.233 0.233 30,000 6,990 0.2330 0.176 0.175 0.176 0.176 0.176 39,695 0.1761 0.43%
2024-09-19 0 0.232 0.232 0.246 - - 0 0 - 0.175 0.175 0.186 - - 0 - 0.00%
2024-09-17 0 0.232 0.217 0.243 0.216 0.232 198,000 43,488 0.2196 0.175 0.164 0.184 0.163 0.175 261,988 0.1660 7.41%
2024-09-16 0 0.216 0.216 0.239 0.215 0.220 36,000 7,794 0.2165 0.163 0.163 0.181 0.162 0.166 47,634 0.1636 0.00%
2024-09-13 0 0.216 0.216 0.240 0.192 0.290 4,158,000 1,098,282 0.2641 0.163 0.163 0.181 0.145 0.219 5,501,744 0.1996 -1.82%
2024-09-12 0 0.220 0.221 0.260 0.200 0.250 12,000 2,700 0.2250 0.166 0.167 0.196 0.151 0.189 15,878 0.1700 -12.00%
2024-09-11 0 0.250 - 0.250 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2024-09-10 0 0.250 - 0.260 - - 0 0 - 0.189 - 0.196 - - 0 - 0.00%
2024-09-09 0 0.250 0.240 0.275 - - 0 0 - 0.189 0.181 0.208 - - 0 - 0.00%
2024-09-05 0 0.250 - 0.250 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2024-09-04 0 0.250 0.226 0.250 0.250 0.250 36,000 9,000 0.2500 0.189 0.171 0.189 0.189 0.189 47,634 0.1889 0.00%
2024-09-03 0 0.250 0.236 0.290 - - 0 0 - 0.189 0.178 0.219 - - 0 - 0.00%
2024-09-02 0 0.250 0.243 0.265 0.250 0.250 150,000 37,500 0.2500 0.189 0.184 0.200 0.189 0.189 198,476 0.1889 2.88%
2024-08-30 0 0.243 0.240 0.255 0.239 0.247 96,310 23,516 0.2442 0.184 0.181 0.193 0.181 0.187 127,435 0.1845 -0.41%
2024-08-29 0 0.244 0.231 0.250 0.244 0.250 954,000 235,164 0.2465 0.184 0.175 0.189 0.184 0.189 1,262,305 0.1863 1.67%
2024-08-28 0 0.240 0.201 0.250 - - 0 0 - 0.181 0.152 0.189 - - 0 - 0.00%
2024-08-27 0 0.240 0.236 0.240 0.240 0.240 24,000 5,760 0.2400 0.181 0.178 0.181 0.181 0.181 31,756 0.1814 -0.83%
2024-08-26 0 0.242 0.240 0.243 0.242 0.255 60,000 14,754 0.2459 0.183 0.181 0.184 0.183 0.193 79,390 0.1858 -0.41%
2024-08-23 0 0.243 0.241 0.255 0.241 0.260 330,000 82,626 0.2504 0.184 0.182 0.193 0.182 0.196 436,646 0.1892 -6.54%
2024-08-22 0 0.260 0.242 0.255 0.245 0.265 234,000 59,610 0.2547 0.196 0.183 0.193 0.185 0.200 309,622 0.1925 1.96%
2024-08-21 0 0.255 0.255 0.280 0.255 0.280 18,000 4,740 0.2633 0.193 0.193 0.212 0.193 0.212 23,817 0.1990 -10.53%
2024-08-20 0 0.285 0.248 0.285 - - 0 0 - 0.215 0.187 0.215 - - 0 - 0.00%
2024-08-19 0 0.285 0.280 0.285 0.231 0.295 720,000 179,718 0.2496 0.215 0.212 0.215 0.175 0.223 952,683 0.1886 18.75%
2024-08-16 0 0.240 0.240 0.300 0.231 0.250 192,000 46,092 0.2401 0.181 0.181 0.227 0.175 0.189 254,049 0.1814 -4.00%
2024-08-15 0 0.250 0.250 0.260 - - 0 0 - 0.189 0.189 0.196 - - 0 - 0.00%
2024-08-14 0 0.250 0.250 0.260 0.250 0.280 300,000 78,420 0.2614 0.189 0.189 0.196 0.189 0.212 396,951 0.1976 -9.09%
2024-08-13 0 0.275 0.239 0.275 0.231 0.275 1,518,000 389,532 0.2566 0.208 0.181 0.208 0.175 0.208 2,008,573 0.1939 5.77%
2024-08-12 0 0.260 0.260 0.270 0.260 0.265 210,000 54,900 0.2614 0.196 0.196 0.204 0.196 0.200 277,866 0.1976 -1.89%
2024-08-09 0 0.265 0.265 0.270 0.260 0.270 204,000 54,390 0.2666 0.200 0.200 0.204 0.196 0.204 269,927 0.2015 -5.36%
2024-08-08 0 0.280 0.265 0.300 0.270 0.290 270,000 74,610 0.2763 0.212 0.200 0.227 0.204 0.219 357,256 0.2088 3.70%
2024-08-07 0 0.270 0.270 0.280 0.270 0.320 318,000 89,640 0.2819 0.204 0.204 0.212 0.204 0.242 420,768 0.2130 -3.57%
2024-08-06 0 0.280 0.280 0.285 0.270 0.285 3,648,000 1,001,160 0.2744 0.212 0.212 0.215 0.204 0.215 4,826,927 0.2074 0.00%
2024-08-05 0 0.280 0.285 0.290 0.280 0.295 462,000 132,390 0.2866 0.212 0.215 0.219 0.212 0.223 611,305 0.2166 -5.08%
2024-08-02 0 0.295 0.295 0.300 0.290 0.305 366,000 107,910 0.2948 0.223 0.223 0.227 0.219 0.231 484,280 0.2228 -4.84%
2024-08-01 0 0.310 0.300 0.320 0.300 0.320 1,092,110 338,851 0.3103 0.234 0.227 0.242 0.227 0.242 1,445,048 0.2345 0.00%
2024-07-31 0 0.310 0.310 0.325 0.305 0.325 96,000 30,060 0.3131 0.234 0.234 0.246 0.231 0.246 127,024 0.2366 -3.12%
2024-07-30 0 0.320 0.300 0.330 - - 0 0 - 0.242 0.227 0.249 - - 0 - 0.00%
2024-07-29 0 0.320 0.315 0.330 0.305 0.330 108,000 34,680 0.3211 0.242 0.238 0.249 0.231 0.249 142,902 0.2427 0.00%
2024-07-26 0 0.320 0.310 0.320 0.300 0.320 1,002,000 310,860 0.3102 0.242 0.234 0.242 0.227 0.242 1,325,817 0.2345 1.59%
2024-07-25 0 0.315 0.310 0.315 0.310 0.315 1,116,000 346,020 0.3101 0.238 0.234 0.238 0.234 0.238 1,476,659 0.2343 -1.56%
2024-07-24 0 0.320 0.315 0.325 0.320 0.320 54,000 17,280 0.3200 0.242 0.238 0.246 0.242 0.242 71,451 0.2418 -3.03%
2024-07-23 0 0.330 0.310 0.360 0.300 0.330 396,000 122,730 0.3099 0.249 0.234 0.272 0.227 0.249 523,976 0.2342 -4.35%
2024-07-22 0 0.345 0.330 0.370 - - 0 0 - 0.261 0.249 0.280 - - 0 - 0.00%
2024-07-19 0 0.345 0.340 0.350 0.345 0.345 60,000 20,700 0.3450 0.261 0.257 0.265 0.261 0.261 79,390 0.2607 -2.82%
2024-07-18 0 0.355 0.345 0.370 0.350 0.355 90,000 31,920 0.3547 0.268 0.261 0.280 0.265 0.268 119,085 0.2680 -1.39%
2024-07-17 0 0.360 0.350 0.380 0.360 0.380 1,008,000 375,360 0.3724 0.272 0.265 0.287 0.272 0.287 1,333,756 0.2814 -2.70%
2024-07-16 0 0.370 0.335 0.370 0.360 0.370 2,124,000 765,000 0.3602 0.280 0.253 0.280 0.272 0.280 2,810,415 0.2722 2.78%
2024-07-15 0 0.360 0.345 0.375 0.335 0.380 1,638,000 574,620 0.3508 0.272 0.261 0.283 0.253 0.287 2,167,354 0.2651 -4.00%
2024-07-12 0 0.375 0.365 0.380 0.375 0.385 18,000 6,810 0.3783 0.283 0.276 0.287 0.283 0.291 23,817 0.2859 0.00%
2024-07-11 0 0.375 0.360 0.375 0.355 0.375 2,892,000 1,042,830 0.3606 0.283 0.272 0.283 0.268 0.283 3,826,610 0.2725 4.17%
2024-07-10 0 0.360 0.360 0.370 0.345 0.370 1,441,200 508,572 0.3529 0.272 0.272 0.280 0.261 0.280 1,906,954 0.2667 -6.49%
2024-07-09 0 0.385 0.345 0.385 - - 0 0 - 0.291 0.261 0.291 - - 0 - 0.00%
2024-07-08 0 0.385 0.375 0.390 0.355 0.390 1,200,000 460,770 0.3840 0.291 0.283 0.295 0.268 0.295 1,587,805 0.2902 -1.28%
2024-07-05 0 0.390 0.380 0.395 0.375 0.390 4,272,000 1,644,900 0.3850 0.295 0.287 0.299 0.283 0.295 5,652,585 0.2910 4.00%
2024-07-04 0 0.375 0.375 0.420 - - 0 0 - 0.283 0.283 0.317 - - 0 - 0.00%
2024-07-03 0 0.375 0.375 0.385 0.375 0.385 1,566,000 591,990 0.3780 0.283 0.283 0.291 0.283 0.291 2,072,085 0.2857 -2.60%
2024-07-02 0 0.385 0.380 0.385 0.380 0.430 3,822,000 1,500,210 0.3925 0.291 0.287 0.291 0.287 0.325 5,057,159 0.2967 -16.30%
2024-06-28 0 0.460 0.450 0.465 0.450 0.460 1,398,000 642,180 0.4594 0.348 0.340 0.351 0.340 0.348 1,849,793 0.3472 2.22%
2024-06-27 0 0.450 0.450 0.480 0.450 0.470 60,000 27,360 0.4560 0.340 0.340 0.363 0.340 0.355 79,390 0.3446 -2.17%
2024-06-26 0 0.460 0.460 0.480 0.460 0.480 30,000 14,220 0.4740 0.348 0.348 0.363 0.348 0.363 39,695 0.3582 -5.15%
2024-06-25 0 0.485 0.480 0.485 0.485 0.500 96,000 47,190 0.4916 0.367 0.363 0.367 0.367 0.378 127,024 0.3715 -1.02%
2024-06-24 0 0.490 0.480 0.500 0.490 0.510 1,194,500 605,135 0.5066 0.370 0.363 0.378 0.370 0.385 1,580,527 0.3829 2.08%
2024-06-21 0 0.480 0.480 0.510 0.480 0.510 312,000 155,640 0.4988 0.363 0.363 0.385 0.363 0.385 412,829 0.3770 -2.04%
2024-06-20 0 0.490 0.470 0.530 0.470 0.490 168,000 80,550 0.4795 0.370 0.355 0.401 0.355 0.370 222,293 0.3624 -2.00%
2024-06-19 0 0.500 0.500 0.520 0.490 0.520 6,506,250 3,279,112 0.5040 0.378 0.378 0.393 0.370 0.393 8,608,880 0.3809 2.04%
2024-06-18 0 0.490 0.480 0.485 0.485 0.500 150,000 74,220 0.4948 0.370 0.363 0.367 0.367 0.378 198,476 0.3740 -3.92%
2024-06-17 0 0.510 0.510 0.520 0.450 0.520 3,648,000 1,819,230 0.4987 0.385 0.385 0.393 0.340 0.393 4,826,927 0.3769 7.37%
2024-06-14 0 0.475 0.460 0.465 0.430 0.475 5,586,000 2,512,410 0.4498 0.359 0.348 0.351 0.325 0.359 7,391,232 0.3399 7.95%
2024-06-13 0 0.440 0.435 0.440 0.420 0.445 4,500,000 1,957,890 0.4351 0.333 0.329 0.333 0.317 0.336 5,954,268 0.3288 1.15%
2024-06-12 0 0.435 0.420 0.440 0.415 0.440 3,406,200 1,485,441 0.4361 0.329 0.317 0.333 0.314 0.333 4,506,984 0.3296 0.00%
2024-06-11 0 0.435 0.435 0.440 0.430 0.445 156,000 68,070 0.4363 0.329 0.329 0.333 0.325 0.336 206,415 0.3298 -3.33%
2024-06-07 0 0.450 0.450 0.465 0.450 0.470 11,403,000 5,243,985 0.4599 0.340 0.340 0.351 0.340 0.355 15,088,116 0.3476 -4.26%
2024-06-06 0 0.470 0.440 0.465 0.470 0.480 1,020,000 486,750 0.4772 0.355 0.333 0.351 0.355 0.363 1,349,634 0.3607 1.08%
2024-06-05 0 0.465 0.465 0.475 0.465 0.475 360,000 169,050 0.4696 0.351 0.351 0.359 0.351 0.359 476,341 0.3549 -1.06%
2024-06-04 0 0.470 0.455 0.460 0.445 0.470 48,000 22,350 0.4656 0.355 0.344 0.348 0.336 0.355 63,512 0.3519 4.44%
2024-06-03 0 0.450 0.430 0.460 0.450 0.465 7,920,000 3,642,720 0.4599 0.340 0.325 0.348 0.340 0.351 10,479,512 0.3476 0.00%
2024-05-31 0 0.450 0.440 0.450 0.455 0.455 546,000 248,430 0.4550 0.340 0.333 0.340 0.344 0.344 722,451 0.3439 2.27%
2024-05-30 0 0.440 0.440 0.455 0.440 0.455 6,882,000 3,062,430 0.4450 0.333 0.333 0.344 0.333 0.344 9,106,061 0.3363 -5.38%
2024-05-29 0 0.465 0.450 0.455 0.430 0.465 6,420,000 2,952,120 0.4598 0.351 0.340 0.344 0.325 0.351 8,494,756 0.3475 -1.06%
2024-05-28 0 0.470 0.450 0.470 0.470 0.470 210,000 98,700 0.4700 0.355 0.340 0.355 0.355 0.355 277,866 0.3552 1.08%
2024-05-27 0 0.465 0.465 0.480 0.450 0.465 726,000 331,050 0.4560 0.351 0.351 0.363 0.340 0.351 960,622 0.3446 1.09%
2024-05-24 0 0.460 0.460 0.480 0.460 0.485 2,514,000 1,172,100 0.4662 0.348 0.348 0.363 0.348 0.367 3,326,451 0.3524 -5.15%
2024-05-23 0 0.485 0.485 0.510 0.485 0.510 11,136,000 5,527,110 0.4963 0.367 0.367 0.385 0.367 0.385 14,734,829 0.3751 -8.49%
2024-05-22 0 0.530 0.500 0.530 0.465 0.530 2,565,600 1,323,906 0.5160 0.401 0.378 0.401 0.351 0.401 3,394,727 0.3900 10.42%
2024-05-21 0 0.480 0.470 0.480 0.465 0.485 4,549,850 2,178,226 0.4787 0.363 0.355 0.363 0.351 0.367 6,020,228 0.3618 -5.88%
2024-05-20 0 0.510 0.495 0.500 0.480 0.510 1,416,000 705,060 0.4979 0.385 0.374 0.378 0.363 0.385 1,873,610 0.3763 0.00%
2024-05-17 0 0.510 0.495 0.510 0.460 0.510 1,266,070 610,321 0.4821 0.385 0.374 0.385 0.348 0.385 1,675,227 0.3643 0.00%
2024-05-16 0 0.510 0.490 0.510 0.485 0.510 216,000 106,680 0.4939 0.385 0.370 0.385 0.367 0.385 285,805 0.3733 2.00%
2024-05-14 0 0.500 0.490 0.500 0.490 0.495 2,700,000 1,336,470 0.4950 0.378 0.370 0.378 0.370 0.374 3,572,561 0.3741 -1.96%
2024-05-13 0 0.510 0.490 0.510 0.490 0.520 132,000 66,600 0.5045 0.385 0.370 0.385 0.370 0.393 174,659 0.3813 0.00%
2024-05-10 0 0.510 0.500 0.510 0.490 0.520 4,116,150 2,058,252 0.5000 0.385 0.378 0.385 0.370 0.393 5,446,369 0.3779 2.00%
2024-05-09 0 0.500 0.500 0.510 0.500 0.510 336,000 170,340 0.5070 0.378 0.378 0.385 0.378 0.385 444,585 0.3831 -5.66%
2024-05-08 0 0.530 0.510 0.540 0.510 0.540 300,000 157,140 0.5238 0.401 0.385 0.408 0.385 0.408 396,951 0.3959 -1.85%
2024-05-07 0 0.540 0.520 0.540 0.500 0.550 96,000 49,920 0.5200 0.408 0.393 0.408 0.378 0.416 127,024 0.3930 1.89%
2024-05-06 0 0.530 0.520 0.550 0.495 0.530 3,414,000 1,744,020 0.5108 0.401 0.393 0.416 0.374 0.401 4,517,305 0.3861 6.00%
2024-05-03 0 0.500 0.500 0.520 0.500 0.530 5,484,000 2,816,520 0.5136 0.378 0.378 0.393 0.378 0.401 7,256,268 0.3881 2.04%
2024-05-02 0 0.490 0.490 0.495 0.475 0.580 11,010,000 6,130,410 0.5568 0.370 0.370 0.374 0.359 0.438 14,568,110 0.4208 -15.52%
2024-04-30 0 0.580 0.550 0.580 0.540 0.600 96,450 54,894 0.5691 0.438 0.416 0.438 0.408 0.453 127,620 0.4301 0.00%
2024-04-29 0 0.580 0.530 0.580 0.560 0.580 9,690,000 5,560,440 0.5738 0.438 0.401 0.438 0.423 0.438 12,821,524 0.4337 1.75%
2024-04-26 0 0.570 0.540 0.570 0.510 0.580 7,896,000 4,128,840 0.5229 0.431 0.408 0.431 0.385 0.438 10,447,756 0.3952 9.62%
2024-04-25 0 0.520 0.510 0.520 0.520 0.540 258,000 134,880 0.5228 0.393 0.385 0.393 0.393 0.408 341,378 0.3951 0.00%
2024-04-24 0 0.520 0.510 0.520 0.510 0.520 3,750,020 1,914,849 0.5106 0.393 0.385 0.393 0.385 0.393 4,961,917 0.3859 1.96%
2024-04-23 0 0.510 0.500 0.530 0.510 0.520 84,000 43,500 0.5179 0.385 0.378 0.401 0.385 0.393 111,146 0.3914 -5.56%
2024-04-22 0 0.540 0.530 0.550 0.540 0.570 7,062,000 4,010,400 0.5679 0.408 0.401 0.416 0.408 0.431 9,344,232 0.4292 -1.82%
2024-04-19 0 0.550 0.550 0.560 0.520 0.550 7,142,250 3,787,845 0.5303 0.416 0.416 0.423 0.393 0.416 9,450,416 0.4008 7.84%
2024-04-18 0 0.510 0.510 0.540 0.500 0.580 645,000 336,720 0.5220 0.385 0.385 0.408 0.378 0.438 853,445 0.3945 -13.56%
2024-04-17 0 0.590 0.520 0.600 0.500 0.600 360,000 199,680 0.5547 0.446 0.393 0.453 0.378 0.453 476,341 0.4192 18.00%
2024-04-16 0 0.500 0.500 0.530 0.500 0.550 180,000 94,740 0.5263 0.378 0.378 0.401 0.378 0.416 238,171 0.3978 -9.09%
2024-04-15 0 0.550 0.550 0.590 0.540 0.550 2,112,000 1,161,420 0.5499 0.416 0.416 0.446 0.408 0.416 2,794,537 0.4156 -8.33%
2024-04-12 0 0.600 0.520 0.600 0.500 0.600 612,000 343,860 0.5619 0.453 0.393 0.453 0.378 0.453 809,780 0.4246 9.09%
2024-04-11 0 0.550 0.510 0.550 0.500 0.550 324,000 169,380 0.5228 0.416 0.385 0.416 0.378 0.416 428,707 0.3951 10.00%
2024-04-10 0 0.500 0.430 0.510 0.500 0.500 60,000 30,000 0.5000 0.378 0.325 0.385 0.378 0.378 79,390 0.3779 0.00%
2024-04-09 0 0.500 0.470 0.500 0.500 0.510 36,000 18,060 0.5017 0.378 0.355 0.378 0.378 0.385 47,634 0.3791 -3.85%
2024-04-08 0 0.520 0.510 0.520 0.530 0.540 138,000 73,740 0.5343 0.393 0.385 0.393 0.401 0.408 182,598 0.4038 0.00%
2024-04-05 0 0.520 0.485 0.530 0.520 0.520 48,000 24,840 0.5175 0.393 0.367 0.401 0.393 0.393 63,512 0.3911 0.00%
2024-04-03 0 0.520 0.510 0.550 0.520 0.570 456,000 253,980 0.5570 0.393 0.385 0.416 0.393 0.431 603,366 0.4209 -16.13%
2024-04-02 0 0.620 0.620 0.630 0.415 0.630 1,680,000 881,580 0.5248 0.469 0.469 0.476 0.314 0.476 2,222,927 0.3966 34.78%
2024-03-28 0 0.460 0.460 0.495 0.460 0.530 348,000 171,660 0.4933 0.348 0.348 0.374 0.348 0.401 460,463 0.3728 -13.21%
2024-03-27 0 0.530 0.520 0.560 0.530 0.580 270,000 147,060 0.5447 0.401 0.393 0.423 0.401 0.438 357,256 0.4116 -10.17%
2024-03-26 0 0.590 0.560 0.600 0.550 0.630 7,788,000 4,443,900 0.5706 0.446 0.423 0.453 0.416 0.476 10,304,854 0.4312 0.00%
2024-03-25 0 0.590 0.570 0.600 0.465 0.600 2,694,000 1,502,310 0.5577 0.446 0.431 0.453 0.351 0.453 3,564,622 0.4215 26.88%
2024-03-22 0 0.465 0.450 0.455 0.415 0.465 330,000 146,850 0.4450 0.351 0.340 0.344 0.314 0.351 436,646 0.3363 13.41%
2024-03-21 0 0.410 0.400 0.445 0.405 0.445 114,000 50,370 0.4418 0.310 0.302 0.336 0.306 0.336 150,841 0.3339 -4.65%
2024-03-20 0 0.430 0.430 0.440 0.430 0.450 294,000 127,920 0.4351 0.325 0.325 0.333 0.325 0.340 389,012 0.3288 1.18%
2024-03-19 0 0.425 0.420 0.425 0.390 0.455 444,000 191,610 0.4316 0.321 0.317 0.321 0.295 0.344 587,488 0.3262 0.00%
2024-03-18 0 0.425 0.400 0.430 0.335 0.430 990,000 402,570 0.4066 0.321 0.302 0.325 0.253 0.325 1,309,939 0.3073 14.86%
2024-03-15 0 0.370 0.365 0.385 0.305 0.390 1,143,670 416,251 0.3640 0.280 0.276 0.291 0.231 0.295 1,513,271 0.2751 12.12%
2024-03-14 0 0.330 0.300 0.330 0.290 0.335 390,000 126,930 0.3255 0.249 0.227 0.249 0.219 0.253 516,037 0.2460 17.86%
2024-03-13 0 0.280 0.280 0.295 0.275 0.275 12,000 3,300 0.2750 0.212 0.212 0.223 0.208 0.208 15,878 0.2078 0.00%
2024-03-12 0 0.280 0.280 0.285 0.275 0.285 198,030 54,997 0.2777 0.212 0.212 0.215 0.208 0.215 262,027 0.2099 3.70%
2024-03-11 0 0.270 0.270 0.280 0.270 0.270 12,000 3,300 0.2750 0.204 0.204 0.212 0.204 0.204 15,878 0.2078 -3.57%
2024-03-08 0 0.280 0.275 0.290 0.275 0.290 36,000 10,200 0.2833 0.212 0.208 0.219 0.208 0.219 47,634 0.2141 -6.67%
2024-03-07 0 0.300 0.275 0.300 0.300 0.300 24,000 7,200 0.3000 0.227 0.208 0.227 0.227 0.227 31,756 0.2267 -1.64%
2024-03-06 0 0.305 0.300 0.305 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
2024-03-05 0 0.305 0.280 0.300 0.270 0.305 210,000 61,140 0.2911 0.231 0.212 0.227 0.204 0.231 277,866 0.2200 -1.61%
2024-03-04 0 0.310 0.300 0.305 0.300 0.310 30,000 9,240 0.3080 0.234 0.227 0.231 0.227 0.234 39,695 0.2328 5.08%
2024-03-01 0 0.295 0.290 0.310 0.290 0.295 12,000 3,510 0.2925 0.223 0.219 0.234 0.219 0.223 15,878 0.2211 0.00%
2024-02-29 0 0.295 0.295 0.310 0.295 0.305 30,000 8,970 0.2990 0.223 0.223 0.234 0.223 0.231 39,695 0.2260 -3.28%
2024-02-28 0 0.305 0.300 0.310 0.300 0.300 18,000 5,400 0.3000 0.231 0.227 0.234 0.227 0.227 23,817 0.2267 1.67%
2024-02-27 0 0.300 0.300 0.315 0.295 0.300 42,000 12,420 0.2957 0.227 0.227 0.238 0.223 0.227 55,573 0.2235 -1.64%
2024-02-26 0 0.305 0.305 0.320 0.300 0.305 48,000 14,580 0.3038 0.231 0.231 0.242 0.227 0.231 63,512 0.2296 -1.61%
2024-02-23 0 0.310 0.310 0.315 0.300 0.300 84,050 25,214 0.3000 0.234 0.234 0.238 0.227 0.227 111,212 0.2267 -3.12%
2024-02-22 0 0.320 0.315 0.325 0.310 0.325 96,000 30,660 0.3194 0.242 0.238 0.246 0.234 0.246 127,024 0.2414 0.00%
2024-02-21 0 0.320 0.300 0.320 0.315 0.320 36,150 11,412 0.3157 0.242 0.227 0.242 0.238 0.242 47,833 0.2386 3.23%
2024-02-20 0 0.310 0.300 0.305 0.310 0.340 78,000 25,200 0.3231 0.234 0.227 0.231 0.234 0.257 103,207 0.2442 -6.06%
2024-02-19 0 0.330 0.320 0.325 0.310 0.355 444,000 144,450 0.3253 0.249 0.242 0.246 0.234 0.268 587,488 0.2459 3.13%
2024-02-16 0 0.320 0.310 0.315 0.295 0.325 276,000 84,780 0.3072 0.242 0.234 0.238 0.223 0.246 365,195 0.2321 14.29%
2024-02-15 0 0.280 0.280 0.290 0.270 0.275 24,000 6,540 0.2725 0.212 0.212 0.219 0.204 0.208 31,756 0.2059 0.00%
2024-02-14 0 0.280 0.270 0.275 0.275 0.290 169,000 48,530 0.2872 0.212 0.204 0.208 0.208 0.219 223,616 0.2170 1.82%
2024-02-09 0 0.275 0.285 0.290 - - 0 0 - 0.208 0.215 0.219 - - 0 - 1.85%
2024-02-08 0 0.270 0.270 0.280 0.270 0.280 108,000 29,340 0.2717 0.204 0.204 0.212 0.204 0.212 142,902 0.2053 -3.57%
2024-02-07 0 0.280 0.280 0.290 0.275 0.295 66,000 19,110 0.2895 0.212 0.212 0.219 0.208 0.223 87,329 0.2188 -1.75%
2024-02-06 0 0.285 0.285 0.290 0.275 0.285 114,000 32,430 0.2845 0.215 0.215 0.219 0.208 0.215 150,841 0.2150 5.56%
2024-02-05 0 0.270 0.270 0.285 0.270 0.275 18,000 4,920 0.2733 0.204 0.204 0.215 0.204 0.208 23,817 0.2066 -5.26%
2024-02-02 0 0.285 0.275 0.310 - - 0 0 - 0.215 0.208 0.234 - - 0 - -1.72%
2024-02-01 0 0.290 0.285 0.295 0.290 0.295 84,000 24,390 0.2904 0.219 0.215 0.223 0.219 0.223 111,146 0.2194 0.00%
2024-01-31 0 0.290 0.290 0.300 0.280 0.290 186,000 52,380 0.2816 0.219 0.219 0.227 0.212 0.219 246,110 0.2128 5.45%
2024-01-30 0 0.275 0.270 0.285 0.270 0.280 252,000 68,970 0.2737 0.208 0.204 0.215 0.204 0.212 333,439 0.2068 -1.79%
2024-01-29 0 0.280 0.280 0.290 0.280 0.300 72,000 21,000 0.2917 0.212 0.212 0.219 0.212 0.227 95,268 0.2204 -9.68%
2024-01-26 0 0.310 0.280 0.310 0.280 0.310 198,000 56,250 0.2841 0.234 0.212 0.234 0.212 0.234 261,988 0.2147 8.77%
2024-01-25 0 0.285 0.285 0.295 0.285 0.305 240,000 70,860 0.2953 0.215 0.215 0.223 0.215 0.231 317,561 0.2231 -5.00%
2024-01-24 0 0.300 0.295 0.315 0.290 0.310 198,000 59,640 0.3012 0.227 0.223 0.238 0.219 0.234 261,988 0.2276 3.45%
2024-01-23 0 0.290 0.290 0.310 0.280 0.300 456,000 133,890 0.2936 0.219 0.219 0.234 0.212 0.227 603,366 0.2219 0.00%
2024-01-22 0 0.290 0.290 0.300 0.290 0.320 354,000 107,700 0.3042 0.219 0.219 0.227 0.219 0.242 468,402 0.2299 -10.77%
2024-01-19 0 0.325 0.320 0.350 0.300 0.330 540,000 168,030 0.3112 0.246 0.242 0.265 0.227 0.249 714,512 0.2352 1.56%
2024-01-18 0 0.320 0.320 0.335 0.320 0.345 210,000 70,140 0.3340 0.242 0.242 0.253 0.242 0.261 277,866 0.2524 -7.25%
2024-01-17 0 0.345 0.345 0.350 0.335 0.355 588,000 201,420 0.3426 0.261 0.261 0.265 0.253 0.268 778,024 0.2589 -4.17%
2024-01-16 0 0.360 0.355 0.365 0.355 0.385 828,000 303,270 0.3663 0.272 0.268 0.276 0.268 0.291 1,095,585 0.2768 -5.26%
2024-01-15 0 0.380 0.380 0.390 0.370 0.410 5,694,000 2,249,040 0.3950 0.287 0.287 0.295 0.280 0.310 7,534,134 0.2985 -3.80%
2024-01-12 0 0.395 0.375 0.395 0.370 0.430 2,436,000 951,900 0.3908 0.299 0.283 0.299 0.280 0.325 3,223,244 0.2953 2.60%
2024-01-11 0 0.385 0.375 0.385 0.350 0.390 5,976,000 2,177,640 0.3644 0.291 0.283 0.291 0.265 0.295 7,907,268 0.2754 6.94%
2024-01-10 0 0.360 0.355 0.365 0.350 0.390 1,134,000 410,790 0.3622 0.272 0.268 0.276 0.265 0.295 1,500,476 0.2738 -7.69%
2024-01-09 0 0.390 0.385 0.395 0.385 0.400 348,000 134,820 0.3874 0.295 0.291 0.299 0.291 0.302 460,463 0.2928 -3.70%
2024-01-08 0 0.405 0.390 0.420 0.385 0.405 90,000 35,940 0.3993 0.306 0.295 0.317 0.291 0.306 119,085 0.3018 -1.22%
2024-01-05 0 0.410 0.405 0.410 0.385 0.440 306,000 124,380 0.4065 0.310 0.306 0.310 0.291 0.333 404,890 0.3072 -1.20%
2024-01-04 0 0.415 0.400 0.420 0.385 0.415 284,400 115,824 0.4073 0.314 0.302 0.317 0.291 0.314 376,310 0.3078 -4.60%
2024-01-03 0 0.435 0.400 0.435 - - 0 0 - 0.329 0.302 0.329 - - 0 - 0.00%
2024-01-02 0 0.435 0.405 0.440 0.400 0.440 252,300 105,658 0.4188 0.329 0.306 0.333 0.302 0.333 333,836 0.3165 -3.33%
2023-12-29 0 0.450 0.425 0.450 0.420 0.450 138,219 59,849 0.4330 0.340 0.321 0.340 0.317 0.340 182,887 0.3272 2.27%
2023-12-28 0 0.440 0.440 0.450 0.420 0.450 576,000 250,050 0.4341 0.333 0.333 0.340 0.317 0.340 762,146 0.3281 -1.12%
2023-12-27 0 0.445 0.435 0.445 0.445 0.500 1,584,000 753,720 0.4758 0.336 0.329 0.336 0.336 0.378 2,095,902 0.3596 -12.75%
2023-12-22 0 0.510 0.480 0.510 0.480 0.510 864,000 429,810 0.4975 0.385 0.363 0.385 0.363 0.385 1,143,220 0.3760 2.00%
2023-12-21 0 0.500 0.500 0.510 0.480 0.520 2,387,750 1,191,992 0.4992 0.378 0.378 0.385 0.363 0.393 3,159,401 0.3773 -1.96%
2023-12-20 0 0.510 0.490 0.510 0.455 0.510 4,230,000 2,009,310 0.4750 0.385 0.370 0.385 0.344 0.385 5,597,012 0.3590 0.00%
2023-12-19 0 0.510 0.500 0.510 0.465 0.540 10,111,500 4,979,130 0.4924 0.385 0.378 0.385 0.351 0.408 13,379,241 0.3722 20.00%
2023-12-18 0 0.425 0.420 0.430 0.420 0.490 2,707,000 1,209,440 0.4468 0.321 0.317 0.325 0.317 0.370 3,581,823 0.3377 -6.59%
2023-12-15 0 0.455 0.450 0.455 0.355 0.475 7,674,000 3,334,200 0.4345 0.344 0.340 0.344 0.268 0.359 10,154,012 0.3284 31.88%
2023-12-14 0 0.345 0.345 0.355 0.345 0.370 624,000 223,500 0.3582 0.261 0.261 0.268 0.261 0.280 825,659 0.2707 -6.76%
2023-12-13 0 0.370 0.365 0.375 0.345 0.375 2,796,000 1,008,390 0.3607 0.280 0.276 0.283 0.261 0.283 3,699,585 0.2726 -1.33%
2023-12-12 0 0.375 0.370 0.375 0.370 0.415 3,114,000 1,216,440 0.3906 0.283 0.280 0.283 0.280 0.314 4,120,354 0.2952 -5.06%
2023-12-11 0 0.395 0.395 0.410 0.380 0.450 7,560,000 3,062,010 0.4050 0.299 0.299 0.310 0.287 0.340 10,003,171 0.3061 -14.13%
2023-12-08 0 0.460 0.450 0.460 0.450 0.850 21,600,000 14,703,840 0.6807 0.348 0.340 0.348 0.340 0.642 28,580,488 0.5145 -43.21%
2023-12-07 0 0.810 0.800 0.810 0.800 0.930 16,212,000 13,249,740 0.8173 0.612 0.605 0.612 0.605 0.703 21,451,244 0.6177 2.53%
2023-12-06 0 0.790 0.760 0.800 0.720 0.800 5,821,026 4,253,288 0.7307 0.597 0.574 0.605 0.544 0.605 7,702,211 0.5522 6.76%
2023-12-05 0 0.740 0.700 0.780 - - 0 0 - 0.559 0.529 0.589 - - 0 - 0.00%
2023-12-04 0 0.740 0.700 0.770 - - 0 0 - 0.559 0.529 0.582 - - 0 - 0.00%
2023-12-01 0 0.740 0.720 0.800 0.710 0.740 45,000 33,120 0.7360 0.559 0.544 0.605 0.537 0.559 59,543 0.5562 0.00%
2023-11-30 0 0.740 0.730 0.740 0.740 0.770 24,000 18,300 0.7625 0.559 0.552 0.559 0.559 0.582 31,756 0.5763 -3.90%
2023-11-29 0 0.770 0.770 0.780 0.730 0.820 1,158,000 904,920 0.7815 0.582 0.582 0.589 0.552 0.620 1,532,232 0.5906 -1.28%
2023-11-28 0 0.780 0.770 0.790 0.770 0.790 456,000 355,920 0.7805 0.589 0.582 0.597 0.582 0.597 603,366 0.5899 0.00%
2023-11-27 0 0.780 0.770 0.800 0.770 0.780 84,000 64,800 0.7714 0.589 0.582 0.605 0.582 0.589 111,146 0.5830 -3.70%
2023-11-24 0 0.810 0.790 0.840 0.760 0.820 156,000 123,240 0.7900 0.612 0.597 0.635 0.574 0.620 206,415 0.5971 -4.71%
2023-11-23 0 0.850 0.850 0.880 0.830 0.850 54,000 45,420 0.8411 0.642 0.642 0.665 0.627 0.642 71,451 0.6357 1.19%
2023-11-22 0 0.840 0.840 0.880 0.800 0.850 1,026,000 846,360 0.8249 0.635 0.635 0.665 0.605 0.642 1,357,573 0.6234 0.00%
2023-11-21 0 0.840 0.820 0.850 0.800 0.850 348,000 288,060 0.8278 0.635 0.620 0.642 0.605 0.642 460,463 0.6256 5.00%
2023-11-20 0 0.800 0.780 0.800 - - 0 0 - 0.605 0.589 0.605 - - 0 - -1.23%
2023-11-17 0 0.810 0.770 0.820 0.760 0.810 1,668,000 1,346,880 0.8075 0.612 0.582 0.620 0.574 0.612 2,207,049 0.6103 6.58%
2023-11-16 0 0.760 0.760 0.800 0.760 0.790 48,000 37,020 0.7713 0.574 0.574 0.605 0.574 0.597 63,512 0.5829 -3.80%
2023-11-15 0 0.790 0.770 0.780 0.750 0.800 72,000 54,300 0.7542 0.597 0.582 0.589 0.567 0.605 95,268 0.5700 3.95%
2023-11-14 0 0.760 0.750 0.770 0.740 0.780 462,000 349,800 0.7571 0.574 0.567 0.582 0.559 0.589 611,305 0.5722 0.00%
2023-11-13 0 0.760 0.760 0.800 0.760 0.760 12,000 9,120 0.7600 0.574 0.574 0.605 0.574 0.574 15,878 0.5744 1.33%
2023-11-10 0 0.750 0.750 0.760 0.750 0.780 564,000 433,920 0.7694 0.567 0.567 0.574 0.567 0.589 746,268 0.5815 -2.60%
2023-11-09 0 0.770 0.770 0.790 0.760 0.800 121,500 95,265 0.7841 0.582 0.582 0.597 0.574 0.605 160,765 0.5926 -2.53%
2023-11-08 0 0.790 0.750 0.800 0.750 0.790 66,000 50,520 0.7655 0.597 0.567 0.605 0.567 0.597 87,329 0.5785 3.95%
2023-11-07 0 0.760 0.760 0.800 0.760 0.760 42,000 31,920 0.7600 0.574 0.574 0.605 0.574 0.574 55,573 0.5744 0.00%
2023-11-06 0 0.760 0.760 0.810 0.760 0.800 90,000 71,220 0.7913 0.574 0.574 0.612 0.574 0.605 119,085 0.5981 -3.80%
2023-11-03 0 0.790 0.790 0.800 0.780 0.790 30,000 23,460 0.7820 0.597 0.597 0.605 0.589 0.597 39,695 0.5910 -1.25%
2023-11-02 0 0.800 0.750 0.800 0.790 0.800 162,000 128,460 0.7930 0.605 0.567 0.605 0.597 0.605 214,354 0.5993 2.56%
2023-11-01 0 0.780 0.760 0.810 0.760 0.810 180,000 140,100 0.7783 0.589 0.574 0.612 0.574 0.612 238,171 0.5882 -3.70%
2023-10-31 0 0.810 0.810 0.830 0.810 0.870 264,000 223,380 0.8461 0.612 0.612 0.627 0.612 0.658 349,317 0.6395 -6.90%
2023-10-30 0 0.870 0.860 0.890 0.850 0.890 1,320,300 1,160,589 0.8790 0.658 0.650 0.673 0.642 0.673 1,746,982 0.6643 -2.25%
2023-10-27 0 0.890 0.890 0.940 0.880 0.910 594,000 534,240 0.8994 0.673 0.673 0.710 0.665 0.688 785,963 0.6797 -2.20%
2023-10-26 0 0.910 0.910 0.940 0.900 0.930 738,000 684,960 0.9281 0.688 0.688 0.710 0.680 0.703 976,500 0.7014 -2.15%
2023-10-25 0 0.930 0.930 0.980 0.930 0.960 282,000 268,740 0.9530 0.703 0.703 0.741 0.703 0.726 373,134 0.7202 -2.11%
2023-10-24 0 0.950 0.950 0.980 0.950 1.000 1,080,000 1,045,800 0.9683 0.718 0.718 0.741 0.718 0.756 1,429,024 0.7318 -1.04%
2023-10-20 0 0.960 0.960 0.990 0.950 0.960 144,000 138,060 0.9588 0.726 0.726 0.748 0.718 0.726 190,537 0.7246 1.05%
2023-10-19 0 0.950 0.950 0.970 0.950 1.000 120,000 114,840 0.9570 0.718 0.718 0.733 0.718 0.756 158,780 0.7233 -5.94%
2023-10-18 0 1.010 1.010 1.020 0.870 1.010 2,454,000 2,230,740 0.9090 0.763 0.763 0.771 0.658 0.763 3,247,061 0.6870 10.99%
2023-10-17 0 0.910 0.890 0.930 0.910 0.910 78,000 70,980 0.9100 0.688 0.673 0.703 0.688 0.688 103,207 0.6877 3.41%
2023-10-16 0 0.880 0.900 0.940 0.850 0.940 2,028,080 1,831,090 0.9029 0.665 0.680 0.710 0.642 0.710 2,683,496 0.6824 -6.38%
2023-10-13 0 0.940 0.940 0.950 0.900 0.950 1,586,400 1,500,600 0.9459 0.710 0.710 0.718 0.680 0.718 2,099,078 0.7149 1.08%
2023-10-12 0 0.930 0.930 0.960 0.930 0.950 1,176,000 1,102,200 0.9372 0.703 0.703 0.726 0.703 0.718 1,556,049 0.7083 1.09%
2023-10-11 0 0.920 0.910 0.960 0.890 0.960 534,000 497,040 0.9308 0.695 0.688 0.726 0.673 0.726 706,573 0.7035 -3.16%
2023-10-10 0 0.950 0.950 0.970 0.900 0.980 3,828,000 3,576,900 0.9344 0.718 0.718 0.733 0.680 0.741 5,065,098 0.7062 -3.06%
2023-10-09 0 0.980 0.960 1.020 0.980 0.980 7,495 7,300 0.9740 0.741 0.726 0.771 0.741 0.741 9,917 0.7361 0.00%
2023-10-06 0 0.980 0.980 1.000 0.980 1.000 84,000 83,160 0.9900 0.741 0.741 0.756 0.741 0.756 111,146 0.7482 -2.00%
2023-10-05 0 1.000 1.000 1.020 0.970 1.000 1,140,000 1,119,060 0.9816 0.756 0.756 0.771 0.733 0.756 1,508,415 0.7419 1.01%
2023-10-04 0 0.990 0.990 1.020 0.980 1.040 684,190 684,364 1.0003 0.748 0.748 0.771 0.741 0.786 905,300 0.7560 -6.60%
2023-10-03 0 1.060 1.030 1.070 1.030 1.080 228,000 238,080 1.0442 0.801 0.778 0.809 0.778 0.816 301,683 0.7892 0.00%
2023-09-29 0 1.060 1.060 1.090 1.030 1.100 11,838,000 12,901,680 1.0899 0.801 0.801 0.824 0.778 0.831 15,663,695 0.8237 1.92%
2023-09-28 0 1.040 1.030 1.050 1.020 1.060 2,226,000 2,295,480 1.0312 0.786 0.778 0.794 0.771 0.801 2,945,378 0.7793 2.97%
2023-09-27 0 1.010 1.010 1.020 0.990 1.070 13,710,000 13,693,140 0.9988 0.763 0.763 0.771 0.748 0.809 18,140,671 0.7548 1.00%
2023-09-26 0 1.000 1.000 1.020 0.960 1.050 1,086,000 1,088,340 1.0022 0.756 0.756 0.771 0.726 0.794 1,436,963 0.7574 -4.76%
2023-09-25 0 1.050 1.040 1.120 1.020 1.130 1,248,000 1,349,880 1.0816 0.794 0.786 0.846 0.771 0.854 1,651,317 0.8175 -7.08%
2023-09-22 0 1.130 1.130 1.190 1.120 1.150 104,000 117,880 1.1335 0.854 0.854 0.899 0.846 0.869 137,610 0.8566 -0.88%
2023-09-21 0 1.140 1.140 1.150 1.140 1.150 576,000 657,300 1.1411 0.862 0.862 0.869 0.862 0.869 762,146 0.8624 -0.87%
2023-09-20 0 1.150 1.140 1.150 1.150 1.190 2,256,000 2,653,560 1.1762 0.869 0.862 0.869 0.869 0.899 2,985,073 0.8889 -0.86%
2023-09-19 0 1.160 1.160 1.210 1.160 1.200 1,932,000 2,296,680 1.1888 0.877 0.877 0.914 0.877 0.907 2,556,366 0.8984 -1.69%
2023-09-18 0 1.180 1.180 1.200 1.180 1.190 258,000 304,740 1.1812 0.892 0.892 0.907 0.892 0.899 341,378 0.8927 -0.84%
2023-09-15 0 1.190 1.190 1.200 1.190 1.230 727,200 877,404 1.2066 0.899 0.899 0.907 0.899 0.930 962,210 0.9119 -3.25%
2023-09-14 0 1.230 1.210 1.220 1.180 1.230 2,376,000 2,866,680 1.2065 0.930 0.914 0.922 0.892 0.930 3,143,854 0.9118 0.00%
2023-09-13 0 1.230 1.210 1.220 1.190 1.230 288,000 346,740 1.2040 0.930 0.914 0.922 0.899 0.930 381,073 0.9099 0.00%
2023-09-12 0 1.230 1.200 1.220 1.180 1.230 1,572,000 1,895,880 1.2060 0.930 0.907 0.922 0.892 0.930 2,080,024 0.9115 0.82%
2023-09-11 0 1.220 1.210 1.220 1.180 1.230 1,782,000 2,138,940 1.2003 0.922 0.914 0.922 0.892 0.930 2,357,890 0.9071 0.83%
2023-09-07 0 1.210 1.200 1.220 1.190 1.240 336,000 403,320 1.2004 0.914 0.907 0.922 0.899 0.937 444,585 0.9072 0.00%
2023-09-06 0 1.210 1.190 1.210 1.190 1.220 546,000 659,040 1.2070 0.914 0.899 0.914 0.899 0.922 722,451 0.9122 0.00%
2023-09-05 0 1.210 1.210 1.220 1.200 1.250 2,724,000 3,366,480 1.2359 0.914 0.914 0.922 0.907 0.945 3,604,317 0.9340 -3.97%
2023-09-04 0 1.260 1.240 1.270 1.260 1.290 1,537,800 1,959,456 1.2742 0.952 0.937 0.960 0.952 0.975 2,034,772 0.9630 0.80%
2023-08-31 0 1.250 1.250 1.280 1.200 1.290 13,958,700 17,704,178 1.2683 0.945 0.945 0.967 0.907 0.975 18,469,743 0.9586 1.63%
2023-08-30 0 1.230 1.230 1.240 1.160 1.260 3,066,000 3,668,760 1.1966 0.930 0.930 0.937 0.877 0.952 4,056,841 0.9043 4.24%
2023-08-29 0 1.180 1.170 1.180 1.150 1.200 2,346,110 2,767,025 1.1794 0.892 0.884 0.892 0.869 0.907 3,104,304 0.8914 -2.48%
2023-08-28 0 1.210 1.200 1.210 1.200 1.260 2,214,375 2,715,326 1.2262 0.914 0.907 0.914 0.907 0.952 2,929,996 0.9267 -3.97%
2023-08-25 0 1.260 1.260 1.290 1.220 1.280 5,532,000 6,923,700 1.2516 0.952 0.952 0.975 0.922 0.967 7,319,780 0.9459 -0.79%
2023-08-24 0 1.270 1.250 1.270 1.220 1.280 1,194,000 1,496,700 1.2535 0.960 0.945 0.960 0.922 0.967 1,579,866 0.9474 4.10%
2023-08-23 0 1.220 1.220 1.260 1.220 1.260 3,042,000 3,768,960 1.2390 0.922 0.922 0.952 0.922 0.952 4,025,085 0.9364 -5.43%
2023-08-22 0 1.290 1.250 1.280 1.250 1.310 552,000 704,280 1.2759 0.975 0.945 0.967 0.945 0.990 730,390 0.9643 0.78%
2023-08-21 0 1.280 1.250 1.280 1.250 1.300 3,398,200 4,311,846 1.2689 0.967 0.945 0.967 0.945 0.982 4,496,399 0.9590 -0.78%
2023-08-18 0 1.290 1.280 1.300 1.170 1.370 16,164,000 21,517,380 1.3312 0.975 0.967 0.982 0.884 1.035 21,387,732 1.0061 5.74%
2023-08-17 0 1.220 1.190 1.220 1.170 1.240 324,000 388,200 1.1981 0.922 0.899 0.922 0.884 0.937 428,707 0.9055 2.52%
2023-08-16 0 1.190 1.180 1.220 1.170 1.230 558,000 660,360 1.1834 0.899 0.892 0.922 0.884 0.930 738,329 0.8944 0.00%
2023-08-15 0 1.190 1.190 1.220 1.190 1.220 492,000 591,180 1.2016 0.899 0.899 0.922 0.899 0.922 651,000 0.9081 -3.25%
2023-08-14 0 1.230 1.210 1.220 1.200 1.310 4,940,000 6,281,520 1.2716 0.930 0.914 0.922 0.907 0.990 6,536,463 0.9610 0.82%
2023-08-11 0 1.220 1.210 1.230 1.150 1.240 4,230,000 5,032,500 1.1897 0.922 0.914 0.930 0.869 0.937 5,597,012 0.8991 4.27%
2023-08-10 0 1.170 1.150 1.180 1.140 1.180 498,000 578,280 1.1612 0.884 0.869 0.892 0.862 0.892 658,939 0.8776 -0.85%
2023-08-09 0 1.180 1.160 1.170 1.130 1.200 780,000 907,260 1.1632 0.892 0.877 0.884 0.854 0.907 1,032,073 0.8791 2.61%
2023-08-08 0 1.150 1.130 1.140 1.130 1.160 528,000 604,320 1.1445 0.869 0.854 0.862 0.854 0.877 698,634 0.8650 -3.36%
2023-08-07 0 1.190 1.160 1.190 1.150 1.200 582,000 685,980 1.1787 0.899 0.877 0.899 0.869 0.907 770,085 0.8908 0.85%
2023-08-04 0 1.180 1.160 1.190 1.130 1.190 396,000 458,640 1.1582 0.892 0.877 0.899 0.854 0.899 523,976 0.8753 0.85%
2023-08-03 0 1.170 1.130 1.160 1.130 1.180 354,000 408,300 1.1534 0.884 0.854 0.877 0.854 0.892 468,402 0.8717 1.74%
2023-08-02 0 1.150 1.150 1.170 1.150 1.200 624,000 730,080 1.1700 0.869 0.869 0.884 0.869 0.907 825,659 0.8842 0.88%
2023-08-01 0 1.140 1.140 1.150 1.110 1.330 10,831,400 13,704,131 1.2652 0.862 0.862 0.869 0.839 1.005 14,331,791 0.9562 0.88%
2023-07-31 0 1.130 1.130 1.140 1.110 1.190 1,800,000 2,047,800 1.1377 0.854 0.854 0.862 0.839 0.899 2,381,707 0.8598 -5.83%
2023-07-28 0 1.200 1.190 1.200 1.170 1.270 1,680,000 2,021,040 1.2030 0.907 0.899 0.907 0.884 0.960 2,222,927 0.9092 -5.51%
2023-07-27 0 1.270 1.240 1.270 1.220 1.270 361,400 448,405 1.2407 0.960 0.937 0.960 0.922 0.960 478,194 0.9377 2.42%
2023-07-26 0 1.240 1.240 1.270 1.230 1.270 804,000 1,012,980 1.2599 0.937 0.937 0.960 0.930 0.960 1,063,829 0.9522 -0.80%
2023-07-25 0 1.250 1.250 1.260 1.240 1.320 1,218,000 1,551,300 1.2736 0.945 0.945 0.952 0.937 0.998 1,611,622 0.9626 -2.34%
2023-07-24 0 1.280 1.280 1.300 1.200 1.300 1,854,565 2,293,191 1.2365 0.967 0.967 0.982 0.907 0.982 2,453,906 0.9345 0.79%
2023-07-21 0 1.270 1.230 1.270 1.210 1.270 1,032,086 1,274,471 1.2348 0.960 0.930 0.960 0.914 0.960 1,365,626 0.9333 0.00%
2023-07-20 0 1.270 1.270 1.290 1.190 1.320 27,578,000 35,706,640 1.2948 0.960 0.960 0.975 0.899 0.998 36,490,402 0.9785 5.83%
2023-07-19 0 1.200 1.170 1.200 1.100 1.240 4,893,960 5,749,200 1.1748 0.907 0.884 0.907 0.831 0.937 6,475,545 0.8878 5.26%
2023-07-18 0 1.140 1.140 1.150 1.130 1.180 1,839,800 2,123,777 1.1544 0.862 0.862 0.869 0.854 0.892 2,434,370 0.8724 -5.00%
2023-07-14 0 1.200 1.170 1.200 1.120 1.230 38,452,800 44,564,970 1.1590 0.907 0.884 0.907 0.846 0.930 50,879,620 0.8759 -5.51%
2023-07-13 0 1.270 1.270 1.280 1.060 1.300 13,269,294 15,713,045 1.1842 0.960 0.960 0.967 0.801 0.982 17,557,541 0.8949 18.69%
2023-07-12 0 1.070 1.060 1.070 1.010 1.180 23,376,375 24,345,224 1.0414 0.809 0.801 0.809 0.763 0.892 30,930,935 0.7871 5.94%
2023-07-11 0 1.010 1.000 1.010 0.980 1.020 456,000 454,740 0.9972 0.763 0.756 0.763 0.741 0.771 603,366 0.7537 -1.94%
2023-07-10 0 1.030 1.000 1.030 0.990 1.030 433,500 440,355 1.0158 0.778 0.756 0.778 0.748 0.778 573,595 0.7677 3.00%
2023-07-07 0 1.000 0.990 1.020 0.980 1.020 618,000 617,520 0.9992 0.756 0.748 0.771 0.741 0.771 817,720 0.7552 -5.66%
2023-07-06 0 1.060 1.050 1.060 1.020 1.060 690,000 718,320 1.0410 0.801 0.794 0.801 0.771 0.801 912,988 0.7868 -3.64%
2023-07-05 0 1.100 1.080 1.090 1.060 1.100 587,998 632,217 1.0752 0.831 0.816 0.824 0.801 0.831 778,022 0.8126 -1.79%
2023-07-04 0 1.120 1.110 1.120 1.100 1.150 558,000 619,620 1.1104 0.846 0.839 0.846 0.831 0.869 738,329 0.8392 -2.61%
2023-07-03 0 1.150 1.140 1.150 1.100 1.150 558,000 633,060 1.1345 0.869 0.862 0.869 0.831 0.869 738,329 0.8574 1.77%
2023-06-30 0 1.130 1.130 1.140 1.080 1.150 990,000 1,103,820 1.1150 0.854 0.854 0.862 0.816 0.869 1,309,939 0.8426 -0.88%
2023-06-29 0 1.140 1.130 1.150 1.120 1.180 1,416,000 1,609,200 1.1364 0.862 0.854 0.869 0.846 0.892 1,873,610 0.8589 -3.39%
2023-06-28 0 1.180 1.170 1.180 1.160 1.230 1,218,000 1,438,980 1.1814 0.892 0.884 0.892 0.877 0.930 1,611,622 0.8929 -4.07%
2023-06-27 0 1.230 1.200 1.230 1.160 1.230 799,200 942,407 1.1792 0.930 0.907 0.930 0.877 0.930 1,057,478 0.8912 1.65%
2023-06-26 0 1.210 1.190 1.210 1.180 1.210 750,000 891,180 1.1882 0.914 0.899 0.914 0.892 0.914 992,378 0.8980 1.68%
2023-06-23 0 1.190 1.190 1.220 1.180 1.240 1,812,000 2,159,880 1.1920 0.899 0.899 0.922 0.892 0.937 2,397,585 0.9009 -4.80%
2023-06-21 0 1.250 1.210 1.240 1.220 1.260 1,753,200 2,164,140 1.2344 0.945 0.914 0.937 0.922 0.952 2,319,783 0.9329 -0.79%
2023-06-20 0 1.260 1.240 1.270 1.240 1.330 936,100 1,198,384 1.2802 0.952 0.937 0.960 0.937 1.005 1,238,620 0.9675 -4.55%
2023-06-19 0 1.320 1.310 1.330 1.250 1.360 14,730,000 19,698,120 1.3373 0.998 0.990 1.005 0.945 1.028 19,490,305 1.0107 5.60%
2023-06-16 0 1.250 1.240 1.250 1.200 1.250 930,000 1,145,580 1.2318 0.945 0.937 0.945 0.907 0.945 1,230,549 0.9310 0.00%
2023-06-15 0 1.250 1.220 1.250 1.150 1.250 3,234,000 3,941,940 1.2189 0.945 0.922 0.945 0.869 0.945 4,279,134 0.9212 3.31%
2023-06-14 0 1.210 1.210 1.230 1.200 1.340 5,412,000 6,860,880 1.2677 0.914 0.914 0.930 0.907 1.013 7,161,000 0.9581 -4.72%
2023-06-13 0 1.270 1.270 1.280 1.150 1.320 13,170,000 16,674,180 1.2661 0.960 0.960 0.967 0.869 0.998 17,426,159 0.9568 9.48%
2023-06-12 0 1.160 1.150 1.200 1.150 1.230 1,476,000 1,760,700 1.1929 0.877 0.869 0.907 0.869 0.930 1,953,000 0.9015 -6.45%
2023-06-09 0 1.240 1.230 1.250 1.210 1.260 1,758,000 2,180,940 1.2406 0.937 0.930 0.945 0.914 0.952 2,326,134 0.9376 -3.12%
2023-06-08 0 1.280 1.250 1.280 1.120 1.280 5,250,000 6,405,900 1.2202 0.967 0.945 0.967 0.846 0.967 6,946,646 0.9222 12.28%
2023-06-07 0 1.140 1.140 1.150 1.130 1.170 1,482,000 1,709,820 1.1537 0.862 0.862 0.869 0.854 0.884 1,960,939 0.8719 -3.39%
2023-06-06 0 1.180 1.170 1.190 1.140 1.200 924,000 1,082,280 1.1713 0.892 0.884 0.899 0.862 0.907 1,222,610 0.8852 -4.07%
2023-06-05 0 1.230 1.200 1.230 1.140 1.230 4,140,000 4,840,560 1.1692 0.930 0.907 0.930 0.862 0.930 5,477,927 0.8836 3.36%
2023-06-02 0 1.190 1.190 1.200 1.140 1.270 3,906,000 4,672,020 1.1961 0.899 0.899 0.907 0.862 0.960 5,168,305 0.9040 -5.56%
2023-06-01 0 1.260 1.240 1.260 1.170 1.350 4,308,220 5,353,348 1.2426 0.952 0.937 0.952 0.884 1.020 5,700,511 0.9391 -3.08%
2023-05-31 0 1.300 1.300 1.310 1.150 1.340 6,486,000 8,094,180 1.2479 0.982 0.982 0.990 0.869 1.013 8,582,085 0.9431 9.24%
2023-05-30 0 1.190 1.180 1.190 1.080 1.230 4,302,400 4,912,827 1.1419 0.899 0.892 0.899 0.816 0.930 5,692,810 0.8630 10.19%
2023-05-29 0 1.080 1.080 1.100 1.070 1.140 1,068,000 1,167,120 1.0928 0.816 0.816 0.831 0.809 0.862 1,413,146 0.8259 -3.57%
2023-05-25 0 1.120 1.120 1.130 1.050 1.130 3,888,000 4,260,840 1.0959 0.846 0.846 0.854 0.794 0.854 5,144,488 0.8282 0.00%
2023-05-24 0 1.120 1.070 1.120 1.030 1.130 6,084,000 6,676,260 1.0973 0.846 0.809 0.846 0.778 0.854 8,050,171 0.8293 2.75%
2023-05-23 0 1.090 1.060 1.090 0.960 1.130 33,282,000 35,872,620 1.0778 0.824 0.801 0.824 0.726 0.854 44,037,768 0.8146 2.83%
2023-05-22 0 1.060 1.060 1.070 0.990 1.100 28,530,000 29,812,860 1.0450 0.801 0.801 0.809 0.748 0.831 37,750,061 0.7897 9.28%
2023-05-19 0 0.970 0.970 0.980 0.900 1.030 31,248,000 29,954,640 0.9586 0.733 0.733 0.741 0.680 0.778 41,346,439 0.7245 6.59%
2023-05-18 0 0.910 0.910 0.920 0.880 1.050 19,242,000 17,482,980 0.9086 0.688 0.688 0.695 0.665 0.794 25,460,451 0.6867 -8.08%
2023-05-17 0 0.990 0.980 0.990 0.920 1.050 2,952,000 2,827,380 0.9578 0.748 0.741 0.748 0.695 0.794 3,906,000 0.7239 -1.98%
2023-05-16 0 1.010 1.010 1.030 0.970 1.300 13,008,000 13,951,080 1.0725 0.763 0.763 0.778 0.733 0.982 17,211,805 0.8106 -22.90%
2023-05-15 0 1.310 1.300 1.310 1.040 1.310 10,014,000 12,340,920 1.2324 0.990 0.982 0.990 0.786 0.990 13,250,232 0.9314 21.30%
2023-05-12 0 1.080 1.050 1.080 0.950 1.090 5,136,000 5,200,800 1.0126 0.816 0.794 0.816 0.718 0.824 6,795,805 0.7653 13.68%
2023-05-11 0 0.950 0.880 0.950 0.840 0.950 1,350,000 1,201,560 0.8900 0.718 0.665 0.718 0.635 0.718 1,786,280 0.6727 5.56%
2023-05-10 0 0.900 0.860 0.900 0.820 0.900 2,016,000 1,780,320 0.8831 0.680 0.650 0.680 0.620 0.680 2,667,512 0.6674 5.88%
2023-05-09 0 0.850 0.850 0.870 0.820 0.870 396,000 335,640 0.8476 0.642 0.642 0.658 0.620 0.658 523,976 0.6406 -2.30%
2023-05-08 0 0.870 0.850 0.910 0.820 0.900 564,000 472,020 0.8369 0.658 0.642 0.688 0.620 0.680 746,268 0.6325 0.00%
2023-05-05 0 0.870 0.870 0.900 0.870 0.930 912,000 814,920 0.8936 0.658 0.658 0.680 0.658 0.703 1,206,732 0.6753 -3.33%
2023-05-04 0 0.900 0.890 0.900 0.890 0.930 1,020,000 931,560 0.9133 0.680 0.673 0.680 0.673 0.703 1,349,634 0.6902 -2.17%
2023-05-03 0 0.920 0.920 0.930 0.900 0.980 948,000 876,420 0.9245 0.695 0.695 0.703 0.680 0.741 1,254,366 0.6987 -7.07%
2023-05-02 0 0.990 0.950 1.000 0.910 1.020 1,896,000 1,836,600 0.9687 0.748 0.718 0.756 0.688 0.771 2,508,732 0.7321 6.45%
2023-04-28 0 0.930 0.920 0.930 0.930 1.070 1,962,000 1,951,680 0.9947 0.703 0.695 0.703 0.703 0.809 2,596,061 0.7518 -5.10%
2023-04-27 0 0.980 0.950 0.980 0.870 0.980 5,334,000 5,167,380 0.9688 0.741 0.718 0.741 0.658 0.741 7,057,793 0.7322 5.38%
2023-04-26 0 0.930 0.930 0.950 0.800 0.950 8,256,000 7,546,140 0.9140 0.703 0.703 0.718 0.605 0.718 10,924,098 0.6908 10.71%
2023-04-25 0 0.840 0.830 0.840 0.800 0.930 10,380,000 9,023,640 0.8693 0.635 0.627 0.635 0.605 0.703 13,734,512 0.6570 -9.68%
2023-04-24 0 0.930 0.930 0.960 0.900 0.980 5,604,000 5,195,640 0.9271 0.703 0.703 0.726 0.680 0.741 7,415,049 0.7007 -1.06%
2023-04-21 0 0.940 0.930 0.940 0.920 1.070 2,226,000 2,172,660 0.9760 0.710 0.703 0.710 0.695 0.809 2,945,378 0.7377 -12.15%
2023-04-20 0 1.070 1.050 1.070 1.040 1.160 2,514,000 2,756,760 1.0966 0.809 0.794 0.809 0.786 0.877 3,326,451 0.8287 -4.46%
2023-04-19 0 1.120 1.120 1.130 1.110 1.340 6,528,000 7,998,420 1.2252 0.846 0.846 0.854 0.839 1.013 8,637,659 0.9260 -10.40%
2023-04-18 0 1.250 1.230 1.250 1.090 1.320 7,866,000 9,656,100 1.2276 0.945 0.930 0.945 0.824 0.998 10,408,061 0.9278 12.61%
2023-04-17 0 1.110 1.090 1.110 0.970 1.150 29,250,420 31,211,938 1.0671 0.839 0.824 0.839 0.733 0.869 38,703,300 0.8064 7.77%
2023-04-14 0 1.030 1.030 1.040 0.880 1.430 33,528,000 38,001,060 1.1334 0.778 0.778 0.786 0.665 1.081 44,363,268 0.8566 9.57%
2023-04-13 0 0.940 0.940 0.950 0.880 1.000 11,826,000 10,818,480 0.9148 0.710 0.710 0.718 0.665 0.756 15,647,817 0.6914 -1.05%
2023-04-12 0 0.950 0.940 0.950 0.670 1.050 32,262,000 28,472,820 0.8825 0.718 0.710 0.718 0.506 0.794 42,688,134 0.6670 46.15%
2023-04-11 0 0.650 0.630 0.650 0.620 0.670 1,980,000 1,289,640 0.6513 0.491 0.476 0.491 0.469 0.506 2,619,878 0.4923 4.84%
2023-04-06 0 0.620 0.650 0.660 0.600 0.680 7,410,000 4,859,460 0.6558 0.469 0.491 0.499 0.453 0.514 9,804,695 0.4956 -4.62%
2023-04-04 0 0.650 0.630 0.650 0.610 0.650 546,000 340,680 0.6240 0.491 0.476 0.491 0.461 0.491 722,451 0.4716 -1.52%
2023-04-03 0 0.660 0.620 0.660 0.600 0.660 594,000 373,200 0.6283 0.499 0.469 0.499 0.453 0.499 785,963 0.4748 4.76%
2023-03-31 0 0.630 0.610 0.630 0.610 0.630 726,000 447,540 0.6164 0.476 0.461 0.476 0.461 0.476 960,622 0.4659 0.00%
2023-03-30 0 0.630 0.630 0.650 0.620 0.650 1,122,000 706,680 0.6298 0.476 0.476 0.491 0.469 0.491 1,484,598 0.4760 -3.08%
2023-03-29 0 0.650 0.650 0.670 0.650 0.700 648,000 432,600 0.6676 0.491 0.491 0.506 0.491 0.529 857,415 0.5045 -7.14%
2023-03-28 0 0.700 0.690 0.730 0.600 0.770 9,220,000 5,989,635 0.6496 0.529 0.521 0.552 0.453 0.582 12,199,634 0.4910 12.90%
2023-03-27 0 0.620 0.620 0.630 0.620 0.660 3,000,000 1,863,540 0.6212 0.469 0.469 0.476 0.469 0.499 3,969,512 0.4695 -7.46%
2023-03-24 0 0.670 0.660 0.680 0.660 0.700 420,000 288,420 0.6867 0.506 0.499 0.514 0.499 0.529 555,732 0.5190 -2.90%
2023-03-23 0 0.690 0.670 0.690 0.670 0.690 486,000 331,740 0.6826 0.521 0.506 0.521 0.506 0.521 643,061 0.5159 -5.48%
2023-03-22 0 0.730 0.710 0.730 0.670 0.750 876,000 622,560 0.7107 0.552 0.537 0.552 0.506 0.567 1,159,098 0.5371 7.35%
2023-03-21 0 0.680 0.670 0.690 0.620 0.680 3,336,000 2,109,480 0.6323 0.514 0.506 0.521 0.469 0.514 4,414,098 0.4779 9.68%
2023-03-20 0 0.620 0.620 0.630 0.610 0.690 330,100 206,159 0.6245 0.469 0.469 0.476 0.461 0.521 436,779 0.4720 -6.06%
2023-03-17 0 0.660 0.660 0.670 0.640 0.680 462,000 301,740 0.6531 0.499 0.499 0.506 0.484 0.514 611,305 0.4936 0.00%
2023-03-16 0 0.660 0.660 0.670 0.650 0.720 1,257,600 851,280 0.6769 0.499 0.499 0.506 0.491 0.544 1,664,020 0.5116 -4.35%
2023-03-15 0 0.690 0.690 0.700 0.670 0.720 2,136,000 1,503,840 0.7040 0.521 0.521 0.529 0.506 0.544 2,826,293 0.5321 1.47%
2023-03-14 0 0.680 0.670 0.680 0.680 0.720 1,206,000 838,800 0.6955 0.514 0.506 0.514 0.514 0.544 1,595,744 0.5256 -6.85%
2023-03-13 0 0.730 0.730 0.750 0.700 0.760 570,000 416,640 0.7309 0.552 0.552 0.567 0.529 0.574 754,207 0.5524 -3.95%
2023-03-10 0 0.760 0.760 0.780 0.760 0.810 858,000 665,460 0.7756 0.574 0.574 0.589 0.574 0.612 1,135,280 0.5862 -5.00%
2023-03-09 0 0.800 0.800 0.810 0.790 0.840 528,000 426,360 0.8075 0.605 0.605 0.612 0.597 0.635 698,634 0.6103 -4.76%
2023-03-08 0 0.840 0.830 0.850 0.800 0.840 906,000 743,520 0.8207 0.635 0.627 0.642 0.605 0.635 1,198,793 0.6202 1.20%
2023-03-07 0 0.830 0.830 0.840 0.830 0.900 1,194,000 1,029,180 0.8620 0.627 0.627 0.635 0.627 0.680 1,579,866 0.6514 -6.74%
2023-03-06 0 0.890 0.880 0.900 0.890 0.930 1,320,000 1,189,320 0.9010 0.673 0.665 0.680 0.673 0.703 1,746,585 0.6809 -1.11%
2023-03-03 0 0.900 0.900 0.920 0.900 0.940 444,000 406,980 0.9166 0.680 0.680 0.695 0.680 0.710 587,488 0.6927 -4.26%
2023-03-02 0 0.940 0.930 0.950 0.910 0.990 1,362,150 1,268,832 0.9315 0.710 0.703 0.718 0.688 0.748 1,802,357 0.7040 -2.08%
2023-03-01 0 0.960 0.960 0.970 0.830 1.080 6,762,500 6,476,090 0.9576 0.726 0.726 0.733 0.627 0.816 8,947,942 0.7238 15.66%
2023-02-28 0 0.830 0.810 0.830 0.810 0.860 1,062,000 881,100 0.8297 0.627 0.612 0.627 0.612 0.650 1,405,207 0.6270 -1.19%
2023-02-27 0 0.840 0.820 0.840 0.820 0.910 3,558,000 2,996,040 0.8421 0.635 0.620 0.635 0.620 0.688 4,707,841 0.6364 -5.62%
2023-02-24 0 0.890 0.880 0.890 0.880 0.960 1,878,300 1,695,015 0.9024 0.673 0.665 0.673 0.665 0.726 2,485,312 0.6820 -6.32%
2023-02-23 0 0.950 0.940 0.950 0.930 0.990 798,000 759,480 0.9517 0.718 0.710 0.718 0.703 0.748 1,055,890 0.7193 -2.06%
2023-02-22 0 0.970 0.970 0.990 0.930 1.080 3,162,000 3,155,280 0.9979 0.733 0.733 0.748 0.703 0.816 4,183,866 0.7542 -1.02%
2023-02-21 0 0.980 0.980 1.000 0.970 1.040 2,966,000 2,957,290 0.9971 0.741 0.741 0.756 0.733 0.786 3,924,524 0.7535 -7.55%
2023-02-20 0 1.060 1.040 1.050 1.020 1.150 1,920,000 2,069,880 1.0781 0.801 0.786 0.794 0.771 0.869 2,540,488 0.8148 -7.83%
2023-02-17 0 1.150 1.150 1.170 1.100 1.180 1,698,000 1,916,820 1.1289 0.869 0.869 0.884 0.831 0.892 2,246,744 0.8532 1.77%
2023-02-16 0 1.130 1.130 1.150 1.120 1.210 1,590,000 1,826,340 1.1486 0.854 0.854 0.869 0.846 0.914 2,103,841 0.8681 -2.59%
2023-02-15 0 1.160 1.170 1.180 1.150 1.230 1,434,000 1,692,180 1.1800 0.877 0.884 0.892 0.869 0.930 1,897,427 0.8918 -5.69%
2023-02-14 0 1.230 1.220 1.240 1.180 1.300 3,492,000 4,353,600 1.2467 0.930 0.922 0.937 0.892 0.982 4,620,512 0.9422 -4.65%
2023-02-13 0 1.290 1.290 1.310 1.290 1.370 1,260,000 1,645,080 1.3056 0.975 0.975 0.990 0.975 1.035 1,667,195 0.9867 -5.15%
2023-02-10 0 1.360 1.350 1.390 1.360 1.470 2,286,000 3,191,220 1.3960 1.028 1.020 1.051 1.028 1.111 3,024,768 1.0550 0.74%
2023-02-09 0 1.350 1.340 1.350 1.310 1.450 5,455,700 7,535,968 1.3813 1.020 1.013 1.020 0.990 1.096 7,218,823 1.0439 -6.90%
2023-02-08 0 1.450 1.450 1.460 1.210 1.580 13,278,520 18,758,031 1.4127 1.096 1.096 1.103 0.914 1.194 17,569,749 1.0676 17.89%
2023-02-07 0 1.230 1.230 1.240 1.220 1.320 2,491,675 3,139,173 1.2599 0.930 0.930 0.937 0.922 0.998 3,296,911 0.9522 -5.38%
2023-02-06 0 1.300 1.280 1.300 1.250 1.390 4,176,000 5,441,760 1.3031 0.982 0.967 0.982 0.945 1.051 5,525,561 0.9848 -6.47%
2023-02-03 0 1.390 1.390 1.410 1.340 1.480 4,434,000 6,183,960 1.3947 1.051 1.051 1.066 1.013 1.119 5,866,939 1.0540 -0.71%
2023-02-02 0 1.400 1.400 1.410 1.350 1.490 6,612,000 9,298,980 1.4064 1.058 1.058 1.066 1.020 1.126 8,748,805 1.0629 -4.11%
2023-02-01 0 1.460 1.460 1.470 1.430 1.590 9,018,050 13,513,093 1.4984 1.103 1.103 1.111 1.081 1.202 11,932,420 1.1325 0.00%
2023-01-31 0 1.460 1.450 1.460 1.270 1.680 23,826,100 36,425,780 1.5288 1.103 1.096 1.103 0.960 1.270 31,525,998 1.1554 2.82%
2023-01-30 0 1.420 1.420 1.430 1.300 1.900 26,268,000 41,473,500 1.5789 1.073 1.073 1.081 0.982 1.436 34,757,049 1.1932 -29.00%
2023-01-27 0 2.000 2.000 2.010 1.780 2.350 25,637,900 54,238,470 2.1156 1.512 1.512 1.519 1.345 1.776 33,923,319 1.5989 -17.70%
2023-01-26 0 2.430 2.430 2.440 1.000 4.080 111,174,815 260,368,495 2.3420 1.836 1.836 1.844 0.756 3.084 147,103,261 1.7700 -89.53%
2023-01-20 1 - - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2023-01-09 0 23.20 23.00 23.20 22.75 25.40 4,766,400 112,619,755 23.628 17.53 17.38 17.53 17.19 19.20 6,306,761 17.857 -2.32%
2023-01-06 0 23.75 23.75 24.10 23.75 24.80 3,348,930 80,713,527 24.101 17.95 17.95 18.21 17.95 18.74 4,431,206 18.215 0.00%
2023-01-05 0 23.75 23.55 24.00 22.05 24.25 5,396,700 125,219,970 23.203 17.95 17.80 18.14 16.66 18.33 7,140,755 17.536 7.47%
2023-01-04 0 22.10 22.05 22.85 21.10 23.15 5,092,280 111,424,308 21.881 16.70 16.66 17.27 15.95 17.50 6,737,956 16.537 0.23%
2023-01-03 0 22.05 20.50 22.05 19.60 23.45 2,101,714 44,444,239 21.147 16.66 15.49 16.66 14.81 17.72 2,780,926 15.982 -6.17%
2022-12-30 0 23.50 22.50 23.50 22.60 23.85 799,640 18,717,666 23.408 17.76 17.00 17.76 17.08 18.02 1,058,060 17.691 0.00%
2022-12-29 0 23.50 23.05 23.95 22.90 23.95 1,866,600 43,374,720 23.237 17.76 17.42 18.10 17.31 18.10 2,469,830 17.562 -1.88%
2022-12-28 0 23.95 23.00 23.95 20.50 23.95 1,851,700 39,568,122 21.369 18.10 17.38 18.10 15.49 18.10 2,450,115 16.149 15.70%
2022-12-23 0 20.70 20.45 21.05 18.50 20.90 2,297,100 44,551,501 19.395 15.64 15.46 15.91 13.98 15.80 3,039,455 14.658 7.70%
2022-12-22 0 19.22 18.72 19.22 18.42 19.98 2,206,845 41,561,607 18.833 14.53 14.15 14.53 13.92 15.10 2,920,033 14.233 4.00%
2022-12-21 0 18.48 17.82 18.42 16.52 18.68 3,000,518 51,949,113 17.313 13.97 13.47 13.92 12.49 14.12 3,970,198 13.085 8.96%
2022-12-20 0 16.96 16.96 16.98 16.30 17.10 722,900 12,084,762 16.717 12.82 12.82 12.83 12.32 12.92 956,520 12.634 -2.75%
2022-12-19 0 17.44 16.50 16.58 15.40 17.50 1,828,100 29,686,620 16.239 13.18 12.47 12.53 11.64 13.23 2,418,888 12.273 0.35%
2022-12-16 0 17.38 16.34 16.88 15.82 17.40 3,857,660 62,539,873 16.212 13.14 12.35 12.76 11.96 13.15 5,104,343 12.252 5.46%
2022-12-15 0 16.48 16.26 16.50 15.82 16.84 1,064,225 17,216,220 16.177 12.45 12.29 12.47 11.96 12.73 1,408,151 12.226 -1.90%
2022-12-14 0 16.80 16.18 16.82 15.42 16.80 2,776,200 44,516,568 16.035 12.70 12.23 12.71 11.65 12.70 3,673,387 12.119 1.08%
2022-12-13 0 16.62 15.76 16.38 15.42 16.62 1,053,280 17,029,185 16.168 12.56 11.91 12.38 11.65 12.56 1,393,669 12.219 4.01%
2022-12-12 0 15.98 15.98 16.98 15.98 17.00 1,017,100 16,532,938 16.255 12.08 12.08 12.83 12.08 12.85 1,345,797 12.285 -6.88%
2022-12-09 0 17.16 15.76 16.92 15.60 17.16 1,665,160 26,755,924 16.068 12.97 11.91 12.79 11.79 12.97 2,203,291 12.144 6.06%
2022-12-08 0 16.18 15.64 16.18 15.36 16.64 5,280,496 82,056,982 15.540 12.23 11.82 12.23 11.61 12.58 6,986,998 11.744 1.13%
2022-12-07 0 16.00 15.90 16.00 15.64 16.68 1,026,250 16,790,495 16.361 12.09 12.02 12.09 11.82 12.61 1,357,904 12.365 -1.84%
2022-12-06 0 16.30 16.20 16.60 16.30 17.08 885,300 14,827,686 16.749 12.32 12.24 12.55 12.32 12.91 1,171,403 12.658 -5.89%
2022-12-05 0 17.32 16.50 17.38 16.40 17.40 1,382,860 23,557,309 17.035 13.09 12.47 13.14 12.39 13.15 1,829,760 12.875 2.97%
2022-12-02 0 16.82 16.80 16.82 16.72 17.36 1,273,250 21,629,095 16.987 12.71 12.70 12.71 12.64 13.12 1,684,727 12.838 -7.07%
2022-12-01 0 18.10 17.40 18.08 16.20 18.10 3,020,100 51,155,142 16.938 13.68 13.15 13.66 12.24 13.68 3,996,108 12.801 4.02%
2022-11-30 0 17.40 17.36 17.46 15.00 17.50 6,629,700 101,999,570 15.385 13.15 13.12 13.20 11.34 13.23 8,772,225 11.628 9.99%
2022-11-29 0 15.82 15.70 15.82 15.66 18.64 1,607,934 27,788,796 17.282 11.96 11.87 11.96 11.84 14.09 2,127,571 13.061 -1.98%
2022-11-28 0 16.14 16.10 16.38 16.00 16.76 924,527 15,020,369 16.247 12.20 12.17 12.38 12.09 12.67 1,223,307 12.278 0.87%
2022-11-25 0 16.00 15.70 16.00 15.54 16.00 960,000 15,216,720 15.851 12.09 11.87 12.09 11.74 12.09 1,270,244 11.979 3.09%
2022-11-24 0 15.52 15.48 15.76 15.52 16.40 1,152,000 18,518,160 16.075 11.73 11.70 11.91 11.73 12.39 1,524,293 12.149 -3.96%
2022-11-23 0 16.16 15.94 16.16 15.60 16.20 3,072,000 49,480,320 16.107 12.21 12.05 12.21 11.79 12.24 4,064,780 12.173 1.00%
2022-11-22 0 16.00 16.00 16.20 16.00 17.38 1,474,600 24,791,250 16.812 12.09 12.09 12.24 12.09 13.14 1,951,148 12.706 -4.31%
2022-11-21 0 16.72 16.24 16.72 15.32 16.72 1,455,600 23,138,016 15.896 12.64 12.27 12.64 11.58 12.64 1,926,007 12.013 2.96%
2022-11-18 0 16.24 16.22 16.24 14.20 16.24 9,918,926 147,069,390 14.827 12.27 12.26 12.27 10.73 12.27 13,124,433 11.206 6.56%
2022-11-17 0 15.24 15.42 15.72 15.24 15.98 821,500 12,832,304 15.621 11.52 11.65 11.88 11.52 12.08 1,086,985 11.805 -0.39%
2022-11-16 0 15.30 15.74 15.80 15.28 16.48 816,900 12,862,542 15.746 11.56 11.90 11.94 11.55 12.45 1,080,898 11.900 1.32%
2022-11-15 0 15.10 15.10 15.80 15.00 16.86 1,458,540 23,349,876 16.009 11.41 11.41 11.94 11.34 12.74 1,929,897 12.099 0.94%
2022-11-14 0 14.96 14.92 14.96 14.00 15.38 1,075,500 16,134,696 15.002 11.31 11.28 11.31 10.58 11.62 1,423,070 11.338 6.86%
2022-11-11 0 14.00 13.94 14.00 13.38 15.02 3,780,250 53,698,010 14.205 10.58 10.54 10.58 10.11 11.35 5,001,916 10.735 1.16%
2022-11-10 0 13.84 13.40 13.82 12.00 13.84 4,094,300 50,696,663 12.382 10.46 10.13 10.44 9.069 10.46 5,417,458 9.3580 10.02%
2022-11-09 0 12.58 12.18 12.58 11.68 13.44 1,516,450 18,937,565 12.488 9.507 9.205 9.507 8.827 10.16 2,006,522 9.4380 4.83%
2022-11-08 0 12.00 11.72 12.00 11.50 12.14 1,009,000 11,884,620 11.779 9.069 8.858 9.069 8.691 9.175 1,335,079 8.9018 2.56%
2022-11-07 0 11.70 11.10 11.72 11.04 12.00 2,082,000 24,182,040 11.615 8.842 8.389 8.858 8.344 9.069 2,754,841 8.7780 -3.94%
2022-11-04 0 12.18 11.64 12.18 10.70 12.24 4,329,000 48,464,460 11.195 9.205 8.797 9.205 8.087 9.251 5,728,006 8.4610 6.28%
2022-11-03 0 11.46 11.08 11.50 10.86 11.94 1,628,200 18,205,420 11.181 8.661 8.374 8.691 8.208 9.024 2,154,387 8.4504 3.06%
2022-11-02 0 11.12 10.96 11.12 10.72 11.92 1,122,050 12,383,835 11.037 8.404 8.283 8.404 8.102 9.009 1,484,664 8.3412 -6.87%
2022-11-01 0 11.94 11.38 11.94 11.70 12.30 1,474,000 17,439,800 11.832 9.024 8.601 9.024 8.842 9.296 1,950,354 8.9419 -1.81%
2022-10-31 0 12.16 11.60 12.16 11.34 12.16 1,182,000 13,905,240 11.764 9.190 8.767 9.190 8.570 9.190 1,563,988 8.8909 0.33%
2022-10-28 0 12.12 11.96 12.14 11.50 12.44 2,375,500 28,679,890 12.073 9.160 9.039 9.175 8.691 9.402 3,143,192 9.1244 1.51%
2022-10-27 0 11.94 11.14 11.94 9.860 12.00 5,326,200 57,560,952 10.807 9.024 8.419 9.024 7.452 9.069 7,047,472 8.1676 7.37%
2022-10-26 0 11.12 11.00 11.12 9.800 11.90 2,793,015 30,490,860 10.917 8.404 8.313 8.404 7.406 8.994 3,695,636 8.2505 -6.55%
2022-10-25 0 11.90 11.60 11.90 11.70 12.98 2,532,000 31,390,440 12.397 8.994 8.767 8.994 8.842 9.810 3,350,268 9.3695 -5.56%
2022-10-24 0 12.60 12.60 12.80 12.38 12.98 1,630,223 20,720,304 12.710 9.523 9.523 9.674 9.356 9.810 2,157,063 9.6058 -1.56%
2022-10-21 0 12.80 12.42 12.80 12.02 12.90 1,951,800 24,781,692 12.697 9.674 9.387 9.674 9.084 9.749 2,582,565 9.5958 4.07%
2022-10-20 0 12.30 12.26 13.30 11.36 13.42 2,545,369 31,659,443 12.438 9.296 9.266 10.05 8.585 10.14 3,367,958 9.4002 4.41%
2022-10-19 0 11.78 11.28 11.46 10.70 11.82 2,065,980 22,760,194 11.017 8.903 8.525 8.661 8.087 8.933 2,733,644 8.3260 4.62%
2022-10-18 0 11.26 11.26 11.28 10.30 11.26 1,650,000 17,759,160 10.763 8.510 8.510 8.525 7.784 8.510 2,183,232 8.1343 0.00%
2022-10-17 0 11.26 10.90 11.12 10.68 11.38 1,050,000 11,490,840 10.944 8.510 8.238 8.404 8.072 8.601 1,389,329 8.2708 -1.23%
2022-10-14 0 11.40 10.44 11.40 10.30 11.40 3,491,500 36,809,590 10.543 8.616 7.890 8.616 7.784 8.616 4,619,851 7.9677 5.95%
2022-10-13 0 10.76 10.20 10.76 10.08 10.98 1,284,000 13,400,880 10.437 8.132 7.709 8.132 7.618 8.298 1,698,951 7.8877 -2.18%
2022-10-12 0 11.00 10.50 11.00 9.720 11.06 2,034,850 21,499,335 10.566 8.313 7.935 8.313 7.346 8.359 2,692,454 7.9850 -1.43%
2022-10-11 0 11.16 11.02 11.16 10.20 11.20 2,517,200 26,778,182 10.638 8.434 8.328 8.434 7.709 8.465 3,330,685 8.0398 8.77%
2022-10-10 0 10.26 10.20 10.26 9.900 12.52 8,885,995 90,128,180 10.143 7.754 7.709 7.754 7.482 9.462 11,757,689 7.6655 -5.35%
2022-10-07 0 10.84 10.62 11.64 10.48 11.70 1,465,000 15,934,340 10.877 8.192 8.026 8.797 7.920 8.842 1,938,445 8.2202 1.12%
2022-10-06 0 10.72 10.52 10.80 9.900 11.42 1,637,690 17,169,061 10.484 8.102 7.951 8.162 7.482 8.631 2,166,943 7.9232 -4.11%
2022-10-05 0 11.18 10.80 11.18 10.72 12.30 1,836,284 20,805,404 11.330 8.449 8.162 8.449 8.102 9.296 2,429,717 8.5629 1.64%
2022-10-03 0 11.00 10.94 11.00 10.02 11.30 4,630,116 49,771,144 10.749 8.313 8.268 8.313 7.573 8.540 6,126,434 8.1240 8.91%
2022-09-30 0 10.10 9.900 10.16 9.800 10.20 1,646,802 16,546,769 10.048 7.633 7.482 7.679 7.406 7.709 2,179,000 7.5937 -1.94%
2022-09-29 0 10.30 9.980 10.34 9.800 10.80 3,306,575 33,590,450 10.159 7.784 7.542 7.815 7.406 8.162 4,375,163 7.6775 -1.90%
2022-09-28 0 10.50 10.22 10.50 9.950 10.70 1,812,287 18,805,756 10.377 7.935 7.724 7.935 7.520 8.087 2,397,965 7.8424 -0.94%
2022-09-27 0 10.60 10.48 10.60 10.02 10.60 2,483,912 25,399,932 10.226 8.011 7.920 8.011 7.573 8.011 3,286,640 7.7282 0.95%
2022-09-26 0 10.50 10.20 10.50 9.080 10.70 7,794,554 73,617,066 9.4447 7.935 7.709 7.935 6.862 8.087 10,313,526 7.1379 1.74%
2022-09-23 0 10.32 9.980 10.32 9.170 10.50 3,076,164 30,804,379 10.014 7.799 7.542 7.799 6.930 7.935 4,070,290 7.5681 13.16%
2022-09-22 0 9.120 8.850 9.120 8.510 9.600 2,876,553 25,336,827 8.8081 6.893 6.688 6.893 6.432 7.255 3,806,171 6.6568 6.67%
2022-09-21 0 8.550 8.310 8.550 8.300 8.550 3,835,700 32,160,851 8.3846 6.462 6.280 6.462 6.273 6.462 5,075,286 6.3368 1.79%
2022-09-20 0 8.400 8.400 8.480 7.900 9.100 4,754,537 40,169,731 8.4487 6.348 6.348 6.409 5.971 6.877 6,291,064 6.3852 -4.98%
2022-09-19 0 8.840 - 8.700 8.460 9.000 2,665,200 22,821,726 8.5629 6.681 - 6.575 6.394 6.802 3,526,515 6.4715 0.91%
2022-09-16 0 8.760 8.750 8.820 8.550 9.010 1,466,620 12,954,448 8.8329 6.620 6.613 6.666 6.462 6.809 1,940,589 6.6755 0.11%
2022-09-15 0 8.750 8.470 8.640 6.900 8.880 3,199,607 24,535,360 7.6682 6.613 6.401 6.530 5.215 6.711 4,233,626 5.7954 21.70%
2022-09-14 0 7.190 7.040 7.190 6.410 7.450 7,478,976 49,983,179 6.6832 5.434 5.321 5.434 4.844 5.630 9,895,962 5.0509 2.86%
2022-09-13 0 6.990 6.910 6.990 6.410 7.000 934,328 6,081,979 6.5095 5.283 5.222 5.283 4.844 5.290 1,236,275 4.9196 9.22%
2022-09-09 0 6.400 6.380 - 6.350 6.600 1,212,300 7,790,379 6.4261 4.837 4.822 - 4.799 4.988 1,604,080 4.8566 2.07%
2022-09-08 0 6.270 6.260 6.390 5.870 6.350 1,694,545 10,441,712 6.1620 4.739 4.731 4.829 4.436 4.799 2,242,172 4.6570 0.48%
2022-09-07 0 6.240 6.000 6.350 6.110 6.500 2,264,383 14,303,559 6.3168 4.716 4.535 4.799 4.618 4.912 2,996,165 4.7740 -1.58%
2022-09-06 0 6.340 6.330 6.440 6.200 7.300 1,955,900 12,840,920 6.5652 4.792 4.784 4.867 4.686 5.517 2,587,990 4.9617 -14.32%
2022-09-05 0 7.400 7.050 7.410 6.940 7.500 1,912,668 13,789,310 7.2095 5.593 5.328 5.600 5.245 5.668 2,530,786 5.4486 -0.13%
2022-09-02 0 7.410 7.410 7.730 6.530 7.650 2,961,609 21,645,303 7.3086 5.600 5.600 5.842 4.935 5.782 3,918,714 5.5236 13.65%
2022-09-01 0 6.520 6.230 6.560 6.280 6.520 1,907,638 12,084,628 6.3349 4.928 4.708 4.958 4.746 4.928 2,524,131 4.7876 1.72%
2022-08-31 0 6.410 6.300 6.430 6.070 6.410 1,935,850 12,024,480 6.2115 4.844 4.761 4.860 4.587 4.844 2,561,460 4.6944 0.63%
2022-08-30 0 6.370 6.250 6.480 6.000 6.560 2,157,958 13,732,136 6.3635 4.814 4.724 4.897 4.535 4.958 2,855,347 4.8093 -2.90%
2022-08-29 0 6.560 6.560 6.900 6.550 6.970 4,921,520 33,047,819 6.7150 4.958 4.958 5.215 4.950 5.268 6,512,011 5.0749 -4.37%
2022-08-26 0 6.860 6.860 7.170 6.100 7.200 3,380,410 23,279,013 6.8864 5.185 5.185 5.419 4.610 5.441 4,472,860 5.2045 12.27%
2022-08-25 0 6.110 6.100 6.200 4.920 6.250 3,481,035 19,010,942 5.4613 4.618 4.610 4.686 3.718 4.724 4,606,004 4.1274 27.03%
2022-08-24 0 4.810 4.800 4.920 4.780 4.970 2,077,000 10,109,420 4.8673 3.635 3.628 3.718 3.613 3.756 2,748,226 3.6785 -0.62%
2022-08-23 0 4.840 4.750 4.900 4.700 4.940 3,077,850 14,689,563 4.7727 3.658 3.590 3.703 3.552 3.733 4,072,521 3.6070 1.89%
2022-08-22 0 4.750 4.610 4.780 4.550 4.830 1,087,200 5,128,152 4.7168 3.590 3.484 3.613 3.439 3.650 1,438,551 3.5648 -1.25%
2022-08-19 0 4.810 4.810 4.900 4.740 5.000 4,416,339 21,321,530 4.8279 3.635 3.635 3.703 3.582 3.779 5,843,571 3.6487 -1.43%
2022-08-18 0 4.880 4.750 4.880 4.050 5.000 1,539,100 6,659,451 4.3268 3.688 3.590 3.688 3.061 3.779 2,036,492 3.2701 18.73%
2022-08-17 0 4.110 4.110 4.120 3.750 4.280 5,279,400 21,049,938 3.9872 3.106 3.106 3.114 2.834 3.235 6,985,548 3.0134 7.59%
2022-08-16 0 3.820 3.810 3.880 3.730 3.860 1,807,185 6,887,224 3.8110 2.887 2.879 2.932 2.819 2.917 2,391,214 2.8802 0.00%
2022-08-15 0 3.820 3.820 3.900 3.610 3.900 2,686,200 10,214,994 3.8028 2.887 2.887 2.947 2.728 2.947 3,554,301 2.8740 0.26%
2022-08-12 0 3.810 3.700 3.810 2.000 3.890 2,721,600 10,434,714 3.8340 2.879 2.796 2.879 1.512 2.940 3,601,141 2.8976 1.33%
2022-08-11 0 3.760 3.760 3.840 3.300 4.110 4,633,200 18,006,327 3.8864 2.842 2.842 2.902 2.494 3.106 6,130,515 2.9372 -12.56%
2022-08-10 0 4.300 4.100 4.310 3.840 4.410 6,235,655 26,832,693 4.3031 3.250 3.099 3.257 2.902 3.333 8,250,836 3.2521 -3.59%
2022-08-09 0 4.460 4.230 4.460 3.500 5.000 14,084,280 61,644,158 4.3768 3.371 3.197 3.371 2.645 3.779 18,635,907 3.3078 -0.89%
2022-08-08 0 4.500 4.460 4.500 4.110 4.610 10,048,316 43,568,307 4.3359 3.401 3.371 3.401 3.106 3.484 13,295,638 3.2769 7.14%
2022-08-05 0 4.200 3.950 4.200 3.390 4.200 6,680,613 23,484,725 3.5154 3.174 2.985 3.174 2.562 3.174 8,839,592 2.6568 23.53%
2022-08-04 0 3.400 3.400 3.520 3.340 3.680 5,015,384 17,164,008 3.4223 2.570 2.570 2.660 2.524 2.781 6,636,209 2.5864 -2.86%
2022-08-03 0 3.500 3.400 3.560 3.400 3.800 5,221,900 18,560,751 3.5544 2.645 2.570 2.691 2.570 2.872 6,909,465 2.6863 -2.78%
2022-08-02 0 3.600 3.520 3.600 3.410 3.660 1,160,100 4,062,045 3.5015 2.721 2.660 2.721 2.577 2.766 1,535,010 2.6463 0.28%
2022-08-01 0 3.590 3.590 3.770 3.550 3.790 2,455,000 8,986,678 3.6606 2.713 2.713 2.849 2.683 2.864 3,248,384 2.7665 -3.23%
2022-07-29 0 3.710 3.700 3.710 3.650 3.850 3,406,570 12,717,676 3.7333 2.804 2.796 2.804 2.759 2.910 4,507,474 2.8215 2.77%
2022-07-28 0 3.610 3.540 3.610 3.490 3.660 2,735,420 9,844,027 3.5987 2.728 2.675 2.728 2.638 2.766 3,619,428 2.7198 -0.82%
2022-07-27 0 3.640 3.570 3.640 3.450 3.650 2,328,175 8,365,375 3.5931 2.751 2.698 2.751 2.607 2.759 3,080,573 2.7155 10.30%
2022-07-26 0 3.300 3.300 3.340 2.930 3.300 4,389,964 13,680,039 3.1162 2.494 2.494 2.524 2.214 2.494 5,808,672 2.3551 12.63%
2022-07-25 0 2.930 2.810 2.930 2.700 2.980 1,247,400 3,549,684 2.8457 2.214 2.124 2.214 2.041 2.252 1,650,523 2.1506 -6.09%
2022-07-22 0 3.120 2.980 3.130 2.860 3.130 5,975,828 18,217,860 3.0486 2.358 2.252 2.366 2.161 2.366 7,907,041 2.3040 5.05%
2022-07-21 0 2.970 2.970 2.990 2.050 2.990 7,665,546 21,226,071 2.7690 2.245 2.245 2.260 1.549 2.260 10,142,826 2.0927 40.76%
2022-07-20 0 2.110 2.090 2.150 2.090 2.150 5,808,000 12,207,660 2.1019 1.595 1.580 1.625 1.580 1.625 7,684,976 1.5885 -0.94%
2022-07-19 0 2.130 2.100 2.220 2.100 2.200 291,600 623,052 2.1367 1.610 1.587 1.678 1.587 1.663 385,837 1.6148 1.43%
2022-07-18 0 2.100 2.100 2.190 2.070 2.200 1,093,200 2,307,048 2.1104 1.587 1.587 1.655 1.564 1.663 1,446,490 1.5949 -4.11%
2022-07-15 0 2.190 2.140 2.200 2.100 2.190 517,346 1,109,637 2.1449 1.655 1.617 1.663 1.587 1.655 684,537 1.6210 3.30%
2022-07-14 0 2.120 2.120 2.190 2.080 2.200 812,700 1,741,569 2.1429 1.602 1.602 1.655 1.572 1.663 1,075,341 1.6196 0.47%
2022-07-13 0 2.110 2.100 2.190 2.090 2.180 2,946,100 6,192,145 2.1018 1.595 1.587 1.655 1.580 1.648 3,898,193 1.5885 0.00%
2022-07-12 0 2.110 2.100 2.130 2.090 2.110 251,110 526,412 2.0963 1.595 1.587 1.610 1.580 1.595 332,261 1.5843 0.48%
2022-07-11 0 2.100 2.050 2.140 2.000 2.200 979,200 2,026,431 2.0695 1.587 1.549 1.617 1.512 1.663 1,295,649 1.5640 5.00%
2022-07-08 0 2.000 1.990 2.000 1.850 2.040 961,950 1,823,799 1.8959 1.512 1.504 1.512 1.398 1.542 1,272,824 1.4329 8.11%
2022-07-07 0 1.850 1.810 1.850 1.820 1.860 18,000 33,180 1.8433 1.398 1.368 1.398 1.375 1.406 23,817 1.3931 0.00%
2022-07-06 0 1.850 1.810 1.910 1.820 1.850 330,000 610,320 1.8495 1.398 1.368 1.444 1.375 1.398 436,646 1.3977 0.00%
2022-07-05 0 1.850 1.840 1.890 1.840 1.930 675,869 1,276,410 1.8885 1.398 1.391 1.428 1.391 1.459 894,290 1.4273 0.00%
2022-07-04 0 1.850 1.830 1.930 1.850 1.960 180,000 337,260 1.8737 1.398 1.383 1.459 1.398 1.481 238,171 1.4160 -1.60%
2022-06-30 0 1.880 1.850 1.960 1.880 1.980 153,150 298,261 1.9475 1.421 1.398 1.481 1.421 1.496 202,644 1.4719 -4.08%
2022-06-29 0 1.960 1.820 1.960 1.830 1.970 624,000 1,158,300 1.8563 1.481 1.375 1.481 1.383 1.489 825,659 1.4029 7.69%
2022-06-28 0 1.820 1.790 1.910 1.800 1.820 4,050,000 7,359,660 1.8172 1.375 1.353 1.444 1.360 1.375 5,358,841 1.3734 1.11%
2022-06-27 0 1.800 1.800 1.890 1.800 1.800 2,190,050 3,942,087 1.8000 1.360 1.360 1.428 1.360 1.360 2,897,810 1.3604 -7.69%
2022-06-24 0 1.950 1.690 1.980 - - 0 0 - 1.474 1.277 1.496 - - 0 - 0.00%
2022-06-23 0 1.950 1.520 1.980 - - 0 0 - 1.474 1.149 1.496 - - 0 - 0.00%
2022-06-22 0 1.950 1.350 1.950 - - 0 0 - 1.474 1.020 1.474 - - 0 - -0.51%
2022-06-21 0 1.960 1.840 1.960 1.860 1.970 19,500 37,455 1.9208 1.481 1.391 1.481 1.406 1.489 25,802 1.4516 10.73%
2022-06-20 0 1.770 1.130 1.950 1.770 1.990 24,300 45,510 1.8728 1.338 0.854 1.474 1.338 1.504 32,153 1.4154 -10.61%
2022-06-17 0 1.980 1.830 1.990 1.830 1.990 72,000 135,060 1.8758 1.496 1.383 1.504 1.383 1.504 95,268 1.4177 8.20%
2022-06-16 0 1.830 1.830 1.970 1.830 1.980 30,300 57,240 1.8891 1.383 1.383 1.489 1.383 1.496 40,092 1.4277 -1.61%
2022-06-15 0 1.860 1.260 1.900 1.800 2.000 279,620 524,579 1.8760 1.406 0.952 1.436 1.360 1.512 369,985 1.4178 4.49%
2022-06-14 0 1.780 - 1.900 1.780 2.000 11,066,145 19,923,513 1.8004 1.345 - 1.436 1.345 1.512 14,642,399 1.3607 -1.11%
2022-06-13 0 1.800 - 1.800 1.800 1.800 30,000 54,000 1.8000 1.360 - 1.360 1.360 1.360 39,695 1.3604 0.00%
2022-06-10 0 1.800 - 1.800 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
2022-06-09 0 1.800 - 1.800 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
2022-06-08 0 1.800 - 1.880 - - 0 0 - 1.360 - 1.421 - - 0 - 0.00%
2022-06-07 0 1.800 - 1.850 - - 0 0 - 1.360 - 1.398 - - 0 - 0.00%
2022-06-06 0 1.800 - 1.880 - - 0 0 - 1.360 - 1.421 - - 0 - 0.00%
2022-06-02 0 1.800 - 1.850 - - 0 0 - 1.360 - 1.398 - - 0 - 0.00%
2022-06-01 0 1.800 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2022-05-31 0 1.800 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2022-05-30 0 1.800 - 1.800 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
2022-05-27 0 1.800 - 1.900 - - 0 0 - 1.360 - 1.436 - - 0 - 0.00%
2022-05-26 0 1.800 - 1.800 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
2022-05-25 0 1.800 - 1.800 - - 0 0 - 1.360 - 1.360 - - 0 - -1.10%
2022-05-24 0 1.820 - 1.850 - - 1,200 2,112 1.7600 1.375 - 1.398 - - 1,588 1.3301 0.00%
2022-05-23 0 1.820 - 1.880 - - 0 0 - 1.375 - 1.421 - - 0 - 0.00%
2022-05-20 0 1.820 - 1.820 - - 2,100 3,255 1.5500 1.375 - 1.375 - - 2,779 1.1714 0.00%
2022-05-19 0 1.820 - 1.880 - - 0 0 - 1.375 - 1.421 - - 0 - 0.00%
2022-05-18 0 1.820 - 1.820 - - 0 0 - 1.375 - 1.375 - - 0 - 0.00%
2022-05-17 0 1.820 0.980 1.820 - - 0 0 - 1.375 0.741 1.375 - - 0 - 0.00%
2022-05-16 0 1.820 - 1.820 1.820 1.820 12,000 21,840 1.8200 1.375 - 1.375 1.375 1.375 15,878 1.3755 0.55%
2022-05-13 0 1.810 1.650 1.810 1.810 1.810 30,000 54,300 1.8100 1.368 1.247 1.368 1.368 1.368 39,695 1.3679 0.56%
2022-05-12 0 1.800 - 1.800 1.800 1.800 6,504,010 11,707,216 1.8000 1.360 - 1.360 1.360 1.360 8,605,916 1.3604 2.86%
2022-05-11 0 1.750 - 1.800 - - 0 0 - 1.323 - 1.360 - - 0 - 0.00%
2022-05-10 0 1.750 - 1.800 - - 0 0 - 1.323 - 1.360 - - 0 - 0.00%
2022-05-06 0 1.750 - 1.800 - - 0 0 - 1.323 - 1.360 - - 0 - 0.00%
2022-05-05 0 1.750 1.070 1.800 - - 0 0 - 1.323 0.809 1.360 - - 0 - 0.00%
2022-05-04 0 1.750 1.510 1.850 - - 0 0 - 1.323 1.141 1.398 - - 0 - 0.00%
2022-05-03 0 1.750 1.530 1.880 - - 0 0 - 1.323 1.156 1.421 - - 0 - 0.00%
2022-04-29 0 1.750 1.550 1.750 - - 0 0 - 1.323 1.171 1.323 - - 0 - 0.00%
2022-04-28 0 1.750 1.750 1.800 1.690 1.770 2,527,000 4,373,320 1.7306 1.323 1.323 1.360 1.277 1.338 3,343,652 1.3079 2.94%
2022-04-27 0 1.700 1.570 1.700 1.650 1.700 24,000 39,960 1.6650 1.285 1.187 1.285 1.247 1.285 31,756 1.2583 0.59%
2022-04-26 0 1.690 1.690 1.700 1.690 1.690 18,000 30,420 1.6900 1.277 1.277 1.285 1.277 1.277 23,817 1.2772 -3.43%
2022-04-25 0 1.750 1.700 1.790 1.650 1.750 126,000 214,020 1.6986 1.323 1.285 1.353 1.247 1.323 166,720 1.2837 -0.57%
2022-04-22 0 1.760 1.700 1.760 - - 0 0 - 1.330 1.285 1.330 - - 0 - 0.00%
2022-04-21 0 1.760 1.730 1.900 - - 0 0 - 1.330 1.307 1.436 - - 0 - 0.00%
2022-04-20 0 1.760 1.740 1.900 - - 0 0 - 1.330 1.315 1.436 - - 0 - 0.00%
2022-04-19 0 1.760 1.740 1.800 1.760 1.780 58,800 103,656 1.7629 1.330 1.315 1.360 1.330 1.345 77,802 1.3323 -1.12%
2022-04-14 0 1.780 1.730 1.780 1.770 1.790 30,000 53,460 1.7820 1.345 1.307 1.345 1.338 1.353 39,695 1.3468 2.89%
2022-04-13 0 1.730 1.690 1.770 1.670 1.790 6,804,225 11,450,761 1.6829 1.307 1.277 1.338 1.262 1.353 9,003,151 1.2719 2.37%
2022-04-12 0 1.690 1.620 1.750 1.620 1.800 104,430 178,593 1.7102 1.277 1.224 1.323 1.224 1.360 138,179 1.2925 2.42%
2022-04-11 0 1.650 1.680 1.800 1.490 1.700 411,600 644,982 1.5670 1.247 1.270 1.360 1.126 1.285 544,617 1.1843 6.45%
2022-04-08 0 1.550 1.400 1.550 1.450 1.560 96,000 141,420 1.4731 1.171 1.058 1.171 1.096 1.179 127,024 1.1133 6.90%
2022-04-07 0 1.450 1.350 1.500 1.400 1.450 139,288 194,675 1.3976 1.096 1.020 1.134 1.058 1.096 184,302 1.0563 5.07%
2022-04-06 0 1.380 1.300 1.380 1.340 1.380 78,000 105,480 1.3523 1.043 0.982 1.043 1.013 1.043 103,207 1.0220 6.98%
2022-04-04 0 1.290 1.280 1.300 1.300 1.300 60,000 78,000 1.3000 0.975 0.967 0.982 0.982 0.982 79,390 0.9825 -0.77%
2022-04-01 0 1.300 1.300 1.330 1.290 1.300 114,000 148,080 1.2989 0.982 0.982 1.005 0.975 0.982 150,841 0.9817 0.00%
2022-03-31 0 1.300 1.300 1.340 1.300 1.300 54,020 70,164 1.2989 0.982 0.982 1.013 0.982 0.982 71,478 0.9816 -3.70%
2022-03-30 0 1.350 1.310 1.380 1.310 1.370 71,250 95,427 1.3393 1.020 0.990 1.043 0.990 1.035 94,276 1.0122 -8.78%
2022-03-29 0 1.480 1.320 1.480 - - 0 0 - 1.119 0.998 1.119 - - 0 - 0.00%
2022-03-28 0 1.480 1.300 1.480 - - 0 0 - 1.119 0.982 1.119 - - 0 - -0.67%
2022-03-25 0 1.490 1.330 1.490 1.330 1.590 42,000 59,160 1.4086 1.126 1.005 1.126 1.005 1.202 55,573 1.0645 6.43%
2022-03-24 0 1.400 1.330 1.500 1.330 1.400 744,000 1,035,840 1.3923 1.058 1.005 1.134 1.005 1.058 984,439 1.0522 0.00%
2022-03-23 0 1.400 1.360 1.560 1.400 1.430 24,075 34,065 1.4150 1.058 1.028 1.179 1.058 1.081 31,855 1.0694 3.70%
2022-03-22 0 1.350 1.350 - 1.350 1.350 6,000 8,100 1.3500 1.020 1.020 - 1.020 1.020 7,939 1.0203 0.00%
2022-03-21 0 1.350 1.300 1.550 1.350 1.350 84,000 113,400 1.3500 1.020 0.982 1.171 1.020 1.020 111,146 1.0203 -4.26%
2022-03-18 0 1.410 1.300 - - - 0 0 - 1.066 0.982 - - - 0 - 0.00%
2022-03-17 0 1.410 1.310 1.550 1.310 1.410 48,200 67,096 1.3920 1.066 0.990 1.171 0.990 1.066 63,777 1.0520 7.63%
2022-03-16 0 1.310 1.300 1.440 1.310 1.350 66,000 88,860 1.3464 0.990 0.982 1.088 0.990 1.020 87,329 1.0175 -6.43%
2022-03-15 0 1.400 1.350 1.440 1.350 1.400 73,621 100,745 1.3684 1.058 1.020 1.088 1.020 1.058 97,413 1.0342 0.72%
2022-03-14 0 1.390 1.350 1.480 1.390 1.390 27,300 37,947 1.3900 1.051 1.020 1.119 1.051 1.051 36,123 1.0505 -3.47%
2022-03-11 0 1.440 1.390 1.580 - - 0 0 - 1.088 1.051 1.194 - - 0 - 0.00%
2022-03-10 0 1.440 1.390 1.480 - - 0 0 - 1.088 1.051 1.119 - - 0 - -0.69%
2022-03-09 0 1.450 1.390 1.490 - - 0 0 - 1.096 1.051 1.126 - - 0 - -0.68%
2022-03-08 0 1.460 1.400 1.510 - - 0 0 - 1.103 1.058 1.141 - - 0 - -0.68%
2022-03-07 0 1.470 1.430 1.540 - - 7,200 9,324 1.2950 1.111 1.081 1.164 - - 9,527 0.9787 0.00%
2022-03-04 0 1.470 1.440 1.500 1.500 1.500 20,139 29,879 1.4836 1.111 1.088 1.134 1.134 1.134 26,647 1.1213 -2.00%
2022-03-03 0 1.500 1.460 1.510 1.470 1.500 35,116 51,820 1.4757 1.134 1.103 1.141 1.111 1.134 46,464 1.1153 4.90%
2022-03-02 0 1.430 1.430 1.510 1.430 1.490 111,450 161,284 1.4471 1.081 1.081 1.141 1.081 1.126 147,467 1.0937 0.00%
2022-03-01 0 1.430 1.430 1.490 - - 0 0 - 1.081 1.081 1.126 - - 0 - 0.00%
2022-02-28 0 1.430 1.300 1.480 1.430 1.430 45,600 65,100 1.4276 1.081 0.982 1.119 1.081 1.081 60,337 1.0789 -1.38%
2022-02-25 0 1.450 1.430 1.510 - - 0 0 - 1.096 1.081 1.141 - - 0 - 0.00%
2022-02-24 0 1.450 1.450 1.490 1.450 1.450 50,550 73,170 1.4475 1.096 1.096 1.126 1.096 1.096 66,886 1.0939 0.00%
2022-02-23 0 1.450 1.450 1.510 - - 0 0 - 1.096 1.096 1.141 - - 0 - 0.00%
2022-02-22 0 1.450 1.450 1.500 - - 0 0 - 1.096 1.096 1.134 - - 0 - 0.00%
2022-02-21 0 1.450 1.450 1.490 1.450 1.450 12,375 17,932 1.4491 1.096 1.096 1.126 1.096 1.096 16,374 1.0951 1.40%
2022-02-18 0 1.430 1.430 1.520 1.430 1.430 30,000 42,900 1.4300 1.081 1.081 1.149 1.081 1.081 39,695 1.0807 -4.67%
2022-02-17 0 1.500 1.430 1.500 - - 150 210 1.4000 1.134 1.081 1.134 - - 198 1.0581 0.00%
2022-02-16 0 1.500 1.430 1.500 - - 0 0 - 1.134 1.081 1.134 - - 0 - 0.00%
2022-02-15 0 1.500 1.430 1.520 - - 0 0 - 1.134 1.081 1.149 - - 0 - 0.00%
2022-02-14 0 1.500 1.430 1.520 - - 4,500 6,300 1.4000 1.134 1.081 1.149 - - 5,954 1.0581 0.00%
2022-02-11 0 1.500 1.430 1.500 - - 0 0 - 1.134 1.081 1.134 - - 0 - 0.00%
2022-02-10 0 1.500 1.470 1.530 1.470 1.500 60,787 89,629 1.4745 1.134 1.111 1.156 1.111 1.134 80,432 1.1144 0.67%
2022-02-09 0 1.490 1.430 1.490 1.490 1.490 30,000 44,700 1.4900 1.126 1.081 1.126 1.126 1.126 39,695 1.1261 6.43%
2022-02-08 0 1.400 1.400 1.500 1.380 1.440 27,600 38,304 1.3878 1.058 1.058 1.134 1.043 1.088 36,520 1.0489 -6.04%
2022-02-07 0 1.490 1.450 1.520 - - 0 0 - 1.126 1.096 1.149 - - 0 - -0.67%
2022-02-04 0 1.500 1.460 1.560 1.500 1.580 18,000 27,480 1.5267 1.134 1.103 1.179 1.134 1.194 23,817 1.1538 0.00%
2022-01-31 0 1.500 1.360 1.560 - - 0 0 - 1.134 1.028 1.179 - - 0 - 0.00%
2022-01-28 0 1.500 1.360 1.540 - - 0 0 - 1.134 1.028 1.164 - - 0 - 0.00%
2022-01-27 0 1.500 1.390 1.530 1.350 1.500 12,000 17,100 1.4250 1.134 1.051 1.156 1.020 1.134 15,878 1.0770 4.17%
2022-01-26 0 1.440 1.400 1.530 - - 714,900 1,000,809 1.3999 1.088 1.058 1.156 - - 945,935 1.0580 0.00%
2022-01-25 0 1.440 1.340 1.530 - - 0 0 - 1.088 1.013 1.156 - - 0 - 0.00%
2022-01-24 0 1.440 1.440 1.530 - - 0 0 - 1.088 1.088 1.156 - - 0 - 0.00%
2022-01-21 0 1.440 1.440 1.540 1.440 1.440 328,272 472,319 1.4388 1.088 1.088 1.164 1.088 1.088 434,360 1.0874 -1.37%
2022-01-20 0 1.460 1.390 1.500 1.460 1.500 35,400 52,260 1.4763 1.103 1.051 1.134 1.103 1.134 46,840 1.1157 -3.31%
2022-01-19 0 1.510 1.500 1.550 1.510 1.520 36,000 54,420 1.5117 1.141 1.134 1.171 1.141 1.149 47,634 1.1425 -2.58%
2022-01-18 0 1.550 1.520 1.600 - - 0 0 - 1.171 1.149 1.209 - - 0 - 0.00%
2022-01-17 0 1.550 1.550 1.610 1.550 1.550 73,200 113,376 1.5489 1.171 1.171 1.217 1.171 1.171 96,856 1.1706 -4.32%
2022-01-14 0 1.620 1.500 1.620 - - 0 0 - 1.224 1.134 1.224 - - 0 - -0.61%
2022-01-13 0 1.630 1.620 1.660 1.620 1.630 378,000 615,960 1.6295 1.232 1.224 1.255 1.224 1.232 500,159 1.2315 0.00%
2022-01-12 0 1.630 1.610 1.640 1.610 1.630 724,200 1,166,298 1.6105 1.232 1.217 1.239 1.217 1.232 958,240 1.2171 -0.61%
2022-01-11 0 1.640 1.640 1.680 1.520 1.790 1,884,564 3,151,101 1.6721 1.239 1.239 1.270 1.149 1.353 2,493,600 1.2637 7.89%
2022-01-10 0 1.520 1.470 1.520 1.500 1.520 49,500 74,490 1.5048 1.149 1.111 1.149 1.134 1.149 65,497 1.1373 1.33%
2022-01-07 0 1.500 1.480 1.520 1.490 1.560 253,500 381,435 1.5047 1.134 1.119 1.149 1.126 1.179 335,424 1.1372 0.67%
2022-01-06 0 1.490 1.350 1.490 1.300 1.510 2,514,644 3,753,483 1.4926 1.126 1.020 1.126 0.982 1.141 3,327,303 1.1281 4.93%
2022-01-05 0 1.420 1.320 1.430 1.300 1.420 72,000 96,540 1.3408 1.073 0.998 1.081 0.982 1.073 95,268 1.0133 -2.07%
2022-01-04 0 1.450 1.300 1.450 - - 1,300 1,664 1.2800 1.096 0.982 1.096 - - 1,720 0.9674 -3.33%
2022-01-03 0 1.500 1.300 1.500 - - 0 0 - 1.134 0.982 1.134 - - 0 - 0.00%
2021-12-31 0 1.500 1.400 1.500 - - 0 0 - 1.134 1.058 1.134 - - 0 - 0.00%
2021-12-30 0 1.500 1.330 1.550 1.490 1.500 30,000 44,820 1.4940 1.134 1.005 1.171 1.126 1.134 39,695 1.1291 2.74%
2021-12-29 0 1.460 1.300 1.460 1.270 1.460 53,700 72,888 1.3573 1.103 0.982 1.103 0.960 1.103 71,054 1.0258 4.29%
2021-12-28 0 1.400 1.270 1.470 - - 0 0 - 1.058 0.960 1.111 - - 0 - 0.00%
2021-12-24 0 1.400 1.280 1.460 - - 0 0 - 1.058 0.967 1.103 - - 0 - 0.00%
2021-12-23 0 1.400 1.350 1.450 1.400 1.400 16,800 22,848 1.3600 1.058 1.020 1.096 1.058 1.058 22,229 1.0278 0.00%
2021-12-22 0 1.400 1.290 1.460 - - 6,000 7,980 1.3300 1.058 0.975 1.103 - - 7,939 1.0052 0.00%
2021-12-21 0 1.400 1.190 1.400 1.420 1.470 26,500 37,605 1.4191 1.058 0.899 1.058 1.073 1.111 35,064 1.0725 7.69%
2021-12-20 0 1.300 1.300 1.410 1.270 1.310 157,800 203,622 1.2904 0.982 0.982 1.066 0.960 0.990 208,796 0.9752 -9.72%
2021-12-17 0 1.440 1.330 1.440 - - 0 0 - 1.088 1.005 1.088 - - 0 - -2.04%
2021-12-16 0 1.470 1.330 1.600 - - 0 0 - 1.111 1.005 1.209 - - 0 - 0.00%
2021-12-15 0 1.470 1.320 1.500 - - 0 0 - 1.111 0.998 1.134 - - 0 - 0.00%
2021-12-14 0 1.470 1.390 1.490 1.300 1.480 163,920 225,741 1.3771 1.111 1.051 1.126 0.982 1.119 216,894 1.0408 12.21%
2021-12-13 0 1.310 1.300 1.360 - - 0 0 - 0.990 0.982 1.028 - - 0 - 0.00%
2021-12-10 0 1.310 1.250 1.360 - - 0 0 - 0.990 0.945 1.028 - - 0 - 0.00%
2021-12-09 0 1.310 1.300 1.360 1.310 1.310 24,000 31,440 1.3100 0.990 0.982 1.028 0.990 0.990 31,756 0.9900 0.77%
2021-12-08 0 1.300 1.300 1.350 1.300 1.310 67,800 88,446 1.3045 0.982 0.982 1.020 0.982 0.990 89,711 0.9859 0.00%
2021-12-07 0 1.300 1.300 1.360 1.300 1.310 42,000 54,780 1.3043 0.982 0.982 1.028 0.982 0.990 55,573 0.9857 1.56%
2021-12-06 0 1.280 1.280 1.340 1.280 1.300 96,000 123,840 1.2900 0.967 0.967 1.013 0.967 0.982 127,024 0.9749 -1.54%
2021-12-03 0 1.300 1.300 1.340 1.270 1.330 82,200 106,992 1.3016 0.982 0.982 1.013 0.960 1.005 108,765 0.9837 -8.45%
2021-12-02 0 1.420 1.310 1.430 - - 0 0 - 1.073 0.990 1.081 - - 0 - -0.70%
2021-12-01 0 1.430 1.320 1.490 - - 300 387 1.2900 1.081 0.998 1.126 - - 397 0.9749 0.00%
2021-11-30 0 1.430 1.370 1.440 1.380 1.460 114,000 160,920 1.4116 1.081 1.035 1.088 1.043 1.103 150,841 1.0668 7.52%
2021-11-29 0 1.330 1.320 1.390 1.300 1.330 21,000 27,540 1.3114 1.005 0.998 1.051 0.982 1.005 27,787 0.9911 -2.21%
2021-11-26 0 1.360 1.320 1.390 1.320 1.400 1,248,594 1,677,937 1.3439 1.028 0.998 1.051 0.998 1.058 1,652,103 1.0156 5.43%
2021-11-25 0 1.290 1.290 1.340 1.280 1.350 66,500 86,560 1.3017 0.975 0.975 1.013 0.967 1.020 87,991 0.9837 -5.15%
2021-11-24 0 1.360 1.320 1.360 - - 0 0 - 1.028 0.998 1.028 - - 0 - 0.00%
2021-11-23 0 1.360 1.310 1.380 1.250 1.370 537,600 713,586 1.3274 1.028 0.990 1.043 0.945 1.035 711,337 1.0032 -2.16%
2021-11-22 0 1.390 1.270 1.410 - - 0 0 - 1.051 0.960 1.066 - - 0 - -2.11%
2021-11-19 0 1.420 1.400 1.440 1.360 1.420 377,042 522,933 1.3869 1.073 1.058 1.088 1.028 1.073 498,891 1.0482 0.71%
2021-11-18 0 1.410 1.460 1.490 1.330 1.480 1,043,008 1,503,595 1.4416 1.066 1.103 1.126 1.005 1.119 1,380,078 1.0895 -2.76%
2021-11-17 0 1.450 1.420 1.500 1.430 1.450 36,900 53,178 1.4411 1.096 1.073 1.134 1.081 1.096 48,825 1.0892 -2.03%
2021-11-16 0 1.480 1.400 1.550 - - 0 0 - 1.119 1.058 1.171 - - 0 - 0.00%
2021-11-15 0 1.480 1.460 1.570 - - 0 0 - 1.119 1.103 1.187 - - 0 - 0.00%
2021-11-12 0 1.480 1.400 1.490 - - 0 0 - 1.119 1.058 1.126 - - 0 - 0.00%
2021-11-11 0 1.480 1.490 1.530 1.400 1.530 1,837,794 2,804,382 1.5260 1.119 1.126 1.156 1.058 1.156 2,431,715 1.1533 2.07%
2021-11-10 0 1.450 1.370 1.480 1.310 1.500 78,000 107,400 1.3769 1.096 1.035 1.119 0.990 1.134 103,207 1.0406 -4.61%
2021-11-09 0 1.520 1.380 1.520 - - 0 0 - 1.149 1.043 1.149 - - 0 - 0.00%
2021-11-08 0 1.520 1.370 1.540 1.490 1.520 282,000 423,840 1.5030 1.149 1.035 1.164 1.126 1.149 373,134 1.1359 0.00%
2021-11-05 0 1.520 1.410 1.520 1.530 1.530 906,000 1,386,180 1.5300 1.149 1.066 1.149 1.156 1.156 1,198,793 1.1563 -1.30%
2021-11-04 0 1.540 1.420 1.540 1.540 1.540 12,000 18,480 1.5400 1.164 1.073 1.164 1.164 1.164 15,878 1.1639 0.00%
2021-11-03 0 1.540 1.500 1.540 1.550 1.610 208,500 333,795 1.6009 1.164 1.134 1.164 1.171 1.217 275,881 1.2099 -3.14%
2021-11-02 0 1.590 1.530 1.590 1.590 1.600 66,000 105,240 1.5945 1.202 1.156 1.202 1.202 1.209 87,329 1.2051 0.00%
2021-11-01 0 1.590 1.500 1.590 1.500 1.650 60,000 96,660 1.6110 1.202 1.134 1.202 1.134 1.247 79,390 1.2175 1.27%
2021-10-29 0 1.570 1.500 1.570 1.600 1.600 36,750 58,725 1.5980 1.187 1.134 1.187 1.209 1.209 48,627 1.2077 -1.87%
2021-10-28 0 1.600 1.500 1.600 1.600 1.600 30,000 48,000 1.6000 1.209 1.134 1.209 1.209 1.209 39,695 1.2092 0.00%
2021-10-27 0 1.600 1.570 1.610 1.600 1.600 66,000 105,600 1.6000 1.209 1.187 1.217 1.209 1.209 87,329 1.2092 0.00%
2021-10-26 0 1.600 1.420 1.610 1.490 1.600 96,000 152,280 1.5863 1.209 1.073 1.217 1.126 1.209 127,024 1.1988 3.23%
2021-10-25 0 1.550 1.500 1.640 1.550 1.550 30,000 46,500 1.5500 1.171 1.134 1.239 1.171 1.171 39,695 1.1714 -3.13%
2021-10-22 0 1.600 1.590 1.640 1.580 1.680 527,900 847,040 1.6045 1.209 1.202 1.239 1.194 1.270 698,502 1.2127 1.27%
2021-10-21 0 1.580 1.560 1.650 1.580 1.670 264,300 439,629 1.6634 1.194 1.179 1.247 1.194 1.262 349,714 1.2571 0.00%
2021-10-20 0 1.580 1.570 1.580 1.570 1.730 207,000 338,910 1.6372 1.194 1.187 1.194 1.187 1.307 273,896 1.2374 -1.86%
2021-10-19 0 1.610 1.600 1.700 1.580 1.730 107,390 180,370 1.6796 1.217 1.209 1.285 1.194 1.307 142,095 1.2694 -0.62%
2021-10-18 0 1.620 1.550 1.620 1.560 1.660 73,200 116,778 1.5953 1.224 1.171 1.224 1.179 1.255 96,856 1.2057 -3.57%
2021-10-15 0 1.680 1.600 1.680 1.600 1.680 34,800 56,676 1.6286 1.270 1.209 1.270 1.209 1.270 46,046 1.2308 0.00%
2021-10-12 0 1.680 1.600 1.680 1.680 1.680 12,000 20,160 1.6800 1.270 1.209 1.270 1.270 1.270 15,878 1.2697 -2.33%
2021-10-11 0 1.720 1.680 1.720 1.650 1.780 822,000 1,411,560 1.7172 1.300 1.270 1.300 1.247 1.345 1,087,646 1.2978 2.38%
2021-10-08 0 1.680 1.620 1.680 1.630 1.730 402,330 675,221 1.6783 1.270 1.224 1.270 1.232 1.307 532,351 1.2684 -0.59%
2021-10-07 0 1.690 1.580 1.690 1.650 1.690 540,000 912,360 1.6896 1.277 1.194 1.277 1.247 1.277 714,512 1.2769 0.00%
2021-10-06 0 1.690 1.560 1.690 1.550 1.700 140,000 225,220 1.6087 1.277 1.179 1.277 1.171 1.285 185,244 1.2158 0.60%
2021-10-05 0 1.680 1.560 1.690 1.590 1.680 721,765 1,196,481 1.6577 1.270 1.179 1.277 1.202 1.270 955,018 1.2528 -1.18%
2021-10-04 0 1.700 1.660 1.740 1.500 1.700 1,073,147 1,771,095 1.6504 1.285 1.255 1.315 1.134 1.285 1,419,957 1.2473 1.19%
2021-09-30 0 1.680 1.620 1.680 1.540 1.800 426,900 716,502 1.6784 1.270 1.224 1.270 1.164 1.360 564,862 1.2685 9.09%
2021-09-29 0 1.540 1.440 1.540 1.400 1.540 448,200 664,314 1.4822 1.164 1.088 1.164 1.058 1.164 593,045 1.1202 2.67%
2021-09-28 0 1.500 1.400 1.500 1.480 1.570 45,000 68,880 1.5307 1.134 1.058 1.134 1.119 1.187 59,543 1.1568 -4.46%
2021-09-27 0 1.570 1.480 1.580 1.360 1.570 197,886 288,886 1.4599 1.187 1.119 1.194 1.028 1.187 261,837 1.1033 0.64%
2021-09-24 0 1.560 1.510 1.590 1.510 1.660 282,600 444,255 1.5720 1.179 1.141 1.202 1.141 1.255 373,928 1.1881 -7.69%
2021-09-23 0 1.690 1.680 1.740 1.600 1.740 254,000 422,602 1.6638 1.277 1.270 1.315 1.209 1.315 336,085 1.2574 -3.98%
2021-09-21 0 1.760 1.750 1.790 1.680 1.820 97,800 169,662 1.7348 1.330 1.323 1.353 1.270 1.375 129,406 1.3111 0.57%
2021-09-20 0 1.750 1.700 1.790 1.460 1.750 1,179,885 1,874,975 1.5891 1.323 1.285 1.353 1.103 1.323 1,561,189 1.2010 16.67%
2021-09-17 0 1.500 1.460 1.510 1.330 1.510 792,252 1,151,518 1.4535 1.134 1.103 1.141 1.005 1.141 1,048,285 1.0985 12.78%
2021-09-16 0 1.330 1.250 1.330 1.180 1.330 303,000 380,100 1.2545 1.005 0.945 1.005 0.892 1.005 400,921 0.9481 -2.21%
2021-09-15 0 1.360 1.330 1.390 1.270 1.390 2,805,630 3,721,767 1.3265 1.028 1.005 1.051 0.960 1.051 3,712,327 1.0025 7.94%
2021-09-14 0 1.260 1.170 1.270 1.050 1.270 4,833,082 5,648,023 1.1686 0.952 0.884 0.960 0.794 0.960 6,394,993 0.8832 22.33%
2021-09-13 0 1.030 1.030 1.060 0.890 1.060 1,449,425 1,479,957 1.0211 0.778 0.778 0.801 0.673 0.801 1,917,837 0.7717 14.44%
2021-09-10 0 0.900 0.870 0.900 0.870 0.980 238,484 213,676 0.8960 0.680 0.658 0.680 0.658 0.741 315,555 0.6771 0.00%
2021-09-09 0 0.900 0.880 0.910 0.880 0.900 93,000 82,050 0.8823 0.680 0.665 0.688 0.665 0.680 123,055 0.6668 -3.23%
2021-09-08 0 0.930 0.880 0.930 0.890 0.930 84,000 77,340 0.9207 0.703 0.665 0.703 0.673 0.703 111,146 0.6958 2.20%
2021-09-07 0 0.910 0.880 0.920 0.870 0.910 153,300 136,722 0.8919 0.688 0.665 0.695 0.658 0.688 202,842 0.6740 1.11%
2021-09-06 0 0.900 0.890 0.940 0.880 0.940 264,150 237,372 0.8986 0.680 0.673 0.710 0.665 0.710 349,516 0.6791 -5.26%
2021-09-03 0 0.950 0.940 0.950 0.900 1.000 703,800 648,360 0.9212 0.718 0.710 0.718 0.680 0.756 931,248 0.6962 -2.06%
2021-09-02 0 0.970 0.960 1.010 0.950 1.020 311,600 310,446 0.9963 0.733 0.726 0.763 0.718 0.771 412,300 0.7530 -1.02%
2021-09-01 0 0.980 0.970 1.020 0.960 1.050 589,353 591,944 1.0044 0.741 0.733 0.771 0.726 0.794 779,815 0.7591 2.08%
2021-08-31 0 0.960 0.930 0.980 0.940 0.960 1,272,000 1,200,084 0.9435 0.726 0.703 0.741 0.710 0.726 1,683,073 0.7130 0.00%
2021-08-30 0 0.960 0.960 0.990 0.940 0.960 4,892,100 4,692,591 0.9592 0.726 0.726 0.748 0.710 0.726 6,473,084 0.7249 0.00%
2021-08-27 0 0.960 0.940 0.960 0.940 1.000 670,500 651,210 0.9712 0.726 0.710 0.726 0.710 0.756 887,186 0.7340 2.13%
2021-08-26 0 0.940 0.920 0.970 0.920 0.940 780,400 724,916 0.9289 0.710 0.695 0.733 0.695 0.710 1,032,602 0.7020 1.08%
2021-08-25 0 0.930 0.910 0.940 0.910 0.930 226,200 207,474 0.9172 0.703 0.688 0.710 0.688 0.703 299,301 0.6932 0.00%
2021-08-24 0 0.930 0.930 0.960 0.890 1.000 1,234,150 1,174,413 0.9516 0.703 0.703 0.726 0.673 0.756 1,632,991 0.7192 8.14%
2021-08-23 0 0.860 0.850 0.860 0.820 0.890 500,675 417,223 0.8333 0.650 0.642 0.650 0.620 0.673 662,479 0.6298 6.17%
2021-08-20 0 0.810 0.820 0.850 0.760 0.890 721,500 592,437 0.8211 0.612 0.620 0.642 0.574 0.673 954,668 0.6206 -8.99%
2021-08-19 0 0.890 0.890 0.900 0.800 0.900 6,012,185 4,941,421 0.8219 0.673 0.673 0.680 0.605 0.680 7,955,147 0.6212 9.88%
2021-08-18 0 0.810 0.780 0.830 0.760 0.810 3,428,088 2,743,884 0.8004 0.612 0.589 0.627 0.574 0.612 4,535,946 0.6049 1.25%
2021-08-17 0 0.800 0.760 0.770 0.720 0.800 879,400 669,999 0.7619 0.605 0.574 0.582 0.544 0.605 1,163,596 0.5758 11.11%
2021-08-16 0 0.720 0.720 0.760 0.670 0.800 1,183,600 857,753 0.7247 0.544 0.544 0.574 0.506 0.605 1,566,105 0.5477 1.41%
2021-08-13 0 0.710 0.680 0.710 0.580 0.720 4,680,634 2,903,933 0.6204 0.537 0.514 0.537 0.438 0.544 6,193,278 0.4689 20.34%
2021-08-12 0 0.590 0.600 0.620 0.540 0.620 370,200 213,702 0.5773 0.446 0.453 0.469 0.408 0.469 489,838 0.4363 5.36%
2021-08-11 0 0.560 0.560 0.630 0.560 0.630 726,941 427,177 0.5876 0.423 0.423 0.476 0.423 0.476 961,867 0.4441 -11.11%
2021-08-10 0 0.630 0.620 0.630 0.480 0.660 4,131,571 2,475,670 0.5992 0.476 0.469 0.476 0.363 0.499 5,466,774 0.4529 21.15%
2021-08-09 0 0.520 0.500 0.550 0.425 0.570 1,510,228 747,050 0.4947 0.393 0.378 0.416 0.321 0.431 1,998,289 0.3738 25.30%
2021-08-06 0 0.415 0.400 0.430 0.410 0.415 310,937 128,195 0.4123 0.314 0.302 0.325 0.310 0.314 411,423 0.3116 1.22%
2021-08-05 0 0.410 0.410 0.430 0.370 0.425 504,000 205,680 0.4081 0.310 0.310 0.325 0.280 0.321 666,878 0.3084 2.50%
2021-08-04 0 0.400 0.375 0.425 0.360 0.400 744,000 296,460 0.3985 0.302 0.283 0.321 0.272 0.302 984,439 0.3011 11.11%
2021-08-03 0 0.360 0.355 0.375 0.355 0.360 145,500 51,735 0.3556 0.272 0.268 0.283 0.268 0.272 192,521 0.2687 4.35%
2021-08-02 0 0.345 0.345 0.360 0.345 0.360 339,600 120,582 0.3551 0.261 0.261 0.272 0.261 0.272 449,349 0.2683 -2.82%
2021-07-30 0 0.355 0.355 0.360 0.355 0.360 48,000 17,070 0.3556 0.268 0.268 0.272 0.268 0.272 63,512 0.2688 0.00%
2021-07-29 0 0.355 0.355 0.380 0.350 0.355 286,000 101,360 0.3544 0.268 0.268 0.287 0.265 0.268 378,427 0.2678 0.00%
2021-07-28 0 0.355 0.355 0.375 0.355 0.355 48,000 17,040 0.3550 0.268 0.268 0.283 0.268 0.268 63,512 0.2683 0.00%
2021-07-27 0 0.355 0.355 0.370 0.355 0.375 1,222,500 448,800 0.3671 0.268 0.268 0.280 0.268 0.283 1,617,576 0.2775 -5.33%
2021-07-26 0 0.375 0.375 0.385 0.360 0.395 1,065,728 402,584 0.3778 0.283 0.283 0.291 0.272 0.299 1,410,140 0.2855 -3.85%
2021-07-23 0 0.390 0.365 0.390 0.390 0.390 36,000 14,040 0.3900 0.295 0.276 0.295 0.295 0.295 47,634 0.2947 0.00%
2021-07-22 0 0.390 0.365 0.400 0.360 0.390 168,000 64,770 0.3855 0.295 0.276 0.302 0.272 0.295 222,293 0.2914 5.41%
2021-07-21 0 0.370 0.360 0.370 0.355 0.370 4,158,000 1,535,550 0.3693 0.280 0.272 0.280 0.268 0.280 5,501,744 0.2791 -5.13%
2021-07-20 0 0.390 0.365 0.390 0.360 0.390 1,626,784 587,538 0.3612 0.295 0.276 0.295 0.272 0.295 2,152,513 0.2730 1.30%
2021-07-19 0 0.385 0.380 0.410 0.380 0.390 456,709 176,141 0.3857 0.291 0.287 0.310 0.287 0.295 604,304 0.2915 -4.94%
2021-07-16 0 0.405 0.405 0.435 0.390 0.410 4,274,883 1,730,612 0.4048 0.306 0.306 0.329 0.295 0.310 5,656,400 0.3060 3.85%
2021-07-15 0 0.390 0.390 0.400 0.390 0.460 1,518,000 633,180 0.4171 0.295 0.295 0.302 0.295 0.348 2,008,573 0.3152 -4.88%
2021-07-14 0 0.410 0.410 0.420 0.335 0.455 8,779,840 3,547,832 0.4041 0.310 0.310 0.317 0.253 0.344 11,617,227 0.3054 24.24%
2021-07-13 0 0.330 0.330 0.350 0.285 0.360 6,958,147 2,296,807 0.3301 0.249 0.249 0.265 0.215 0.272 9,206,816 0.2495 -8.33%
2021-07-12 0 0.360 0.360 0.370 0.315 0.500 9,089,657 3,262,847 0.3590 0.272 0.272 0.280 0.238 0.378 12,027,168 0.2713 -43.75%
2021-07-09 0 0.640 0.590 0.640 0.500 0.670 1,094,420 633,802 0.5791 0.484 0.446 0.484 0.378 0.506 1,448,105 0.4377 -4.48%
2021-07-08 0 0.670 0.510 0.670 0.570 0.730 114,000 74,820 0.6563 0.506 0.385 0.506 0.431 0.552 150,841 0.4960 -10.67%
2021-07-07 0 0.750 0.710 0.760 0.650 0.790 1,538,400 1,110,624 0.7219 0.567 0.537 0.574 0.491 0.597 2,035,566 0.5456 8.70%
2021-07-06 0 0.690 0.660 0.690 0.600 0.720 3,519,520 2,398,044 0.6814 0.521 0.499 0.521 0.453 0.544 4,656,926 0.5149 21.05%
2021-07-05 0 0.570 0.520 0.580 0.465 0.570 1,834,775 969,906 0.5286 0.431 0.393 0.438 0.351 0.431 2,427,721 0.3995 23.91%
2021-07-02 0 0.460 0.460 0.470 0.410 0.460 210,000 94,560 0.4503 0.348 0.348 0.355 0.310 0.348 277,866 0.3403 15.00%
2021-06-30 0 0.400 0.400 0.430 0.385 0.405 242,500 96,390 0.3975 0.302 0.302 0.325 0.291 0.306 320,869 0.3004 0.00%
2021-06-29 0 0.400 0.310 0.430 0.400 0.430 664,050 269,602 0.4060 0.302 0.234 0.325 0.302 0.325 878,652 0.3068 -2.44%
2021-06-28 0 0.410 0.410 0.430 0.390 0.420 306,000 125,100 0.4088 0.310 0.310 0.325 0.295 0.317 404,890 0.3090 5.13%
2021-06-25 0 0.390 0.330 0.390 0.270 0.390 976,000 323,473 0.3314 0.295 0.249 0.295 0.204 0.295 1,291,415 0.2505 34.48%
2021-06-24 0 0.290 0.275 0.295 0.275 0.290 237,900 67,594 0.2841 0.219 0.208 0.223 0.208 0.219 314,782 0.2147 5.45%
2021-06-23 0 0.275 0.275 0.285 0.275 0.290 363,950 103,353 0.2840 0.208 0.208 0.215 0.208 0.219 481,568 0.2146 1.85%
2021-06-22 0 0.270 0.260 0.285 0.260 0.280 359,400 95,916 0.2669 0.204 0.196 0.215 0.196 0.212 475,548 0.2017 -1.82%
2021-06-21 0 0.275 0.260 0.280 0.275 0.285 174,300 48,349 0.2774 0.208 0.196 0.212 0.208 0.215 230,629 0.2096 -3.51%
2021-06-18 0 0.285 0.285 0.305 0.285 0.315 374,210 114,907 0.3071 0.215 0.215 0.231 0.215 0.238 495,144 0.2321 -9.52%
2021-06-17 0 0.315 0.310 0.330 0.315 0.320 31,305 9,954 0.3180 0.238 0.234 0.249 0.238 0.242 41,422 0.2403 -1.56%
2021-06-16 0 0.320 0.320 0.330 0.315 0.320 24,000 7,620 0.3175 0.242 0.242 0.249 0.238 0.242 31,756 0.2400 3.23%
2021-06-15 0 0.310 0.310 0.330 0.305 0.315 357,600 112,092 0.3135 0.234 0.234 0.249 0.231 0.238 473,166 0.2369 3.33%
2021-06-11 0 0.300 0.295 0.310 0.270 0.300 3,410,550 936,118 0.2745 0.227 0.223 0.234 0.204 0.227 4,512,740 0.2074 1.69%
2021-06-10 0 0.295 0.295 0.310 0.275 0.300 2,089,800 592,830 0.2837 0.223 0.223 0.234 0.208 0.227 2,765,162 0.2144 0.00%
2021-06-09 0 0.295 0.285 0.320 0.250 0.370 2,256,000 652,650 0.2893 0.223 0.215 0.242 0.189 0.280 2,985,073 0.2186 0.00%
2021-06-08 0 0.295 0.295 0.335 0.280 0.285 648,000 181,680 0.2804 0.223 0.223 0.253 0.212 0.215 857,415 0.2119 -3.28%
2021-06-07 0 0.305 0.295 0.325 0.265 0.330 1,109,400 320,412 0.2888 0.231 0.223 0.246 0.200 0.249 1,467,926 0.2183 -2.66%
2021-06-04 0 0.370 0.375 0.400 0.345 0.410 535,800 199,796 0.3729 0.237 0.240 0.256 0.221 0.262 837,170 0.2387 2.78%
2021-06-03 0 0.360 0.360 0.390 0.350 0.395 135,810 49,631 0.3654 0.230 0.230 0.250 0.224 0.253 212,199 0.2339 -2.70%
2021-06-02 0 0.370 0.370 0.400 0.365 0.405 142,800 54,024 0.3783 0.237 0.237 0.256 0.234 0.259 223,120 0.2421 -5.13%
2021-06-01 0 0.390 0.390 0.410 0.390 0.390 30,000 11,700 0.3900 0.250 0.250 0.262 0.250 0.250 46,874 0.2496 -2.50%
2021-05-31 0 0.400 0.370 0.400 0.400 0.400 36,300 14,505 0.3996 0.256 0.237 0.256 0.256 0.256 56,718 0.2557 0.00%
2021-05-28 0 0.400 0.385 0.415 0.400 0.400 66,000 26,400 0.4000 0.256 0.246 0.266 0.256 0.256 103,123 0.2560 -4.76%
2021-05-27 0 0.420 0.380 0.430 0.390 0.420 36,000 14,400 0.4000 0.269 0.243 0.275 0.250 0.269 56,249 0.2560 7.69%
2021-05-26 0 0.390 0.370 0.415 0.390 0.390 6,000 2,340 0.3900 0.250 0.237 0.266 0.250 0.250 9,375 0.2496 1.30%
2021-05-25 0 0.385 0.385 0.410 0.375 0.385 266,400 101,874 0.3824 0.246 0.246 0.262 0.240 0.246 416,241 0.2447 4.05%
2021-05-24 0 0.370 0.370 0.400 0.370 0.420 64,565 25,238 0.3909 0.237 0.237 0.256 0.237 0.269 100,881 0.2502 -2.63%
2021-05-21 0 0.380 0.360 0.435 0.355 0.380 60,000 22,200 0.3700 0.243 0.230 0.278 0.227 0.243 93,748 0.2368 -7.32%
2021-05-20 0 0.410 0.380 0.450 - - 0 0 - 0.262 0.243 0.288 - - 0 - 0.00%
2021-05-18 0 0.410 0.380 0.430 0.410 0.410 13,200 5,340 0.4045 0.262 0.243 0.275 0.262 0.262 20,625 0.2589 0.00%
2021-05-17 0 0.410 0.380 0.430 0.400 0.410 177,000 71,100 0.4017 0.262 0.243 0.275 0.256 0.262 276,557 0.2571 -4.65%
2021-05-14 0 0.430 0.400 0.430 0.400 0.465 1,043,400 427,992 0.4102 0.275 0.256 0.275 0.256 0.298 1,630,279 0.2625 -8.51%
2021-05-13 0 0.470 0.430 0.490 - - 0 0 - 0.301 0.275 0.314 - - 0 - 0.00%
2021-05-12 0 0.470 0.430 0.500 - - 0 0 - 0.301 0.275 0.320 - - 0 - 0.00%
2021-05-11 0 0.470 0.470 0.480 0.460 0.480 72,000 33,930 0.4713 0.301 0.301 0.307 0.294 0.307 112,498 0.3016 0.00%
2021-05-10 0 0.470 0.460 0.470 0.470 0.470 12,000 5,640 0.4700 0.301 0.294 0.301 0.301 0.301 18,750 0.3008 -3.09%
2021-05-07 0 0.485 0.460 0.490 - - 0 0 - 0.310 0.294 0.314 - - 0 - -1.02%
2021-05-06 0 0.490 0.465 0.495 0.490 0.500 108,000 53,100 0.4917 0.314 0.298 0.317 0.314 0.320 168,746 0.3147 -3.92%
2021-05-05 0 0.510 0.510 0.570 - - 6,000 3,060 0.5100 0.326 0.326 0.365 - - 9,375 0.3264 0.00%
2021-05-04 0 0.510 0.495 0.510 - - 0 0 - 0.326 0.317 0.326 - - 0 - -1.92%
2021-05-03 0 0.520 0.495 0.550 0.510 0.550 96,000 50,340 0.5244 0.333 0.317 0.352 0.326 0.352 149,997 0.3356 -5.45%
2021-04-30 0 0.550 0.495 0.550 0.490 0.560 109,800 57,393 0.5227 0.352 0.317 0.352 0.314 0.358 171,559 0.3345 10.00%
2021-04-29 0 0.500 0.465 0.510 0.460 0.500 90,000 42,840 0.4760 0.320 0.298 0.326 0.294 0.320 140,622 0.3046 9.89%
2021-04-28 0 0.455 0.455 0.485 0.450 0.485 66,000 31,800 0.4818 0.291 0.291 0.310 0.288 0.310 103,123 0.3084 -9.00%
2021-04-27 0 0.500 0.480 0.500 0.480 0.500 258,025 123,971 0.4805 0.320 0.307 0.320 0.307 0.320 403,156 0.3075 4.17%
2021-04-26 0 0.480 0.500 0.520 0.475 0.480 222,600 106,767 0.4796 0.307 0.320 0.333 0.304 0.307 347,805 0.3070 0.00%
2021-04-23 0 0.480 0.480 0.500 0.480 0.510 240,500 119,365 0.4963 0.307 0.307 0.320 0.307 0.326 375,773 0.3177 -12.73%
2021-04-22 0 0.550 0.540 0.560 0.510 0.610 888,000 491,340 0.5533 0.352 0.346 0.358 0.326 0.390 1,387,471 0.3541 -9.84%
2021-04-21 0 0.610 0.610 0.620 0.510 0.730 3,967,900 2,609,426 0.6576 0.390 0.390 0.397 0.326 0.467 6,199,715 0.4209 29.79%
2021-04-20 0 0.470 0.400 0.470 0.380 0.470 132,600 59,217 0.4466 0.301 0.256 0.301 0.243 0.301 207,183 0.2858 23.68%
2021-04-19 0 0.380 0.370 0.415 - - 3,000 1,065 0.3550 0.243 0.237 0.266 - - 4,687 0.2272 0.00%
2021-04-16 0 0.380 0.380 0.450 0.370 0.370 12,000 4,440 0.3700 0.243 0.243 0.288 0.237 0.237 18,750 0.2368 -9.52%
2021-04-15 0 0.420 0.360 0.460 - - 3,000 1,110 0.3700 0.269 0.230 0.294 - - 4,687 0.2368 0.00%
2021-04-14 0 0.420 0.365 0.450 0.420 0.420 8,400 3,480 0.4143 0.269 0.234 0.288 0.269 0.269 13,125 0.2651 0.00%
2021-04-13 0 0.420 0.420 0.440 0.300 0.445 36,000 12,450 0.3458 0.269 0.269 0.282 0.192 0.285 56,249 0.2213 -6.67%
2021-04-12 0 0.450 0.370 0.450 - - 0 0 - 0.288 0.237 0.288 - - 0 - 0.00%
2021-04-09 0 0.450 0.365 0.500 - - 0 0 - 0.288 0.234 0.320 - - 0 - 0.00%
2021-04-08 0 0.450 0.430 0.490 0.395 0.450 62,700 26,751 0.4267 0.288 0.275 0.314 0.253 0.288 97,967 0.2731 0.00%
2021-04-07 0 0.450 0.375 0.450 0.450 0.450 38,400 16,824 0.4381 0.288 0.240 0.288 0.288 0.288 59,999 0.2804 0.00%
2021-04-01 0 0.450 0.450 0.465 - - 3,560 1,530 0.4298 0.288 0.288 0.298 - - 5,562 0.2751 0.00%
2021-03-31 0 0.450 0.450 0.460 0.450 0.470 96,000 43,920 0.4575 0.288 0.288 0.294 0.288 0.301 149,997 0.2928 21.62%
2021-03-30 0 0.370 0.370 0.445 0.370 0.440 49,200 18,486 0.3757 0.237 0.237 0.285 0.237 0.282 76,873 0.2405 -17.78%
2021-03-29 0 0.450 0.450 0.470 0.450 0.450 600 270 0.4500 0.288 0.288 0.301 0.288 0.288 937 0.2880 0.00%
2021-03-26 0 0.450 0.440 0.455 0.360 0.450 154,200 64,053 0.4154 0.288 0.282 0.291 0.230 0.288 240,932 0.2659 -4.26%
2021-03-25 0 0.470 0.385 0.450 - - 0 0 - 0.301 0.246 0.288 - - 0 - 0.00%
2021-03-24 0 0.470 0.365 0.470 - - 0 0 - 0.301 0.234 0.301 - - 0 - 0.00%
2021-03-23 0 0.470 0.415 0.470 0.470 0.470 1,200 564 0.4700 0.301 0.266 0.301 0.301 0.301 1,875 0.3008 -4.08%
2021-03-22 0 0.490 0.430 0.485 0.430 0.430 9,000 3,870 0.4300 0.314 0.275 0.310 0.275 0.275 14,062 0.2752 -7.55%
2021-03-19 0 0.530 0.450 0.530 0.450 0.530 24,600 11,526 0.4685 0.339 0.288 0.339 0.288 0.339 38,437 0.2999 12.77%
2021-03-18 0 0.470 0.470 0.500 0.470 0.470 10,350 4,861 0.4697 0.301 0.301 0.320 0.301 0.301 16,172 0.3006 -11.32%
2021-03-17 0 0.530 0.480 0.550 0.480 0.570 103,200 54,198 0.5252 0.339 0.307 0.352 0.307 0.365 161,247 0.3361 3.92%
2021-03-16 0 0.051 0.047 0.052 0.049 0.052 3,960,750 198,888 0.0502 0.326 0.301 0.333 0.314 0.333 618,854 0.3214 8.51%
2021-03-15 0 0.047 0.047 0.050 0.047 0.050 18,000 864 0.0480 0.301 0.301 0.320 0.301 0.320 2,812 0.3072 -6.00%
2021-03-12 0 0.050 0.048 0.050 0.047 0.051 678,000 33,378 0.0492 0.320 0.307 0.320 0.301 0.326 105,935 0.3151 6.38%
2021-03-11 0 0.047 0.047 0.049 0.045 0.049 2,073,000 97,032 0.0468 0.301 0.301 0.314 0.288 0.314 323,900 0.2996 -2.08%
2021-03-10 0 0.048 0.048 0.050 0.047 0.051 723,000 36,099 0.0499 0.307 0.307 0.320 0.301 0.326 112,966 0.3196 -4.00%
2021-03-09 0 0.050 0.048 0.050 0.045 0.051 1,386,000 69,138 0.0499 0.320 0.307 0.320 0.288 0.326 216,558 0.3193 11.11%
2021-03-08 0 0.045 0.045 0.049 0.043 0.050 2,270,000 103,358 0.0455 0.288 0.288 0.314 0.275 0.320 354,680 0.2914 -8.16%
2021-03-05 0 0.049 0.049 0.050 0.049 0.052 752,000 37,296 0.0496 0.314 0.314 0.320 0.314 0.333 117,498 0.3174 -5.77%
2021-03-04 0 0.052 0.050 0.052 0.046 0.060 6,369,000 309,357 0.0486 0.333 0.320 0.333 0.294 0.384 995,136 0.3109 -7.14%
2021-03-03 0 0.056 0.052 0.057 0.049 0.062 5,899,000 306,505 0.0520 0.358 0.333 0.365 0.314 0.397 921,700 0.3325 16.67%
2021-03-02 0 0.048 0.047 0.048 0.045 0.049 1,525,050 71,500 0.0469 0.307 0.301 0.307 0.288 0.314 238,284 0.3001 6.67%
2021-03-01 0 0.045 0.045 0.046 0.044 0.046 402,000 18,234 0.0454 0.288 0.288 0.294 0.282 0.294 62,811 0.2903 2.27%
2021-02-26 0 0.044 0.044 0.045 0.043 0.046 1,494,000 66,420 0.0445 0.282 0.282 0.288 0.275 0.294 233,433 0.2845 -6.38%
2021-02-25 0 0.047 0.046 0.048 0.042 0.048 2,772,000 124,392 0.0449 0.301 0.294 0.307 0.269 0.307 433,116 0.2872 2.17%
2021-02-24 0 0.046 0.044 0.047 0.042 0.048 5,430,000 245,364 0.0452 0.294 0.282 0.301 0.269 0.307 848,420 0.2892 2.22%
2021-02-23 0 0.045 0.043 0.048 0.045 0.049 5,898,000 276,510 0.0469 0.288 0.275 0.307 0.288 0.314 921,543 0.3001 -6.25%
2021-02-22 0 0.048 0.047 0.050 0.046 0.051 672,000 33,174 0.0494 0.307 0.301 0.320 0.294 0.326 104,998 0.3159 4.35%
2021-02-19 0 0.046 0.044 0.048 0.044 0.049 1,122,000 51,642 0.0460 0.294 0.282 0.307 0.282 0.314 175,309 0.2946 -2.13%
2021-02-18 0 0.047 0.047 0.051 0.046 0.049 258,000 12,216 0.0473 0.301 0.301 0.326 0.294 0.314 40,312 0.3030 -4.08%
2021-02-17 0 0.049 0.047 0.050 0.047 0.049 253,000 12,223 0.0483 0.314 0.301 0.320 0.301 0.314 39,530 0.3092 6.52%
2021-02-16 0 0.046 0.046 0.050 0.045 0.050 132,000 6,330 0.0480 0.294 0.294 0.320 0.288 0.320 20,625 0.3069 -4.17%
2021-02-11 0 0.048 0.045 0.050 - - 0 0 - 0.307 0.288 0.320 - - 0 - 0.00%
2021-02-10 0 0.048 0.044 0.050 0.048 0.048 528,000 25,326 0.0480 0.307 0.282 0.320 0.307 0.307 82,498 0.3070 0.00%
2021-02-09 0 0.048 0.046 0.052 0.043 0.052 1,428,000 68,094 0.0477 0.307 0.294 0.333 0.275 0.333 223,120 0.3052 4.35%
2021-02-08 0 0.046 0.046 0.047 0.045 0.050 943,000 43,214 0.0458 0.294 0.294 0.301 0.288 0.320 147,341 0.2933 -8.00%
2021-02-05 0 0.050 0.047 0.053 0.045 0.050 1,530,000 74,826 0.0489 0.320 0.301 0.339 0.288 0.320 239,058 0.3130 11.11%
2021-02-04 0 0.045 0.045 0.048 0.045 0.050 6,840,000 327,570 0.0479 0.288 0.288 0.307 0.288 0.320 1,068,728 0.3065 -10.00%
2021-02-03 0 0.050 0.049 0.051 0.047 0.054 3,606,000 186,396 0.0517 0.320 0.314 0.326 0.301 0.346 563,426 0.3308 -5.66%
2021-02-02 0 0.053 0.053 0.055 0.052 0.060 4,984,000 274,707 0.0551 0.339 0.339 0.352 0.333 0.384 778,734 0.3528 -11.67%
2021-02-01 0 0.060 0.055 0.062 0.057 0.065 6,234,000 374,232 0.0600 0.384 0.352 0.397 0.365 0.416 974,042 0.3842 -7.69%
2021-01-29 0 0.065 0.065 0.069 0.064 0.065 52,000 3,298 0.0634 0.416 0.416 0.442 0.410 0.416 8,125 0.4059 -1.52%
2021-01-28 0 0.066 0.066 0.068 - - 0 0 - 0.422 0.422 0.435 - - 0 - 1.54%
2021-01-27 0 0.065 0.065 0.068 0.065 0.065 12,000 780 0.0650 0.416 0.416 0.435 0.416 0.416 1,875 0.4160 0.00%
2021-01-26 0 0.065 0.065 0.068 0.064 0.068 363,000 24,552 0.0676 0.416 0.416 0.435 0.410 0.435 56,718 0.4329 -2.99%
2021-01-25 0 0.067 0.067 0.069 0.067 0.069 1,206,000 81,834 0.0679 0.429 0.429 0.442 0.429 0.442 188,434 0.4343 -5.63%
2021-01-22 0 0.071 0.068 0.071 0.067 0.071 1,884,000 128,034 0.0680 0.454 0.435 0.454 0.429 0.454 294,369 0.4349 4.41%
2021-01-21 0 0.068 0.068 0.070 0.066 0.073 2,634,000 184,398 0.0700 0.435 0.435 0.448 0.422 0.467 411,554 0.4481 -2.86%
2021-01-20 0 0.070 0.066 0.071 0.066 0.070 1,086,000 75,966 0.0700 0.448 0.422 0.454 0.422 0.448 169,684 0.4477 -1.41%
2021-01-19 0 0.071 0.066 0.071 0.066 0.071 450,000 31,674 0.0704 0.454 0.422 0.454 0.422 0.454 70,311 0.4505 4.41%
2021-01-18 0 0.068 0.065 0.068 0.066 0.068 258,000 17,352 0.0673 0.435 0.416 0.435 0.422 0.435 40,312 0.4304 3.03%
2021-01-15 0 0.066 0.066 0.068 0.066 0.070 816,000 56,490 0.0692 0.422 0.422 0.435 0.422 0.448 127,497 0.4431 -4.35%
2021-01-14 0 0.069 0.068 0.069 0.070 0.070 102,000 7,140 0.0700 0.442 0.435 0.442 0.448 0.448 15,937 0.4480 -1.43%
2021-01-13 0 0.070 0.067 0.071 0.071 0.071 228,600 16,200 0.0709 0.448 0.429 0.454 0.454 0.454 35,718 0.4536 1.45%
2021-01-12 0 0.069 0.066 0.070 0.069 0.070 312,000 21,804 0.0699 0.442 0.422 0.448 0.442 0.448 48,749 0.4473 4.55%
2021-01-11 0 0.066 0.066 0.070 0.066 0.069 843,000 57,630 0.0684 0.422 0.422 0.448 0.422 0.442 131,716 0.4375 -7.04%
2021-01-08 0 0.071 0.068 0.072 0.068 0.072 504,000 35,424 0.0703 0.454 0.435 0.461 0.435 0.461 78,748 0.4498 2.90%
2021-01-07 0 0.069 0.066 0.073 0.069 0.069 108,000 7,452 0.0690 0.442 0.422 0.467 0.442 0.442 16,875 0.4416 -1.43%
2021-01-06 0 0.070 0.067 0.073 0.065 0.073 1,560,000 105,756 0.0678 0.448 0.429 0.467 0.416 0.467 243,745 0.4339 -4.11%
2021-01-05 0 0.073 0.066 0.073 - - 0 0 - 0.467 0.422 0.467 - - 0 - 0.00%
2021-01-04 0 0.073 0.065 0.073 - - 0 0 - 0.467 0.416 0.467 - - 0 - 0.00%
2020-12-31 0 0.073 0.063 0.073 0.070 0.074 534,000 37,656 0.0705 0.467 0.403 0.467 0.448 0.474 83,436 0.4513 12.31%
2020-12-30 0 0.065 0.065 0.070 0.065 0.066 420,000 27,492 0.0655 0.416 0.416 0.448 0.416 0.422 65,624 0.4189 -7.14%
2020-12-29 0 0.070 0.064 0.070 - - 200 12 0.0600 0.448 0.410 0.448 - - 31 0.3840 0.00%
2020-12-28 0 0.070 0.064 0.070 - - 750 46 0.0613 0.448 0.410 0.448 - - 117 0.3925 0.00%
2020-12-24 0 0.070 0.066 0.073 - - 0 0 - 0.448 0.422 0.467 - - 0 - 0.00%
2020-12-23 0 0.070 0.065 0.070 0.063 0.071 476,000 32,526 0.0683 0.448 0.416 0.448 0.403 0.454 74,373 0.4373 1.45%
2020-12-22 0 0.069 0.066 0.069 0.066 0.069 696,000 46,950 0.0675 0.442 0.422 0.442 0.422 0.442 108,748 0.4317 9.52%
2020-12-21 0 0.063 0.063 0.070 0.063 0.064 282,000 17,826 0.0632 0.403 0.403 0.448 0.403 0.410 44,062 0.4046 -7.35%
2020-12-18 0 0.068 0.062 0.069 0.068 0.070 12,000 828 0.0690 0.435 0.397 0.442 0.435 0.448 1,875 0.4416 7.94%
2020-12-17 0 0.063 0.062 0.069 0.063 0.063 192,000 12,096 0.0630 0.403 0.397 0.442 0.403 0.403 29,999 0.4032 1.61%
2020-12-16 0 0.062 0.062 0.070 0.062 0.066 216,000 13,740 0.0636 0.397 0.397 0.448 0.397 0.422 33,749 0.4071 -6.06%
2020-12-15 0 0.066 0.066 0.070 - - 0 0 - 0.422 0.422 0.448 - - 0 - 1.54%
2020-12-14 0 0.065 0.065 0.069 0.065 0.069 1,704,000 111,174 0.0652 0.416 0.416 0.442 0.416 0.442 266,244 0.4176 -4.41%
2020-12-11 0 0.068 0.064 0.068 0.068 0.070 906,000 62,652 0.0692 0.435 0.410 0.435 0.435 0.448 141,560 0.4426 -2.86%
2020-12-10 0 0.070 0.065 0.077 - - 0 0 - 0.448 0.416 0.493 - - 0 - 0.00%
2020-12-09 0 0.070 0.067 0.072 0.065 0.070 720,000 48,504 0.0674 0.448 0.429 0.461 0.416 0.448 112,498 0.4312 2.94%
2020-12-08 0 0.068 0.068 0.070 0.068 0.068 234,000 15,912 0.0680 0.435 0.435 0.448 0.435 0.435 36,562 0.4352 -4.23%
2020-12-07 0 0.071 0.068 0.071 0.067 0.071 6,702,000 475,674 0.0710 0.454 0.435 0.454 0.429 0.454 1,047,166 0.4542 -4.05%
2020-12-04 0 0.074 0.067 0.074 - - 3,000 183 0.0610 0.474 0.429 0.474 - - 469 0.3904 0.00%
2020-12-03 0 0.074 0.066 0.074 0.076 0.076 6,000 456 0.0760 0.474 0.422 0.474 0.486 0.486 937 0.4864 4.23%
2020-12-02 0 0.071 0.068 0.077 0.067 0.071 630,000 43,254 0.0687 0.454 0.435 0.493 0.429 0.454 98,435 0.4394 4.41%
2020-12-01 0 0.068 0.068 0.070 0.066 0.068 48,000 3,192 0.0665 0.435 0.435 0.448 0.422 0.435 7,500 0.4256 0.00%
2020-11-30 0 0.068 0.066 0.073 - - 4,000 224 0.0560 0.435 0.422 0.467 - - 625 0.3584 0.00%
2020-11-27 0 0.068 0.068 0.072 0.067 0.069 384,000 26,466 0.0689 0.435 0.435 0.461 0.429 0.442 59,999 0.4411 -1.45%
2020-11-26 0 0.069 0.068 0.073 0.068 0.070 234,000 16,170 0.0691 0.442 0.435 0.467 0.435 0.448 36,562 0.4423 -1.43%
2020-11-25 0 0.070 0.070 0.072 0.067 0.076 4,776,000 338,988 0.0710 0.448 0.448 0.461 0.429 0.486 746,235 0.4543 -7.89%
2020-11-24 0 0.076 0.074 0.079 0.072 0.076 2,934,000 218,688 0.0745 0.486 0.474 0.506 0.461 0.486 458,428 0.4770 1.33%
2020-11-23 0 0.075 0.073 0.075 0.070 0.075 2,544,000 187,164 0.0736 0.480 0.467 0.480 0.448 0.480 397,492 0.4709 8.70%
2020-11-20 0 0.069 0.066 0.073 - - 0 0 - 0.442 0.422 0.467 - - 0 - 0.00%
2020-11-19 0 0.069 0.068 0.070 0.066 0.072 4,554,000 316,074 0.0694 0.442 0.435 0.448 0.422 0.461 711,548 0.4442 -1.43%
2020-11-18 0 0.070 0.066 0.070 0.066 0.071 2,388,000 164,262 0.0688 0.448 0.422 0.448 0.422 0.454 373,117 0.4402 -1.41%
2020-11-17 0 0.071 0.071 0.075 0.071 0.075 4,196,000 309,298 0.0737 0.454 0.454 0.480 0.454 0.480 655,611 0.4718 -7.79%
2020-11-16 0 0.077 0.076 0.077 0.076 0.078 1,482,000 114,264 0.0771 0.493 0.486 0.493 0.486 0.499 231,558 0.4935 -3.75%
2020-11-13 0 0.080 0.076 0.080 0.075 0.080 2,550,000 197,328 0.0774 0.512 0.486 0.512 0.480 0.512 398,429 0.4953 0.00%
2020-11-12 0 0.080 0.078 0.080 0.077 0.080 861,000 68,385 0.0794 0.512 0.499 0.512 0.493 0.512 134,528 0.5083 3.90%
2020-11-11 0 0.077 0.077 0.078 0.075 0.078 4,266,000 326,730 0.0766 0.493 0.493 0.499 0.480 0.499 666,549 0.4902 -3.75%
2020-11-10 0 0.080 0.079 0.080 0.077 0.082 4,044,000 319,542 0.0790 0.512 0.506 0.512 0.493 0.525 631,862 0.5057 -4.76%
2020-11-09 0 0.084 0.084 0.087 0.078 0.089 5,736,000 478,728 0.0835 0.538 0.538 0.557 0.499 0.570 896,231 0.5342 -4.55%
2020-11-06 0 0.088 0.088 0.089 0.087 0.102 11,784,000 1,075,266 0.0912 0.563 0.563 0.570 0.557 0.653 1,841,212 0.5840 -8.33%
2020-11-05 0 0.096 0.095 0.096 0.090 0.208 166,129,500 24,697,482 0.1487 0.614 0.608 0.614 0.576 1.331 25,957,196 0.9515 -47.54%
2020-11-04 0 0.183 0.183 0.184 0.160 0.198 30,245,000 5,443,931 0.1800 1.171 1.171 1.178 1.024 1.267 4,725,683 1.1520 20.39%
2020-11-03 0 0.152 0.152 0.153 0.120 0.152 20,092,000 2,796,045 0.1392 0.973 0.973 0.979 0.768 0.973 3,139,310 0.8907 27.73%
2020-11-02 0 0.119 0.113 0.119 0.101 0.130 33,230,500 3,772,283 0.1135 0.762 0.723 0.762 0.646 0.832 5,192,158 0.7265 17.82%
2020-10-30 0 0.101 0.093 0.101 0.094 0.101 648,000 63,900 0.0986 0.646 0.595 0.646 0.602 0.646 101,248 0.6311 7.45%
2020-10-29 0 0.094 0.083 0.095 0.093 0.097 444,000 42,396 0.0955 0.602 0.531 0.608 0.595 0.621 69,374 0.6111 -1.05%
2020-10-28 0 0.095 0.083 0.095 - - 0 0 - 0.608 0.531 0.608 - - 0 - -2.06%
2020-10-27 0 0.097 0.083 0.097 0.082 0.099 351,000 31,242 0.0890 0.621 0.531 0.621 0.525 0.634 54,843 0.5697 6.59%
2020-10-23 0 0.091 0.081 0.091 0.070 0.092 3,030,000 232,626 0.0768 0.582 0.518 0.582 0.448 0.589 473,428 0.4914 12.35%
2020-10-22 0 0.081 0.081 0.087 0.080 0.086 1,800,000 147,696 0.0821 0.518 0.518 0.557 0.512 0.550 281,244 0.5252 -7.95%
2020-10-21 0 0.088 0.086 0.095 0.086 0.090 120,000 10,632 0.0886 0.563 0.550 0.608 0.550 0.576 18,750 0.5671 -7.37%
2020-10-20 0 0.095 0.089 0.096 0.085 0.095 2,106,000 186,924 0.0888 0.608 0.570 0.614 0.544 0.608 329,056 0.5681 2.15%
2020-10-19 0 0.093 0.092 0.097 0.090 0.099 1,290,000 120,456 0.0934 0.595 0.589 0.621 0.576 0.634 201,558 0.5976 -8.82%
2020-10-16 0 0.102 0.093 0.103 0.092 0.102 594,000 59,400 0.1000 0.653 0.595 0.659 0.589 0.653 92,811 0.6400 4.08%
2020-10-15 0 0.098 0.098 0.101 0.090 0.098 600,000 56,436 0.0941 0.627 0.627 0.646 0.576 0.627 93,748 0.6020 -3.92%
2020-10-14 0 0.102 0.095 0.103 0.091 0.102 564,000 56,406 0.1000 0.653 0.608 0.659 0.582 0.653 88,123 0.6401 0.00%
2020-10-12 0 0.102 0.091 0.103 0.102 0.102 612,000 62,424 0.1020 0.653 0.582 0.659 0.653 0.653 95,623 0.6528 7.37%
2020-10-09 0 0.095 0.087 0.095 - - 0 0 - 0.608 0.557 0.608 - - 0 - -2.06%
2020-10-08 0 0.097 0.090 0.103 0.085 0.097 2,124,000 192,078 0.0904 0.621 0.576 0.659 0.544 0.621 331,868 0.5788 -5.83%
2020-10-07 0 0.103 0.093 0.103 - - 5,000 440 0.0880 0.659 0.595 0.659 - - 781 0.5632 0.00%
2020-10-06 0 0.103 0.093 0.113 - - 0 0 - 0.659 0.595 0.723 - - 0 - 0.00%
2020-10-05 0 0.103 0.093 0.113 - - 0 0 - 0.659 0.595 0.723 - - 0 - 0.00%
2020-09-30 0 0.103 0.093 0.113 - - 0 0 - 0.659 0.595 0.723 - - 0 - 0.00%
2020-09-29 0 0.103 0.093 0.113 - - 0 0 - 0.659 0.595 0.723 - - 0 - 0.00%
2020-09-28 0 0.103 0.093 0.113 - - 0 0 - 0.659 0.595 0.723 - - 0 - 0.00%
2020-09-25 0 0.103 0.093 0.113 - - 0 0 - 0.659 0.595 0.723 - - 0 - 0.00%
2020-09-24 0 0.103 0.094 0.106 0.102 0.103 126,000 12,924 0.1026 0.659 0.602 0.678 0.653 0.659 19,687 0.6565 5.10%
2020-09-23 0 0.098 0.093 0.102 - - 0 0 - 0.627 0.595 0.653 - - 0 - 0.00%
2020-09-22 0 0.098 0.093 0.104 - - 0 0 - 0.627 0.595 0.666 - - 0 - 0.00%
2020-09-21 0 0.098 0.098 0.104 0.094 0.099 195,000 19,257 0.0988 0.627 0.627 0.666 0.602 0.634 30,468 0.6320 -2.00%
2020-09-18 0 0.100 0.099 0.106 0.100 0.100 66,000 6,600 0.1000 0.640 0.634 0.678 0.640 0.640 10,312 0.6400 -2.91%
2020-09-17 0 0.103 0.100 0.110 - - 0 0 - 0.659 0.640 0.704 - - 0 - 0.00%
2020-09-16 0 0.103 0.103 0.110 - - 0 0 - 0.659 0.659 0.704 - - 0 - 0.98%
2020-09-15 0 0.102 0.102 0.103 0.102 0.103 126,000 12,954 0.1028 0.653 0.653 0.659 0.653 0.659 19,687 0.6580 -0.97%
2020-09-14 0 0.103 0.103 0.106 0.102 0.102 54,000 5,508 0.1020 0.659 0.659 0.678 0.653 0.653 8,437 0.6528 -2.83%
2020-09-11 0 0.106 0.106 0.110 - - 200 18 0.0900 0.678 0.678 0.704 - - 31 0.5760 0.00%
2020-09-10 0 0.106 0.106 0.111 - - 0 0 - 0.678 0.678 0.710 - - 0 - 0.95%
2020-09-09 0 0.105 0.105 0.111 0.105 0.106 870,000 91,368 0.1050 0.672 0.672 0.710 0.672 0.678 135,935 0.6721 -3.67%
2020-09-08 0 0.109 0.105 0.112 - - 0 0 - 0.698 0.672 0.717 - - 0 - 0.00%
2020-09-07 0 0.109 0.105 0.111 - - 0 0 - 0.698 0.672 0.710 - - 0 - 0.00%
2020-09-04 0 0.109 0.105 0.112 - - 0 0 - 0.698 0.672 0.717 - - 0 - 0.00%
2020-09-03 0 0.109 0.106 0.113 - - 0 0 - 0.698 0.678 0.723 - - 0 - 0.00%
2020-09-02 0 0.109 0.109 0.115 0.109 0.115 261,000 28,854 0.1106 0.698 0.698 0.736 0.698 0.736 40,780 0.7075 -5.22%
2020-09-01 0 0.115 0.109 0.117 0.110 0.115 1,092,000 125,520 0.1149 0.736 0.698 0.749 0.704 0.736 170,621 0.7357 0.00%
2020-08-31 0 0.115 0.115 0.117 - - 2,300 236 0.1026 0.736 0.736 0.749 - - 359 0.6567 0.00%
2020-08-28 0 0.115 0.108 0.117 0.115 0.115 12,000 1,380 0.1150 0.736 0.691 0.749 0.736 0.736 1,875 0.7360 0.00%
2020-08-27 0 0.115 0.108 0.117 0.114 0.115 498,000 57,162 0.1148 0.736 0.691 0.749 0.730 0.736 77,811 0.7346 2.68%
2020-08-26 0 0.112 0.106 0.112 0.107 0.112 395,000 44,102 0.1117 0.717 0.678 0.717 0.685 0.717 61,717 0.7146 6.67%
2020-08-25 0 0.105 0.105 0.112 0.105 0.110 816,000 86,676 0.1062 0.672 0.672 0.717 0.672 0.704 127,497 0.6798 -8.70%
2020-08-24 0 0.115 0.108 0.120 0.115 0.115 180,000 20,700 0.1150 0.736 0.691 0.768 0.736 0.736 28,124 0.7360 0.00%
2020-08-21 0 0.115 0.106 0.117 0.105 0.115 590,400 66,892 0.1133 0.736 0.678 0.749 0.672 0.736 92,248 0.7251 9.52%
2020-08-20 0 0.105 0.104 0.110 0.105 0.108 420,000 44,292 0.1055 0.672 0.666 0.704 0.672 0.691 65,624 0.6749 -8.70%
2020-08-19 0 0.115 0.106 0.119 - - 0 0 - 0.736 0.678 0.762 - - 0 - 0.00%
2020-08-18 0 0.115 0.107 0.118 0.108 0.115 450,000 51,582 0.1146 0.736 0.685 0.755 0.691 0.736 70,311 0.7336 0.00%
2020-08-17 0 0.115 0.113 0.115 0.115 0.116 85,000 9,790 0.1152 0.736 0.723 0.736 0.736 0.742 13,281 0.7371 1.77%
2020-08-14 0 0.113 0.106 0.113 0.104 0.113 360,000 39,846 0.1107 0.723 0.678 0.723 0.666 0.723 56,249 0.7084 7.62%
2020-08-13 0 0.105 0.103 0.113 0.105 0.105 1,068,000 112,140 0.1050 0.672 0.659 0.723 0.672 0.672 166,872 0.6720 0.00%
2020-08-12 0 0.105 0.102 0.117 0.105 0.108 276,000 29,268 0.1060 0.672 0.653 0.749 0.672 0.691 43,124 0.6787 -8.70%
2020-08-11 0 0.115 0.106 0.117 0.107 0.115 179,000 20,447 0.1142 0.736 0.678 0.749 0.685 0.736 27,968 0.7311 0.00%
2020-08-10 0 0.115 0.106 0.115 0.114 0.115 624,000 71,406 0.1144 0.736 0.678 0.736 0.730 0.736 97,498 0.7324 4.55%
2020-08-07 0 0.110 0.103 0.113 0.101 0.110 651,000 70,119 0.1077 0.704 0.659 0.723 0.646 0.704 101,717 0.6894 4.76%
2020-08-06 0 0.105 0.101 0.105 - - 0 0 - 0.672 0.646 0.672 - - 0 - 0.00%
2020-08-05 0 0.105 0.101 0.105 - - 0 0 - 0.672 0.646 0.672 - - 0 - 0.00%
2020-08-04 0 0.105 0.102 0.105 0.105 0.106 2,190,000 230,142 0.1051 0.672 0.653 0.672 0.672 0.678 342,180 0.6726 6.06%
2020-08-03 0 0.099 0.099 0.102 0.099 0.108 1,459,500 146,859 0.1006 0.634 0.634 0.653 0.634 0.691 228,042 0.6440 -13.91%
2020-07-31 0 0.115 0.103 0.115 - - 0 0 - 0.736 0.659 0.736 - - 0 - 0.00%
2020-07-30 0 0.115 0.103 0.115 - - 0 0 - 0.736 0.659 0.736 - - 0 - 0.00%
2020-07-29 0 0.115 0.103 0.115 0.115 0.115 6,000 690 0.1150 0.736 0.659 0.736 0.736 0.736 937 0.7360 0.00%
2020-07-28 0 0.115 0.114 0.116 0.115 0.115 192,000 22,080 0.1150 0.736 0.730 0.742 0.736 0.736 29,999 0.7360 0.88%
2020-07-27 0 0.114 0.103 0.116 - - 0 0 - 0.730 0.659 0.742 - - 0 - 0.00%
2020-07-24 0 0.114 0.103 0.115 0.109 0.114 354,000 39,792 0.1124 0.730 0.659 0.736 0.698 0.730 55,311 0.7194 -2.56%
2020-07-23 0 0.117 0.110 0.118 0.102 0.117 168,000 18,930 0.1127 0.749 0.704 0.755 0.653 0.749 26,249 0.7212 7.34%
2020-07-22 0 0.109 0.102 0.118 - - 0 0 - 0.698 0.653 0.755 - - 0 - 0.00%
2020-07-21 0 0.109 0.105 0.109 0.105 0.109 243,000 26,184 0.1078 0.698 0.672 0.698 0.672 0.698 37,968 0.6896 1.87%
2020-07-20 0 0.107 0.101 0.109 0.101 0.107 138,000 14,502 0.1051 0.685 0.646 0.698 0.646 0.685 21,562 0.6726 3.88%
2020-07-17 0 0.103 0.103 0.110 0.102 0.110 12,000 1,272 0.1060 0.659 0.659 0.704 0.653 0.704 1,875 0.6784 0.98%
2020-07-16 0 0.102 0.101 0.111 0.102 0.102 30,000 3,060 0.1020 0.653 0.646 0.710 0.653 0.653 4,687 0.6528 0.99%
2020-07-15 0 0.101 0.101 0.110 0.101 0.101 18,000 1,818 0.1010 0.646 0.646 0.704 0.646 0.646 2,812 0.6464 -6.48%
2020-07-14 0 0.108 0.103 0.108 - - 0 0 - 0.691 0.659 0.691 - - 0 - 0.00%
2020-07-13 0 0.108 0.101 0.114 - - 0 0 - 0.691 0.646 0.730 - - 0 - 0.00%
2020-07-10 0 0.108 0.101 0.113 0.108 0.108 6,300 676 0.1073 0.691 0.646 0.723 0.691 0.691 984 0.6867 0.93%
2020-07-09 0 0.107 0.107 0.112 - - 4,000 384 0.0960 0.685 0.685 0.717 - - 625 0.6144 0.94%
2020-07-08 0 0.106 0.101 0.111 - - 81 7 0.0864 0.678 0.646 0.710 - - 13 0.5531 0.00%
2020-07-07 0 0.106 0.106 0.115 0.105 0.107 24,728,000 2,600,678 0.1052 0.678 0.678 0.736 0.672 0.685 3,863,670 0.6731 -2.75%
2020-07-06 0 0.109 0.109 0.115 0.109 0.110 265,000 28,915 0.1091 0.698 0.698 0.736 0.698 0.704 41,405 0.6983 0.00%
2020-07-03 0 0.109 0.109 0.113 0.107 0.119 7,452,000 799,884 0.1073 0.698 0.698 0.723 0.685 0.762 1,164,351 0.6870 3.81%
2020-07-02 0 0.105 0.103 0.105 0.105 0.105 78,000 8,190 0.1050 0.672 0.659 0.672 0.672 0.672 12,187 0.6720 -9.48%
2020-06-30 0 0.116 0.108 0.116 - - 0 0 - 0.742 0.691 0.742 - - 0 - -0.85%
2020-06-29 0 0.117 0.107 0.117 0.105 0.117 14,460,000 1,548,714 0.1071 0.749 0.685 0.749 0.672 0.749 2,259,328 0.6855 9.35%
2020-06-26 0 0.107 0.107 0.119 0.105 0.105 9,162,100 962,020 0.1050 0.685 0.685 0.762 0.672 0.672 1,431,548 0.6720 -7.76%
2020-06-24 0 0.116 0.101 0.117 0.116 0.116 6,000 696 0.1160 0.742 0.646 0.749 0.742 0.742 937 0.7424 -1.69%
2020-06-23 0 0.118 0.102 0.119 - - 0 0 - 0.755 0.653 0.762 - - 0 - -0.84%
2020-06-22 0 0.119 0.102 0.119 0.119 0.119 180,000 21,420 0.1190 0.762 0.653 0.762 0.762 0.762 28,124 0.7616 0.00%
2020-06-19 0 0.119 0.119 0.129 0.109 0.123 2,442,000 284,628 0.1166 0.762 0.762 0.826 0.698 0.787 381,555 0.7460 19.00%
2020-06-18 0 0.100 0.095 0.110 - - 0 0 - 0.640 0.608 0.704 - - 0 - 0.00%
2020-06-17 0 0.100 0.100 0.110 0.100 0.100 24,000 2,400 0.1000 0.640 0.640 0.704 0.640 0.640 3,750 0.6400 0.00%
2020-06-16 0 0.100 0.100 0.111 - - 0 0 - 0.640 0.640 0.710 - - 0 - 0.00%
2020-06-15 0 0.100 0.100 0.110 0.097 0.100 150,000 14,982 0.0999 0.640 0.640 0.704 0.621 0.640 23,437 0.6392 -2.91%
2020-06-12 0 0.103 0.099 0.104 0.099 0.104 66,000 6,810 0.1032 0.659 0.634 0.666 0.634 0.666 10,312 0.6604 -1.90%
2020-06-11 0 0.105 0.100 0.128 - - 0 0 - 0.672 0.640 0.819 - - 0 - 0.00%
2020-06-10 0 0.105 0.099 0.119 0.104 0.109 9,630,000 1,035,084 0.1075 0.672 0.634 0.762 0.666 0.698 1,504,656 0.6879 0.96%
2020-06-09 0 0.104 0.104 0.119 0.098 0.104 5,482,000 557,040 0.1016 0.666 0.666 0.762 0.627 0.666 856,545 0.6503 -11.86%
2020-06-08 0 0.118 0.105 0.118 0.118 0.119 6,204,000 735,072 0.1185 0.755 0.672 0.755 0.755 0.762 969,355 0.7583 -0.84%
2020-06-05 0 0.119 0.109 0.120 0.109 0.119 4,844,000 530,562 0.1095 0.762 0.698 0.768 0.698 0.762 756,859 0.7010 12.26%
2020-06-04 0 0.106 0.099 0.106 - - 200 19 0.0950 0.678 0.634 0.678 - - 31 0.6080 -1.85%
2020-06-03 0 0.108 0.098 0.133 0.108 0.108 180,000 19,440 0.1080 0.691 0.627 0.851 0.691 0.691 28,124 0.6912 0.00%
2020-06-02 0 0.108 0.098 0.109 0.109 0.109 60,000 6,540 0.1090 0.691 0.627 0.698 0.698 0.698 9,375 0.6976 -0.92%
2020-06-01 0 0.109 0.097 0.109 0.105 0.109 7,164,000 777,624 0.1085 0.698 0.621 0.698 0.672 0.698 1,119,352 0.6947 0.93%
2020-05-29 0 0.108 0.096 0.110 - - 0 0 - 0.691 0.614 0.704 - - 0 - -0.92%
2020-05-28 0 0.109 0.095 0.109 0.094 0.109 111,000 10,674 0.0962 0.698 0.608 0.698 0.602 0.698 17,343 0.6155 17.20%
2020-05-27 0 0.093 0.091 0.115 0.093 0.093 12,000 1,116 0.0930 0.595 0.582 0.736 0.595 0.595 1,875 0.5952 -15.45%
2020-05-26 0 0.110 0.085 0.113 0.100 0.113 6,258,000 633,816 0.1013 0.704 0.544 0.723 0.640 0.723 977,792 0.6482 10.00%
2020-05-25 0 0.100 0.099 0.105 0.099 0.100 4,800,000 477,600 0.0995 0.640 0.634 0.672 0.634 0.640 749,984 0.6368 1.01%
2020-05-22 0 0.099 0.096 0.105 0.096 0.101 3,192,000 321,426 0.1007 0.634 0.614 0.672 0.614 0.646 498,740 0.6445 -1.98%
2020-05-21 0 0.101 0.101 0.109 0.101 0.112 6,342,000 681,504 0.1075 0.646 0.646 0.698 0.646 0.717 990,917 0.6878 -9.82%
2020-05-20 0 0.112 0.085 0.113 - - 0 0 - 0.717 0.544 0.723 - - 0 - 0.00%
2020-05-19 0 0.112 0.084 0.112 0.111 0.112 2,400,000 268,788 0.1120 0.717 0.538 0.717 0.710 0.717 374,992 0.7168 0.00%
2020-05-18 0 0.112 0.110 0.113 0.112 0.113 222,000 24,924 0.1123 0.717 0.704 0.723 0.717 0.723 34,687 0.7185 -0.88%
2020-05-15 0 0.113 0.112 0.113 0.105 0.115 384,600 41,934 0.1090 0.723 0.717 0.723 0.672 0.736 60,093 0.6978 8.65%
2020-05-14 0 0.104 0.104 0.118 - - 0 0 - 0.666 0.666 0.755 - - 0 - 0.00%
2020-05-13 0 0.104 0.104 0.118 0.104 0.105 12,000 1,254 0.1045 0.666 0.666 0.755 0.666 0.672 1,875 0.6688 -0.95%
2020-05-12 0 0.105 0.105 0.113 0.105 0.105 78,000 8,190 0.1050 0.672 0.672 0.723 0.672 0.672 12,187 0.6720 -4.55%
2020-05-11 0 0.110 0.105 0.114 - - 0 0 - 0.704 0.672 0.730 - - 0 - 0.00%
2020-05-08 0 0.110 0.105 0.112 - - 0 0 - 0.704 0.672 0.717 - - 0 - 0.00%
2020-05-07 0 0.110 0.106 0.110 0.110 0.114 9,024,000 1,010,664 0.1120 0.704 0.678 0.704 0.704 0.730 1,409,971 0.7168 0.92%
2020-05-06 0 0.109 0.103 0.114 0.100 0.118 648,000 70,080 0.1081 0.698 0.659 0.730 0.640 0.755 101,248 0.6922 1.87%
2020-05-05 0 0.107 0.107 0.115 0.107 0.107 9,000 933 0.1037 0.685 0.685 0.736 0.685 0.685 1,406 0.6635 -6.96%
2020-05-04 0 0.115 0.107 0.115 0.110 0.115 42,700 4,747 0.1112 0.736 0.685 0.736 0.704 0.736 6,672 0.7115 0.00%
2020-04-29 0 0.115 0.115 0.118 0.105 0.117 498,000 53,712 0.1079 0.736 0.736 0.755 0.672 0.749 77,811 0.6903 6.48%
2020-04-28 0 0.108 0.108 0.120 - - 0 0 - 0.691 0.691 0.768 - - 0 - 0.00%
2020-04-27 0 0.108 0.108 0.122 0.108 0.108 966,000 104,328 0.1080 0.691 0.691 0.781 0.691 0.691 150,934 0.6912 -4.42%
2020-04-24 0 0.113 0.108 0.119 0.113 0.113 99,000 11,148 0.1126 0.723 0.691 0.762 0.723 0.723 15,468 0.7207 -1.74%
2020-04-23 0 0.115 0.113 0.178 - - 0 0 - 0.736 0.723 1.139 - - 0 - 0.00%
2020-04-22 0 0.115 0.112 0.178 0.115 0.115 9,000,000 1,035,000 0.1150 0.736 0.717 1.139 0.736 0.736 1,406,221 0.7360 -8.00%
2020-04-21 0 0.125 0.113 0.150 - - 0 0 - 0.800 0.723 0.960 - - 0 - 0.00%
2020-04-20 0 0.125 0.112 0.150 - - 0 0 - 0.800 0.717 0.960 - - 0 - 0.00%
2020-04-17 0 0.125 0.108 0.150 0.125 0.125 60,000 7,500 0.1250 0.800 0.691 0.960 0.800 0.800 9,375 0.8000 -5.30%
2020-04-16 0 0.132 0.132 0.150 - - 0 0 - 0.845 0.845 0.960 - - 0 - 0.00%
2020-04-15 0 0.132 0.132 0.150 0.120 0.120 24,000 2,880 0.1200 0.845 0.845 0.960 0.768 0.768 3,750 0.7680 -2.94%
2020-04-14 0 0.136 0.110 0.137 - - 0 0 - 0.870 0.704 0.877 - - 0 - -1.45%
2020-04-09 0 0.138 0.138 0.160 0.111 0.130 15,000 1,749 0.1166 0.883 0.883 1.024 0.710 0.832 2,344 0.7463 6.15%
2020-04-08 0 0.130 0.110 0.160 - - 0 0 - 0.832 0.704 1.024 - - 0 - 0.00%
2020-04-07 0 0.130 0.126 0.148 0.125 0.130 996,000 128,448 0.1290 0.832 0.806 0.947 0.800 0.832 155,622 0.8254 8.33%
2020-04-06 0 0.120 0.119 0.120 0.107 0.128 195,000 22,989 0.1179 0.768 0.762 0.768 0.685 0.819 30,468 0.7545 2.56%
2020-04-03 0 0.117 0.105 0.168 - - 0 0 - 0.749 0.672 1.075 - - 0 - 0.00%
2020-04-02 0 0.117 0.107 0.178 - - 0 0 - 0.749 0.685 1.139 - - 0 - 0.00%
2020-04-01 0 0.117 0.105 0.170 - - 0 0 - 0.749 0.672 1.088 - - 0 - 0.00%
2020-03-31 0 0.117 0.105 0.175 - - 0 0 - 0.749 0.672 1.120 - - 0 - 0.00%
2020-03-30 0 0.117 0.117 0.175 0.115 0.116 13,950,000 1,604,460 0.1150 0.749 0.749 1.120 0.736 0.742 2,179,642 0.7361 -6.40%
2020-03-27 0 0.125 0.108 0.175 - - 0 0 - 0.800 0.691 1.120 - - 0 - 0.00%
2020-03-26 0 0.125 0.111 0.158 0.125 0.125 27,204,000 3,400,500 0.1250 0.800 0.710 1.011 0.800 0.800 4,250,537 0.8000 1.63%
2020-03-25 0 0.123 0.123 0.159 0.108 0.125 2,356,800 293,400 0.1245 0.787 0.787 1.018 0.691 0.800 368,242 0.7968 0.00%
2020-03-24 0 0.123 0.108 0.147 0.123 0.124 186,000 22,968 0.1235 0.787 0.691 0.941 0.787 0.794 29,062 0.7903 -0.81%
2020-03-23 0 0.124 0.107 0.168 0.123 0.124 78,000 9,666 0.1239 0.794 0.685 1.075 0.787 0.794 12,187 0.7931 -0.80%
2020-03-20 0 0.125 0.118 0.128 0.117 0.125 90,700 10,847 0.1196 0.800 0.755 0.819 0.749 0.800 14,172 0.7654 17.92%
2020-03-19 0 0.106 0.105 0.130 0.103 0.125 339,000 38,918 0.1148 0.678 0.672 0.832 0.659 0.800 52,968 0.7348 -11.67%
2020-03-18 0 0.120 0.110 0.120 0.120 0.131 15,420,000 1,927,008 0.1250 0.768 0.704 0.768 0.768 0.838 2,409,325 0.7998 -6.25%
2020-03-17 0 0.128 0.128 0.150 0.124 0.128 108,000 13,638 0.1263 0.819 0.819 0.960 0.794 0.819 16,875 0.8082 -17.42%
2020-03-16 0 0.155 0.120 0.155 0.152 0.156 228,000 34,938 0.1532 0.992 0.768 0.992 0.973 0.998 35,624 0.9807 0.65%
2020-03-13 0 0.154 0.120 0.154 0.151 0.154 54,000 8,172 0.1513 0.986 0.768 0.986 0.966 0.986 8,437 0.9686 1.99%
2020-03-12 0 0.151 0.148 0.153 0.151 0.156 5,700,000 876,162 0.1537 0.966 0.947 0.979 0.966 0.998 890,607 0.9838 0.00%
2020-03-11 0 0.151 0.150 0.155 0.140 0.153 738,000 109,224 0.1480 0.966 0.960 0.992 0.896 0.979 115,310 0.9472 7.86%
2020-03-10 0 0.140 0.125 0.169 0.129 0.140 474,000 66,054 0.1394 0.896 0.800 1.082 0.826 0.896 74,061 0.8919 8.53%
2020-03-09 0 0.129 0.129 0.176 0.120 0.130 276,000 34,032 0.1233 0.826 0.826 1.126 0.768 0.832 43,124 0.7892 -7.19%
2020-03-06 0 0.139 0.126 0.152 - - 0 0 - 0.890 0.806 0.973 - - 0 - 0.00%
2020-03-05 0 0.139 0.139 0.159 0.139 0.153 618,000 88,974 0.1440 0.890 0.890 1.018 0.890 0.979 96,560 0.9214 -4.14%
2020-03-04 0 0.145 0.134 0.155 0.134 0.145 642,000 91,440 0.1424 0.928 0.858 0.992 0.858 0.928 100,310 0.9116 1.40%
2020-03-03 0 0.143 0.140 0.148 - - 0 0 - 0.915 0.896 0.947 - - 0 - -0.69%
2020-03-02 0 0.144 0.126 0.144 - - 0 0 - 0.922 0.806 0.922 - - 0 - -0.69%
2020-02-28 0 0.145 0.136 0.155 0.121 0.145 390,000 51,240 0.1314 0.928 0.870 0.992 0.774 0.928 60,936 0.8409 -6.45%
2020-02-27 0 0.155 0.149 0.158 0.133 0.159 1,512,000 226,218 0.1496 0.992 0.954 1.011 0.851 1.018 236,245 0.9576 0.00%
2020-02-26 0 0.155 0.148 0.160 0.148 0.160 510,000 77,652 0.1523 0.992 0.947 1.024 0.947 1.024 79,686 0.9745 2.65%
2020-02-25 0 0.151 0.147 0.151 0.133 0.151 10,026,000 1,378,980 0.1375 0.966 0.941 0.966 0.851 0.966 1,566,530 0.8803 16.15%
2020-02-24 0 0.130 0.107 0.130 - - 0 0 - 0.832 0.685 0.832 - - 0 - 0.00%
2020-02-21 0 0.130 0.107 0.134 0.129 0.130 8,043,000 1,045,512 0.1300 0.832 0.685 0.858 0.826 0.832 1,256,693 0.8320 0.00%
2020-02-20 0 0.130 0.107 0.130 - - 0 0 - 0.832 0.685 0.832 - - 0 - 0.00%
2020-02-19 0 0.130 0.130 0.134 0.123 0.129 162,000 20,106 0.1241 0.832 0.832 0.858 0.787 0.826 25,312 0.7943 0.00%
2020-02-18 0 0.130 0.113 0.135 0.130 0.130 6,000 780 0.1300 0.832 0.723 0.864 0.832 0.832 937 0.8320 0.00%
2020-02-17 0 0.130 0.130 0.143 0.123 0.127 174,000 21,750 0.1250 0.832 0.832 0.915 0.787 0.813 27,187 0.8000 0.78%
2020-02-14 0 0.129 0.117 0.129 0.118 0.129 630,000 77,256 0.1226 0.826 0.749 0.826 0.755 0.826 98,435 0.7848 5.74%
2020-02-13 0 0.122 0.104 0.124 - - 0 0 - 0.781 0.666 0.794 - - 0 - -1.61%
2020-02-12 0 0.124 0.102 0.127 - - 0 0 - 0.794 0.653 0.813 - - 0 - -0.80%
2020-02-11 0 0.125 0.101 0.142 0.125 0.125 30,000 3,498 0.1166 0.800 0.646 0.909 0.800 0.800 4,687 0.7463 12.61%
2020-02-10 0 0.111 0.111 0.143 0.110 0.110 6,500 708 0.1089 0.710 0.710 0.915 0.704 0.704 1,016 0.6971 -5.93%
2020-02-07 0 0.118 0.100 0.128 - - 0 0 - 0.755 0.640 0.819 - - 0 - 0.00%
2020-02-06 0 0.118 0.100 0.128 - - 0 0 - 0.755 0.640 0.819 - - 0 - 0.00%
2020-02-05 0 0.118 0.096 0.128 0.118 0.118 24,000 2,832 0.1180 0.755 0.614 0.819 0.755 0.755 3,750 0.7552 0.00%
2020-02-04 0 0.118 0.097 0.120 0.118 0.118 36,000 4,248 0.1180 0.755 0.621 0.768 0.755 0.755 5,625 0.7552 0.00%
2020-02-03 0 0.118 0.106 0.118 0.104 0.136 58,710,000 6,168,228 0.1051 0.755 0.678 0.755 0.666 0.870 9,173,247 0.6724 14.56%
2020-01-31 0 0.103 0.101 0.142 0.102 0.102 42,000 4,284 0.1020 0.659 0.646 0.909 0.653 0.653 6,562 0.6528 -8.85%
2020-01-30 0 0.113 0.100 0.143 0.097 0.113 222,000 23,178 0.1044 0.723 0.640 0.915 0.621 0.723 34,687 0.6682 -5.04%
2020-01-29 0 0.119 0.119 0.138 0.112 0.120 1,155,000 135,015 0.1169 0.762 0.762 0.883 0.717 0.768 180,465 0.7482 -11.85%
2020-01-24 0 0.135 0.120 0.135 - - 0 0 - 0.864 0.768 0.864 - - 0 - 0.00%
2020-01-23 0 0.135 0.120 0.135 0.135 0.135 18,000 2,430 0.1350 0.864 0.768 0.864 0.864 0.864 2,812 0.8640 0.00%
2020-01-22 0 0.135 0.122 0.137 0.133 0.135 156,000 21,048 0.1349 0.864 0.781 0.877 0.851 0.864 24,374 0.8635 0.00%
2020-01-21 0 0.135 0.120 0.135 - - 0 0 - 0.864 0.768 0.864 - - 0 - 0.00%
2020-01-20 0 0.135 0.126 0.137 0.135 0.137 12,000 1,632 0.1360 0.864 0.806 0.877 0.864 0.877 1,875 0.8704 3.05%
2020-01-17 0 0.131 0.125 0.134 0.126 0.131 300,000 38,022 0.1267 0.838 0.800 0.858 0.806 0.838 46,874 0.8112 -2.24%
2020-01-16 0 0.134 0.127 0.137 0.127 0.135 90,000 11,550 0.1283 0.858 0.813 0.877 0.813 0.864 14,062 0.8214 0.75%
2020-01-15 0 0.133 0.125 0.140 0.133 0.133 217,500 28,909 0.1329 0.851 0.800 0.896 0.851 0.851 33,984 0.8507 0.00%
2020-01-14 0 0.133 0.133 0.143 0.133 0.133 12,000 1,596 0.1330 0.851 0.851 0.915 0.851 0.851 1,875 0.8512 -2.21%
2020-01-13 0 0.136 0.135 0.140 0.126 0.137 231,400 30,673 0.1326 0.870 0.864 0.896 0.806 0.877 36,155 0.8484 4.62%
2020-01-10 0 0.130 0.125 0.145 - - 2,400 288 0.1200 0.832 0.800 0.928 - - 375 0.7680 2.36%
2020-01-09 0 0.127 0.125 0.142 - - 0 0 - 0.813 0.800 0.909 - - 0 - 0.00%
2020-01-08 0 0.127 0.127 0.141 0.127 0.133 240,000 31,716 0.1322 0.813 0.813 0.902 0.813 0.851 37,499 0.8458 -3.79%
2020-01-07 0 0.132 0.130 0.147 0.130 0.132 108,000 14,244 0.1319 0.845 0.832 0.941 0.832 0.845 16,875 0.8441 -0.75%
2020-01-06 0 0.133 0.131 0.133 - - 0 0 - 0.851 0.838 0.851 - - 0 - 0.00%
2020-01-03 0 0.133 0.133 0.150 0.133 0.133 102,000 13,566 0.1330 0.851 0.851 0.960 0.851 0.851 15,937 0.8512 0.76%
2020-01-02 0 0.132 0.132 0.150 0.131 0.137 354,000 46,572 0.1316 0.845 0.845 0.960 0.838 0.877 55,311 0.8420 0.00%
2019-12-31 0 0.132 0.131 0.135 - - 0 0 - 0.845 0.838 0.864 - - 0 - 0.00%
2019-12-30 0 0.132 0.132 0.147 0.130 0.134 84,000 11,058 0.1316 0.845 0.845 0.941 0.832 0.858 13,125 0.8425 -12.00%
2019-12-27 0 0.150 0.136 0.150 0.132 0.150 205,250 30,019 0.1463 0.960 0.870 0.960 0.845 0.960 32,070 0.9361 11.11%
2019-12-24 0 0.135 0.135 0.153 0.132 0.133 387,000 51,309 0.1326 0.864 0.864 0.979 0.845 0.851 60,467 0.8485 3.05%
2019-12-23 0 0.131 0.130 0.150 0.121 0.125 222,000 27,966 0.1260 0.838 0.832 0.960 0.774 0.800 34,687 0.8062 -9.66%
2019-12-20 0 0.145 0.145 0.155 0.142 0.143 126,000 17,952 0.1425 0.928 0.928 0.992 0.909 0.915 19,687 0.9119 1.40%
2019-12-19 0 0.143 0.131 0.143 - - 0 0 - 0.915 0.838 0.915 - - 0 - 0.00%
2019-12-18 0 0.143 0.129 0.143 0.134 0.147 30,000 4,146 0.1382 0.915 0.826 0.915 0.858 0.941 4,687 0.8845 9.16%
2019-12-17 0 0.131 0.130 0.141 0.126 0.131 78,000 10,128 0.1298 0.838 0.832 0.902 0.806 0.838 12,187 0.8310 -9.03%
2019-12-16 0 0.144 0.134 0.150 0.125 0.155 12,859,000 1,754,385 0.1364 0.922 0.858 0.960 0.800 0.992 2,009,177 0.8732 6.67%
2019-12-13 0 0.135 0.128 0.135 0.130 0.155 720,000 95,232 0.1323 0.864 0.819 0.864 0.832 0.992 112,498 0.8465 -1.46%
2019-12-12 0 0.137 0.136 0.143 0.130 0.151 10,644,000 1,451,088 0.1363 0.877 0.870 0.915 0.832 0.966 1,663,090 0.8725 -8.67%
2019-12-11 0 0.150 0.148 0.150 0.140 0.250 5,338,500 893,334 0.1673 0.960 0.947 0.960 0.896 1.600 834,123 1.0710 29.31%
2019-12-10 0 0.116 0.110 0.138 - - 1,000 100 0.1000 0.742 0.704 0.883 - - 156 0.6400 0.00%
2019-12-09 0 0.116 0.110 0.120 0.103 0.117 66,000 7,272 0.1102 0.742 0.704 0.768 0.659 0.749 10,312 0.7052 3.57%
2019-12-06 0 0.112 0.110 0.143 - - 0 0 - 0.717 0.704 0.915 - - 0 - 0.00%
2019-12-05 0 0.112 0.112 0.136 0.106 0.137 192,000 22,284 0.1161 0.717 0.717 0.870 0.678 0.877 29,999 0.7428 -5.08%
2019-12-04 0 0.118 0.104 0.140 0.118 0.118 105,000 12,366 0.1178 0.755 0.666 0.896 0.755 0.755 16,406 0.7538 0.00%
2019-12-03 0 0.118 0.117 0.130 0.118 0.118 36,000 4,248 0.1180 0.755 0.749 0.832 0.755 0.755 5,625 0.7552 -4.84%
2019-12-02 0 0.124 0.121 0.140 - - 0 0 - 0.794 0.774 0.896 - - 0 - 0.00%
2019-11-29 0 0.124 0.121 0.146 - - 0 0 - 0.794 0.774 0.934 - - 0 - 2.48%
2019-11-28 0 0.121 0.120 0.135 0.121 0.125 93,000 11,403 0.1226 0.774 0.768 0.864 0.774 0.800 14,531 0.7847 0.00%
2019-11-27 0 0.121 0.118 0.144 0.118 0.130 42,000 5,220 0.1243 0.774 0.755 0.922 0.755 0.832 6,562 0.7954 -6.20%
2019-11-26 0 0.129 0.129 0.141 0.129 0.141 240,000 31,818 0.1326 0.826 0.826 0.902 0.826 0.902 37,499 0.8485 -6.52%
2019-11-25 0 0.138 0.109 0.140 0.132 0.158 966,000 134,910 0.1397 0.883 0.698 0.896 0.845 1.011 150,934 0.8938 10.40%
2019-11-22 0 0.125 - 0.125 0.125 0.155 2,547,000 364,065 0.1429 0.800 - 0.800 0.800 0.992 397,960 0.9148 0.00%
2019-11-21 0 0.125 0.120 0.130 0.106 0.125 360,000 43,710 0.1214 0.800 0.768 0.832 0.678 0.800 56,249 0.7771 3.31%
2019-11-20 0 0.121 0.120 0.138 0.097 0.097 102,000 9,894 0.0970 0.774 0.768 0.883 0.621 0.621 15,937 0.6208 -3.20%
2019-11-19 0 0.125 0.125 0.130 0.120 0.125 186,000 22,470 0.1208 0.800 0.800 0.832 0.768 0.800 29,062 0.7732 0.00%
2019-11-18 0 0.125 0.125 0.130 0.120 0.125 198,000 23,850 0.1205 0.800 0.800 0.832 0.768 0.800 30,937 0.7709 4.17%
2019-11-15 0 0.120 0.110 0.120 0.114 0.120 390,000 46,146 0.1183 0.768 0.704 0.768 0.730 0.768 60,936 0.7573 0.00%
2019-11-14 0 0.120 0.096 0.120 0.110 0.120 528,000 60,402 0.1144 0.768 0.614 0.768 0.704 0.768 82,498 0.7322 9.09%
2019-11-13 0 0.110 0.110 0.120 0.090 0.110 1,986,000 193,728 0.0975 0.704 0.704 0.768 0.576 0.704 310,306 0.6243 23.60%
2019-11-12 0 0.089 0.089 0.092 0.084 0.092 2,622,000 228,366 0.0871 0.570 0.570 0.589 0.538 0.589 409,679 0.5574 -13.59%
2019-11-11 0 0.103 0.086 0.110 - - 0 0 - 0.659 0.550 0.704 - - 0 - 0.00%
2019-11-08 0 0.103 0.094 0.118 - - 0 0 - 0.659 0.602 0.755 - - 0 - 0.00%
2019-11-07 0 0.103 0.097 0.110 - - 0 0 - 0.659 0.621 0.704 - - 0 - 0.00%
2019-11-06 0 0.103 0.097 0.118 0.103 0.103 30,000 3,090 0.1030 0.659 0.621 0.755 0.659 0.659 4,687 0.6592 -0.96%
2019-11-05 0 0.104 0.104 0.106 0.103 0.104 495,000 51,426 0.1039 0.666 0.666 0.678 0.659 0.666 77,342 0.6649 0.00%
2019-11-04 0 0.104 0.100 0.104 0.103 0.104 126,000 13,020 0.1033 0.666 0.640 0.666 0.659 0.666 19,687 0.6613 0.00%
2019-11-01 0 0.104 0.097 0.120 0.104 0.104 120,000 12,480 0.1040 0.666 0.621 0.768 0.666 0.666 18,750 0.6656 -3.70%
2019-10-31 0 0.108 0.105 0.131 - - 12,000 1,296 0.1080 0.691 0.672 0.838 - - 1,875 0.6912 0.00%
2019-10-30 0 0.108 0.105 0.120 0.108 0.108 120,000 12,960 0.1080 0.691 0.672 0.768 0.691 0.691 18,750 0.6912 0.93%
2019-10-29 0 0.107 0.105 0.120 0.106 0.107 198,000 21,174 0.1069 0.685 0.672 0.768 0.678 0.685 30,937 0.6844 0.94%
2019-10-28 0 0.106 0.106 0.139 - - 0 0 - 0.678 0.678 0.890 - - 0 - 0.00%
2019-10-25 0 0.106 0.106 0.124 0.106 0.106 58,050 6,129 0.1056 0.678 0.678 0.794 0.678 0.678 9,070 0.6757 0.00%
2019-10-24 0 0.106 0.106 0.120 - - 0 0 - 0.678 0.678 0.768 - - 0 - 0.00%
2019-10-23 0 0.106 0.105 0.119 0.106 0.106 104,000 11,012 0.1059 0.678 0.672 0.762 0.678 0.678 16,250 0.6777 -10.92%
2019-10-22 0 0.119 0.103 0.119 - - 0 0 - 0.762 0.659 0.762 - - 0 - 0.00%
2019-10-21 0 0.119 0.100 0.119 0.119 0.123 168,000 20,592 0.1226 0.762 0.640 0.762 0.762 0.787 26,249 0.7845 9.17%
2019-10-18 0 0.109 0.108 0.123 - - 0 0 - 0.698 0.691 0.787 - - 0 - 0.00%
2019-10-17 0 0.109 0.106 0.122 - - 0 0 - 0.698 0.678 0.781 - - 0 - 0.00%
2019-10-16 0 0.109 0.105 0.124 - - 0 0 - 0.698 0.672 0.794 - - 0 - 0.00%
2019-10-15 0 0.109 0.106 0.125 - - 0 0 - 0.698 0.678 0.800 - - 0 - 0.00%
2019-10-14 0 0.109 0.105 0.139 - - 0 0 - 0.698 0.672 0.890 - - 0 - 0.00%
2019-10-11 0 0.109 0.109 0.134 - - 1,000 100 0.1000 0.698 0.698 0.858 - - 156 0.6400 0.00%
2019-10-10 0 0.109 0.108 0.134 0.109 0.110 750,000 82,050 0.1094 0.698 0.691 0.858 0.698 0.704 117,185 0.7002 1.87%
2019-10-09 0 0.107 0.107 0.123 0.107 0.107 45,000 4,794 0.1065 0.685 0.685 0.787 0.685 0.685 7,031 0.6818 -17.05%
2019-10-08 0 0.129 0.105 0.129 - - 0 0 - 0.826 0.672 0.826 - - 0 - -0.77%
2019-10-04 0 0.130 0.109 0.130 - - 0 0 - 0.832 0.698 0.832 - - 0 - 0.00%
2019-10-03 0 0.130 0.108 0.130 - - 0 0 - 0.832 0.691 0.832 - - 0 - 0.00%
2019-10-02 0 0.130 0.106 0.130 0.130 0.130 156,000 20,280 0.1300 0.832 0.678 0.832 0.832 0.832 24,374 0.8320 0.00%
2019-09-30 0 0.130 0.130 0.139 0.130 0.130 151,000 19,530 0.1293 0.832 0.832 0.890 0.832 0.832 23,593 0.8278 16.07%
2019-09-27 0 0.112 0.096 0.115 - - 0 0 - 0.717 0.614 0.736 - - 0 - 0.00%
2019-09-26 0 0.112 0.101 0.139 - - 0 0 - 0.717 0.646 0.890 - - 0 - 0.00%
2019-09-25 0 0.112 0.106 0.139 0.102 0.112 102,000 11,004 0.1079 0.717 0.678 0.890 0.653 0.717 15,937 0.6905 -7.44%
2019-09-24 0 0.121 0.121 0.132 - - 0 0 - 0.774 0.774 0.845 - - 0 - 0.83%
2019-09-23 0 0.120 0.102 0.133 - - 0 0 - 0.768 0.653 0.851 - - 0 - 0.00%
2019-09-20 0 0.120 0.102 0.139 - - 0 0 - 0.768 0.653 0.890 - - 0 - 0.00%
2019-09-19 0 0.120 0.101 0.139 - - 1,000 95 0.0950 0.768 0.646 0.890 - - 156 0.6080 0.00%
2019-09-18 0 0.120 0.101 0.138 0.120 0.121 156,000 18,822 0.1207 0.768 0.646 0.883 0.768 0.774 24,374 0.7722 0.00%
2019-09-17 0 0.120 0.110 0.139 0.120 0.120 6,000 720 0.1200 0.768 0.704 0.890 0.768 0.768 937 0.7680 -6.25%
2019-09-16 0 0.128 0.103 0.128 - - 3,000 300 0.1000 0.819 0.659 0.819 - - 469 0.6400 -5.88%
2019-09-13 0 0.136 0.103 0.139 - - 0 0 - 0.870 0.659 0.890 - - 0 - 0.00%
2019-09-12 0 0.136 0.101 0.136 - - 0 0 - 0.870 0.646 0.870 - - 0 - 0.00%
2019-09-11 0 0.136 0.083 0.136 - - 0 0 - 0.870 0.531 0.870 - - 0 - -0.73%
2019-09-10 0 0.137 0.100 0.137 - - 0 0 - 0.877 0.640 0.877 - - 0 - -1.44%
2019-09-09 0 0.139 0.101 0.139 - - 0 0 - 0.890 0.646 0.890 - - 0 - 0.00%
2019-09-06 0 0.139 0.113 0.139 0.139 0.139 6,505 888 0.1365 0.890 0.723 0.890 0.890 0.890 1,016 0.8737 24.11%
2019-09-05 0 0.112 0.112 0.139 - - 0 0 - 0.717 0.717 0.890 - - 0 - 0.90%
2019-09-04 0 0.111 0.111 0.138 - - 0 0 - 0.710 0.710 0.883 - - 0 - 0.00%
2019-09-03 0 0.111 0.111 0.136 0.111 0.111 48,600 5,388 0.1109 0.710 0.710 0.870 0.710 0.710 7,594 0.7095 0.00%
2019-09-02 0 0.111 0.111 0.136 - - 0 0 - 0.710 0.710 0.870 - - 0 - 0.00%
2019-08-30 0 0.111 0.111 0.139 0.111 0.111 30,000 3,330 0.1110 0.710 0.710 0.890 0.710 0.710 4,687 0.7104 0.00%
2019-08-29 0 0.111 0.111 0.125 - - 0 0 - 0.710 0.710 0.800 - - 0 - 0.91%
2019-08-28 0 0.110 0.093 0.118 0.109 0.110 354,000 38,736 0.1094 0.704 0.595 0.755 0.698 0.704 55,311 0.7003 1.85%
2019-08-27 0 0.108 0.089 0.132 0.103 0.111 330,000 34,632 0.1049 0.691 0.570 0.845 0.659 0.710 51,561 0.6717 -2.70%
2019-08-26 0 0.111 0.110 0.139 0.111 0.120 78,000 8,712 0.1117 0.710 0.704 0.890 0.710 0.768 12,187 0.7148 -9.76%
2019-08-23 0 0.123 0.110 0.139 - - 0 0 - 0.787 0.704 0.890 - - 0 - 0.00%
2019-08-22 0 0.123 0.106 0.128 0.111 0.128 456,000 54,756 0.1201 0.787 0.678 0.819 0.710 0.819 71,249 0.7685 12.84%
2019-08-21 0 0.109 0.104 0.119 0.100 0.120 898,550 98,178 0.1093 0.698 0.666 0.762 0.640 0.768 140,396 0.6993 -5.22%
2019-08-20 0 0.115 0.111 0.150 0.109 0.120 235,750 26,609 0.1129 0.736 0.710 0.960 0.698 0.768 36,835 0.7224 -9.45%
2019-08-19 0 0.127 0.107 0.130 - - 0 0 - 0.813 0.685 0.832 - - 0 - 0.00%
2019-08-16 0 0.127 0.107 0.130 - - 0 0 - 0.813 0.685 0.832 - - 0 - 0.00%
2019-08-15 0 0.127 0.107 0.140 - - 0 0 - 0.813 0.685 0.896 - - 0 - 0.00%
2019-08-14 0 0.127 0.107 0.146 0.127 0.127 6,000 762 0.1270 0.813 0.685 0.934 0.813 0.813 937 0.8128 0.00%
2019-08-13 0 0.127 0.111 0.128 0.127 0.128 108,000 13,812 0.1279 0.813 0.710 0.819 0.813 0.819 16,875 0.8185 -5.93%
2019-08-12 0 0.135 0.107 0.135 - - 0 0 - 0.864 0.685 0.864 - - 0 - -0.74%
2019-08-09 0 0.136 0.107 0.136 - - 1,000 102 0.1020 0.870 0.685 0.870 - - 156 0.6528 0.00%
2019-08-08 0 0.136 0.107 0.136 - - 0 0 - 0.870 0.685 0.870 - - 0 - 0.00%
2019-08-07 0 0.136 0.107 0.136 - - 0 0 - 0.870 0.685 0.870 - - 0 - 0.00%
2019-08-06 0 0.136 0.107 0.136 - - 0 0 - 0.870 0.685 0.870 - - 0 - -0.73%
2019-08-05 0 0.137 0.117 0.137 - - 800 90 0.1125 0.877 0.749 0.877 - - 125 0.7200 -0.72%
2019-08-02 0 0.138 0.116 0.138 - - 0 0 - 0.883 0.742 0.883 - - 0 - 0.00%
2019-08-01 0 0.138 0.115 0.138 - - 0 0 - 0.883 0.736 0.883 - - 0 - 0.00%
2019-07-31 0 0.138 0.114 0.138 - - 0 0 - 0.883 0.730 0.883 - - 0 - 0.00%
2019-07-30 0 0.138 0.114 0.150 - - 0 0 - 0.883 0.730 0.960 - - 0 - 0.00%
2019-07-29 0 0.138 0.127 0.138 - - 0 0 - 0.883 0.813 0.883 - - 0 - 0.00%
2019-07-26 0 0.138 0.110 0.138 - - 0 0 - 0.883 0.704 0.883 - - 0 - 0.00%
2019-07-25 0 0.138 0.109 0.148 0.127 0.139 108,000 13,884 0.1286 0.883 0.698 0.947 0.813 0.890 16,875 0.8228 7.81%
2019-07-24 0 0.128 0.111 0.128 - - 0 0 - 0.819 0.710 0.819 - - 0 - 0.00%
2019-07-23 0 0.128 0.112 0.128 - - 0 0 - 0.819 0.717 0.819 - - 0 - 0.00%
2019-07-22 0 0.128 0.109 0.145 - - 0 0 - 0.819 0.698 0.928 - - 0 - 0.00%
2019-07-19 0 0.128 0.115 0.147 - - 0 0 - 0.819 0.736 0.941 - - 0 - 0.00%
2019-07-18 0 0.128 0.110 0.148 - - 0 0 - 0.819 0.704 0.947 - - 0 - 0.00%
2019-07-17 0 0.128 0.113 0.145 - - 0 0 - 0.819 0.723 0.928 - - 0 - 0.00%
2019-07-16 0 0.128 0.113 0.145 - - 0 0 - 0.819 0.723 0.928 - - 0 - 0.00%
2019-07-15 0 0.128 0.128 0.154 0.128 0.128 120,000 15,360 0.1280 0.819 0.819 0.986 0.819 0.819 18,750 0.8192 -5.19%
2019-07-12 0 0.135 0.120 0.148 - - 0 0 - 0.864 0.768 0.947 - - 0 - 0.00%
2019-07-11 0 0.135 0.111 0.135 0.135 0.135 18,000,000 2,430,000 0.1350 0.864 0.710 0.864 0.864 0.864 2,812,442 0.8640 6.30%
2019-07-10 0 0.127 0.110 0.135 - - 0 0 - 0.813 0.704 0.864 - - 0 - 0.00%
2019-07-09 0 0.127 0.110 0.148 0.126 0.127 204,000 25,722 0.1261 0.813 0.704 0.947 0.806 0.813 31,874 0.8070 0.00%
2019-07-08 0 0.127 0.110 0.149 - - 0 0 - 0.813 0.704 0.954 - - 0 - 0.00%
2019-07-05 0 0.127 0.127 0.149 - - 0 0 - 0.813 0.813 0.954 - - 0 - 0.79%
2019-07-04 0 0.126 0.126 0.149 - - 3,500 420 0.1200 0.806 0.806 0.954 - - 547 0.7680 0.00%
2019-07-03 0 0.126 0.122 0.147 0.126 0.126 192,000 24,192 0.1260 0.806 0.781 0.941 0.806 0.806 29,999 0.8064 -0.79%
2019-07-02 0 0.127 0.126 0.127 0.127 0.128 168,000 21,528 0.1281 0.813 0.806 0.813 0.813 0.819 26,249 0.8201 0.79%
2019-06-28 0 0.126 0.125 0.142 - - 0 0 - 0.806 0.800 0.909 - - 0 - 0.00%
2019-06-27 0 0.126 0.125 0.140 0.126 0.127 176,250 22,204 0.1260 0.806 0.800 0.896 0.806 0.813 27,538 0.8063 0.00%
2019-06-26 0 0.126 0.123 0.145 0.125 0.131 372,000 47,412 0.1275 0.806 0.787 0.928 0.800 0.838 58,124 0.8157 -4.55%
2019-06-25 0 0.132 0.132 0.149 0.129 0.140 150,000 20,322 0.1355 0.845 0.845 0.954 0.826 0.896 23,437 0.8671 -5.71%
2019-06-24 0 0.140 0.140 0.149 0.140 0.148 204,000 29,664 0.1454 0.896 0.896 0.954 0.896 0.947 31,874 0.9307 -4.76%
2019-06-21 0 0.147 0.140 0.148 0.128 0.147 90,000 12,090 0.1343 0.941 0.896 0.947 0.819 0.941 14,062 0.8598 0.68%
2019-06-20 0 0.146 0.140 0.148 - - 0 0 - 0.934 0.896 0.947 - - 0 - 0.00%
2019-06-19 0 0.146 0.140 0.147 0.140 0.164 1,596,000 230,436 0.1444 0.934 0.896 0.941 0.896 1.050 249,370 0.9241 -8.18%
2019-06-18 0 0.159 0.143 0.159 0.159 0.164 18,000 2,898 0.1610 1.018 0.915 1.018 1.018 1.050 2,812 1.0304 10.42%
2019-06-17 0 0.144 0.142 0.165 - - 0 0 - 0.922 0.909 1.056 - - 0 - 0.00%
2019-06-14 0 0.144 0.141 0.178 0.142 0.179 642,000 94,548 0.1473 0.922 0.902 1.139 0.909 1.146 100,310 0.9426 2.13%
2019-06-13 0 0.141 0.137 0.143 0.140 0.160 702,000 100,494 0.1432 0.902 0.877 0.915 0.896 1.024 109,685 0.9162 -1.40%
2019-06-12 0 0.143 0.143 0.145 0.137 0.144 1,650,000 228,042 0.1382 0.915 0.915 0.928 0.877 0.922 257,807 0.8845 -11.18%
2019-06-11 0 0.161 0.138 0.161 - - 0 0 - 1.030 0.883 1.030 - - 0 - 0.00%
2019-06-10 0 0.161 0.138 0.161 0.137 0.161 120,000 19,170 0.1598 1.030 0.883 1.030 0.877 1.030 18,750 1.0224 0.00%
2019-06-06 0 0.161 0.140 0.161 - - 0 0 - 1.030 0.896 1.030 - - 0 - 0.00%
2019-06-05 0 0.161 0.134 0.161 0.161 0.161 13,000 2,060 0.1585 1.030 0.858 1.030 1.030 1.030 2,031 1.0142 0.00%
2019-06-04 0 0.161 0.142 0.177 - - 0 0 - 1.030 0.909 1.133 - - 0 - 0.00%
2019-06-03 0 0.161 0.137 0.175 0.161 0.161 12,200 1,959 0.1606 1.030 0.877 1.120 1.030 1.030 1,906 1.0277 0.00%
2019-05-31 0 0.161 0.155 0.161 - - 0 0 - 1.030 0.992 1.030 - - 0 - 0.00%
2019-05-30 0 0.161 0.141 0.175 - - 0 0 - 1.030 0.902 1.120 - - 0 - 0.00%
2019-05-29 0 0.161 0.126 0.161 - - 79,200,000 13,464,000 0.1700 1.030 0.806 1.030 - - 12,374,743 1.0880 -0.62%
2019-05-28 0 0.162 0.119 0.162 - - 0 0 - 1.037 0.762 1.037 - - 0 - -1.22%
2019-05-27 0 0.164 0.115 0.169 - - 0 0 - 1.050 0.736 1.082 - - 0 - 0.00%
2019-05-24 0 0.164 0.126 0.175 - - 0 0 - 1.050 0.806 1.120 - - 0 - 0.00%
2019-05-23 0 0.164 0.140 0.173 - - 0 0 - 1.050 0.896 1.107 - - 0 - 0.00%
2019-05-22 0 0.164 0.152 0.167 0.152 0.164 150,000 23,778 0.1585 1.050 0.973 1.069 0.973 1.050 23,437 1.0145 -2.96%
2019-05-21 0 0.169 0.130 0.169 0.169 0.169 24,000 4,056 0.1690 1.082 0.832 1.082 1.082 1.082 3,750 1.0816 -0.59%
2019-05-20 0 0.170 0.169 0.170 0.173 0.173 156,000 26,988 0.1730 1.088 1.082 1.088 1.107 1.107 24,374 1.1072 -1.73%
2019-05-17 0 0.173 0.160 0.173 - - 0 0 - 1.107 1.024 1.107 - - 0 - 0.00%
2019-05-16 0 0.173 0.130 0.173 0.172 0.175 132,000 22,908 0.1735 1.107 0.832 1.107 1.101 1.120 20,625 1.1107 3.59%
2019-05-15 0 0.167 0.141 0.167 0.167 0.174 102,000 17,148 0.1681 1.069 0.902 1.069 1.069 1.114 15,937 1.0760 -0.60%
2019-05-14 0 0.168 0.120 0.168 - - 0 0 - 1.075 0.768 1.075 - - 0 - 0.00%
2019-05-10 0 0.168 0.118 0.170 - - 0 0 - 1.075 0.755 1.088 - - 0 - 0.00%
2019-05-09 0 0.168 0.130 0.168 - - 0 0 - 1.075 0.832 1.075 - - 0 - -1.18%
2019-05-08 0 0.170 0.160 0.170 0.160 0.170 468,000 76,860 0.1642 1.088 1.024 1.088 1.024 1.088 73,123 1.0511 3.66%
2019-05-07 0 0.164 0.132 0.164 - - 0 0 - 1.050 0.845 1.050 - - 0 - 0.00%
2019-05-06 0 0.164 0.145 0.164 - - 0 0 - 1.050 0.928 1.050 - - 0 - -0.61%
2019-05-03 0 0.165 0.150 0.170 - - 0 0 - 1.056 0.960 1.088 - - 0 - 0.00%
2019-05-02 0 0.165 0.154 0.172 0.150 0.165 1,310,800 206,183 0.1573 1.056 0.986 1.101 0.960 1.056 204,808 1.0067 4.43%
2019-04-30 0 0.158 0.155 0.167 0.151 0.166 1,176,000 182,748 0.1554 1.011 0.992 1.069 0.966 1.062 183,746 0.9946 -4.82%
2019-04-29 0 0.166 0.150 0.170 - - 0 0 - 1.062 0.960 1.088 - - 0 - 0.00%
2019-04-26 0 0.166 0.164 0.169 0.159 0.171 2,064,000 333,360 0.1615 1.062 1.050 1.082 1.018 1.094 322,493 1.0337 -2.92%
2019-04-25 0 0.171 0.160 0.171 0.161 0.171 102,000 17,322 0.1698 1.094 1.024 1.094 1.030 1.094 15,937 1.0869 -1.72%
2019-04-24 0 0.174 0.161 0.174 - - 0 0 - 1.114 1.030 1.114 - - 0 - -0.57%
2019-04-23 0 0.175 0.175 0.183 0.162 0.175 475,500 81,346 0.1711 1.120 1.120 1.171 1.037 1.120 74,295 1.0949 -7.41%
2019-04-18 0 0.189 0.170 0.189 0.190 0.190 67,040 12,712 0.1896 1.210 1.088 1.210 1.216 1.216 10,475 1.2136 -0.53%
2019-04-17 0 0.190 0.170 0.190 - - 1,000 157 0.1570 1.216 1.088 1.216 - - 156 1.0048 0.00%
2019-04-16 0 0.190 0.161 0.190 - - 0 0 - 1.216 1.030 1.216 - - 0 - 0.00%
2019-04-15 0 0.190 0.185 0.190 0.190 0.190 66,000 12,240 0.1855 1.216 1.184 1.216 1.216 1.216 10,312 1.1869 2.70%
2019-04-12 0 0.185 0.165 0.190 0.185 0.185 114,000 21,090 0.1850 1.184 1.056 1.216 1.184 1.184 17,812 1.1840 -2.63%
2019-04-11 0 0.190 0.170 0.190 - - 1,500 234 0.1560 1.216 1.088 1.216 - - 234 0.9984 -1.04%
2019-04-10 0 0.192 0.185 0.192 0.190 0.192 60,000 11,472 0.1912 1.229 1.184 1.229 1.216 1.229 9,375 1.2237 -1.03%
2019-04-09 0 0.194 0.180 0.194 0.194 0.194 30,000 5,820 0.1940 1.242 1.152 1.242 1.242 1.242 4,687 1.2416 -0.51%
2019-04-08 0 0.195 0.162 0.195 0.190 0.195 222,000 42,270 0.1904 1.248 1.037 1.248 1.216 1.248 34,687 1.2186 -1.52%
2019-04-04 0 0.198 0.184 0.198 0.184 0.198 508,000 100,327 0.1975 1.267 1.178 1.267 1.178 1.267 79,373 1.2640 0.00%
2019-04-03 0 0.198 0.170 0.198 - - 0 0 - 1.267 1.088 1.267 - - 0 - 0.00%
2019-04-02 0 0.198 0.190 0.199 - - 0 0 - 1.267 1.216 1.274 - - 0 - 0.00%
2019-04-01 0 0.198 0.180 0.198 0.190 0.198 4,098,000 778,668 0.1900 1.267 1.152 1.267 1.216 1.267 640,299 1.2161 4.21%
2019-03-29 0 0.190 0.161 0.197 - - 0 0 - 1.216 1.030 1.261 - - 0 - 0.00%
2019-03-28 0 0.190 0.180 0.197 - - 0 0 - 1.216 1.152 1.261 - - 0 - 0.00%
2019-03-27 0 0.190 0.181 0.196 - - 0 0 - 1.216 1.158 1.254 - - 0 - 0.00%
2019-03-26 0 0.190 0.190 0.194 0.190 0.194 234,000 44,700 0.1910 1.216 1.216 1.242 1.216 1.242 36,562 1.2226 -1.55%
2019-03-25 0 0.193 0.193 0.198 0.193 0.199 204,000 40,020 0.1962 1.235 1.235 1.267 1.235 1.274 31,874 1.2556 0.00%
2019-03-22 0 0.193 0.170 0.197 0.160 0.193 450,000 78,078 0.1735 1.235 1.088 1.261 1.024 1.235 70,311 1.1105 2.66%
2019-03-21 0 0.188 0.151 0.198 - - 2,000 302 0.1510 1.203 0.966 1.267 - - 312 0.9664 0.00%
2019-03-20 0 0.188 0.160 0.195 - - 0 0 - 1.203 1.024 1.248 - - 0 - 0.00%
2019-03-19 0 0.188 0.151 0.197 - - 0 0 - 1.203 0.966 1.261 - - 0 - 0.00%
2019-03-18 0 0.188 0.175 0.189 - - 2,000 340 0.1700 1.203 1.120 1.210 - - 312 1.0880 0.00%
2019-03-15 0 0.188 0.181 0.191 0.188 0.191 60,000 11,394 0.1899 1.203 1.158 1.222 1.203 1.222 9,375 1.2154 -1.05%
2019-03-14 0 0.190 0.190 0.196 0.190 0.200 1,386,000 264,924 0.1911 1.216 1.216 1.254 1.216 1.280 216,558 1.2233 0.00%
2019-03-13 0 0.190 0.181 0.198 0.180 0.190 1,008,000 185,232 0.1838 1.216 1.158 1.267 1.152 1.216 157,497 1.1761 0.00%
2019-03-12 0 0.190 0.180 0.193 0.175 0.190 606,000 110,994 0.1832 1.216 1.152 1.235 1.120 1.216 94,686 1.1722 2.70%
2019-03-11 0 0.185 0.177 0.185 0.185 0.186 96,000 17,784 0.1853 1.184 1.133 1.184 1.184 1.190 15,000 1.1856 -1.60%
2019-03-08 0 0.188 0.180 0.190 0.180 0.191 276,000 50,112 0.1816 1.203 1.152 1.216 1.152 1.222 43,124 1.1620 -1.05%
2019-03-07 0 0.190 0.181 0.193 0.180 0.194 810,700 149,487 0.1844 1.216 1.158 1.235 1.152 1.242 126,669 1.1801 -5.00%
2019-03-06 0 0.200 0.185 0.200 0.184 0.200 18,000 3,504 0.1947 1.280 1.184 1.280 1.178 1.280 2,812 1.2459 0.00%
2019-03-05 0 0.200 0.184 0.200 0.189 0.200 72,000 14,010 0.1946 1.280 1.178 1.280 1.210 1.280 11,250 1.2454 4.17%
2019-03-04 0 0.192 0.185 0.193 0.184 0.193 73,500 13,644 0.1856 1.229 1.184 1.235 1.178 1.235 11,484 1.1881 -3.03%
2019-03-01 0 0.198 0.190 0.199 0.190 0.198 162,000 30,894 0.1907 1.267 1.216 1.274 1.216 1.267 25,312 1.2205 0.00%
2019-02-28 0 0.198 0.190 0.198 - - 0 0 - 1.267 1.216 1.267 - - 0 - 0.00%
2019-02-27 0 0.198 0.187 0.198 0.199 0.202 174,000 34,860 0.2003 1.267 1.197 1.267 1.274 1.293 27,187 1.2822 1.54%
2019-02-26 0 0.195 0.184 0.200 - - 0 0 - 1.248 1.178 1.280 - - 0 - 0.00%
2019-02-25 0 0.195 0.188 0.198 0.185 0.198 384,000 74,388 0.1937 1.248 1.203 1.267 1.184 1.267 59,999 1.2398 -2.50%
2019-02-22 0 0.200 0.186 0.200 0.186 0.200 420,000 80,202 0.1910 1.280 1.190 1.280 1.190 1.280 65,624 1.2222 8.11%
2019-02-21 0 0.185 0.185 0.192 0.183 0.200 1,199,000 224,073 0.1869 1.184 1.184 1.229 1.171 1.280 187,340 1.1961 -7.50%
2019-02-20 0 0.200 0.191 0.201 - - 0 0 - 1.280 1.222 1.286 - - 0 - 0.00%
2019-02-19 0 0.200 0.199 0.200 0.199 0.200 132,000 26,280 0.1991 1.280 1.274 1.280 1.274 1.280 20,625 1.2742 0.00%
2019-02-18 0 0.200 0.193 0.200 0.193 0.204 426,000 84,318 0.1979 1.280 1.235 1.280 1.235 1.306 66,561 1.2668 -1.48%
2019-02-15 0 0.203 0.200 0.203 0.200 0.205 474,000 95,196 0.2008 1.299 1.280 1.299 1.280 1.312 74,061 1.2854 -0.49%
2019-02-14 0 0.204 0.203 0.205 0.202 0.215 540,000 110,178 0.2040 1.306 1.299 1.312 1.293 1.376 84,373 1.3058 0.00%
2019-02-13 0 0.204 0.203 0.207 0.203 0.217 1,266,000 258,288 0.2040 1.306 1.299 1.325 1.299 1.389 197,808 1.3057 -5.12%
2019-02-12 0 0.215 0.204 0.215 0.210 0.219 306,000 66,144 0.2162 1.376 1.306 1.376 1.344 1.402 47,812 1.3834 -1.83%
2019-02-11 0 0.219 0.202 0.220 0.200 0.219 396,000 79,338 0.2003 1.402 1.293 1.408 1.280 1.402 61,874 1.2823 4.29%
2019-02-08 0 0.210 0.195 0.210 0.215 0.229 306,000 65,958 0.2155 1.344 1.248 1.344 1.376 1.466 47,812 1.3795 -3.67%
2019-02-04 0 0.218 0.190 0.218 0.217 0.227 120,000 26,202 0.2184 1.395 1.216 1.395 1.389 1.453 18,750 1.3975 0.46%
2019-02-01 0 0.217 0.200 0.227 - - 0 0 - 1.389 1.280 1.453 - - 0 - 0.00%
2019-01-31 0 0.217 0.200 0.217 0.217 0.217 162,000 32,604 0.2013 1.389 1.280 1.389 1.389 1.389 25,312 1.2881 9.05%
2019-01-30 0 0.199 0.193 0.207 0.199 0.199 168,000 33,432 0.1990 1.274 1.235 1.325 1.274 1.274 26,249 1.2736 -1.00%
2019-01-29 0 0.201 0.201 0.207 0.197 0.210 294,000 58,680 0.1996 1.286 1.286 1.325 1.261 1.344 45,937 1.2774 -4.29%
2019-01-28 0 0.210 0.198 0.210 - - 3,000 588 0.1960 1.344 1.267 1.344 - - 469 1.2544 -6.67%
2019-01-25 0 0.225 0.212 0.225 0.210 0.230 750,000 158,700 0.2116 1.440 1.357 1.440 1.344 1.472 117,185 1.3543 6.64%
2019-01-24 0 0.211 0.211 0.236 0.209 0.237 924,000 210,336 0.2276 1.350 1.350 1.510 1.338 1.517 144,372 1.4569 -9.44%
2019-01-23 0 0.233 0.217 0.233 0.247 0.270 330,000 82,494 0.2500 1.491 1.389 1.491 1.581 1.728 51,561 1.5999 7.87%
2019-01-22 0 0.216 0.202 0.230 - - 0 0 - 1.382 1.293 1.472 - - 0 - 0.00%
2019-01-21 0 0.216 0.216 0.218 0.216 0.223 1,656,000 366,684 0.2214 1.382 1.382 1.395 1.382 1.427 258,745 1.4172 -1.82%
2019-01-18 0 0.220 0.211 0.230 0.202 0.230 600,200 127,409 0.2123 1.408 1.350 1.472 1.293 1.472 93,779 1.3586 8.91%
2019-01-17 0 0.202 0.189 0.202 0.188 0.203 105,000 19,947 0.1900 1.293 1.210 1.293 1.203 1.299 16,406 1.2158 3.59%
2019-01-16 0 0.195 0.188 0.198 0.195 0.200 18,000 3,570 0.1983 1.248 1.203 1.267 1.248 1.280 2,812 1.2694 3.17%
2019-01-15 0 0.189 0.186 0.192 0.189 0.203 574,200 111,183 0.1936 1.210 1.190 1.229 1.210 1.299 89,717 1.2393 -8.25%
2019-01-14 0 0.206 0.202 0.206 - - 0 0 - 1.318 1.293 1.318 - - 0 - 0.00%
2019-01-11 0 0.206 0.202 0.206 0.206 0.207 30,099 6,225 0.2068 1.318 1.293 1.318 1.318 1.325 4,703 1.3237 0.49%
2019-01-10 0 0.205 0.194 0.205 0.202 0.208 132,000 26,718 0.2024 1.312 1.242 1.312 1.293 1.331 20,625 1.2954 -1.91%
2019-01-09 0 0.209 0.203 0.218 0.202 0.209 174,000 35,916 0.2064 1.338 1.299 1.395 1.293 1.338 27,187 1.3211 2.96%
2019-01-08 0 0.203 0.185 0.203 0.203 0.204 36,000 7,332 0.2037 1.299 1.184 1.299 1.299 1.306 5,625 1.3035 -0.98%
2019-01-07 0 0.205 0.196 0.200 0.192 0.205 805,105 160,730 0.1996 1.312 1.254 1.280 1.229 1.312 125,795 1.2777 -6.39%
2019-01-04 0 0.219 0.190 0.219 0.218 0.219 174,000 38,052 0.2187 1.402 1.216 1.402 1.395 1.402 27,187 1.3996 0.92%
2019-01-03 0 0.217 0.188 0.217 - - 0 0 - 1.389 1.203 1.389 - - 0 - -0.46%
2019-01-02 0 0.218 - 0.218 - - 0 0 - 1.395 - 1.395 - - 0 - 0.00%
2018-12-31 0 0.218 0.218 0.219 0.200 0.201 1,008,000 202,332 0.2007 1.395 1.395 1.402 1.280 1.286 157,497 1.2847 6.86%
2018-12-28 0 0.204 0.201 0.245 0.204 0.205 1,008,000 206,622 0.2050 1.306 1.286 1.568 1.306 1.312 157,497 1.3119 -1.45%
2018-12-27 0 0.207 0.207 0.238 0.207 0.208 228,000 47,256 0.2073 1.325 1.325 1.523 1.325 1.331 35,624 1.3265 0.49%
2018-12-24 0 0.206 0.204 0.246 - - 0 0 - 1.318 1.306 1.574 - - 0 - 0.00%
2018-12-21 0 0.206 0.206 0.233 0.205 0.205 30,000 6,150 0.2050 1.318 1.318 1.491 1.312 1.312 4,687 1.3120 -5.50%
2018-12-20 0 0.218 0.204 0.218 0.218 0.218 6,500 1,415 0.2177 1.395 1.306 1.395 1.395 1.395 1,016 1.3933 0.00%
2018-12-19 0 0.218 0.218 0.245 0.215 0.215 24,000 5,160 0.2150 1.395 1.395 1.568 1.376 1.376 3,750 1.3760 -0.91%
2018-12-18 0 0.220 0.220 0.245 0.218 0.219 51,000 11,100 0.2176 1.408 1.408 1.568 1.395 1.402 7,969 1.3930 -6.38%
2018-12-17 0 0.235 0.222 0.235 - - 0 0 - 1.504 1.421 1.504 - - 0 - -4.86%
2018-12-14 0 0.247 0.223 0.247 0.248 0.248 60,000 14,880 0.2480 1.581 1.427 1.581 1.587 1.587 9,375 1.5872 3.35%
2018-12-13 0 0.239 0.228 0.239 0.228 0.240 870,000 205,812 0.2366 1.530 1.459 1.530 1.459 1.536 135,935 1.5141 8.14%
2018-12-12 0 0.221 0.221 0.230 0.200 0.230 540,000 114,348 0.2118 1.414 1.414 1.472 1.280 1.472 84,373 1.3553 3.27%
2018-12-11 0 0.214 0.214 0.232 0.214 0.234 271,500 61,962 0.2282 1.370 1.370 1.485 1.370 1.498 42,421 1.4606 -12.30%
2018-12-10 0 0.244 0.238 0.245 0.243 0.244 288,000 70,176 0.2437 1.562 1.523 1.568 1.555 1.562 44,999 1.5595 -2.01%
2018-12-07 0 0.249 0.246 0.250 0.224 0.290 7,710,000 1,901,946 0.2467 1.594 1.574 1.600 1.434 1.856 1,204,662 1.5788 8.26%
2018-12-06 0 0.230 0.223 0.240 0.230 0.230 18,000 4,140 0.2300 1.472 1.427 1.536 1.472 1.472 2,812 1.4720 0.00%
2018-12-05 0 0.230 0.222 0.255 0.220 0.231 567,750 129,898 0.2288 1.472 1.421 1.632 1.408 1.478 88,709 1.4643 -1.71%
2018-12-04 0 0.234 0.228 0.240 0.234 0.239 96,000 22,764 0.2371 1.498 1.459 1.536 1.498 1.530 15,000 1.5176 -4.88%
2018-12-03 0 0.246 0.221 0.248 0.246 0.246 702,000 172,692 0.2460 1.574 1.414 1.587 1.574 1.574 109,685 1.5744 1.65%
2018-11-30 0 0.242 0.235 0.242 0.242 0.242 198,000 47,916 0.2420 1.549 1.504 1.549 1.549 1.549 30,937 1.5488 0.83%
2018-11-29 0 0.240 0.235 0.250 0.235 0.240 24,000 5,670 0.2363 1.536 1.504 1.600 1.504 1.536 3,750 1.5120 4.80%
2018-11-28 0 0.229 0.229 0.265 0.225 0.226 162,000 36,492 0.2253 1.466 1.466 1.696 1.440 1.446 25,312 1.4417 -8.40%
2018-11-27 0 0.250 0.200 0.265 - - 0 0 - 1.600 1.280 1.696 - - 0 - 0.00%
2018-11-26 0 0.250 0.238 0.250 0.238 0.265 300,000 72,450 0.2415 1.600 1.523 1.600 1.523 1.696 46,874 1.5456 5.49%
2018-11-23 0 0.237 0.206 0.260 - - 0 0 - 1.517 1.318 1.664 - - 0 - 0.00%
2018-11-22 0 0.237 0.204 0.237 - - 3,000 585 0.1950 1.517 1.306 1.517 - - 469 1.2480 0.00%
2018-11-21 0 0.237 0.223 0.260 - - 0 0 - 1.517 1.427 1.664 - - 0 - 0.00%
2018-11-20 0 0.237 0.222 0.260 0.230 0.237 401,000 94,621 0.2360 1.517 1.421 1.664 1.472 1.517 62,655 1.5102 -1.25%
2018-11-19 0 0.240 0.237 0.240 - - 0 0 - 1.536 1.517 1.536 - - 0 - 0.00%
2018-11-16 0 0.240 0.240 0.265 0.240 0.240 42,000 10,080 0.2400 1.536 1.536 1.696 1.536 1.536 6,562 1.5360 0.00%
2018-11-15 0 0.240 0.210 0.241 0.240 0.240 30,000 7,200 0.2400 1.536 1.344 1.542 1.536 1.536 4,687 1.5360 -0.83%
2018-11-14 0 0.242 0.223 0.245 - - 0 0 - 1.549 1.427 1.568 - - 0 - 0.00%
2018-11-13 0 0.242 0.238 0.245 0.242 0.245 168,000 40,890 0.2434 1.549 1.523 1.568 1.549 1.568 26,249 1.5577 -1.22%
2018-11-12 0 0.245 0.245 0.248 0.238 0.245 135,000 32,730 0.2424 1.568 1.568 1.587 1.523 1.568 21,093 1.5517 -3.92%
2018-11-09 0 0.255 0.245 0.255 0.238 0.255 666,000 163,326 0.2452 1.632 1.568 1.632 1.523 1.632 104,060 1.5695 3.66%
2018-11-08 0 0.246 0.246 0.248 0.246 0.248 618,000 152,772 0.2472 1.574 1.574 1.587 1.574 1.587 96,560 1.5821 1.23%
2018-11-07 0 0.243 0.243 0.250 0.234 0.255 349,500 87,682 0.2509 1.555 1.555 1.600 1.498 1.632 54,608 1.6057 1.25%
2018-11-06 0 0.240 0.240 0.260 0.232 0.236 300,000 70,182 0.2339 1.536 1.536 1.664 1.485 1.510 46,874 1.4972 -4.00%
2018-11-05 0 0.250 0.240 0.260 0.250 0.260 306,000 78,090 0.2552 1.600 1.536 1.664 1.600 1.664 47,812 1.6333 -5.66%
2018-11-02 0 0.265 0.265 0.270 0.260 0.265 162,000 42,420 0.2619 1.696 1.696 1.728 1.664 1.696 25,312 1.6759 -1.85%
2018-11-01 0 0.270 0.250 0.270 0.255 0.270 528,000 141,150 0.2673 1.728 1.600 1.728 1.632 1.728 82,498 1.7109 5.88%
2018-10-31 0 0.255 0.249 0.265 0.245 0.255 210,000 52,722 0.2511 1.632 1.594 1.696 1.568 1.632 32,812 1.6068 -1.92%
2018-10-30 0 0.260 0.245 0.260 0.260 0.260 330,000 85,800 0.2600 1.664 1.568 1.664 1.664 1.664 51,561 1.6640 6.12%
2018-10-29 0 0.245 0.230 0.250 0.245 0.249 456,000 112,914 0.2476 1.568 1.472 1.600 1.568 1.594 71,249 1.5848 -3.92%
2018-10-26 0 0.255 0.220 0.260 - - 0 0 - 1.632 1.408 1.664 - - 0 - 0.00%
2018-10-25 0 0.255 0.255 0.265 0.250 0.270 120,000 31,770 0.2648 1.632 1.632 1.696 1.600 1.728 18,750 1.6944 -3.77%
2018-10-24 0 0.265 0.265 0.285 0.265 0.265 114,000 30,210 0.2650 1.696 1.696 1.824 1.696 1.696 17,812 1.6960 -1.85%
2018-10-23 0 0.270 0.270 0.280 0.265 0.275 978,000 264,420 0.2704 1.728 1.728 1.792 1.696 1.760 152,809 1.7304 0.00%
2018-10-22 0 0.270 0.270 0.285 0.260 0.275 167,000 44,300 0.2653 1.728 1.728 1.824 1.664 1.760 26,093 1.6978 -5.26%
2018-10-19 0 0.285 0.275 0.285 0.280 0.285 102,000 28,650 0.2809 1.824 1.760 1.824 1.792 1.824 15,937 1.7977 0.00%
2018-10-18 0 0.285 0.275 0.300 0.285 0.305 576,000 169,560 0.2944 1.824 1.760 1.920 1.824 1.952 89,998 1.8840 -5.00%
2018-10-16 0 0.300 0.280 0.300 0.300 0.300 132,000 39,600 0.3000 1.920 1.792 1.920 1.920 1.920 20,625 1.9200 1.69%
2018-10-15 0 0.295 0.295 0.315 - - 0 0 - 1.888 1.888 2.016 - - 0 - 0.00%
2018-10-12 0 0.295 0.290 0.310 0.295 0.295 192,000 56,640 0.2950 1.888 1.856 1.984 1.888 1.888 29,999 1.8880 0.00%
2018-10-11 0 0.295 0.265 0.295 0.260 0.300 906,000 259,020 0.2859 1.888 1.696 1.888 1.664 1.920 141,560 1.8298 -9.23%
2018-10-10 0 0.325 0.305 0.325 - - 0 0 - 2.080 1.952 2.080 - - 0 - -1.52%
2018-10-09 0 0.330 0.305 0.330 0.330 0.330 12,000 3,960 0.3300 2.112 1.952 2.112 2.112 2.112 1,875 2.1120 0.00%
2018-10-08 0 0.330 0.315 0.340 0.305 0.330 210,000 67,230 0.3201 2.112 2.016 2.176 1.952 2.112 32,812 2.0490 3.13%
2018-10-05 0 0.320 0.320 0.330 0.310 0.330 179,000 56,775 0.3172 2.048 2.048 2.112 1.984 2.112 27,968 2.0300 -4.48%
2018-10-04 0 0.335 0.330 0.360 0.330 0.345 475,000 158,905 0.3345 2.144 2.112 2.304 2.112 2.208 74,217 2.1411 -4.29%
2018-10-03 0 0.350 0.345 0.370 0.350 0.360 570,000 201,420 0.3534 2.240 2.208 2.368 2.240 2.304 89,061 2.2616 -2.78%
2018-10-02 0 0.360 0.345 0.380 0.355 0.380 579,000 211,365 0.3651 2.304 2.208 2.432 2.272 2.432 90,467 2.3364 -5.26%
2018-09-28 0 0.380 0.360 0.385 0.360 0.380 1,077,000 401,505 0.3728 2.432 2.304 2.464 2.304 2.432 168,278 2.3860 11.76%
2018-09-27 0 0.340 0.335 0.340 0.320 0.390 2,196,000 783,600 0.3568 2.176 2.144 2.176 2.048 2.496 343,118 2.2838 -11.69%
2018-09-26 0 0.385 0.385 0.395 0.380 0.430 11,029,000 4,420,220 0.4008 2.464 2.464 2.528 2.432 2.752 1,723,245 2.5651 4.05%
2018-09-24 0 0.370 0.370 0.380 0.300 0.400 10,853,465 4,041,818 0.3724 2.368 2.368 2.432 1.920 2.560 1,695,819 2.3834 25.42%
2018-09-21 0 0.295 0.290 0.295 0.260 0.305 2,313,500 672,053 0.2905 1.888 1.856 1.888 1.664 1.952 361,477 1.8592 15.69%
2018-09-20 0 0.255 0.255 0.270 0.255 0.260 354,000 91,890 0.2596 1.632 1.632 1.728 1.632 1.664 55,311 1.6613 -5.56%
2018-09-19 0 0.270 0.255 0.270 0.250 0.270 1,014,000 269,100 0.2654 1.728 1.632 1.728 1.600 1.728 158,434 1.6985 8.00%
2018-09-18 0 0.250 0.250 0.265 0.250 0.255 288,000 72,450 0.2516 1.600 1.600 1.696 1.600 1.632 44,999 1.6100 -5.66%
2018-09-17 0 0.265 0.255 0.270 0.249 0.275 356,000 93,796 0.2635 1.696 1.632 1.728 1.594 1.760 55,624 1.6863 0.00%
2018-09-14 0 0.265 0.250 0.270 0.250 0.265 654,000 167,130 0.2556 1.696 1.600 1.728 1.600 1.696 102,185 1.6356 6.00%
2018-09-13 0 0.250 0.250 0.265 0.222 0.255 996,000 231,990 0.2329 1.600 1.600 1.696 1.421 1.632 155,622 1.4907 8.70%
2018-09-12 0 0.230 0.222 0.230 0.232 0.233 228,000 53,016 0.2325 1.472 1.421 1.472 1.485 1.491 35,624 1.4882 -7.26%
2018-09-11 0 0.248 0.228 0.249 0.219 0.248 19,131,000 4,779,516 0.2498 1.587 1.459 1.594 1.402 1.587 2,989,157 1.5990 -0.80%
2018-09-10 0 0.250 0.222 0.250 - - 0 0 - 1.600 1.421 1.600 - - 0 - 0.00%
2018-09-07 0 0.250 0.235 0.250 - - 0 0 - 1.600 1.504 1.600 - - 0 - -1.96%
2018-09-06 0 0.255 0.235 0.255 - - 0 0 - 1.632 1.504 1.632 - - 0 - 0.00%
2018-09-05 0 0.255 0.230 0.260 0.234 0.255 24,285,000 5,588,670 0.2301 1.632 1.472 1.664 1.498 1.632 3,794,452 1.4729 5.37%
2018-09-04 0 0.242 0.231 0.243 0.231 0.250 252,000 59,388 0.2357 1.549 1.478 1.555 1.478 1.600 39,374 1.5083 -0.82%
2018-09-03 0 0.244 0.223 0.245 0.243 0.265 1,710,000 427,776 0.2502 1.562 1.427 1.568 1.555 1.696 267,182 1.6011 0.41%
2018-08-31 0 0.243 0.243 0.244 0.243 0.249 828,000 202,146 0.2441 1.555 1.555 1.562 1.555 1.594 129,372 1.5625 1.25%
2018-08-30 0 0.240 0.181 0.248 - - 0 0 - 1.536 1.158 1.587 - - 0 - 0.00%
2018-08-29 0 0.240 0.236 0.244 0.231 0.245 984,000 233,334 0.2371 1.536 1.510 1.562 1.478 1.568 153,747 1.5177 -4.00%
2018-08-28 0 0.250 0.243 0.260 0.236 0.275 1,770,000 457,938 0.2587 1.600 1.555 1.664 1.510 1.760 276,557 1.6559 -12.28%
2018-08-27 0 0.285 0.270 0.285 0.285 0.285 42,000 11,970 0.2850 1.824 1.728 1.824 1.824 1.824 6,562 1.8240 0.00%
2018-08-24 0 0.285 0.280 0.285 0.270 0.285 480,000 134,310 0.2798 1.824 1.792 1.824 1.728 1.824 74,998 1.7908 7.55%
2018-08-23 0 0.265 0.265 0.280 0.265 0.265 24,000 6,360 0.2650 1.696 1.696 1.792 1.696 1.696 3,750 1.6960 -1.85%
2018-08-22 0 0.270 0.265 0.285 0.265 0.275 786,000 211,950 0.2697 1.728 1.696 1.824 1.696 1.760 122,810 1.7258 1.89%
2018-08-21 0 0.265 0.265 0.270 0.250 0.285 942,000 248,160 0.2634 1.696 1.696 1.728 1.600 1.824 147,184 1.6860 6.00%
2018-08-20 0 0.250 0.236 0.250 0.250 0.260 1,008,000 257,670 0.2556 1.600 1.510 1.600 1.600 1.664 157,497 1.6360 -5.66%
2018-08-17 0 0.265 0.260 0.265 0.260 0.270 552,000 148,260 0.2686 1.696 1.664 1.696 1.664 1.728 86,248 1.7190 0.00%
2018-08-16 0 0.265 0.260 0.270 0.255 0.275 270,000 71,850 0.2661 1.696 1.664 1.728 1.632 1.760 42,187 1.7031 -3.64%
2018-08-15 0 0.275 0.275 0.280 0.275 0.290 624,000 175,110 0.2806 1.760 1.760 1.792 1.760 1.856 97,498 1.7960 -5.17%
2018-08-14 0 0.290 0.285 0.290 0.280 0.305 1,998,000 586,320 0.2935 1.856 1.824 1.856 1.792 1.952 312,181 1.8781 -6.45%
2018-08-13 0 0.310 0.300 0.320 0.270 0.340 2,784,000 827,670 0.2973 1.984 1.920 2.048 1.728 2.176 434,991 1.9027 3.33%
2018-08-10 0 0.300 0.290 0.305 0.290 0.305 1,270,000 376,280 0.2963 1.920 1.856 1.952 1.856 1.952 198,433 1.8963 3.45%
2018-08-09 0 0.290 0.290 0.300 0.280 0.320 5,382,000 1,598,970 0.2971 1.856 1.856 1.920 1.792 2.048 840,920 1.9015 -9.38%
2018-08-08 0 0.320 0.315 0.325 0.310 0.370 7,365,000 2,463,030 0.3344 2.048 2.016 2.080 1.984 2.368 1,150,757 2.1404 -13.51%
2018-08-07 0 0.370 0.370 0.375 0.350 0.415 29,603,200 10,958,188 0.3702 2.368 2.368 2.400 2.240 2.656 4,625,404 2.3691 1.37%
2018-08-06 0 0.365 0.365 0.370 0.340 0.430 7,545,000 2,870,445 0.3804 2.336 2.336 2.368 2.176 2.752 1,178,882 2.4349 5.80%
2018-08-03 0 0.345 0.340 0.350 0.300 0.360 6,246,000 2,107,530 0.3374 2.208 2.176 2.240 1.920 2.304 975,917 2.1595 -4.17%
2018-08-02 0 0.360 0.350 0.360 0.330 0.415 14,782,500 5,296,807 0.3583 2.304 2.240 2.304 2.112 2.656 2,309,718 2.2933 -8.86%
2018-08-01 0 0.395 0.395 0.400 0.300 0.440 49,944,835 19,703,680 0.3945 2.528 2.528 2.560 1.920 2.816 7,803,718 2.5249 41.07%
2018-07-31 0 0.280 0.270 0.280 0.210 0.300 13,789,050 3,755,324 0.2723 1.792 1.728 1.792 1.344 1.920 2,154,494 1.7430 33.33%
2018-07-30 0 0.210 0.191 0.220 0.200 0.210 492,000 101,124 0.2055 1.344 1.222 1.408 1.280 1.344 76,873 1.3155 5.00%
2018-07-27 0 0.200 0.190 0.210 0.200 0.200 30,000 5,880 0.1960 1.280 1.216 1.344 1.280 1.280 4,687 1.2544 0.00%
2018-07-26 0 0.200 0.188 0.200 0.180 0.226 2,172,000 429,240 0.1976 1.280 1.203 1.280 1.152 1.446 339,368 1.2648 -11.89%
2018-07-25 0 0.227 0.214 0.231 0.227 0.235 1,428,000 332,856 0.2331 1.453 1.370 1.478 1.453 1.504 223,120 1.4918 -1.30%
2018-07-24 0 0.230 0.228 0.230 0.183 0.237 9,712,500 2,075,485 0.2137 1.472 1.459 1.472 1.171 1.517 1,517,547 1.3677 31.43%
2018-07-23 0 0.175 0.175 0.185 0.175 0.182 777,000 141,000 0.1815 1.120 1.120 1.184 1.120 1.165 121,404 1.1614 -3.85%
2018-07-20 0 0.182 0.167 0.182 0.174 0.190 3,217,900 583,713 0.1814 1.165 1.069 1.165 1.114 1.216 502,786 1.1610 9.64%
2018-07-19 0 0.166 0.166 0.173 0.146 0.186 8,412,000 1,414,560 0.1682 1.062 1.062 1.107 0.934 1.190 1,314,348 1.0762 29.69%
2018-07-18 0 0.128 0.119 0.130 - - 0 0 - 0.819 0.762 0.832 - - 0 - 0.00%
2018-07-17 0 0.128 0.109 0.128 - - 0 0 - 0.819 0.698 0.819 - - 0 - 0.00%
2018-07-16 0 0.128 0.108 0.128 - - 0 0 - 0.819 0.691 0.819 - - 0 - 0.00%
2018-07-13 0 0.128 0.128 0.130 0.119 0.120 258,000 30,924 0.1199 0.819 0.819 0.832 0.762 0.768 40,312 0.7671 8.47%
2018-07-12 0 0.118 0.118 0.119 0.107 0.118 1,920,000 212,610 0.1107 0.755 0.755 0.762 0.685 0.755 299,994 0.7087 1.72%
2018-07-11 0 0.116 0.116 0.120 0.110 0.121 180,000 20,046 0.1114 0.742 0.742 0.768 0.704 0.774 28,124 0.7128 -7.94%
2018-07-10 0 0.126 0.112 0.128 0.120 0.130 225,000 28,608 0.1271 0.806 0.717 0.819 0.768 0.832 35,156 0.8138 -1.56%
2018-07-09 0 0.128 0.128 0.134 0.128 0.129 246,000 31,614 0.1285 0.819 0.819 0.858 0.819 0.826 38,437 0.8225 -1.54%
2018-07-06 0 0.130 0.128 0.130 0.118 0.136 162,000 21,324 0.1316 0.832 0.819 0.832 0.755 0.870 25,312 0.8424 2.36%
2018-07-05 0 0.127 0.126 0.133 0.127 0.135 330,000 43,398 0.1315 0.813 0.806 0.851 0.813 0.864 51,561 0.8417 -13.61%
2018-07-04 0 0.147 0.130 0.147 - - 0 0 - 0.941 0.832 0.941 - - 0 - -1.34%
2018-07-03 0 0.149 0.130 0.155 0.130 0.149 36,000 4,794 0.1332 0.954 0.832 0.992 0.832 0.954 5,625 0.8523 4.93%
2018-06-29 0 0.142 0.122 0.143 0.142 0.142 78,000 11,076 0.1420 0.909 0.781 0.915 0.909 0.909 12,187 0.9088 0.00%
2018-06-28 0 0.142 0.118 0.142 0.144 0.144 8,000 1,084 0.1355 0.909 0.755 0.909 0.922 0.922 1,250 0.8672 2.16%
2018-06-27 0 0.139 0.118 0.139 0.126 0.139 30,000 3,858 0.1286 0.890 0.755 0.890 0.806 0.890 4,687 0.8231 3.73%
2018-06-26 0 0.134 0.134 0.139 0.131 0.143 204,000 26,940 0.1321 0.858 0.858 0.890 0.838 0.915 31,874 0.8452 -6.29%
2018-06-25 0 0.143 0.131 0.143 - - 0 0 - 0.915 0.838 0.915 - - 0 - -2.72%
2018-06-22 0 0.147 0.130 0.150 - - 0 0 - 0.941 0.832 0.960 - - 0 - 0.00%
2018-06-21 0 0.147 0.137 0.147 0.138 0.148 36,000 5,202 0.1445 0.941 0.877 0.941 0.883 0.947 5,625 0.9248 0.68%
2018-06-20 0 0.146 0.146 0.158 - - 0 0 - 0.934 0.934 1.011 - - 0 - 3.55%
2018-06-19 0 0.141 0.135 0.150 0.141 0.141 36,000 5,076 0.1410 0.902 0.864 0.960 0.902 0.902 5,625 0.9024 -7.84%
2018-06-15 0 0.153 0.145 0.156 0.145 0.153 72,000 10,968 0.1523 0.979 0.928 0.998 0.928 0.979 11,250 0.9750 -5.56%
2018-06-14 0 0.162 0.140 0.162 0.162 0.162 6,000 972 0.1620 1.037 0.896 1.037 1.037 1.037 937 1.0368 3.18%
2018-06-13 0 0.157 0.140 0.161 - - 0 0 - 1.005 0.896 1.030 - - 0 - 0.00%
2018-06-12 0 0.157 0.140 0.157 - - 0 0 - 1.005 0.896 1.005 - - 0 - 0.00%
2018-06-11 0 0.157 0.134 0.160 - - 202,500 31,792 0.1570 1.005 0.858 1.024 - - 31,640 1.0048 0.00%
2018-06-08 0 0.157 0.137 0.158 0.157 0.157 6,000 942 0.1570 1.005 0.877 1.011 1.005 1.005 937 1.0048 4.67%
2018-06-07 0 0.150 0.150 0.160 0.150 0.160 336,000 50,706 0.1509 0.960 0.960 1.024 0.960 1.024 52,499 0.9658 -7.41%
2018-06-06 0 0.162 0.134 0.162 - - 0 0 - 1.037 0.858 1.037 - - 0 - 0.00%
2018-06-05 0 0.162 0.139 0.162 0.144 0.162 60,000 9,396 0.1566 1.037 0.890 1.037 0.922 1.037 9,375 1.0023 12.50%
2018-06-04 0 0.144 0.144 0.159 0.140 0.159 417,000 59,485 0.1426 0.922 0.922 1.018 0.896 1.018 65,155 0.9130 -0.69%
2018-06-01 0 0.145 0.141 0.165 - - 0 0 - 0.928 0.902 1.056 - - 0 - 0.00%
2018-05-31 0 0.145 0.145 0.157 0.143 0.143 60,000 8,580 0.1430 0.928 0.928 1.005 0.915 0.915 9,375 0.9152 -2.03%
2018-05-30 0 0.148 0.148 0.158 0.148 0.149 388,000 57,486 0.1482 0.947 0.947 1.011 0.947 0.954 60,624 0.9482 0.68%
2018-05-29 0 0.147 0.147 0.159 0.147 0.159 83,500 13,039 0.1562 0.941 0.941 1.018 0.941 1.018 13,047 0.9994 -1.34%
2018-05-28 0 0.149 0.147 0.149 - - 0 0 - 0.954 0.941 0.954 - - 0 - 0.00%
2018-05-25 0 0.149 0.147 0.150 - - 0 0 - 0.954 0.941 0.960 - - 0 - 0.00%
2018-05-24 0 0.149 0.149 0.160 0.149 0.149 6,000 894 0.1490 0.954 0.954 1.024 0.954 0.954 937 0.9536 -9.15%
2018-05-23 0 0.164 0.160 0.164 0.150 0.166 152,000 24,728 0.1627 1.050 1.024 1.050 0.960 1.062 23,750 1.0412 3.14%
2018-05-21 0 0.159 0.141 0.160 0.147 0.159 150,000 23,106 0.1540 1.018 0.902 1.024 0.941 1.018 23,437 0.9859 -2.45%
2018-05-18 0 0.163 0.150 0.163 - - 0 0 - 1.043 0.960 1.043 - - 0 - -1.21%
2018-05-17 0 0.165 0.151 0.165 0.158 0.168 989,500 162,608 0.1643 1.056 0.966 1.056 1.011 1.075 154,606 1.0518 3.77%
2018-05-16 0 0.159 0.149 0.159 0.151 0.162 1,926,000 304,812 0.1583 1.018 0.954 1.018 0.966 1.037 300,931 1.0129 14.39%
2018-05-15 0 0.139 0.131 0.142 - - 0 0 - 0.890 0.838 0.909 - - 0 - 0.00%
2018-05-14 0 0.139 0.132 0.145 - - 1,000 123 0.1230 0.890 0.845 0.928 - - 156 0.7872 0.00%
2018-05-11 0 0.139 0.133 0.142 - - 600 75 0.1250 0.890 0.851 0.909 - - 94 0.8000 0.00%
2018-05-10 0 0.139 0.136 0.142 0.137 0.140 387,000 53,874 0.1392 0.890 0.870 0.909 0.877 0.896 60,467 0.8910 2.96%
2018-05-09 0 0.135 0.134 0.136 0.132 0.136 600,000 80,748 0.1346 0.864 0.858 0.870 0.845 0.870 93,748 0.8613 3.05%
2018-05-08 0 0.131 0.131 0.136 0.131 0.140 1,398,000 191,232 0.1368 0.838 0.838 0.870 0.838 0.896 218,433 0.8755 -5.07%
2018-05-07 0 0.138 0.131 0.138 0.131 0.138 330,000 44,244 0.1341 0.883 0.838 0.883 0.838 0.883 51,561 0.8581 1.47%
2018-05-04 0 0.136 0.131 0.140 0.136 0.136 108,000 14,688 0.1360 0.870 0.838 0.896 0.870 0.870 16,875 0.8704 0.00%
2018-05-03 0 0.136 0.136 0.149 0.134 0.135 234,000 31,470 0.1345 0.870 0.870 0.954 0.858 0.864 36,562 0.8607 -4.23%
2018-05-02 0 0.142 0.135 0.142 0.135 0.142 905,000 127,325 0.1407 0.909 0.864 0.909 0.864 0.909 141,403 0.9004 1.43%
2018-04-30 0 0.140 0.132 0.140 0.132 0.140 12,168,000 1,678,908 0.1380 0.896 0.845 0.896 0.845 0.896 1,901,211 0.8831 0.00%
2018-04-27 0 0.140 0.132 0.140 0.140 0.140 174,000 24,360 0.1400 0.896 0.845 0.896 0.896 0.896 27,187 0.8960 3.70%
2018-04-26 0 0.135 0.130 0.139 0.135 0.137 10,200,000 1,405,002 0.1377 0.864 0.832 0.890 0.864 0.877 1,593,717 0.8816 -3.57%
2018-04-25 0 0.140 0.140 0.145 0.140 0.142 42,000 5,928 0.1411 0.896 0.896 0.928 0.896 0.909 6,562 0.9033 -2.10%
2018-04-24 0 0.143 0.136 0.143 0.135 0.143 624,000 85,554 0.1371 0.915 0.870 0.915 0.864 0.915 97,498 0.8775 2.88%
2018-04-23 0 0.139 0.131 0.139 0.139 0.139 300,000 41,700 0.1390 0.890 0.838 0.890 0.890 0.890 46,874 0.8896 6.92%
2018-04-20 0 0.130 0.130 0.139 0.130 0.132 1,404,000 183,276 0.1305 0.832 0.832 0.890 0.832 0.845 219,370 0.8355 -3.70%
2018-04-19 0 0.135 0.131 0.137 0.131 0.135 810,000 108,210 0.1336 0.864 0.838 0.877 0.838 0.864 126,560 0.8550 3.05%
2018-04-18 0 0.131 0.128 0.131 0.126 0.140 2,754,000 360,936 0.1311 0.838 0.819 0.838 0.806 0.896 430,304 0.8388 -9.66%
2018-04-17 0 0.145 0.141 0.155 0.145 0.153 2,298,000 346,422 0.1507 0.928 0.902 0.992 0.928 0.979 359,055 0.9648 -5.23%
2018-04-16 0 0.153 0.145 0.153 0.153 0.153 54,000 8,262 0.1530 0.979 0.928 0.979 0.979 0.979 8,437 0.9792 2.68%
2018-04-13 0 0.149 0.145 0.150 0.140 0.150 157,000 23,170 0.1476 0.954 0.928 0.960 0.896 0.960 24,531 0.9445 3.47%
2018-04-12 0 0.144 0.144 0.157 0.144 0.144 78,000 11,232 0.1440 0.922 0.922 1.005 0.922 0.922 12,187 0.9216 -4.00%
2018-04-11 0 0.150 0.144 0.150 - - 3,000 402 0.1340 0.960 0.922 0.960 - - 469 0.8576 -1.96%
2018-04-10 0 0.153 0.145 0.153 0.144 0.153 24,000 3,510 0.1463 0.979 0.928 0.979 0.922 0.979 3,750 0.9360 5.52%
2018-04-09 0 0.145 0.145 0.156 0.145 0.145 54,000 7,830 0.1450 0.928 0.928 0.998 0.928 0.928 8,437 0.9280 -3.33%
2018-04-06 0 0.150 0.150 0.157 0.148 0.157 648,000 97,134 0.1499 0.960 0.960 1.005 0.947 1.005 101,248 0.9594 0.00%
2018-04-04 0 0.150 0.150 0.159 0.150 0.150 6,000 900 0.1500 0.960 0.960 1.018 0.960 0.960 937 0.9600 0.00%
2018-04-03 0 0.150 0.148 0.153 0.147 0.152 1,218,000 181,248 0.1488 0.960 0.947 0.979 0.941 0.973 190,309 0.9524 -1.96%
2018-03-29 0 0.153 0.152 0.153 - - 0 0 - 0.979 0.973 0.979 - - 0 - 0.00%
2018-03-28 0 0.153 0.152 0.160 0.153 0.160 2,124,000 327,948 0.1544 0.979 0.973 1.024 0.979 1.024 331,868 0.9882 -5.56%
2018-03-27 0 0.162 0.162 0.168 0.160 0.179 4,729,000 785,874 0.1662 1.037 1.037 1.075 1.024 1.146 738,891 1.0636 -4.71%
2018-03-26 0 0.170 0.168 0.170 0.168 0.220 19,153,000 3,632,245 0.1896 1.088 1.075 1.088 1.075 1.408 2,992,594 1.2137 1.80%
2018-03-23 0 0.167 0.161 0.167 0.171 0.172 540,000 92,574 0.1714 1.069 1.030 1.069 1.094 1.101 84,373 1.0972 -1.76%
2018-03-22 0 0.170 0.163 0.170 0.173 0.173 420,000 72,660 0.1730 1.088 1.043 1.088 1.107 1.107 65,624 1.1072 2.41%
2018-03-21 0 0.166 0.162 0.170 0.162 0.166 442,000 72,968 0.1651 1.062 1.037 1.088 1.037 1.062 69,061 1.0566 0.61%
2018-03-20 0 0.165 0.163 0.167 0.161 0.165 431,000 70,837 0.1644 1.056 1.043 1.069 1.030 1.056 67,342 1.0519 0.00%
2018-03-19 0 0.165 0.165 0.168 0.165 0.172 2,238,000 372,720 0.1665 1.056 1.056 1.075 1.056 1.101 349,680 1.0659 -5.17%
2018-03-16 0 0.174 0.173 0.183 0.174 0.174 126,000 21,924 0.1740 1.114 1.107 1.171 1.114 1.114 19,687 1.1136 0.58%
2018-03-15 0 0.173 0.173 0.179 0.173 0.188 1,440,000 259,590 0.1803 1.107 1.107 1.146 1.107 1.203 224,995 1.1538 -3.89%
2018-03-14 0 0.180 0.180 0.188 0.175 0.185 1,314,000 238,062 0.1812 1.152 1.152 1.203 1.120 1.184 205,308 1.1595 2.86%
2018-03-13 0 0.175 0.169 0.175 0.168 0.175 1,050,000 182,436 0.1737 1.120 1.082 1.120 1.075 1.120 164,059 1.1120 6.06%
2018-03-12 0 0.165 0.165 0.175 0.165 0.166 1,104,000 182,370 0.1652 1.056 1.056 1.120 1.056 1.062 172,496 1.0572 1.85%
2018-03-09 0 0.162 0.162 0.165 0.160 0.170 1,236,000 198,366 0.1605 1.037 1.037 1.056 1.024 1.088 193,121 1.0272 -2.41%
2018-03-08 0 0.166 0.166 0.176 0.166 0.166 241,000 39,995 0.1660 1.062 1.062 1.126 1.062 1.062 37,655 1.0621 0.00%
2018-03-07 0 0.166 0.166 0.174 0.166 0.174 414,400 69,194 0.1670 1.062 1.062 1.114 1.062 1.114 64,749 1.0687 0.00%
2018-03-06 0 0.166 0.166 0.175 - - 0 0 - 1.062 1.062 1.120 - - 0 - 1.84%
2018-03-05 0 0.163 0.163 0.177 0.160 0.160 300,000 48,000 0.1600 1.043 1.043 1.133 1.024 1.024 46,874 1.0240 -8.43%
2018-03-02 0 0.178 0.170 0.178 - - 0 0 - 1.139 1.088 1.139 - - 0 - -0.56%
2018-03-01 0 0.179 0.163 0.179 0.179 0.179 18,000 3,222 0.1790 1.146 1.043 1.146 1.146 1.146 2,812 1.1456 3.47%
2018-02-28 0 0.173 0.163 0.180 - - 0 0 - 1.107 1.043 1.152 - - 0 - 0.00%
2018-02-27 0 0.173 0.163 0.184 - - 0 0 - 1.107 1.043 1.178 - - 0 - 0.00%
2018-02-26 0 0.173 0.165 0.187 - - 0 0 - 1.107 1.056 1.197 - - 0 - 0.00%
2018-02-23 0 0.173 0.170 0.179 - - 0 0 - 1.107 1.088 1.146 - - 0 - 0.00%
2018-02-22 0 0.173 0.160 0.175 - - 0 0 - 1.107 1.024 1.120 - - 0 - 0.00%
2018-02-21 0 0.173 0.173 0.177 0.170 0.170 42,000 7,140 0.1700 1.107 1.107 1.133 1.088 1.088 6,562 1.0880 1.17%
2018-02-20 0 0.171 0.170 0.177 - - 0 0 - 1.094 1.088 1.133 - - 0 - 0.00%
2018-02-15 0 0.171 0.166 0.181 - - 0 0 - 1.094 1.062 1.158 - - 0 - 0.00%
2018-02-14 0 0.171 0.171 0.180 - - 0 0 - 1.094 1.094 1.152 - - 0 - 0.00%
2018-02-13 0 0.171 0.171 0.180 0.171 0.184 468,000 81,738 0.1747 1.094 1.094 1.152 1.094 1.178 73,123 1.1178 -7.07%
2018-02-12 0 0.184 0.171 0.184 0.175 0.185 102,000 18,270 0.1791 1.178 1.094 1.178 1.120 1.184 15,937 1.1464 5.14%
2018-02-09 0 0.175 0.165 0.175 0.175 0.180 762,000 136,536 0.1792 1.120 1.056 1.120 1.120 1.152 119,060 1.1468 6.06%
2018-02-08 0 0.165 0.165 0.174 0.165 0.165 30,300 4,996 0.1649 1.056 1.056 1.114 1.056 1.056 4,734 1.0553 0.61%
2018-02-07 0 0.164 0.160 0.164 0.164 0.170 358,000 59,050 0.1649 1.050 1.024 1.050 1.050 1.088 55,936 1.0557 -3.53%
2018-02-06 0 0.170 0.170 0.179 0.170 0.171 150,000 25,554 0.1704 1.088 1.088 1.146 1.088 1.094 23,437 1.0903 -7.10%
2018-02-05 0 0.183 0.180 0.183 0.171 0.183 708,000 128,124 0.1810 1.171 1.152 1.171 1.094 1.171 110,623 1.1582 -0.54%
2018-02-02 0 0.184 0.178 0.184 0.176 0.184 504,000 88,896 0.1764 1.178 1.139 1.178 1.126 1.178 78,748 1.1289 -0.54%
2018-02-01 0 0.185 0.176 0.188 - - 0 0 - 1.184 1.126 1.203 - - 0 - 0.00%
2018-01-31 0 0.185 0.178 0.185 - - 0 0 - 1.184 1.139 1.184 - - 0 - 0.00%
2018-01-30 0 0.185 0.177 0.185 0.177 0.185 354,000 63,042 0.1781 1.184 1.133 1.184 1.133 1.184 55,311 1.1398 0.00%
2018-01-29 0 0.185 0.179 0.185 0.177 0.185 1,609,000 289,776 0.1801 1.184 1.146 1.184 1.133 1.184 251,401 1.1526 0.00%
2018-01-26 0 0.185 0.181 0.185 0.179 0.196 4,476,000 822,912 0.1838 1.184 1.158 1.184 1.146 1.254 699,360 1.1767 -2.12%
2018-01-25 0 0.189 0.180 0.189 0.188 0.190 366,000 69,528 0.1900 1.210 1.152 1.210 1.203 1.216 57,186 1.2158 3.85%
2018-01-24 0 0.182 0.182 0.189 0.182 0.190 1,988,000 370,656 0.1864 1.165 1.165 1.210 1.165 1.216 310,619 1.1933 -6.67%
2018-01-23 0 0.195 0.193 0.199 0.190 0.208 570,000 110,436 0.1937 1.248 1.235 1.274 1.216 1.331 89,061 1.2400 -4.88%
2018-01-22 0 0.205 0.196 0.208 0.205 0.208 253,000 52,247 0.2065 1.312 1.254 1.331 1.312 1.331 39,530 1.3217 -0.97%
2018-01-19 0 0.207 0.199 0.207 0.200 0.208 1,008,000 205,530 0.2039 1.325 1.274 1.325 1.280 1.331 157,497 1.3050 5.08%
2018-01-18 0 0.197 0.190 0.197 0.189 0.214 1,554,000 305,712 0.1967 1.261 1.216 1.261 1.210 1.370 242,807 1.2591 -1.50%
2018-01-17 0 0.200 0.199 0.200 0.185 0.236 6,845,000 1,406,839 0.2055 1.280 1.274 1.280 1.184 1.510 1,069,509 1.3154 5.26%
2018-01-16 0 0.190 0.190 0.196 0.190 0.190 36,000 6,840 0.1900 1.216 1.216 1.254 1.216 1.216 5,625 1.2160 0.00%
2018-01-15 0 0.190 0.188 0.190 0.187 0.190 294,000 55,716 0.1895 1.216 1.203 1.216 1.197 1.216 45,937 1.2129 -4.04%
2018-01-12 0 0.198 0.196 0.198 0.187 0.198 126,000 24,090 0.1912 1.267 1.254 1.267 1.197 1.267 19,687 1.2236 0.51%
2018-01-11 0 0.197 0.189 0.197 0.182 0.199 2,550,000 478,866 0.1878 1.261 1.210 1.261 1.165 1.274 398,429 1.2019 8.84%
2018-01-10 0 0.181 0.181 0.182 0.175 0.185 1,650,000 294,624 0.1786 1.158 1.158 1.165 1.120 1.184 257,807 1.1428 -0.55%
2018-01-09 0 0.182 0.182 0.185 0.179 0.184 627,750 113,954 0.1815 1.165 1.165 1.184 1.146 1.178 98,084 1.1618 -0.55%
2018-01-08 0 0.183 0.181 0.183 0.178 0.195 4,026,000 727,104 0.1806 1.171 1.158 1.171 1.139 1.248 629,049 1.1559 -8.04%
2018-01-05 0 0.199 0.189 0.199 0.198 0.200 678,000 135,444 0.1998 1.274 1.210 1.274 1.267 1.280 105,935 1.2786 0.51%
2018-01-04 0 0.198 0.195 0.199 0.180 0.210 2,784,000 546,828 0.1964 1.267 1.248 1.274 1.152 1.344 434,991 1.2571 10.61%
2018-01-03 0 0.179 0.172 0.180 0.170 0.179 165,000 28,335 0.1717 1.146 1.101 1.152 1.088 1.146 25,781 1.0991 -0.56%
2018-01-02 0 0.180 0.180 0.185 0.180 0.180 129,000 23,178 0.1797 1.152 1.152 1.184 1.152 1.152 20,156 1.1499 -5.26%
2017-12-29 0 0.190 0.170 0.190 - - 600 100 0.1667 1.216 1.088 1.216 - - 94 1.0667 0.00%
2017-12-28 0 0.190 0.180 0.190 0.190 0.190 360,000 68,400 0.1900 1.216 1.152 1.216 1.216 1.216 56,249 1.2160 6.15%
2017-12-27 0 0.179 0.165 0.179 - - 3,900 624 0.1600 1.146 1.056 1.146 - - 609 1.0240 0.00%
2017-12-22 0 0.179 0.168 0.179 0.170 0.179 1,272,000 216,378 0.1701 1.146 1.075 1.146 1.088 1.146 198,746 1.0887 0.56%
2017-12-21 0 0.178 0.175 0.180 0.174 0.178 1,135,000 198,614 0.1750 1.139 1.120 1.152 1.114 1.139 177,340 1.1200 0.56%
2017-12-20 0 0.177 0.177 0.185 0.177 0.177 192,750 34,112 0.1770 1.133 1.133 1.184 1.133 1.133 30,117 1.1327 -6.84%
2017-12-19 0 0.190 0.175 0.190 - - 0 0 - 1.216 1.120 1.216 - - 0 - 0.00%
2017-12-18 0 0.190 0.175 0.190 - - 0 0 - 1.216 1.120 1.216 - - 0 - 0.00%
2017-12-15 0 0.190 0.175 0.190 - - 0 0 - 1.216 1.120 1.216 - - 0 - 0.00%
2017-12-14 0 0.190 0.190 0.197 0.188 0.190 126,000 23,784 0.1888 1.216 1.216 1.261 1.203 1.216 19,687 1.2081 0.53%
2017-12-13 0 0.189 0.176 0.196 - - 0 0 - 1.210 1.126 1.254 - - 0 - 0.00%
2017-12-12 0 0.189 0.182 0.195 0.189 0.197 1,696,000 324,020 0.1910 1.210 1.165 1.248 1.210 1.261 264,994 1.2227 11.18%
2017-12-11 0 0.170 0.170 0.180 0.166 0.166 12,600 2,088 0.1657 1.088 1.088 1.152 1.062 1.062 1,969 1.0606 -4.49%
2017-12-08 0 0.178 0.171 0.180 0.170 0.178 149,000 25,766 0.1729 1.139 1.094 1.152 1.088 1.139 23,281 1.1068 4.71%
2017-12-07 0 0.170 0.170 0.180 0.170 0.170 9,500 1,597 0.1681 1.088 1.088 1.152 1.088 1.088 1,484 1.0759 -7.10%
2017-12-06 0 0.183 0.173 0.183 0.170 0.187 750,000 131,784 0.1757 1.171 1.107 1.171 1.088 1.197 117,185 1.1246 -2.14%
2017-12-05 0 0.187 0.162 0.196 - - 0 0 - 1.197 1.037 1.254 - - 0 - 0.00%
2017-12-04 0 0.187 0.174 0.188 0.186 0.187 360,000 67,260 0.1868 1.197 1.114 1.203 1.190 1.197 56,249 1.1958 3.31%
2017-12-01 0 0.181 0.180 0.187 - - 0 0 - 1.158 1.152 1.197 - - 0 - 0.00%
2017-11-30 0 0.181 0.181 0.189 0.181 0.181 15,000 2,697 0.1798 1.158 1.158 1.210 1.158 1.158 2,344 1.1507 0.56%
2017-11-29 0 0.180 0.176 0.185 0.175 0.180 2,970,000 523,764 0.1764 1.152 1.126 1.184 1.120 1.152 464,053 1.1287 2.86%
2017-11-28 0 0.175 0.172 0.175 - - 0 0 - 1.120 1.101 1.120 - - 0 - -0.57%
2017-11-27 0 0.176 0.176 0.182 0.173 0.176 109,000 19,112 0.1753 1.126 1.126 1.165 1.107 1.126 17,031 1.1222 -2.22%
2017-11-24 0 0.180 0.180 0.189 0.180 0.180 93,000 16,722 0.1798 1.152 1.152 1.210 1.152 1.152 14,531 1.1508 0.00%
2017-11-23 0 0.180 0.179 0.190 0.177 0.180 36,000 6,462 0.1795 1.152 1.146 1.216 1.133 1.152 5,625 1.1488 -1.64%
2017-11-22 0 0.183 0.181 0.190 - - 366,000 66,978 0.1830 1.171 1.158 1.216 - - 57,186 1.1712 0.00%
2017-11-21 0 0.183 0.183 0.189 0.182 0.183 31,000 5,659 0.1825 1.171 1.171 1.210 1.165 1.171 4,844 1.1683 -3.17%
2017-11-20 0 0.189 0.189 0.195 0.189 0.189 30,000 5,670 0.1890 1.210 1.210 1.248 1.210 1.210 4,687 1.2096 0.00%
2017-11-17 0 0.189 0.188 0.189 0.189 0.189 30,000 5,670 0.1890 1.210 1.203 1.210 1.210 1.210 4,687 1.2096 1.61%
2017-11-16 0 0.186 0.186 0.195 0.182 0.186 27,500 5,056 0.1839 1.190 1.190 1.248 1.165 1.190 4,297 1.1767 -1.06%
2017-11-15 0 0.188 0.188 0.197 - - 600 108 0.1800 1.203 1.203 1.261 - - 94 1.1520 0.00%
2017-11-14 0 0.188 0.188 0.196 0.179 0.188 13,000 2,374 0.1826 1.203 1.203 1.254 1.146 1.203 2,031 1.1688 -0.53%
2017-11-13 0 0.189 0.183 0.189 0.189 0.201 894,000 170,556 0.1908 1.210 1.171 1.210 1.210 1.286 139,685 1.2210 -7.80%
2017-11-10 0 0.205 0.205 0.210 0.199 0.205 66,000 13,494 0.2045 1.312 1.312 1.344 1.274 1.312 10,312 1.3085 -1.44%
2017-11-09 0 0.208 0.208 0.216 0.202 0.208 273,000 55,860 0.2046 1.331 1.331 1.382 1.293 1.331 42,655 1.3096 3.48%
2017-11-08 0 0.201 0.201 0.210 0.200 0.201 66,000 13,248 0.2007 1.286 1.286 1.344 1.280 1.286 10,312 1.2847 1.01%
2017-11-07 0 0.199 0.199 0.212 0.195 0.199 228,000 45,720 0.2005 1.274 1.274 1.357 1.248 1.274 35,624 1.2834 -1.00%
2017-11-06 0 0.201 0.201 0.212 0.199 0.201 228,000 45,432 0.1993 1.286 1.286 1.357 1.274 1.286 35,624 1.2753 0.50%
2017-11-03 0 0.200 0.198 0.200 0.198 0.217 3,786,000 783,990 0.2071 1.280 1.267 1.280 1.267 1.389 591,550 1.3253 4.17%
2017-11-02 0 0.192 0.192 0.199 0.192 0.192 6,000 1,152 0.1920 1.229 1.229 1.274 1.229 1.229 937 1.2288 0.00%
2017-11-01 0 0.192 0.192 0.198 0.192 0.201 441,000 87,618 0.1987 1.229 1.229 1.267 1.229 1.286 68,905 1.2716 -2.04%
2017-10-31 0 0.196 0.192 0.196 0.192 0.196 86,000 16,714 0.1943 1.254 1.229 1.254 1.229 1.254 13,437 1.2439 0.51%
2017-10-30 0 0.195 0.195 0.199 0.182 0.210 2,769,000 536,982 0.1939 1.248 1.248 1.274 1.165 1.344 432,647 1.2412 4.84%
2017-10-27 0 0.186 0.186 0.192 0.186 0.199 2,331,000 450,453 0.1932 1.190 1.190 1.229 1.190 1.274 364,211 1.2368 -3.63%
2017-10-26 0 0.193 0.189 0.193 0.188 0.240 3,114,000 601,146 0.1930 1.235 1.210 1.235 1.203 1.536 486,552 1.2355 1.58%
2017-10-25 0 0.190 0.190 0.198 - - 0 0 - 1.216 1.216 1.267 - - 0 - 0.53%
2017-10-24 0 0.189 0.189 0.198 0.184 0.189 18,000 3,372 0.1873 1.210 1.210 1.267 1.178 1.210 2,812 1.1990 0.00%
2017-10-23 0 0.189 0.188 0.198 0.180 0.189 162,000 29,784 0.1839 1.210 1.203 1.267 1.152 1.210 25,312 1.1767 0.00%
2017-10-20 0 0.189 0.182 0.190 0.189 0.189 12,000 2,268 0.1890 1.210 1.165 1.216 1.210 1.210 1,875 1.2096 0.00%
2017-10-19 0 0.189 0.182 0.189 0.181 0.189 780,000 147,276 0.1888 1.210 1.165 1.210 1.158 1.210 121,872 1.2084 -0.53%
2017-10-18 0 0.190 0.185 0.190 0.181 0.190 867,000 157,851 0.1821 1.216 1.184 1.216 1.158 1.216 135,466 1.1652 3.83%
2017-10-17 0 0.183 0.183 0.193 0.181 0.199 397,000 74,181 0.1869 1.171 1.171 1.235 1.158 1.274 62,030 1.1959 -3.68%
2017-10-16 0 0.190 0.181 0.190 - - 0 0 - 1.216 1.158 1.216 - - 0 - -1.04%
2017-10-13 0 0.192 0.181 0.193 0.192 0.192 12,000 2,304 0.1920 1.229 1.158 1.235 1.229 1.229 1,875 1.2288 6.67%
2017-10-12 0 0.180 0.180 0.198 0.180 0.181 126,000 22,866 0.1815 1.152 1.152 1.267 1.152 1.158 19,687 1.1615 -5.26%
2017-10-11 0 0.190 0.190 0.198 0.190 0.202 36,000 6,930 0.1925 1.216 1.216 1.267 1.216 1.293 5,625 1.2320 1.06%
2017-10-10 0 0.188 0.183 0.190 0.176 0.190 1,308,000 243,396 0.1861 1.203 1.171 1.216 1.126 1.216 204,371 1.1910 -1.57%
2017-10-09 0 0.191 0.191 0.198 0.190 0.197 378,000 72,534 0.1919 1.222 1.222 1.267 1.216 1.261 59,061 1.2281 -4.02%
2017-10-06 0 0.199 0.191 0.200 - - 500 92 0.1840 1.274 1.222 1.280 - - 78 1.1776 0.00%
2017-10-04 0 0.199 0.191 0.199 0.203 0.203 6,000 1,218 0.2030 1.274 1.222 1.274 1.299 1.299 937 1.2992 2.58%
2017-10-03 0 0.194 0.190 0.200 0.190 0.194 126,000 24,204 0.1921 1.242 1.216 1.280 1.216 1.242 19,687 1.2294 -4.43%
2017-09-29 0 0.203 0.203 0.205 0.190 0.200 18,000 3,540 0.1967 1.299 1.299 1.312 1.216 1.280 2,812 1.2587 1.00%
2017-09-28 0 0.201 0.201 0.205 0.198 0.204 708,000 142,530 0.2013 1.286 1.286 1.312 1.267 1.306 110,623 1.2884 1.52%
2017-09-27 0 0.198 0.196 0.198 0.189 0.205 762,800 149,679 0.1962 1.267 1.254 1.267 1.210 1.312 119,185 1.2559 6.45%
2017-09-26 0 0.186 0.186 0.187 0.186 0.192 511,800 95,911 0.1874 1.190 1.190 1.197 1.190 1.229 79,967 1.1994 -5.10%
2017-09-25 0 0.196 0.196 0.197 0.189 0.200 1,788,000 351,690 0.1967 1.254 1.254 1.261 1.210 1.280 279,369 1.2589 3.70%
2017-09-22 0 0.189 0.189 0.198 0.188 0.189 90,000 16,980 0.1887 1.210 1.210 1.267 1.203 1.210 14,062 1.2075 0.53%
2017-09-21 0 0.188 0.188 0.198 0.187 0.200 684,000 134,244 0.1963 1.203 1.203 1.267 1.197 1.280 106,873 1.2561 -1.57%
2017-09-20 0 0.191 0.189 0.194 0.190 0.201 2,430,000 471,720 0.1941 1.222 1.210 1.242 1.216 1.286 379,680 1.2424 -10.33%
2017-09-19 0 0.213 0.201 0.213 0.208 0.219 210,000 44,148 0.2102 1.363 1.286 1.363 1.331 1.402 32,812 1.3455 -0.93%
2017-09-18 0 0.215 0.211 0.218 0.210 0.218 533,250 112,894 0.2117 1.376 1.350 1.395 1.344 1.395 83,319 1.3550 -1.38%
2017-09-15 0 0.218 0.210 0.219 0.207 0.220 990,000 211,782 0.2139 1.395 1.344 1.402 1.325 1.408 154,684 1.3691 -0.91%
2017-09-14 0 0.220 0.220 0.222 0.212 0.248 3,816,000 857,382 0.2247 1.408 1.408 1.421 1.357 1.587 596,238 1.4380 -9.47%
2017-09-13 0 0.243 0.242 0.243 0.180 0.250 11,473,000 2,634,478 0.2296 1.555 1.549 1.555 1.152 1.600 1,792,619 1.4696 32.79%
2017-09-12 0 0.183 0.179 0.188 0.178 0.183 762,000 138,162 0.1813 1.171 1.146 1.203 1.139 1.171 119,060 1.1604 2.81%
2017-09-11 0 0.178 0.177 0.178 0.169 0.180 696,000 124,260 0.1785 1.139 1.133 1.139 1.082 1.152 108,748 1.1426 1.71%
2017-09-08 0 0.175 0.170 0.179 0.165 0.183 336,000 57,504 0.1711 1.120 1.088 1.146 1.056 1.171 52,499 1.0953 1.16%
2017-09-07 0 0.173 0.165 0.173 0.165 0.175 648,000 110,640 0.1707 1.107 1.056 1.107 1.056 1.120 101,248 1.0928 -1.14%
2017-09-06 0 0.175 0.175 0.187 - - 0 0 - 1.120 1.120 1.197 - - 0 - 0.57%
2017-09-05 0 0.174 0.172 0.186 0.173 0.174 36,000 6,240 0.1733 1.114 1.101 1.190 1.107 1.114 5,625 1.1094 0.58%
2017-09-04 0 0.173 0.161 0.173 0.173 0.173 63,000 10,824 0.1718 1.107 1.030 1.107 1.107 1.107 9,844 1.0996 0.00%
2017-09-01 0 0.173 0.152 0.174 - - 0 0 - 1.107 0.973 1.114 - - 0 - 0.00%
2017-08-31 0 0.173 0.165 0.173 0.165 0.174 396,000 65,394 0.1651 1.107 1.056 1.107 1.056 1.114 61,874 1.0569 1.76%
2017-08-30 0 0.170 0.161 0.176 0.170 0.170 222,000 37,740 0.1700 1.088 1.030 1.126 1.088 1.088 34,687 1.0880 -1.16%
2017-08-29 0 0.172 0.172 0.179 0.170 0.172 102,000 17,376 0.1704 1.101 1.101 1.146 1.088 1.101 15,937 1.0903 -4.44%
2017-08-28 0 0.180 0.180 0.188 0.166 0.167 66,300 11,038 0.1665 1.152 1.152 1.203 1.062 1.069 10,359 1.0655 4.65%
2017-08-25 0 0.172 0.172 0.185 0.171 0.171 30,000 5,130 0.1710 1.101 1.101 1.184 1.094 1.094 4,687 1.0944 -8.02%
2017-08-24 0 0.187 0.171 0.187 - - 0 0 - 1.197 1.094 1.197 - - 0 - -0.53%
2017-08-22 0 0.188 0.175 0.188 0.173 0.189 159,000 28,908 0.1818 1.203 1.120 1.203 1.107 1.210 24,843 1.1636 1.62%
2017-08-21 0 0.185 0.175 0.185 0.175 0.185 420,000 75,570 0.1799 1.184 1.120 1.184 1.120 1.184 65,624 1.1516 3.93%
2017-08-18 0 0.178 0.161 0.187 - - 2,000 320 0.1600 1.139 1.030 1.197 - - 312 1.0240 0.00%
2017-08-17 0 0.178 0.152 0.179 - - 0 0 - 1.139 0.973 1.146 - - 0 - 0.00%
2017-08-16 0 0.178 0.161 0.179 0.178 0.178 120,000 21,360 0.1780 1.139 1.030 1.146 1.139 1.139 18,750 1.1392 -0.56%
2017-08-15 0 0.179 0.162 0.179 - - 0 0 - 1.146 1.037 1.146 - - 0 - -1.10%
2017-08-14 0 0.181 0.165 0.181 0.160 0.181 222,000 37,176 0.1675 1.158 1.056 1.158 1.024 1.158 34,687 1.0718 7.74%
2017-08-11 0 0.168 0.168 0.180 - - 0 0 - 1.075 1.075 1.152 - - 0 - 0.60%
2017-08-10 0 0.167 0.167 0.170 0.166 0.167 72,000 11,994 0.1666 1.069 1.069 1.088 1.062 1.069 11,250 1.0662 -1.76%
2017-08-09 0 0.170 0.168 0.173 0.166 0.170 291,000 48,552 0.1668 1.088 1.075 1.107 1.062 1.088 45,468 1.0678 2.41%
2017-08-08 0 0.166 0.166 0.172 0.163 0.185 209,000 35,042 0.1677 1.062 1.062 1.101 1.043 1.184 32,656 1.0731 -7.78%
2017-08-07 0 0.180 0.177 0.180 0.180 0.180 96,000 17,280 0.1800 1.152 1.133 1.152 1.152 1.152 15,000 1.1520 -4.26%
2017-08-04 0 0.188 0.171 0.188 - - 0 0 - 1.203 1.094 1.203 - - 0 - -1.05%
2017-08-03 0 0.190 0.172 0.190 - - 0 0 - 1.216 1.101 1.216 - - 0 - 0.00%
2017-08-02 0 0.190 0.182 0.190 0.182 0.190 165,000 30,567 0.1853 1.216 1.165 1.216 1.165 1.216 25,781 1.1857 5.56%
2017-08-01 0 0.180 0.180 0.190 0.180 0.181 201,000 36,183 0.1800 1.152 1.152 1.216 1.152 1.158 31,406 1.1521 0.00%
2017-07-31 0 0.180 0.180 0.185 0.175 0.180 132,000 23,571 0.1786 1.152 1.152 1.184 1.120 1.152 20,625 1.1429 0.00%
2017-07-28 0 0.180 0.171 0.190 - - 0 0 - 1.152 1.094 1.216 - - 0 - 0.00%
2017-07-27 0 0.180 0.172 0.180 - - 0 0 - 1.152 1.101 1.152 - - 0 - 0.00%
2017-07-26 0 0.180 0.180 0.190 0.180 0.180 135,000 24,270 0.1798 1.152 1.152 1.216 1.152 1.152 21,093 1.1506 -2.70%
2017-07-25 0 0.185 0.180 0.190 0.185 0.190 120,000 22,500 0.1875 1.184 1.152 1.216 1.184 1.216 18,750 1.2000 -1.60%
2017-07-24 0 0.188 0.185 0.190 0.188 0.190 88,500 16,758 0.1894 1.203 1.184 1.216 1.203 1.216 13,828 1.2119 4.44%
2017-07-21 0 0.180 0.172 0.190 0.180 0.180 122,000 21,934 0.1798 1.152 1.101 1.216 1.152 1.152 19,062 1.1507 0.00%
2017-07-20 0 0.180 0.180 0.182 0.176 0.179 63,400 11,340 0.1789 1.152 1.152 1.165 1.126 1.146 9,906 1.1448 0.56%
2017-07-19 0 0.179 0.179 0.188 0.176 0.179 177,000 31,329 0.1770 1.146 1.146 1.203 1.126 1.146 27,656 1.1328 4.07%
2017-07-18 0 0.172 0.172 0.180 0.172 0.180 1,068,000 187,386 0.1755 1.101 1.101 1.152 1.101 1.152 166,872 1.1229 -5.49%
2017-07-17 0 0.182 0.182 0.185 0.182 0.190 714,000 132,696 0.1858 1.165 1.165 1.184 1.165 1.216 111,560 1.1895 -2.15%
2017-07-14 0 0.186 0.186 0.192 0.184 0.190 162,100 30,762 0.1898 1.190 1.190 1.229 1.178 1.216 25,328 1.2146 -2.11%
2017-07-13 0 0.190 0.188 0.194 0.180 0.198 818,750 158,015 0.1930 1.216 1.203 1.242 1.152 1.267 127,927 1.2352 -4.52%
2017-07-12 0 0.199 0.193 0.199 0.200 0.200 390,000 78,000 0.2000 1.274 1.235 1.274 1.280 1.280 60,936 1.2800 -1.97%
2017-07-11 0 0.203 0.202 0.204 0.200 0.204 2,244,000 452,304 0.2016 1.299 1.293 1.306 1.280 1.306 350,618 1.2900 -3.33%
2017-07-10 0 0.210 0.210 0.216 0.210 0.210 162,000 34,020 0.2100 1.344 1.344 1.382 1.344 1.344 25,312 1.3440 0.00%
2017-07-07 0 0.210 0.209 0.219 0.205 0.210 60,000 12,456 0.2076 1.344 1.338 1.402 1.312 1.344 9,375 1.3287 -0.47%
2017-07-06 0 0.211 0.205 0.214 - - 0 0 - 1.350 1.312 1.370 - - 0 - 0.00%
2017-07-05 0 0.211 0.211 0.214 0.203 0.211 660,000 135,570 0.2054 1.350 1.350 1.370 1.299 1.350 103,123 1.3146 -1.40%
2017-07-04 0 0.214 0.204 0.216 0.214 0.214 126,000 26,964 0.2140 1.370 1.306 1.382 1.370 1.370 19,687 1.3696 0.00%
2017-07-03 0 0.214 0.212 0.220 0.214 0.225 1,014,500 219,223 0.2161 1.370 1.357 1.408 1.370 1.440 158,512 1.3830 -5.31%
2017-06-30 0 0.226 0.223 0.227 0.221 0.230 192,000 42,918 0.2235 1.446 1.427 1.453 1.414 1.472 29,999 1.4306 -2.59%
2017-06-29 0 0.232 0.220 0.232 0.222 0.232 247,500 55,557 0.2245 1.485 1.408 1.485 1.421 1.485 38,671 1.4367 -2.93%
2017-06-28 0 0.239 0.231 0.239 0.231 0.239 171,000 40,287 0.2356 1.530 1.478 1.530 1.478 1.530 26,718 1.5078 0.84%
2017-06-27 0 0.237 0.231 0.237 0.239 0.239 36,000 8,604 0.2390 1.517 1.478 1.517 1.530 1.530 5,625 1.5296 -0.84%
2017-06-26 0 0.239 0.239 0.247 0.231 0.239 81,000 19,119 0.2360 1.530 1.530 1.581 1.478 1.530 12,656 1.5107 3.46%
2017-06-23 0 0.231 0.231 0.244 0.231 0.232 54,000 12,510 0.2317 1.478 1.478 1.562 1.478 1.485 8,437 1.4827 -3.35%
2017-06-22 0 0.239 0.235 0.250 0.232 0.239 18,400 4,320 0.2348 1.530 1.504 1.600 1.485 1.530 2,875 1.5026 3.46%
2017-06-21 0 0.231 0.231 0.240 0.231 0.232 20,200 4,671 0.2312 1.478 1.478 1.536 1.478 1.485 3,156 1.4800 -2.53%
2017-06-20 0 0.237 0.231 0.241 0.240 0.241 90,000 21,630 0.2403 1.517 1.478 1.542 1.536 1.542 14,062 1.5382 0.00%
2017-06-19 0 0.237 0.230 0.237 0.221 0.242 588,000 137,514 0.2339 1.517 1.472 1.517 1.414 1.549 91,873 1.4968 2.60%
2017-06-16 0 0.231 0.231 0.244 0.231 0.245 1,824,000 441,618 0.2421 1.478 1.478 1.562 1.478 1.568 284,994 1.5496 -3.35%
2017-06-15 0 0.239 0.231 0.248 0.238 0.239 77,000 18,314 0.2378 1.530 1.478 1.587 1.523 1.530 12,031 1.5222 3.02%
2017-06-14 0 0.232 0.230 0.240 0.232 0.232 72,000 16,656 0.2313 1.485 1.472 1.536 1.485 1.485 11,250 1.4806 -3.33%
2017-06-13 0 0.240 0.240 0.245 0.240 0.242 210,000 50,520 0.2406 1.536 1.536 1.568 1.536 1.549 32,812 1.5397 -2.04%
2017-06-12 0 0.245 0.233 0.248 0.233 0.245 480,000 116,694 0.2431 1.568 1.491 1.587 1.491 1.568 74,998 1.5560 0.00%
2017-06-09 0 0.245 0.235 0.245 0.231 0.245 276,000 66,972 0.2427 1.568 1.504 1.568 1.478 1.568 43,124 1.5530 -0.41%
2017-06-08 0 0.246 0.232 0.248 - - 500 106 0.2120 1.574 1.485 1.587 - - 78 1.3568 0.00%
2017-06-07 0 0.246 0.231 0.247 0.246 0.246 6,000 1,476 0.2460 1.574 1.478 1.581 1.574 1.574 937 1.5744 3.36%
2017-06-06 0 0.238 0.231 0.246 0.230 0.238 282,000 65,376 0.2318 1.523 1.478 1.574 1.472 1.523 44,062 1.4837 -0.83%
2017-06-05 0 0.240 0.231 0.240 0.236 0.240 68,000 16,050 0.2360 1.536 1.478 1.536 1.510 1.536 10,625 1.5106 1.27%
2017-06-02 0 0.237 0.237 0.240 0.237 0.250 307,000 74,575 0.2429 1.517 1.517 1.536 1.517 1.600 47,968 1.5547 -4.82%
2017-06-01 0 0.249 0.233 0.249 0.219 0.249 312,000 77,328 0.2478 1.594 1.491 1.594 1.402 1.594 48,749 1.5862 1.63%
2017-05-31 0 0.245 0.234 0.250 0.231 0.245 360,000 84,246 0.2340 1.568 1.498 1.600 1.478 1.568 56,249 1.4977 2.08%
2017-05-29 0 0.240 0.240 0.247 - - 0 0 - 1.536 1.536 1.581 - - 0 - 0.00%
2017-05-26 0 0.240 0.240 0.245 0.236 0.244 98,400 23,502 0.2388 1.536 1.536 1.568 1.510 1.562 15,375 1.5286 -1.64%
2017-05-25 0 0.244 0.240 0.245 0.243 0.247 493,500 120,945 0.2451 1.562 1.536 1.568 1.555 1.581 77,108 1.5685 1.67%
2017-05-24 0 0.240 0.230 0.246 0.235 0.240 198,000 46,620 0.2355 1.536 1.472 1.574 1.504 1.536 30,937 1.5069 1.27%
2017-05-23 0 0.237 0.237 0.240 0.235 0.241 324,000 77,544 0.2393 1.517 1.517 1.536 1.504 1.542 50,624 1.5318 -1.25%
2017-05-22 0 0.240 0.230 0.242 - - 0 0 - 1.536 1.472 1.549 - - 0 - 0.00%
2017-05-19 0 0.240 0.230 0.240 0.230 0.247 103,000 24,590 0.2387 1.536 1.472 1.536 1.472 1.581 16,093 1.5280 5.26%
2017-05-18 0 0.228 0.228 0.230 0.228 0.236 561,000 130,028 0.2318 1.459 1.459 1.472 1.459 1.510 87,654 1.4834 -5.00%
2017-05-17 0 0.240 0.235 0.242 0.235 0.240 270,000 64,392 0.2385 1.536 1.504 1.549 1.504 1.536 42,187 1.5264 3.00%
2017-05-16 0 0.233 0.233 0.237 0.229 0.230 420,000 96,570 0.2299 1.491 1.491 1.517 1.466 1.472 65,624 1.4716 1.30%
2017-05-15 0 0.230 0.230 0.238 0.230 0.240 498,000 117,000 0.2349 1.472 1.472 1.523 1.472 1.536 77,811 1.5036 -4.17%
2017-05-12 0 0.240 0.240 0.245 0.236 0.248 459,500 111,008 0.2416 1.536 1.536 1.568 1.510 1.587 71,795 1.5462 -2.83%
2017-05-11 0 0.247 0.246 0.247 0.240 0.255 1,104,300 267,579 0.2423 1.581 1.574 1.581 1.536 1.632 172,543 1.5508 -3.14%
2017-05-10 0 0.255 0.245 0.255 0.255 0.255 120,000 30,600 0.2550 1.632 1.568 1.632 1.632 1.632 18,750 1.6320 0.00%
2017-05-09 0 0.255 0.255 0.260 0.240 0.255 119,000 29,674 0.2494 1.632 1.632 1.664 1.536 1.632 18,593 1.5959 0.00%
2017-05-08 0 0.255 0.245 0.260 - - 0 0 - 1.632 1.568 1.664 - - 0 - 0.00%
2017-05-05 0 0.255 0.255 0.265 - - 0 0 - 1.632 1.632 1.696 - - 0 - 0.00%
2017-05-04 0 0.255 0.250 0.260 0.250 0.260 594,000 150,420 0.2532 1.632 1.600 1.664 1.600 1.664 92,811 1.6207 3.66%
2017-05-02 0 0.246 0.246 0.250 0.246 0.250 486,000 120,810 0.2486 1.574 1.574 1.600 1.574 1.600 75,936 1.5909 0.00%
2017-04-28 0 0.246 0.246 0.249 0.245 0.255 522,000 129,690 0.2484 1.574 1.574 1.594 1.568 1.632 81,561 1.5901 -3.53%
2017-04-27 0 0.255 0.255 0.260 0.255 0.255 60,000 15,300 0.2550 1.632 1.632 1.664 1.632 1.632 9,375 1.6320 0.00%
2017-04-26 0 0.255 0.255 0.260 0.255 0.260 254,000 64,800 0.2551 1.632 1.632 1.664 1.632 1.664 39,687 1.6328 -3.77%
2017-04-25 0 0.265 0.260 0.265 0.260 0.265 288,000 75,420 0.2619 1.696 1.664 1.696 1.664 1.696 44,999 1.6760 1.92%
2017-04-24 0 0.260 0.260 0.270 0.260 0.270 162,000 43,140 0.2663 1.664 1.664 1.728 1.664 1.728 25,312 1.7043 0.00%
2017-04-21 0 0.260 0.260 0.275 0.260 0.265 282,000 73,560 0.2609 1.664 1.664 1.760 1.664 1.696 44,062 1.6695 -5.45%
2017-04-20 0 0.275 0.260 0.280 0.270 0.275 288,000 78,810 0.2736 1.760 1.664 1.792 1.728 1.760 44,999 1.7514 0.00%
2017-04-19 0 0.275 0.260 0.275 0.270 0.275 135,000 36,870 0.2731 1.760 1.664 1.760 1.728 1.760 21,093 1.7479 1.85%
2017-04-18 0 0.270 0.265 0.280 0.270 0.275 281,000 75,920 0.2702 1.728 1.696 1.792 1.728 1.760 43,905 1.7292 -1.82%
2017-04-13 0 0.275 0.270 0.280 0.270 0.275 330,000 89,700 0.2718 1.760 1.728 1.792 1.728 1.760 51,561 1.7397 3.77%
2017-04-12 0 0.265 0.265 0.280 0.260 0.275 192,000 51,210 0.2667 1.696 1.696 1.792 1.664 1.760 29,999 1.7070 -5.36%
2017-04-11 0 0.280 0.275 0.280 0.275 0.280 72,000 19,830 0.2754 1.792 1.760 1.792 1.760 1.792 11,250 1.7627 0.00%
2017-04-10 0 0.280 0.270 0.280 0.270 0.285 424,340 118,310 0.2788 1.792 1.728 1.792 1.728 1.824 66,302 1.7844 3.70%
2017-04-07 0 0.270 0.270 0.280 0.270 0.280 162,000 43,860 0.2707 1.728 1.728 1.792 1.728 1.792 25,312 1.7328 0.00%
2017-04-06 0 0.270 0.270 0.275 0.270 0.285 522,000 148,500 0.2845 1.728 1.728 1.760 1.728 1.824 81,561 1.8207 1.89%
2017-04-05 0 0.265 0.265 0.270 0.260 0.265 120,000 31,350 0.2613 1.696 1.696 1.728 1.664 1.696 18,750 1.6720 -1.85%
2017-04-03 0 0.270 0.260 0.280 0.255 0.275 1,317,000 352,380 0.2676 1.728 1.664 1.792 1.632 1.760 205,777 1.7124 8.43%
2017-03-31 0 0.249 0.249 0.255 0.249 0.260 1,254,000 313,848 0.2503 1.594 1.594 1.632 1.594 1.664 195,933 1.6018 -4.23%
2017-03-30 0 0.260 0.260 0.265 0.250 0.280 4,464,000 1,152,690 0.2582 1.664 1.664 1.696 1.600 1.792 697,486 1.6526 -7.14%
2017-03-29 0 0.280 0.280 0.285 0.280 0.290 1,044,000 293,520 0.2811 1.792 1.792 1.824 1.792 1.856 163,122 1.7994 -3.45%
2017-03-28 0 0.290 0.290 0.295 0.290 0.300 408,000 119,520 0.2929 1.856 1.856 1.888 1.856 1.920 63,749 1.8749 -1.69%
2017-03-27 0 0.295 0.295 0.300 0.295 0.300 19,764,000 5,915,100 0.2993 1.888 1.888 1.920 1.888 1.920 3,088,061 1.9155 -1.67%
2017-03-24 0 0.300 0.295 0.300 0.295 0.310 71,523,000 21,457,731 0.3000 1.920 1.888 1.920 1.888 1.984 11,175,237 1.9201 1.69%
2017-03-23 0 0.295 0.295 0.300 0.295 0.305 41,340,000 12,343,230 0.2986 1.888 1.888 1.920 1.888 1.952 6,459,241 1.9109 -1.67%
2017-03-22 0 0.300 0.290 0.300 0.295 0.305 223,000 66,250 0.2971 1.920 1.856 1.920 1.888 1.952 34,843 1.9014 0.00%
2017-03-21 0 0.300 0.300 0.310 0.295 0.315 462,000 141,480 0.3062 1.920 1.920 1.984 1.888 2.016 72,186 1.9599 0.00%
2017-03-20 0 0.300 0.300 0.305 0.295 0.305 2,550,000 764,460 0.2998 1.920 1.920 1.952 1.888 1.952 398,429 1.9187 -1.64%
2017-03-17 0 0.305 0.300 0.305 0.300 0.325 326,000 101,370 0.3110 1.952 1.920 1.952 1.920 2.080 50,936 1.9901 -7.58%
2017-03-16 0 0.330 0.330 0.335 0.310 0.340 666,000 214,530 0.3221 2.112 2.112 2.144 1.984 2.176 104,060 2.0616 6.45%
2017-03-15 0 0.310 0.300 0.325 - - 0 0 - 1.984 1.920 2.080 - - 0 - 0.00%
2017-03-14 0 0.310 0.305 0.310 0.315 0.330 78,000 24,660 0.3162 1.984 1.952 1.984 2.016 2.112 12,187 2.0234 1.64%
2017-03-13 0 0.305 0.305 0.310 0.290 0.310 618,000 188,010 0.3042 1.952 1.952 1.984 1.856 1.984 96,560 1.9471 1.67%
2017-03-10 0 0.300 0.290 0.300 0.295 0.300 168,000 49,650 0.2955 1.920 1.856 1.920 1.888 1.920 26,249 1.8915 -3.23%
2017-03-09 0 0.310 0.300 0.310 0.310 0.310 24,000 7,440 0.3100 1.984 1.920 1.984 1.984 1.984 3,750 1.9840 0.00%
2017-03-08 0 0.310 0.300 0.310 0.295 0.310 498,000 149,460 0.3001 1.984 1.920 1.984 1.888 1.984 77,811 1.9208 -1.59%
2017-03-07 0 0.315 0.300 0.315 0.305 0.325 261,000 80,670 0.3091 2.016 1.920 2.016 1.952 2.080 40,780 1.9782 -3.08%
2017-03-06 0 0.325 0.310 0.325 - - 0 0 - 2.080 1.984 2.080 - - 0 - 0.00%
2017-03-03 0 0.325 0.310 0.325 0.315 0.325 60,000 19,140 0.3190 2.080 1.984 2.080 2.016 2.080 9,375 2.0416 3.17%
2017-03-02 0 0.315 0.305 0.315 0.310 0.320 282,000 88,530 0.3139 2.016 1.952 2.016 1.984 2.048 44,062 2.0092 0.00%
2017-03-01 0 0.315 0.305 0.320 0.315 0.320 366,000 115,350 0.3152 2.016 1.952 2.048 2.016 2.048 57,186 2.0171 0.00%
2017-02-28 0 0.315 0.305 0.315 0.310 0.315 438,000 137,370 0.3136 2.016 1.952 2.016 1.984 2.016 68,436 2.0073 3.28%
2017-02-27 0 0.305 0.305 0.325 0.305 0.320 282,000 87,570 0.3105 1.952 1.952 2.080 1.952 2.048 44,062 1.9874 -6.15%
2017-02-24 0 0.325 0.320 0.325 0.315 0.345 4,194,000 1,364,820 0.3254 2.080 2.048 2.080 2.016 2.208 655,299 2.0827 -2.99%
2017-02-23 0 0.335 0.325 0.335 - - 0 0 - 2.144 2.080 2.144 - - 0 - 0.00%
2017-02-22 0 0.335 0.330 0.335 0.320 0.340 270,000 89,160 0.3302 2.144 2.112 2.144 2.048 2.176 42,187 2.1135 -1.47%
2017-02-21 0 0.340 0.330 0.340 0.320 0.340 228,000 76,140 0.3339 2.176 2.112 2.176 2.048 2.176 35,624 2.1373 3.03%
2017-02-20 0 0.330 0.330 0.345 0.330 0.360 576,000 200,070 0.3473 2.112 2.112 2.208 2.112 2.304 89,998 2.2230 -8.33%
2017-02-17 0 0.360 0.360 0.370 0.360 0.390 2,346,000 894,840 0.3814 2.304 2.304 2.368 2.304 2.496 366,555 2.4412 -1.37%
2017-02-16 0 0.365 0.365 0.370 0.310 0.380 5,376,000 1,912,290 0.3557 2.336 2.336 2.368 1.984 2.432 839,983 2.2766 17.74%
2017-02-15 0 0.310 0.310 0.315 0.300 0.310 312,000 96,150 0.3082 1.984 1.984 2.016 1.920 1.984 48,749 1.9723 3.33%
2017-02-14 0 0.300 0.295 0.300 0.285 0.300 357,000 106,590 0.2986 1.920 1.888 1.920 1.824 1.920 55,780 1.9109 0.00%
2017-02-13 0 0.300 0.285 0.300 0.290 0.300 102,000 29,850 0.2926 1.920 1.824 1.920 1.856 1.920 15,937 1.8730 1.69%
2017-02-10 0 0.295 0.295 0.305 0.295 0.305 59,000 17,635 0.2989 1.888 1.888 1.952 1.888 1.952 9,219 1.9130 -1.67%
2017-02-09 0 0.300 0.295 0.300 0.295 0.305 468,000 140,160 0.2995 1.920 1.888 1.920 1.888 1.952 73,123 1.9168 0.00%
2017-02-08 0 0.300 0.285 0.300 0.290 0.310 309,000 92,250 0.2985 1.920 1.824 1.920 1.856 1.984 48,280 1.9107 0.00%
2017-02-07 0 0.300 0.290 0.300 0.285 0.300 60,000 17,580 0.2930 1.920 1.856 1.920 1.824 1.920 9,375 1.8752 5.26%
2017-02-06 0 0.285 0.285 0.300 0.285 0.305 488,000 140,600 0.2881 1.824 1.824 1.920 1.824 1.952 76,248 1.8440 -5.00%
2017-02-03 0 0.300 0.300 0.310 0.295 0.310 240,000 72,390 0.3016 1.920 1.920 1.984 1.888 1.984 37,499 1.9304 0.00%
2017-02-02 0 0.300 0.295 0.305 0.300 0.300 84,000 25,200 0.3000 1.920 1.888 1.952 1.920 1.920 13,125 1.9200 3.45%
2017-02-01 0 0.290 0.290 0.305 0.290 0.315 422,000 126,400 0.2995 1.856 1.856 1.952 1.856 2.016 65,936 1.9170 -3.33%
2017-01-27 0 0.300 0.280 0.300 - - 0 0 - 1.920 1.792 1.920 - - 0 - 0.00%
2017-01-26 0 0.300 0.280 0.300 - - 0 0 - 1.920 1.792 1.920 - - 0 - 0.00%
2017-01-25 0 0.300 0.290 0.300 0.280 0.300 192,000 54,990 0.2864 1.920 1.856 1.920 1.792 1.920 29,999 1.8330 0.00%
2017-01-24 0 0.300 0.280 0.300 - - 0 0 - 1.920 1.792 1.920 - - 0 - 0.00%
2017-01-23 0 0.300 0.280 0.300 0.300 0.310 18,000 5,460 0.3033 1.920 1.792 1.920 1.920 1.984 2,812 1.9414 5.26%
2017-01-20 0 0.285 0.280 0.290 0.280 0.290 495,000 139,695 0.2822 1.824 1.792 1.856 1.792 1.856 77,342 1.8062 -1.72%
2017-01-19 0 0.290 0.280 0.290 0.280 0.290 282,000 81,120 0.2877 1.856 1.792 1.856 1.792 1.856 44,062 1.8411 0.00%
2017-01-18 0 0.290 0.280 0.290 0.290 0.295 252,000 73,140 0.2902 1.856 1.792 1.856 1.856 1.888 39,374 1.8576 -3.33%
2017-01-17 0 0.300 0.290 0.300 0.290 0.305 240,000 72,720 0.3030 1.920 1.856 1.920 1.856 1.952 37,499 1.9392 0.00%
2017-01-16 0 0.300 0.290 0.300 0.290 0.300 468,000 137,250 0.2933 1.920 1.856 1.920 1.856 1.920 73,123 1.8770 3.45%
2017-01-13 0 0.290 0.285 0.295 0.290 0.300 882,000 257,790 0.2923 1.856 1.824 1.888 1.856 1.920 137,810 1.8706 -3.33%
2017-01-12 0 0.300 0.300 0.310 0.300 0.325 1,278,000 396,900 0.3106 1.920 1.920 1.984 1.920 2.080 199,683 1.9876 0.00%
2017-01-11 0 0.300 0.300 0.305 0.300 0.310 1,032,000 314,130 0.3044 1.920 1.920 1.952 1.920 1.984 161,247 1.9481 0.00%
2017-01-10 0 0.300 0.295 0.300 0.295 0.335 1,458,000 446,700 0.3064 1.920 1.888 1.920 1.888 2.144 227,808 1.9609 -4.76%
2017-01-09 0 0.315 0.310 0.315 0.320 0.320 162,000 51,840 0.3200 2.016 1.984 2.016 2.048 2.048 25,312 2.0480 -3.08%
2017-01-06 0 0.325 0.325 0.330 0.325 0.340 1,077,000 353,775 0.3285 2.080 2.080 2.112 2.080 2.176 168,278 2.1023 -2.99%
2017-01-05 0 0.335 0.335 0.340 0.330 0.340 324,000 108,420 0.3346 2.144 2.144 2.176 2.112 2.176 50,624 2.1417 1.52%
2017-01-04 0 0.330 0.330 0.340 0.330 0.330 24,000 7,920 0.3300 2.112 2.112 2.176 2.112 2.112 3,750 2.1120 -4.35%
2017-01-03 0 0.345 0.330 0.345 - - 0 0 - 2.208 2.112 2.208 - - 0 - 0.00%
2016-12-30 0 0.345 0.325 0.345 0.340 0.365 174,000 59,550 0.3422 2.208 2.080 2.208 2.176 2.336 27,187 2.1904 2.99%
2016-12-29 0 0.335 0.320 0.335 - - 0 0 - 2.144 2.048 2.144 - - 0 - 0.00%
2016-12-28 0 0.335 0.320 0.335 0.330 0.335 36,000 11,970 0.3325 2.144 2.048 2.144 2.112 2.144 5,625 2.1280 1.52%
2016-12-23 0 0.330 0.325 0.335 0.325 0.330 586,500 192,615 0.3284 2.112 2.080 2.144 2.080 2.112 91,639 2.1019 0.00%
2016-12-22 0 0.330 0.320 0.330 0.320 0.335 588,000 194,130 0.3302 2.112 2.048 2.112 2.048 2.144 91,873 2.1130 -5.71%
2016-12-21 0 0.350 0.335 0.350 0.335 0.350 3,174,000 1,107,510 0.3489 2.240 2.144 2.240 2.144 2.240 495,927 2.2332 1.45%
2016-12-20 0 0.345 0.335 0.350 0.340 0.345 96,000 32,940 0.3431 2.208 2.144 2.240 2.176 2.208 15,000 2.1960 1.47%
2016-12-19 0 0.340 0.330 0.345 0.330 0.375 540,000 187,680 0.3476 2.176 2.112 2.208 2.112 2.400 84,373 2.2244 0.00%
2016-12-16 0 0.340 0.335 0.350 0.340 0.355 126,000 43,140 0.3424 2.176 2.144 2.240 2.176 2.272 19,687 2.1913 -4.23%
2016-12-15 0 0.355 0.340 0.355 - - 6,000 1,860 0.3100 2.272 2.176 2.272 - - 937 1.9840 0.00%
2016-12-14 0 0.355 0.345 0.355 0.355 0.355 1,266,000 449,430 0.3550 2.272 2.208 2.272 2.272 2.272 197,808 2.2720 -1.39%
2016-12-13 0 0.360 0.355 0.365 0.345 0.365 720,200 257,766 0.3579 2.304 2.272 2.336 2.208 2.336 112,529 2.2907 2.86%
2016-12-12 0 0.350 0.345 0.355 0.350 0.350 42,000 14,700 0.3500 2.240 2.208 2.272 2.240 2.240 6,562 2.2400 -4.11%
2016-12-09 0 0.365 0.365 0.370 0.345 0.365 444,000 158,670 0.3574 2.336 2.336 2.368 2.208 2.336 69,374 2.2872 1.39%
2016-12-08 0 0.360 0.355 0.370 0.345 0.375 600,000 215,550 0.3593 2.304 2.272 2.368 2.208 2.400 93,748 2.2992 -4.00%
2016-12-07 0 0.375 0.370 0.375 - - 0 0 - 2.400 2.368 2.400 - - 0 - -1.32%
2016-12-06 0 0.380 0.375 0.385 0.380 0.385 42,000 16,020 0.3814 2.432 2.400 2.464 2.432 2.464 6,562 2.4412 0.00%
2016-12-05 0 0.380 0.380 0.385 0.375 0.380 180,000 68,130 0.3785 2.432 2.432 2.464 2.400 2.432 28,124 2.4225 0.00%
2016-12-02 0 0.380 0.375 0.380 0.385 0.385 12,000 4,620 0.3850 2.432 2.400 2.432 2.464 2.464 1,875 2.4641 -1.30%
2016-12-01 0 0.385 0.370 0.385 0.365 0.390 13,083,000 4,968,120 0.3797 2.464 2.368 2.464 2.336 2.496 2,044,176 2.4304 -2.53%
2016-11-30 0 0.395 0.385 0.395 0.380 0.410 12,636,000 5,035,350 0.3985 2.528 2.464 2.528 2.432 2.624 1,974,334 2.5504 -2.47%
2016-11-29 0 0.405 0.400 0.405 0.400 0.420 3,744,000 1,542,180 0.4119 2.592 2.560 2.592 2.560 2.688 584,988 2.6363 1.25%
2016-11-28 0 0.400 0.395 0.400 0.390 0.400 798,600 313,513 0.3926 2.560 2.528 2.560 2.496 2.560 124,779 2.5126 1.27%
2016-11-25 0 0.395 0.390 0.395 0.385 0.400 19,470,000 7,658,310 0.3933 2.528 2.496 2.528 2.464 2.560 3,042,124 2.5174 0.00%
2016-11-24 0 0.395 0.395 0.400 0.390 0.410 6,636,000 2,631,780 0.3966 2.528 2.528 2.560 2.496 2.624 1,036,853 2.5382 -1.25%
2016-11-23 0 0.400 0.395 0.400 0.390 0.490 27,258,000 11,826,720 0.4339 2.560 2.528 2.560 2.496 3.136 4,258,974 2.7769 -13.04%
2016-11-22 0 0.460 0.460 0.465 0.405 0.460 12,498,300 5,350,983 0.4281 2.944 2.944 2.976 2.592 2.944 1,952,819 2.7401 13.58%
2016-11-21 0 0.405 0.405 0.430 0.405 0.410 120,000 48,990 0.4083 2.592 2.592 2.752 2.592 2.624 18,750 2.6129 -1.22%
2016-11-18 0 0.410 0.410 0.415 0.410 0.425 654,000 274,440 0.4196 2.624 2.624 2.656 2.624 2.720 102,185 2.6857 -2.38%
2016-11-17 0 0.420 0.415 0.420 0.420 0.430 443,500 187,810 0.4235 2.688 2.656 2.688 2.688 2.752 69,295 2.7103 -3.45%
2016-11-16 0 0.435 0.420 0.435 0.425 0.440 4,338,000 1,884,600 0.4344 2.784 2.688 2.784 2.720 2.816 677,798 2.7805 1.16%
2016-11-15 0 0.430 0.425 0.430 0.415 0.460 12,171,000 5,267,955 0.4328 2.752 2.720 2.752 2.656 2.944 1,901,679 2.7702 -1.15%
2016-11-14 0 0.435 0.410 0.435 0.420 0.435 66,000 27,810 0.4214 2.784 2.624 2.784 2.688 2.784 10,312 2.6968 2.35%
2016-11-11 0 0.425 0.420 0.430 0.425 0.425 343,500 145,950 0.4249 2.720 2.688 2.752 2.720 2.720 53,671 2.7194 0.00%
2016-11-10 0 0.425 0.425 0.435 0.425 0.425 295,000 125,170 0.4243 2.720 2.720 2.784 2.720 2.720 46,093 2.7156 1.19%
2016-11-09 0 0.420 0.420 0.430 0.415 0.420 234,000 97,800 0.4179 2.688 2.688 2.752 2.656 2.688 36,562 2.6749 -4.55%
2016-11-08 0 0.440 0.420 0.440 - - 0 0 - 2.816 2.688 2.816 - - 0 - 0.00%
2016-11-07 0 0.440 0.420 0.440 0.410 0.440 488,000 207,870 0.4260 2.816 2.688 2.816 2.624 2.816 76,248 2.7262 3.53%
2016-11-04 0 0.425 0.415 0.430 0.410 0.425 312,000 130,140 0.4171 2.720 2.656 2.752 2.624 2.720 48,749 2.6696 0.00%
2016-11-03 0 0.425 0.420 0.435 0.425 0.435 360,000 155,670 0.4324 2.720 2.688 2.784 2.720 2.784 56,249 2.7675 1.19%
2016-11-02 0 0.420 0.415 0.435 0.420 0.435 210,000 89,460 0.4260 2.688 2.656 2.784 2.688 2.784 32,812 2.7265 -3.45%
2016-11-01 0 0.435 0.420 0.435 0.420 0.440 192,000 81,150 0.4227 2.784 2.688 2.784 2.688 2.816 29,999 2.7051 -1.14%
2016-10-31 0 0.440 0.420 0.440 0.440 0.440 210,000 92,400 0.4400 2.816 2.688 2.816 2.816 2.816 32,812 2.8161 1.15%
2016-10-28 0 0.435 0.435 0.445 0.435 0.450 1,119,000 497,430 0.4445 2.784 2.784 2.848 2.784 2.880 174,840 2.8451 0.00%
2016-10-27 0 0.435 0.420 0.445 0.405 0.435 20,922,000 8,579,880 0.4101 2.784 2.688 2.848 2.592 2.784 3,268,995 2.6246 6.10%
2016-10-26 0 0.410 0.410 0.420 0.410 0.415 144,000 59,340 0.4121 2.624 2.624 2.688 2.624 2.656 22,500 2.6374 -4.65%
2016-10-25 0 0.430 0.410 0.435 0.410 0.430 108,000 44,580 0.4128 2.752 2.624 2.784 2.624 2.752 16,875 2.6418 0.00%
2016-10-24 0 0.430 0.415 0.430 0.400 0.430 336,000 138,360 0.4118 2.752 2.656 2.752 2.560 2.752 52,499 2.6355 -1.15%
2016-10-20 0 0.435 0.420 0.435 0.420 0.440 129,000 55,920 0.4335 2.784 2.688 2.784 2.688 2.816 20,156 2.7744 0.00%
2016-10-19 0 0.435 0.425 0.435 0.415 0.445 264,000 111,090 0.4208 2.784 2.720 2.784 2.656 2.848 41,249 2.6931 0.00%
2016-10-18 0 0.435 0.415 0.435 - - 0 0 - 2.784 2.656 2.784 - - 0 - -1.14%
2016-10-17 0 0.440 0.430 0.445 0.420 0.440 84,000 36,390 0.4332 2.816 2.752 2.848 2.688 2.816 13,125 2.7726 4.76%
2016-10-14 0 0.420 0.415 0.430 0.420 0.420 9,000 3,720 0.4133 2.688 2.656 2.752 2.688 2.688 1,406 2.6454 1.20%
2016-10-13 0 0.415 0.415 0.430 0.415 0.435 336,000 141,900 0.4223 2.656 2.656 2.752 2.656 2.784 52,499 2.7029 -3.49%
2016-10-12 0 0.430 0.415 0.435 0.405 0.430 79,500 33,000 0.4151 2.752 2.656 2.784 2.592 2.752 12,422 2.6567 6.17%
2016-10-11 0 0.405 0.400 0.410 0.405 0.405 90,000 36,450 0.4050 2.592 2.560 2.624 2.592 2.592 14,062 2.5921 -6.90%
2016-10-07 0 0.435 0.415 0.435 0.405 0.440 218,000 91,890 0.4215 2.784 2.656 2.784 2.592 2.816 34,062 2.6977 3.57%
2016-10-06 0 0.420 0.410 0.445 0.400 0.420 522,000 214,470 0.4109 2.688 2.624 2.848 2.560 2.688 81,561 2.6296 2.44%
2016-10-05 0 0.410 0.410 0.450 0.410 0.410 66,400 27,214 0.4098 2.624 2.624 2.880 2.624 2.624 10,375 2.6231 -1.20%
2016-10-04 0 0.415 0.400 0.415 0.400 0.415 612,000 246,330 0.4025 2.656 2.560 2.656 2.560 2.656 95,623 2.5761 0.00%
2016-10-03 0 0.415 0.405 0.440 - - 0 0 - 2.656 2.592 2.816 - - 0 - 0.00%
2016-09-30 0 0.415 0.405 0.440 0.410 0.420 49,000 20,280 0.4139 2.656 2.592 2.816 2.624 2.688 7,656 2.6489 -1.19%
2016-09-29 0 0.420 0.420 0.430 0.405 0.420 330,000 135,960 0.4120 2.688 2.688 2.752 2.592 2.688 51,561 2.6369 -2.33%
2016-09-28 0 0.430 0.420 0.435 0.400 0.430 580,000 239,830 0.4135 2.752 2.688 2.784 2.560 2.752 90,623 2.6465 7.50%
2016-09-27 0 0.400 0.390 0.405 0.390 0.400 209,034 81,682 0.3908 2.560 2.496 2.592 2.496 2.560 32,661 2.5009 0.00%
2016-09-26 0 0.400 0.390 0.400 0.410 0.410 12,000 4,920 0.4100 2.560 2.496 2.560 2.624 2.624 1,875 2.6241 -2.44%
2016-09-23 0 0.410 0.410 0.415 0.400 0.410 170,000 69,260 0.4074 2.624 2.624 2.656 2.560 2.624 26,562 2.6075 2.50%
2016-09-22 0 0.400 0.400 0.405 0.395 0.395 6,000 2,370 0.3950 2.560 2.560 2.592 2.528 2.528 937 2.5281 3.90%
2016-09-21 0 0.385 0.385 0.395 0.385 0.400 36,000 14,220 0.3950 2.464 2.464 2.528 2.464 2.560 5,625 2.5281 -3.75%
2016-09-20 0 0.400 0.385 0.395 0.395 0.400 120,000 47,460 0.3955 2.560 2.464 2.528 2.528 2.560 18,750 2.5313 0.00%
2016-09-19 0 0.400 0.390 0.400 0.380 0.400 90,000 35,340 0.3927 2.560 2.496 2.560 2.432 2.560 14,062 2.5131 0.00%
2016-09-15 0 0.400 0.390 0.405 0.380 0.400 412,600 160,183 0.3882 2.560 2.496 2.592 2.432 2.560 64,467 2.4847 1.27%
2016-09-14 0 0.395 0.390 0.405 0.395 0.395 30,000 11,850 0.3950 2.528 2.496 2.592 2.528 2.528 4,687 2.5281 -3.66%
2016-09-13 0 0.410 0.410 0.420 0.400 0.410 270,750 108,585 0.4011 2.624 2.624 2.688 2.560 2.624 42,304 2.5668 5.13%
2016-09-12 0 0.390 0.385 0.395 0.390 0.405 457,000 182,270 0.3988 2.496 2.464 2.528 2.496 2.592 71,405 2.5526 -7.14%
2016-09-09 0 0.420 0.415 0.420 0.410 0.425 570,000 236,130 0.4143 2.688 2.656 2.688 2.624 2.720 89,061 2.6513 -1.18%
2016-09-08 0 0.425 0.410 0.425 0.400 0.425 582,000 242,460 0.4166 2.720 2.624 2.720 2.560 2.720 90,936 2.6663 3.66%
2016-09-07 0 0.410 0.410 0.425 0.410 0.425 255,000 104,970 0.4116 2.624 2.624 2.720 2.624 2.720 39,843 2.6346 0.00%
2016-09-06 0 0.410 0.410 0.420 0.405 0.420 117,000 48,480 0.4144 2.624 2.624 2.688 2.592 2.688 18,281 2.6520 -4.65%
2016-09-05 0 0.430 0.410 0.430 0.435 0.435 30,000 13,050 0.4350 2.752 2.624 2.752 2.784 2.784 4,687 2.7841 0.00%
2016-09-02 0 0.430 0.390 0.430 0.395 0.430 204,000 82,890 0.4063 2.752 2.496 2.752 2.528 2.752 31,874 2.6005 4.88%
2016-09-01 0 0.410 0.405 0.415 0.405 0.420 73,000 29,850 0.4089 2.624 2.592 2.656 2.592 2.688 11,406 2.6170 -3.53%
2016-08-31 0 0.425 0.400 0.425 0.395 0.425 156,000 63,600 0.4077 2.720 2.560 2.720 2.528 2.720 24,374 2.6093 1.19%
2016-08-30 0 0.420 0.400 0.420 0.390 0.420 19,000 7,606 0.4003 2.688 2.560 2.688 2.496 2.688 2,969 2.5621 5.00%
2016-08-29 0 0.400 0.400 0.405 0.400 0.400 96,000 38,400 0.4000 2.560 2.560 2.592 2.560 2.560 15,000 2.5601 -2.44%
2016-08-26 0 0.410 0.410 0.415 0.400 0.410 429,000 173,340 0.4041 2.624 2.624 2.656 2.560 2.624 67,030 2.5860 -1.20%
2016-08-25 0 0.415 0.415 0.425 0.400 0.420 151,500 62,235 0.4108 2.656 2.656 2.720 2.560 2.688 23,671 2.6291 -3.49%
2016-08-24 0 0.430 0.425 0.430 0.430 0.445 384,000 167,910 0.4373 2.752 2.720 2.752 2.752 2.848 59,999 2.7986 -5.49%
2016-08-23 0 0.455 0.445 0.455 0.440 0.455 14,364,000 6,490,320 0.4518 2.912 2.848 2.912 2.816 2.912 2,244,328 2.8919 3.41%
2016-08-22 0 0.440 0.415 0.440 0.430 0.440 438,000 192,390 0.4392 2.816 2.656 2.816 2.752 2.816 68,436 2.8112 0.00%
2016-08-19 0 0.440 0.435 0.440 0.435 0.440 10,141,500 4,422,607 0.4361 2.816 2.784 2.816 2.784 2.816 1,584,576 2.7910 1.15%
2016-08-18 0 0.435 0.435 0.440 0.420 0.450 15,690,000 6,868,980 0.4378 2.784 2.784 2.816 2.688 2.880 2,451,512 2.8019 2.35%
2016-08-17 0 0.425 0.420 0.440 0.425 0.430 156,000 66,330 0.4252 2.720 2.688 2.816 2.720 2.752 24,374 2.7213 0.00%
2016-08-16 0 0.425 0.410 0.425 0.405 0.425 396,000 163,530 0.4130 2.720 2.624 2.720 2.592 2.720 61,874 2.6430 1.19%
2016-08-15 0 0.420 0.420 0.435 0.400 0.465 765,000 331,650 0.4335 2.688 2.688 2.784 2.560 2.976 119,529 2.7746 -9.68%
2016-08-12 0 0.465 0.445 0.470 0.450 0.465 114,000 52,110 0.4571 2.976 2.848 3.008 2.880 2.976 17,812 2.9255 1.09%
2016-08-11 0 0.460 0.450 0.465 0.450 0.460 306,000 138,570 0.4528 2.944 2.880 2.976 2.880 2.944 47,812 2.8983 0.00%
2016-08-10 0 0.460 0.455 0.470 0.460 0.475 138,000 63,570 0.4607 2.944 2.912 3.008 2.944 3.040 21,562 2.9482 0.00%
2016-08-09 0 0.460 0.455 0.475 0.460 0.460 48,000 22,080 0.4600 2.944 2.912 3.040 2.944 2.944 7,500 2.9441 -3.16%
2016-08-08 0 0.475 0.465 0.480 0.465 0.490 2,178,000 1,042,560 0.4787 3.040 2.976 3.072 2.976 3.136 340,305 3.0636 0.00%
2016-08-05 0 0.475 0.460 0.475 0.465 0.500 5,628,000 2,751,360 0.4889 3.040 2.944 3.040 2.976 3.200 879,357 3.1288 -3.06%
2016-08-04 0 0.490 0.470 0.490 0.470 0.500 402,000 194,610 0.4841 3.136 3.008 3.136 3.008 3.200 62,811 3.0983 4.26%
2016-08-03 0 0.470 0.465 0.480 0.450 0.470 7,221,000 3,288,000 0.4553 3.008 2.976 3.072 2.880 3.008 1,128,258 2.9142 4.44%
2016-08-01 0 0.450 0.450 0.460 0.450 0.480 2,648,500 1,236,850 0.4670 2.880 2.880 2.944 2.880 3.072 413,820 2.9889 -3.23%
2016-07-29 0 0.465 0.465 0.475 0.445 0.530 3,180,000 1,550,790 0.4877 2.976 2.976 3.040 2.848 3.392 496,865 3.1212 -10.58%
2016-07-28 0 0.520 0.510 0.520 0.510 0.540 1,782,000 942,120 0.5287 3.328 3.264 3.328 3.264 3.456 278,432 3.3837 -1.89%
2016-07-27 0 0.530 0.530 0.540 0.530 0.540 717,000 384,810 0.5367 3.392 3.392 3.456 3.392 3.456 112,029 3.4349 0.00%
2016-07-26 0 0.530 0.530 0.540 0.520 0.560 2,232,000 1,197,240 0.5364 3.392 3.392 3.456 3.328 3.584 348,743 3.4330 -3.64%
2016-07-25 0 0.550 0.550 0.560 0.540 0.570 1,452,000 803,220 0.5532 3.520 3.520 3.584 3.456 3.648 226,870 3.5404 0.00%
2016-07-22 0 0.550 0.550 0.560 0.530 0.580 1,680,000 940,680 0.5599 3.520 3.520 3.584 3.392 3.712 262,495 3.5836 -3.51%
2016-07-21 0 0.570 0.560 0.580 0.540 0.590 2,601,000 1,476,720 0.5678 3.648 3.584 3.712 3.456 3.776 406,398 3.6337 5.56%
2016-07-20 0 0.540 0.540 0.560 0.510 0.560 7,515,000 4,101,870 0.5458 3.456 3.456 3.584 3.264 3.584 1,174,194 3.4933 5.88%
2016-07-19 0 0.510 0.510 0.520 0.510 0.570 8,412,000 4,532,700 0.5388 3.264 3.264 3.328 3.264 3.648 1,314,348 3.4486 -10.53%
2016-07-18 0 0.570 0.570 0.580 0.570 0.600 5,951,000 3,481,250 0.5850 3.648 3.648 3.712 3.648 3.840 929,824 3.7440 -3.39%
2016-07-15 0 0.590 0.580 0.590 0.550 0.680 46,080,000 28,387,980 0.6161 3.776 3.712 3.776 3.520 4.352 7,199,851 3.9429 -7.81%
2016-07-14 0 0.640 0.640 0.650 0.560 0.650 60,326,000 35,601,380 0.5901 4.096 4.096 4.160 3.584 4.160 9,425,742 3.7770 16.36%
2016-07-13 0 0.550 0.540 0.550 0.500 0.550 17,325,000 9,210,840 0.5317 3.520 3.456 3.520 3.200 3.520 2,706,975 3.4026 7.84%
2016-07-12 0 0.510 0.500 0.510 0.480 0.550 22,956,000 11,605,650 0.5056 3.264 3.200 3.264 3.072 3.520 3,586,801 3.2357 7.37%
2016-07-11 0 0.475 0.465 0.475 0.445 0.480 20,681,000 9,474,655 0.4581 3.040 2.976 3.040 2.848 3.072 3,231,339 2.9321 4.40%
2016-07-08 0 0.455 0.435 0.455 0.435 0.455 138,000 61,380 0.4448 2.912 2.784 2.912 2.784 2.912 21,562 2.8467 1.11%
2016-07-07 0 0.450 0.440 0.450 0.425 0.465 713,000 317,550 0.4454 2.880 2.816 2.880 2.720 2.976 111,404 2.8504 -5.26%
2016-07-06 0 0.475 0.450 0.475 0.450 0.475 60,000 27,330 0.4555 3.040 2.880 3.040 2.880 3.040 9,375 2.9153 0.00%
2016-07-05 0 0.475 0.460 0.480 0.465 0.485 24,000 11,370 0.4738 3.040 2.944 3.072 2.976 3.104 3,750 3.0321 1.06%
2016-07-04 0 0.470 0.470 0.480 0.470 0.475 288,000 135,600 0.4708 3.008 3.008 3.072 3.008 3.040 44,999 3.0134 -4.08%
2016-06-30 0 0.490 0.470 0.490 0.470 0.490 266,000 126,680 0.4762 3.136 3.008 3.136 3.008 3.136 41,562 3.0480 -1.01%
2016-06-29 0 0.495 0.480 0.495 0.470 0.495 114,800 54,818 0.4775 3.168 3.072 3.168 3.008 3.168 17,937 3.0561 4.21%
2016-06-28 0 0.475 0.475 0.480 0.475 0.500 459,000 224,313 0.4887 3.040 3.040 3.072 3.040 3.200 71,717 3.1277 -1.04%
2016-06-27 0 0.480 0.480 0.490 0.480 0.500 456,000 222,600 0.4882 3.072 3.072 3.136 3.072 3.200 71,249 3.1243 -4.00%
2016-06-24 0 0.500 0.465 0.500 0.455 0.500 242,000 115,275 0.4763 3.200 2.976 3.200 2.912 3.200 37,812 3.0487 3.09%
2016-06-23 0 0.485 0.460 0.485 0.460 0.510 90,000 43,260 0.4807 3.104 2.944 3.104 2.944 3.264 14,062 3.0763 1.04%
2016-06-22 0 0.480 0.495 0.500 0.470 0.530 1,157,000 563,635 0.4872 3.072 3.168 3.200 3.008 3.392 180,777 3.1178 4.35%
2016-06-21 0 0.460 0.455 0.470 0.435 0.495 651,000 301,950 0.4638 2.944 2.912 3.008 2.784 3.168 101,717 2.9685 6.98%
2016-06-20 0 0.430 0.410 0.445 0.430 0.430 28,000 11,880 0.4243 2.752 2.624 2.848 2.752 2.752 4,375 2.7155 0.00%
2016-06-17 0 0.430 0.430 0.435 - - 1,000 410 0.4100 2.752 2.752 2.784 - - 156 2.6241 1.18%
2016-06-16 0 0.425 0.425 0.435 0.420 0.440 78,000 33,240 0.4262 2.720 2.720 2.784 2.688 2.816 12,187 2.7274 -3.41%
2016-06-15 0 0.440 0.410 0.440 - - 0 0 - 2.816 2.624 2.816 - - 0 - 0.00%
2016-06-14 0 0.440 0.415 0.440 - - 0 0 - 2.816 2.656 2.816 - - 0 - 0.00%
2016-06-13 0 0.440 0.410 0.440 0.410 0.460 81,000 34,290 0.4233 2.816 2.624 2.816 2.624 2.944 12,656 2.7094 -1.12%
2016-06-10 0 0.445 0.420 0.445 0.420 0.445 115,000 49,930 0.4342 2.848 2.688 2.848 2.688 2.848 17,968 2.7788 5.95%
2016-06-08 0 0.420 0.405 0.420 0.405 0.425 62,000 25,470 0.4108 2.688 2.592 2.688 2.592 2.720 9,687 2.6292 -1.18%
2016-06-07 0 0.425 0.405 0.425 0.400 0.430 594,000 245,880 0.4139 2.720 2.592 2.720 2.560 2.752 92,811 2.6493 -1.16%
2016-06-06 0 0.430 0.430 0.450 0.425 0.430 36,000 15,390 0.4275 2.752 2.752 2.880 2.720 2.752 5,625 2.7361 0.00%
2016-06-03 0 0.430 0.430 0.450 0.425 0.445 48,000 21,000 0.4375 2.752 2.752 2.880 2.720 2.848 7,500 2.8001 1.18%
2016-06-02 0 0.425 0.420 0.425 0.420 0.425 30,000 12,720 0.4240 2.720 2.688 2.720 2.688 2.720 4,687 2.7137 -5.56%
2016-06-01 0 0.450 0.415 0.450 0.415 0.450 48,000 20,580 0.4288 2.880 2.656 2.880 2.656 2.880 7,500 2.7441 1.12%
2016-05-31 0 0.445 0.430 0.445 0.430 0.485 173,000 76,690 0.4433 2.848 2.752 2.848 2.752 3.104 27,031 2.8371 3.49%
2016-05-30 0 0.430 0.405 0.430 0.430 0.430 33,000 14,055 0.4259 2.752 2.592 2.752 2.752 2.752 5,156 2.7259 2.38%
2016-05-27 0 0.420 0.410 0.435 0.410 0.420 216,000 90,030 0.4168 2.688 2.624 2.784 2.624 2.688 33,749 2.6676 0.00%
2016-05-26 0 0.420 0.410 0.415 0.410 0.445 372,000 156,660 0.4211 2.688 2.624 2.656 2.624 2.848 58,124 2.6953 -5.62%
2016-05-25 0 0.445 0.435 0.445 - - 0 0 - 2.848 2.784 2.848 - - 0 - 0.00%
2016-05-24 0 0.445 0.430 0.450 0.435 0.445 78,000 34,440 0.4415 2.848 2.752 2.880 2.784 2.848 12,187 2.8259 2.30%
2016-05-23 0 0.435 0.440 0.445 0.410 0.435 45,000 19,380 0.4307 2.784 2.816 2.848 2.624 2.784 7,031 2.7563 1.16%
2016-05-20 0 0.430 0.425 0.440 0.405 0.435 246,000 103,050 0.4189 2.752 2.720 2.816 2.592 2.784 38,437 2.6810 -4.44%
2016-05-19 0 0.450 0.440 0.450 - - 3,000 1,260 0.4200 2.880 2.816 2.880 - - 469 2.6881 -1.10%
2016-05-18 0 0.455 0.440 0.455 0.450 0.460 156,000 70,890 0.4544 2.912 2.816 2.912 2.880 2.944 24,374 2.9084 -1.09%
2016-05-17 0 0.460 0.445 0.460 0.400 0.460 96,000 42,120 0.4388 2.944 2.848 2.944 2.560 2.944 15,000 2.8081 1.10%
2016-05-16 0 0.455 0.435 0.470 0.435 0.455 24,000 10,680 0.4450 2.912 2.784 3.008 2.784 2.912 3,750 2.8481 0.00%
2016-05-13 0 0.455 0.420 0.455 0.420 0.455 30,000 12,930 0.4310 2.912 2.688 2.912 2.688 2.912 4,687 2.7585 4.60%
2016-05-12 0 0.435 0.425 0.455 0.435 0.460 48,000 21,510 0.4481 2.784 2.720 2.912 2.784 2.944 7,500 2.8681 -5.43%
2016-05-11 0 0.460 0.440 0.465 0.455 0.460 18,000 8,250 0.4583 2.944 2.816 2.976 2.912 2.944 2,812 2.9334 1.10%
2016-05-10 0 0.455 0.440 0.455 0.455 0.455 54,000 24,570 0.4550 2.912 2.816 2.912 2.912 2.912 8,437 2.9121 0.00%
2016-05-09 0 0.455 0.455 0.460 0.430 0.480 318,000 144,090 0.4531 2.912 2.912 2.944 2.752 3.072 49,686 2.9000 4.60%
2016-05-06 0 0.435 0.435 0.445 0.435 0.435 12,000 5,220 0.4350 2.784 2.784 2.848 2.784 2.784 1,875 2.7841 -3.33%
2016-05-05 0 0.450 0.430 0.450 0.435 0.450 97,000 42,250 0.4356 2.880 2.752 2.880 2.784 2.880 15,156 2.7877 2.27%
2016-05-04 0 0.440 0.440 0.455 0.440 0.460 330,000 146,790 0.4448 2.816 2.816 2.912 2.816 2.944 51,561 2.8469 -2.22%
2016-05-03 0 0.450 0.430 0.450 - - 0 0 - 2.880 2.752 2.880 - - 0 - 0.00%
2016-04-29 0 0.450 0.440 0.455 0.420 0.455 10,266,000 4,415,250 0.4301 2.880 2.816 2.912 2.688 2.912 1,604,029 2.7526 0.00%
2016-04-28 0 0.450 0.435 0.450 0.450 0.450 216,000 97,200 0.4500 2.880 2.784 2.880 2.880 2.880 33,749 2.8801 -1.10%
2016-04-27 0 0.455 0.435 0.460 0.455 0.455 12,000 5,460 0.4550 2.912 2.784 2.944 2.912 2.912 1,875 2.9121 0.00%
2016-04-26 0 0.455 0.435 0.455 - - 66,000 30,030 0.4550 2.912 2.784 2.912 - - 10,312 2.9121 0.00%
2016-04-25 0 0.455 0.440 0.465 - - 12,000 5,280 0.4400 2.912 2.816 2.976 - - 1,875 2.8161 0.00%
2016-04-22 0 0.455 0.445 0.455 0.410 0.455 156,000 65,670 0.4210 2.912 2.848 2.912 2.624 2.912 24,374 2.6942 3.41%
2016-04-21 0 0.440 0.440 0.470 0.440 0.450 84,000 37,320 0.4443 2.816 2.816 3.008 2.816 2.880 13,125 2.8435 -3.30%
2016-04-20 0 0.455 0.450 0.470 0.435 0.470 130,000 57,210 0.4401 2.912 2.880 3.008 2.784 3.008 20,312 2.8166 1.11%
2016-04-19 0 0.450 0.450 0.480 0.450 0.465 228,000 103,290 0.4530 2.880 2.880 3.072 2.880 2.976 35,624 2.8994 -4.26%
2016-04-18 0 0.470 0.460 0.475 0.460 0.475 550,000 257,930 0.4690 3.008 2.944 3.040 2.944 3.040 85,936 3.0014 1.08%
2016-04-15 0 0.465 0.455 0.465 0.470 0.470 36,200 16,719 0.4619 2.976 2.912 2.976 3.008 3.008 5,656 2.9559 1.09%
2016-04-14 0 0.460 0.460 0.475 0.460 0.475 201,500 93,280 0.4629 2.944 2.944 3.040 2.944 3.040 31,484 2.9628 -2.13%
2016-04-13 0 0.470 0.465 0.480 0.445 0.480 4,387,000 1,957,740 0.4463 3.008 2.976 3.072 2.848 3.072 685,455 2.8561 3.30%
2016-04-12 0 0.455 0.440 0.455 0.425 0.460 2,232,000 1,008,750 0.4519 2.912 2.816 2.912 2.720 2.944 348,743 2.8925 -3.19%
2016-04-11 0 0.470 0.445 0.475 0.450 0.470 132,000 61,260 0.4641 3.008 2.848 3.040 2.880 3.008 20,625 2.9702 2.17%
2016-04-08 0 0.460 0.440 0.460 0.450 0.490 600,000 275,700 0.4595 2.944 2.816 2.944 2.880 3.136 93,748 2.9409 -4.17%
2016-04-07 0 0.480 0.465 0.485 0.465 0.490 192,000 91,800 0.4781 3.072 2.976 3.104 2.976 3.136 29,999 3.0601 0.00%
2016-04-06 0 0.480 0.480 0.490 0.480 0.500 516,000 256,980 0.4980 3.072 3.072 3.136 3.072 3.200 80,623 3.1874 -1.03%
2016-04-05 0 0.485 0.485 0.510 0.480 0.485 96,000 46,350 0.4828 3.104 3.104 3.264 3.072 3.104 15,000 3.0901 -1.02%
2016-04-01 0 0.490 0.485 0.490 0.490 0.490 8,000 3,870 0.4838 3.136 3.104 3.136 3.136 3.136 1,250 3.0961 -2.00%
2016-03-31 0 0.500 0.485 0.500 0.490 0.520 534,000 266,760 0.4996 3.200 3.104 3.200 3.136 3.328 83,436 3.1972 -1.96%
2016-03-30 0 0.510 0.495 0.520 0.480 0.520 497,000 247,620 0.4982 3.264 3.168 3.328 3.072 3.328 77,655 3.1887 0.00%
2016-03-29 0 0.510 0.500 0.510 0.495 0.550 937,000 476,720 0.5088 3.264 3.200 3.264 3.168 3.520 146,403 3.2562 -7.27%
2016-03-24 0 0.550 0.540 0.560 0.465 0.560 6,253,250 2,993,880 0.4788 3.520 3.456 3.584 2.976 3.584 977,050 3.0642 7.84%
2016-03-23 0 0.510 0.500 0.510 0.500 0.520 648,000 328,560 0.5070 3.264 3.200 3.264 3.200 3.328 101,248 3.2451 -3.77%
2016-03-22 0 0.530 0.520 0.540 0.510 0.540 3,828,000 2,026,020 0.5293 3.392 3.328 3.456 3.264 3.456 598,113 3.3874 0.00%
2016-03-21 0 0.530 0.520 0.530 0.500 0.560 815,500 431,990 0.5297 3.392 3.328 3.392 3.200 3.584 127,419 3.3903 -5.36%
2016-03-18 0 0.560 0.540 0.560 0.530 0.570 961,000 536,740 0.5585 3.584 3.456 3.584 3.392 3.648 150,153 3.5746 -1.75%
2016-03-17 0 0.570 0.560 0.570 0.495 0.590 7,488,000 3,886,680 0.5191 3.648 3.584 3.648 3.168 3.776 1,169,976 3.3220 9.62%
2016-03-16 0 0.520 0.500 0.520 0.470 0.520 8,300,000 3,994,710 0.4813 3.328 3.200 3.328 3.008 3.328 1,296,848 3.0803 1.96%
2016-03-15 0 0.510 0.490 0.510 0.480 0.520 265,500 132,262 0.4982 3.264 3.136 3.264 3.072 3.328 41,484 3.1883 -1.92%
2016-03-14 0 0.520 0.480 0.520 0.490 0.520 240,000 119,340 0.4973 3.328 3.072 3.328 3.136 3.328 37,499 3.1825 5.05%
2016-03-11 0 0.495 0.480 0.495 0.450 0.495 490,000 237,580 0.4849 3.168 3.072 3.168 2.880 3.168 76,561 3.1032 3.13%
2016-03-10 0 0.480 0.480 0.495 0.465 0.520 4,751,000 2,231,535 0.4697 3.072 3.072 3.168 2.976 3.328 742,328 3.0061 -5.88%
2016-03-09 0 0.510 0.500 0.520 0.490 0.540 2,755,700 1,404,841 0.5098 3.264 3.200 3.328 3.136 3.456 430,569 3.2628 4.08%
2016-03-08 0 0.490 0.490 0.495 0.365 0.500 14,792,500 6,288,017 0.4251 3.136 3.136 3.168 2.336 3.200 2,311,280 2.7206 28.95%
2016-03-07 0 0.380 0.375 0.380 0.355 0.385 174,000 61,950 0.3560 2.432 2.400 2.432 2.272 2.464 27,187 2.2787 -1.30%
2016-03-04 0 0.385 0.355 0.385 0.385 0.390 156,000 60,090 0.3852 2.464 2.272 2.464 2.464 2.496 24,374 2.4653 1.32%
2016-03-03 0 0.380 0.350 0.380 0.375 0.385 90,000 33,930 0.3770 2.432 2.240 2.432 2.400 2.464 14,062 2.4129 4.11%
2016-03-02 0 0.365 0.365 0.380 0.360 0.365 243,000 87,525 0.3602 2.336 2.336 2.432 2.304 2.336 37,968 2.3052 1.39%
2016-03-01 0 0.360 0.360 0.375 0.350 0.355 4,056,000 1,419,900 0.3501 2.304 2.304 2.400 2.240 2.272 633,737 2.2405 0.00%
2016-02-29 0 0.360 0.345 0.370 0.340 0.360 816,000 282,210 0.3458 2.304 2.208 2.368 2.176 2.304 127,497 2.2135 -4.00%
2016-02-26 0 0.375 0.365 0.375 0.365 0.375 3,564,000 1,302,840 0.3656 2.400 2.336 2.400 2.336 2.400 556,863 2.3396 2.74%
2016-02-25 0 0.365 0.350 0.365 0.350 0.375 342,000 121,050 0.3539 2.336 2.240 2.336 2.240 2.400 53,436 2.2653 1.39%
2016-02-24 0 0.360 0.360 0.370 0.360 0.360 60,000 21,600 0.3600 2.304 2.304 2.368 2.304 2.304 9,375 2.3040 -5.26%
2016-02-23 0 0.380 0.375 0.380 0.360 0.380 6,142,000 2,218,590 0.3612 2.432 2.400 2.432 2.304 2.432 959,668 2.3118 7.04%
2016-02-22 0 0.355 0.355 0.360 0.330 0.355 823,500 284,760 0.3458 2.272 2.272 2.304 2.112 2.272 128,669 2.2131 7.58%
2016-02-19 0 0.330 0.320 0.340 0.330 0.330 180,000 59,400 0.3300 2.112 2.048 2.176 2.112 2.112 28,124 2.1120 -2.94%
2016-02-18 0 0.340 0.320 0.345 0.315 0.340 5,118,050 1,645,604 0.3215 2.176 2.048 2.208 2.016 2.176 799,679 2.0578 6.25%
2016-02-17 0 0.320 0.320 0.330 0.320 0.335 252,000 81,810 0.3246 2.048 2.048 2.112 2.048 2.144 39,374 2.0778 -3.03%
2016-02-16 0 0.330 0.320 0.330 0.315 0.340 1,098,000 354,060 0.3225 2.112 2.048 2.112 2.016 2.176 171,559 2.0638 -4.35%
2016-02-15 0 0.345 0.315 0.345 0.300 0.345 1,368,000 451,620 0.3301 2.208 2.016 2.208 1.920 2.208 213,746 2.1129 1.47%
2016-02-12 0 0.340 0.325 0.350 0.340 0.355 54,000 18,990 0.3517 2.176 2.080 2.240 2.176 2.272 8,437 2.2507 -4.23%
2016-02-11 0 0.355 0.330 0.355 - - 0 0 - 2.272 2.112 2.272 - - 0 - 0.00%
2016-02-05 0 0.355 0.335 0.355 0.350 0.355 108,000 38,190 0.3536 2.272 2.144 2.272 2.240 2.272 16,875 2.2632 1.43%
2016-02-04 0 0.350 0.340 0.350 0.320 0.350 150,000 50,550 0.3370 2.240 2.176 2.240 2.048 2.240 23,437 2.1568 2.94%
2016-02-03 0 0.340 0.325 0.345 0.330 0.350 568,000 191,030 0.3363 2.176 2.080 2.208 2.112 2.240 88,748 2.1525 -12.82%
2016-02-02 0 0.390 0.360 0.390 0.350 0.400 1,411,000 523,560 0.3711 2.496 2.304 2.496 2.240 2.560 220,464 2.3748 21.87%
2016-02-01 0 0.320 0.315 0.340 0.300 0.320 5,850,000 1,868,940 0.3195 2.048 2.016 2.176 1.920 2.048 914,044 2.0447 0.00%
2016-01-29 0 0.320 0.320 0.330 0.315 0.330 498,000 161,280 0.3239 2.048 2.048 2.112 2.016 2.112 77,811 2.0727 0.00%
2016-01-28 0 0.320 0.310 0.320 0.300 0.320 144,000 45,060 0.3129 2.048 1.984 2.048 1.920 2.048 22,500 2.0027 3.23%
2016-01-27 0 0.310 0.310 0.315 0.310 0.310 72,000 22,320 0.3100 1.984 1.984 2.016 1.984 1.984 11,250 1.9840 -3.12%
2016-01-26 0 0.320 0.310 0.320 0.320 0.320 24,000 7,680 0.3200 2.048 1.984 2.048 2.048 2.048 3,750 2.0480 0.00%
2016-01-25 0 0.320 0.315 0.335 0.310 0.335 428,000 136,420 0.3187 2.048 2.016 2.144 1.984 2.144 66,874 2.0400 -4.48%
2016-01-22 0 0.335 0.325 0.335 0.325 0.350 780,000 257,790 0.3305 2.144 2.080 2.144 2.080 2.240 121,872 2.1152 6.35%
2016-01-21 0 0.315 0.315 0.330 0.305 0.340 672,000 208,260 0.3099 2.016 2.016 2.112 1.952 2.176 104,998 1.9835 0.00%
2016-01-20 0 0.315 0.315 0.330 0.315 0.335 453,000 145,530 0.3213 2.016 2.016 2.112 2.016 2.144 70,780 2.0561 -7.35%
2016-01-19 0 0.340 0.330 0.360 0.330 0.345 1,140,000 388,170 0.3405 2.176 2.112 2.304 2.112 2.208 178,121 2.1792 -2.86%
2016-01-18 0 0.350 0.345 0.350 0.340 0.385 318,000 111,090 0.3493 2.240 2.208 2.240 2.176 2.464 49,686 2.2358 -2.78%
2016-01-15 0 0.360 0.355 0.370 0.335 0.445 5,616,550 2,176,819 0.3876 2.304 2.272 2.368 2.144 2.848 877,568 2.4805 12.50%
2016-01-14 0 0.320 0.310 0.335 0.320 0.355 1,704,000 553,380 0.3248 2.048 1.984 2.144 2.048 2.272 266,244 2.0785 -13.51%
2016-01-13 0 0.370 0.325 0.370 0.370 0.370 90,000 33,300 0.3700 2.368 2.080 2.368 2.368 2.368 14,062 2.3680 0.00%
2016-01-12 0 0.370 0.360 0.370 0.370 0.390 186,000 69,540 0.3739 2.368 2.304 2.368 2.368 2.496 29,062 2.3928 0.00%
2016-01-11 0 0.370 0.365 0.370 0.370 0.375 108,000 40,290 0.3731 2.368 2.336 2.368 2.368 2.400 16,875 2.3876 -2.63%
2016-01-08 0 0.380 0.375 0.385 0.380 0.380 24,000 9,120 0.3800 2.432 2.400 2.464 2.432 2.432 3,750 2.4321 -1.30%
2016-01-07 0 0.385 0.375 0.385 0.375 0.405 738,000 282,720 0.3831 2.464 2.400 2.464 2.400 2.592 115,310 2.4518 -11.49%
2016-01-06 0 0.435 0.405 0.440 0.395 0.440 1,323,000 548,850 0.4149 2.784 2.592 2.816 2.528 2.816 206,714 2.6551 3.57%
2016-01-05 0 0.420 0.440 0.445 0.415 0.420 119,000 49,290 0.4142 2.688 2.816 2.848 2.656 2.688 18,593 2.6509 1.20%
2016-01-04 0 0.415 0.415 0.425 0.415 0.430 66,000 28,050 0.4250 2.656 2.656 2.720 2.656 2.752 10,312 2.7201 -7.78%
2015-12-31 0 0.450 0.430 0.460 - - 0 0 - 2.880 2.752 2.944 - - 0 - 0.00%
2015-12-30 0 0.450 0.430 0.455 - - 0 0 - 2.880 2.752 2.912 - - 0 - 0.00%
2015-12-29 0 0.450 0.435 0.450 0.440 0.450 174,000 77,460 0.4452 2.880 2.784 2.880 2.816 2.880 27,187 2.8492 4.65%
2015-12-28 0 0.430 0.430 0.445 0.430 0.430 12,500 5,365 0.4292 2.752 2.752 2.848 2.752 2.752 1,953 2.7469 -4.44%
2015-12-24 0 0.450 0.450 0.460 0.450 0.450 78,000 35,100 0.4500 2.880 2.880 2.944 2.880 2.880 12,187 2.8801 0.00%
2015-12-23 0 0.450 0.445 0.455 0.440 0.455 696,000 313,770 0.4508 2.880 2.848 2.912 2.816 2.912 108,748 2.8853 0.00%
2015-12-22 0 0.450 0.450 0.460 0.440 0.460 270,000 122,040 0.4520 2.880 2.880 2.944 2.816 2.944 42,187 2.8929 -2.17%
2015-12-21 0 0.460 0.440 0.465 0.435 0.460 487,500 222,570 0.4566 2.944 2.816 2.976 2.784 2.944 76,170 2.9220 1.10%
2015-12-18 0 0.455 0.440 0.460 0.420 0.460 252,000 113,190 0.4492 2.912 2.816 2.944 2.688 2.944 39,374 2.8747 -2.15%
2015-12-17 0 0.465 0.445 0.470 0.440 0.470 858,000 397,200 0.4629 2.976 2.848 3.008 2.816 3.008 134,060 2.9629 5.68%
2015-12-16 0 0.440 0.415 0.445 0.440 0.445 282,000 124,230 0.4405 2.816 2.656 2.848 2.816 2.848 44,062 2.8195 1.15%
2015-12-15 0 0.435 0.410 0.440 0.435 0.435 42,000 18,270 0.4350 2.784 2.624 2.816 2.784 2.784 6,562 2.7841 0.00%
2015-12-14 0 0.435 0.410 0.435 0.405 0.435 196,500 82,560 0.4202 2.784 2.624 2.784 2.592 2.784 30,702 2.6890 3.57%
2015-12-11 0 0.420 0.405 0.430 0.405 0.420 186,000 77,730 0.4179 2.688 2.592 2.752 2.592 2.688 29,062 2.6746 0.00%
2015-12-10 0 0.420 0.410 0.430 0.410 0.420 222,000 92,520 0.4168 2.688 2.624 2.752 2.624 2.688 34,687 2.6673 2.44%
2015-12-09 0 0.410 0.415 0.420 0.400 0.415 700,000 283,700 0.4053 2.624 2.656 2.688 2.560 2.656 109,373 2.5939 1.23%
2015-12-08 0 0.405 0.400 0.415 0.405 0.410 564,000 228,600 0.4053 2.592 2.560 2.656 2.592 2.624 88,123 2.5941 -5.81%
2015-12-07 0 0.430 0.415 0.430 0.420 0.440 204,000 87,120 0.4271 2.752 2.656 2.752 2.688 2.816 31,874 2.7332 -3.37%
2015-12-04 0 0.445 0.435 0.445 0.435 0.445 24,000 10,560 0.4400 2.848 2.784 2.848 2.784 2.848 3,750 2.8161 0.00%
2015-12-03 0 0.445 0.430 0.445 0.445 0.445 98,000 43,540 0.4443 2.848 2.752 2.848 2.848 2.848 15,312 2.8435 0.00%
2015-12-02 0 0.445 0.425 0.445 0.430 0.450 1,017,600 453,894 0.4460 2.848 2.720 2.848 2.752 2.880 158,997 2.8547 2.30%
2015-12-01 0 0.435 0.435 0.440 0.415 0.425 354,000 149,250 0.4216 2.784 2.784 2.816 2.656 2.720 55,311 2.6984 2.35%
2015-11-30 0 0.425 0.425 0.430 0.420 0.430 250,000 106,505 0.4260 2.720 2.720 2.752 2.688 2.752 39,062 2.7266 -4.49%
2015-11-27 0 0.445 0.445 0.450 0.440 0.455 108,000 48,270 0.4469 2.848 2.848 2.880 2.816 2.912 16,875 2.8605 -4.30%
2015-11-26 0 0.465 0.450 0.465 - - 0 0 - 2.976 2.880 2.976 - - 0 - -2.11%
2015-11-25 0 0.475 0.460 0.475 - - 0 0 - 3.040 2.944 3.040 - - 0 - 0.00%
2015-11-24 0 0.475 0.450 0.480 0.460 0.475 90,000 41,790 0.4643 3.040 2.880 3.072 2.944 3.040 14,062 2.9718 1.06%
2015-11-23 0 0.470 0.460 0.470 0.455 0.480 336,000 156,960 0.4671 3.008 2.944 3.008 2.912 3.072 52,499 2.9898 -1.05%
2015-11-20 0 0.475 0.465 0.475 0.465 0.480 22,000 10,260 0.4664 3.040 2.976 3.040 2.976 3.072 3,437 2.9848 1.06%
2015-11-19 0 0.470 0.470 0.480 0.470 0.470 18,000 8,460 0.4700 3.008 3.008 3.072 3.008 3.008 2,812 3.0081 -1.05%
2015-11-18 0 0.475 0.460 0.475 0.450 0.480 336,000 157,500 0.4688 3.040 2.944 3.040 2.880 3.072 52,499 3.0001 0.00%
2015-11-17 0 0.475 0.450 0.475 - - 0 0 - 3.040 2.880 3.040 - - 0 - 0.00%
2015-11-16 0 0.475 0.455 0.475 0.450 0.475 216,000 99,030 0.4585 3.040 2.912 3.040 2.880 3.040 33,749 2.9343 -1.04%
2015-11-13 0 0.480 0.455 0.480 0.450 0.480 126,000 58,980 0.4681 3.072 2.912 3.072 2.880 3.072 19,687 2.9959 2.13%
2015-11-12 0 0.470 0.460 0.475 0.470 0.480 18,000 8,520 0.4733 3.008 2.944 3.040 3.008 3.072 2,812 3.0294 0.00%
2015-11-11 0 0.470 0.455 0.470 0.435 0.475 390,000 175,950 0.4512 3.008 2.912 3.008 2.784 3.040 60,936 2.8874 8.05%
2015-11-10 0 0.435 0.435 0.450 0.435 0.440 132,000 58,020 0.4395 2.784 2.784 2.880 2.784 2.816 20,625 2.8131 -3.33%
2015-11-09 0 0.450 0.435 0.450 0.450 0.460 312,000 140,970 0.4518 2.880 2.784 2.880 2.880 2.944 48,749 2.8918 -1.10%
2015-11-06 0 0.455 0.440 0.455 0.420 0.460 606,000 260,790 0.4303 2.912 2.816 2.912 2.688 2.944 94,686 2.7543 3.41%
2015-11-05 0 0.440 0.440 0.460 0.440 0.465 188,000 83,300 0.4431 2.816 2.816 2.944 2.816 2.976 29,374 2.8358 -6.38%
2015-11-04 0 0.470 0.440 0.470 0.470 0.470 14,000 6,510 0.4650 3.008 2.816 3.008 3.008 3.008 2,187 2.9761 2.17%
2015-11-03 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 2.944 2.944 3.072 2.944 2.944 4,687 2.9441 -3.16%
2015-11-02 0 0.475 0.475 0.480 0.445 0.450 138,000 61,650 0.4467 3.040 3.040 3.072 2.848 2.880 21,562 2.8592 6.74%
2015-10-30 0 0.445 0.445 0.460 0.445 0.465 189,000 87,120 0.4610 2.848 2.848 2.944 2.848 2.976 29,531 2.9502 -2.20%
2015-10-29 0 0.455 0.450 0.455 0.435 0.465 999,000 451,680 0.4521 2.912 2.880 2.912 2.784 2.976 156,091 2.8937 1.11%
2015-10-28 0 0.450 0.435 0.450 0.450 0.450 30,000 13,500 0.4500 2.880 2.784 2.880 2.880 2.880 4,687 2.8801 -2.17%
2015-10-27 0 0.460 0.440 0.460 0.410 0.460 516,000 225,990 0.4380 2.944 2.816 2.944 2.624 2.944 80,623 2.8030 1.10%
2015-10-26 0 0.455 0.450 0.465 0.455 0.485 180,000 82,830 0.4602 2.912 2.880 2.976 2.912 3.104 28,124 2.9451 -1.09%
2015-10-23 0 0.460 0.445 0.460 - - 1,000 430 0.4300 2.944 2.848 2.944 - - 156 2.7521 0.00%
2015-10-22 0 0.460 0.440 0.460 - - 0 0 - 2.944 2.816 2.944 - - 0 - -1.08%
2015-10-20 0 0.465 0.440 0.470 0.465 0.465 72,000 33,480 0.4650 2.976 2.816 3.008 2.976 2.976 11,250 2.9761 1.09%
2015-10-19 0 0.460 0.440 0.460 0.460 0.460 450,000 207,000 0.4600 2.944 2.816 2.944 2.944 2.944 70,311 2.9441 1.10%
2015-10-16 0 0.455 0.440 0.455 0.455 0.455 12,000 5,460 0.4550 2.912 2.816 2.912 2.912 2.912 1,875 2.9121 -1.09%
2015-10-15 0 0.460 0.460 0.465 0.435 0.450 156,600 69,765 0.4455 2.944 2.944 2.976 2.784 2.880 24,468 2.8512 3.37%
2015-10-14 0 0.445 0.440 0.460 - - 0 0 - 2.848 2.816 2.944 - - 0 - 0.00%
2015-10-13 0 0.445 0.445 0.450 0.445 0.450 144,000 64,500 0.4479 2.848 2.848 2.880 2.848 2.880 22,500 2.8667 -2.20%
2015-10-12 0 0.455 0.435 0.455 0.460 0.460 36,000 16,560 0.4600 2.912 2.784 2.912 2.944 2.944 5,625 2.9441 0.00%
2015-10-09 0 0.455 0.445 0.455 0.440 0.460 658,040 295,987 0.4498 2.912 2.848 2.912 2.816 2.944 102,817 2.8788 1.11%
2015-10-08 0 0.450 0.435 0.450 0.430 0.460 351,500 158,007 0.4495 2.880 2.784 2.880 2.752 2.944 54,921 2.8770 -3.23%
2015-10-07 0 0.465 0.445 0.465 0.450 0.470 109,000 49,365 0.4529 2.976 2.848 2.976 2.880 3.008 17,031 2.8986 3.33%
2015-10-06 0 0.450 0.425 0.450 0.430 0.450 54,000 23,340 0.4322 2.880 2.720 2.880 2.752 2.880 8,437 2.7663 0.00%
2015-10-05 0 0.450 0.425 0.450 0.430 0.460 600,000 268,860 0.4481 2.880 2.720 2.880 2.752 2.944 93,748 2.8679 4.65%
2015-10-02 0 0.430 0.400 0.430 0.415 0.435 96,000 40,350 0.4203 2.752 2.560 2.752 2.656 2.784 15,000 2.6901 3.61%
2015-09-30 0 0.415 0.400 0.415 0.390 0.435 126,000 51,630 0.4098 2.656 2.560 2.656 2.496 2.784 19,687 2.6225 3.75%
2015-09-29 0 0.400 0.400 0.410 0.390 0.415 576,000 229,830 0.3990 2.560 2.560 2.624 2.496 2.656 89,998 2.5537 -6.98%
2015-09-25 0 0.430 0.410 0.430 0.405 0.430 186,500 79,092 0.4241 2.752 2.624 2.752 2.592 2.752 29,140 2.7142 0.00%
2015-09-24 0 0.430 0.420 0.430 0.430 0.430 60,000 25,800 0.4300 2.752 2.688 2.752 2.752 2.752 9,375 2.7521 -1.15%
2015-09-23 0 0.435 0.420 0.425 0.425 0.440 468,000 200,580 0.4286 2.784 2.688 2.720 2.720 2.816 73,123 2.7430 -6.45%
2015-09-22 0 0.465 0.430 0.465 0.450 0.475 168,000 78,510 0.4673 2.976 2.752 2.976 2.880 3.040 26,249 2.9909 1.09%
2015-09-21 0 0.460 0.460 0.465 0.430 0.495 198,000 87,690 0.4429 2.944 2.944 2.976 2.752 3.168 30,937 2.8345 2.22%
2015-09-18 0 0.450 0.435 0.450 0.425 0.455 5,400,000 2,373,660 0.4396 2.880 2.784 2.880 2.720 2.912 843,732 2.8133 3.45%
2015-09-17 0 0.435 0.420 0.435 0.420 0.465 477,000 203,160 0.4259 2.784 2.688 2.784 2.688 2.976 74,530 2.7259 -4.40%
2015-09-16 0 0.455 0.430 0.455 0.425 0.470 204,000 88,470 0.4337 2.912 2.752 2.912 2.720 3.008 31,874 2.7756 7.06%
2015-09-15 0 0.425 0.405 0.425 - - 0 0 - 2.720 2.592 2.720 - - 0 - -3.41%
2015-09-14 0 0.440 0.405 0.440 0.470 0.470 6,000 2,820 0.4700 2.816 2.592 2.816 3.008 3.008 937 3.0081 2.33%
2015-09-11 0 0.430 0.410 0.430 0.410 0.440 264,000 114,840 0.4350 2.752 2.624 2.752 2.624 2.816 41,249 2.7841 0.00%
2015-09-10 0 0.430 0.410 0.430 - - 3,000 1,170 0.3900 2.752 2.624 2.752 - - 469 2.4961 -3.37%
2015-09-09 0 0.445 0.445 0.450 0.440 0.450 205,000 91,230 0.4450 2.848 2.848 2.880 2.816 2.880 32,031 2.8482 3.49%
2015-09-08 0 0.430 0.395 0.435 - - 0 0 - 2.752 2.528 2.784 - - 0 - 0.00%
2015-09-07 0 0.430 0.405 0.490 0.405 0.430 66,000 27,780 0.4209 2.752 2.592 3.136 2.592 2.752 10,312 2.6939 6.17%
2015-09-04 0 0.405 0.400 0.405 0.400 0.405 7,230,200 2,924,685 0.4045 2.592 2.560 2.592 2.560 2.592 1,129,695 2.5889 -1.22%
2015-09-02 0 0.410 0.410 0.415 0.400 0.400 30,000 12,000 0.4000 2.624 2.624 2.656 2.560 2.560 4,687 2.5601 -5.75%
2015-09-01 0 0.435 0.400 0.435 0.400 0.435 552,000 236,310 0.4281 2.784 2.560 2.784 2.560 2.784 86,248 2.7399 -1.14%
2015-08-31 0 0.440 0.430 0.440 0.425 0.480 2,259,000 1,013,850 0.4488 2.816 2.752 2.816 2.720 3.072 352,961 2.8724 6.02%
2015-08-28 0 0.415 0.415 0.440 0.415 0.440 6,436,000 2,795,760 0.4344 2.656 2.656 2.816 2.656 2.816 1,005,604 2.7802 -2.35%
2015-08-27 0 0.425 0.425 0.440 0.410 0.440 6,788,000 2,971,010 0.4377 2.720 2.720 2.816 2.624 2.816 1,060,603 2.8012 3.66%
2015-08-26 0 0.410 0.400 0.420 0.410 0.420 1,712,000 715,650 0.4180 2.624 2.560 2.688 2.624 2.688 267,494 2.6754 -1.20%
2015-08-25 0 0.415 0.400 0.420 0.400 0.450 4,476,500 1,954,122 0.4365 2.656 2.560 2.688 2.560 2.880 699,439 2.7938 -1.19%
2015-08-24 0 0.420 0.400 0.420 0.410 0.470 999,000 417,165 0.4176 2.688 2.560 2.688 2.624 3.008 156,091 2.6726 -13.40%
2015-08-21 0 0.485 0.465 0.490 0.465 0.510 1,008,000 482,760 0.4789 3.104 2.976 3.136 2.976 3.264 157,497 3.0652 -4.90%
2015-08-20 0 0.510 0.500 0.520 0.495 0.540 1,008,000 508,410 0.5044 3.264 3.200 3.328 3.168 3.456 157,497 3.2281 -7.27%
2015-08-19 0 0.550 0.510 0.550 0.510 0.550 193,500 103,815 0.5365 3.520 3.264 3.520 3.264 3.520 30,234 3.4337 3.77%
2015-08-18 0 0.530 0.530 0.560 0.530 0.590 4,488,000 2,642,400 0.5888 3.392 3.392 3.584 3.392 3.776 701,235 3.7682 -7.02%
2015-08-17 0 0.570 0.560 0.570 0.570 0.590 96,000 55,800 0.5813 3.648 3.584 3.648 3.648 3.776 15,000 3.7201 -3.39%
2015-08-14 0 0.590 0.580 0.590 0.580 0.610 5,196,000 3,065,460 0.5900 3.776 3.712 3.776 3.712 3.904 811,858 3.7759 1.72%
2015-08-13 0 0.580 0.570 0.590 0.550 0.580 174,000 99,000 0.5690 3.712 3.648 3.776 3.520 3.712 27,187 3.6415 3.57%
2015-08-12 0 0.560 0.560 0.570 0.550 0.590 546,000 304,980 0.5586 3.584 3.584 3.648 3.520 3.776 85,311 3.5749 -3.45%
2015-08-11 0 0.580 0.580 0.600 0.580 0.620 6,534,000 3,857,460 0.5904 3.712 3.712 3.840 3.712 3.968 1,020,916 3.7784 -1.69%
2015-08-10 0 0.590 0.580 0.600 0.560 0.600 954,000 559,320 0.5863 3.776 3.712 3.840 3.584 3.840 149,059 3.7523 0.00%
2015-08-07 0 0.590 0.580 0.590 0.560 0.600 440,700 252,988 0.5741 3.776 3.712 3.776 3.584 3.840 68,858 3.6741 1.72%
2015-08-06 0 0.580 0.580 0.590 0.560 0.630 9,666,000 5,672,880 0.5869 3.712 3.712 3.776 3.584 4.032 1,510,281 3.7562 -3.33%
2015-08-05 0 0.600 0.560 0.600 0.600 0.600 12,000 6,960 0.5800 3.840 3.584 3.840 3.840 3.840 1,875 3.7121 5.26%
2015-08-04 0 0.570 0.560 0.580 0.540 0.580 591,000 332,790 0.5631 3.648 3.584 3.712 3.456 3.712 92,342 3.6039 1.79%
2015-08-03 0 0.560 0.540 0.560 0.540 0.580 416,000 230,700 0.5546 3.584 3.456 3.584 3.456 3.712 64,999 3.5493 -8.20%
2015-07-31 0 0.610 0.570 0.610 0.560 0.630 1,042,000 623,500 0.5984 3.904 3.648 3.904 3.584 4.032 162,809 3.8296 1.67%
2015-07-30 0 0.600 0.600 0.610 0.580 0.620 972,000 582,240 0.5990 3.840 3.840 3.904 3.712 3.968 151,872 3.8338 1.69%
2015-07-29 0 0.590 0.580 0.590 0.570 0.600 792,000 454,740 0.5742 3.776 3.712 3.776 3.648 3.840 123,747 3.6747 0.00%
2015-07-28 0 0.590 0.580 0.590 0.570 0.600 507,000 295,950 0.5837 3.776 3.712 3.776 3.648 3.840 79,217 3.7359 1.72%
2015-07-27 0 0.580 0.570 0.580 0.570 0.630 1,596,000 944,580 0.5918 3.712 3.648 3.712 3.648 4.032 249,370 3.7879 -9.38%
2015-07-24 0 0.640 0.630 0.640 0.600 0.640 816,000 519,840 0.6371 4.096 4.032 4.096 3.840 4.096 127,497 4.0773 0.00%
2015-07-23 0 0.640 0.640 0.660 0.630 0.660 579,000 368,280 0.6361 4.096 4.096 4.224 4.032 4.224 90,467 4.0709 0.00%
2015-07-22 0 0.640 0.640 0.650 0.630 0.640 472,200 300,080 0.6355 4.096 4.096 4.160 4.032 4.096 73,780 4.0672 -4.48%
2015-07-21 0 0.670 0.660 0.680 0.650 0.700 1,881,000 1,247,790 0.6634 4.288 4.224 4.352 4.160 4.480 293,900 4.2456 -5.63%
2015-07-20 0 0.710 0.710 0.720 0.700 0.800 6,723,000 5,016,690 0.7462 4.544 4.544 4.608 4.480 5.120 1,050,447 4.7758 12.70%
2015-07-17 0 0.630 0.620 0.640 0.600 0.660 1,080,000 664,560 0.6153 4.032 3.968 4.096 3.840 4.224 168,746 3.9382 5.00%
2015-07-16 0 0.600 0.580 0.600 0.590 0.610 234,000 138,680 0.5926 3.840 3.712 3.840 3.776 3.904 36,562 3.7930 5.26%
2015-07-15 0 0.570 0.570 0.600 0.560 0.620 1,110,000 646,500 0.5824 3.648 3.648 3.840 3.584 3.968 173,434 3.7276 -8.06%
2015-07-14 0 0.620 0.600 0.630 0.600 0.650 1,554,000 956,040 0.6152 3.968 3.840 4.032 3.840 4.160 242,807 3.9374 -1.59%
2015-07-13 0 0.630 0.610 0.630 0.580 0.630 588,000 359,340 0.6111 4.032 3.904 4.032 3.712 4.032 91,873 3.9113 10.53%
2015-07-10 0 0.570 0.560 0.570 0.550 0.610 4,785,000 2,795,310 0.5842 3.648 3.584 3.648 3.520 3.904 747,641 3.7388 7.55%
2015-07-09 0 0.530 0.520 0.530 0.430 0.560 1,983,200 1,013,680 0.5111 3.392 3.328 3.392 2.752 3.584 309,869 3.2713 23.26%
2015-07-08 0 0.430 0.430 0.440 0.350 0.485 2,018,000 816,495 0.4046 2.752 2.752 2.816 2.240 3.104 315,306 2.5895 -13.13%
2015-07-07 0 0.495 0.490 0.520 0.480 0.540 3,367,500 1,714,350 0.5091 3.168 3.136 3.328 3.072 3.456 526,161 3.2582 -1.00%
2015-07-06 0 0.500 0.500 0.530 0.470 0.620 3,553,750 1,869,482 0.5261 3.200 3.200 3.392 3.008 3.968 555,262 3.3668 -19.35%
2015-07-03 0 0.620 0.620 0.640 0.620 0.770 3,282,000 2,202,420 0.6711 3.968 3.968 4.096 3.968 4.928 512,802 4.2949 -19.48%
2015-07-02 0 0.770 0.750 0.770 0.750 0.810 1,698,000 1,315,740 0.7749 4.928 4.800 4.928 4.800 5.184 265,307 4.9593 -4.94%
2015-06-30 0 0.810 0.800 0.810 0.740 0.810 1,964,000 1,528,220 0.7781 5.184 5.120 5.184 4.736 5.184 306,869 4.9800 1.25%
2015-06-29 0 0.800 0.790 0.810 0.780 0.900 6,178,000 5,175,780 0.8378 5.120 5.056 5.184 4.992 5.760 965,292 5.3619 -4.76%
2015-06-26 0 0.840 0.840 0.850 0.820 0.850 3,119,000 2,600,200 0.8337 5.376 5.376 5.440 5.248 5.440 487,334 5.3356 -1.18%
2015-06-25 0 0.850 0.850 0.870 0.850 0.900 4,182,000 3,649,770 0.8727 5.440 5.440 5.568 5.440 5.760 653,424 5.5856 -5.56%
2015-06-24 0 0.900 0.900 0.910 0.880 0.920 1,716,000 1,552,260 0.9046 5.760 5.760 5.824 5.632 5.888 268,119 5.7894 -2.17%
2015-06-23 0 0.920 0.920 0.930 0.890 0.930 1,344,240 1,217,191 0.9055 5.888 5.888 5.952 5.696 5.952 210,033 5.7952 1.10%
2015-06-22 0 0.910 0.910 0.920 0.880 0.930 2,568,000 2,306,640 0.8982 5.824 5.824 5.888 5.632 5.952 401,242 5.7488 -1.09%
2015-06-19 0 0.920 0.920 0.930 0.900 1.000 4,378,000 4,129,280 0.9432 5.888 5.888 5.952 5.760 6.400 684,048 6.0365 -1.08%
2015-06-18 0 0.930 0.930 0.940 0.920 1.110 12,689,000 12,646,630 0.9967 5.952 5.952 6.016 5.888 7.104 1,982,615 6.3788 -9.71%
2015-06-17 0 1.030 1.020 1.030 0.810 1.080 31,302,800 30,442,850 0.9725 6.592 6.528 6.592 5.184 6.912 4,890,961 6.2243 25.61%
2015-06-16 0 0.820 0.820 0.840 0.810 0.840 2,497,400 2,059,246 0.8246 5.248 5.248 5.376 5.184 5.376 390,211 5.2773 -3.53%
2015-06-15 0 0.850 0.830 0.850 0.820 0.860 522,000 432,330 0.8282 5.440 5.312 5.440 5.248 5.504 81,561 5.3007 -1.16%
2015-06-12 0 0.860 0.840 0.860 0.820 0.880 1,624,000 1,364,910 0.8405 5.504 5.376 5.504 5.248 5.632 253,745 5.3791 4.88%
2015-06-11 0 0.820 0.820 0.830 0.810 0.870 1,932,000 1,609,800 0.8332 5.248 5.248 5.312 5.184 5.568 301,869 5.3328 -1.20%
2015-06-10 0 0.830 0.830 0.850 0.830 0.890 2,979,000 2,528,070 0.8486 5.312 5.312 5.440 5.312 5.696 465,459 5.4313 -4.60%
2015-06-09 0 0.870 0.860 0.870 0.850 0.940 3,990,000 3,534,780 0.8859 5.568 5.504 5.568 5.440 6.016 623,425 5.6699 -7.45%
2015-06-08 0 0.940 0.920 0.940 0.880 0.980 6,636,500 6,162,510 0.9286 6.016 5.888 6.016 5.632 6.272 1,036,932 5.9430 2.17%
2015-06-05 0 0.920 0.910 0.930 0.910 1.000 14,014,000 13,372,880 0.9543 5.888 5.824 5.952 5.824 6.400 2,189,642 6.1073 0.00%
2015-06-04 0 0.920 0.910 0.930 0.880 1.060 21,253,000 19,840,600 0.9335 5.888 5.824 5.952 5.632 6.784 3,320,712 5.9748 -10.68%
2015-06-03 0 1.030 1.020 1.040 0.870 1.180 66,679,050 69,248,275 1.0385 6.592 6.528 6.656 5.568 7.552 10,418,385 6.6467 14.44%
2015-06-02 0 0.900 0.900 0.910 0.760 0.900 20,393,000 17,255,970 0.8462 5.760 5.760 5.824 4.864 5.760 3,186,340 5.4156 18.42%
2015-06-01 0 0.760 0.750 0.760 0.730 0.760 1,138,000 853,830 0.7503 4.864 4.800 4.864 4.672 4.864 177,809 4.8020 0.00%
2015-05-29 0 0.760 0.750 0.770 0.750 0.770 1,135,000 859,130 0.7569 4.864 4.800 4.928 4.800 4.928 177,340 4.8445 1.33%
2015-05-28 0 0.750 0.730 0.750 0.740 0.790 3,386,000 2,573,820 0.7601 4.800 4.672 4.800 4.736 5.056 529,052 4.8650 0.00%
2015-05-27 0 0.750 0.750 0.760 0.750 0.790 1,477,000 1,120,270 0.7585 4.800 4.800 4.864 4.800 5.056 230,776 4.8544 -3.85%
2015-05-26 0 0.780 0.760 0.780 0.730 0.790 4,427,000 3,402,540 0.7686 4.992 4.864 4.992 4.672 5.056 691,704 4.9191 5.41%
2015-05-22 0 0.740 0.730 0.750 0.720 0.750 1,855,000 1,363,560 0.7351 4.736 4.672 4.800 4.608 4.800 289,838 4.7046 0.00%
2015-05-21 0 0.740 0.730 0.750 0.720 0.770 1,767,000 1,318,854 0.7464 4.736 4.672 4.800 4.608 4.928 276,088 4.7769 -1.33%
2015-05-20 0 0.750 0.730 0.750 0.720 0.780 3,162,000 2,350,800 0.7435 4.800 4.672 4.800 4.608 4.992 494,052 4.7582 -3.85%
2015-05-19 0 0.780 0.770 0.780 0.750 0.810 2,029,000 1,585,060 0.7812 4.992 4.928 4.992 4.800 5.184 317,025 4.9998 1.30%
2015-05-18 0 0.770 0.760 0.770 0.740 0.800 1,276,300 968,676 0.7590 4.928 4.864 4.928 4.736 5.120 199,418 4.8575 1.32%
2015-05-15 0 0.760 0.760 0.770 0.760 0.830 1,815,000 1,432,020 0.7890 4.864 4.864 4.928 4.864 5.312 283,588 5.0497 -3.80%
2015-05-14 0 0.790 0.780 0.790 0.770 0.820 879,500 686,765 0.7809 5.056 4.992 5.056 4.928 5.248 137,419 4.9976 -1.25%
2015-05-13 0 0.800 0.790 0.800 0.780 0.820 1,148,250 910,597 0.7930 5.120 5.056 5.120 4.992 5.248 179,410 5.0755 -3.61%
2015-05-12 0 0.830 0.820 0.830 0.790 0.840 1,488,000 1,211,220 0.8140 5.312 5.248 5.312 5.056 5.376 232,495 5.2097 1.22%
2015-05-11 0 0.820 0.800 0.820 0.780 0.870 2,731,000 2,235,820 0.8187 5.248 5.120 5.248 4.992 5.568 426,710 5.2397 6.49%
2015-05-08 0 0.770 0.770 0.780 0.750 0.790 961,500 745,965 0.7758 4.928 4.928 4.992 4.800 5.056 150,231 4.9654 2.67%
2015-05-07 0 0.750 0.750 0.770 0.740 0.800 2,706,000 2,078,385 0.7681 4.800 4.800 4.928 4.736 5.120 422,804 4.9157 -8.54%
2015-05-06 0 0.820 0.800 0.820 0.800 0.840 2,194,500 1,798,530 0.8196 5.248 5.120 5.248 5.120 5.376 342,884 5.2453 2.50%
2015-05-05 0 0.800 0.790 0.800 0.770 0.900 3,967,100 3,230,120 0.8142 5.120 5.056 5.120 4.928 5.760 619,847 5.2112 -6.98%
2015-05-04 0 0.860 0.860 0.870 0.830 0.910 3,785,000 3,313,990 0.8756 5.504 5.504 5.568 5.312 5.824 591,394 5.6037 0.00%
2015-04-30 0 0.860 0.830 0.860 0.790 0.880 9,035,900 7,630,351 0.8444 5.504 5.312 5.504 5.056 5.632 1,411,830 5.4046 4.88%
2015-04-29 0 0.820 0.820 0.830 0.690 0.830 9,213,000 6,979,070 0.7575 5.248 5.248 5.312 4.416 5.312 1,439,501 4.8483 13.89%
2015-04-28 0 0.720 0.710 0.730 0.700 0.760 2,970,500 2,140,720 0.7207 4.608 4.544 4.672 4.480 4.864 464,131 4.6123 -2.70%
2015-04-27 0 0.740 0.730 0.740 0.720 0.820 5,941,000 4,556,240 0.7669 4.736 4.672 4.736 4.608 5.248 928,262 4.9084 -2.63%
2015-04-24 0 0.760 0.740 0.760 0.660 0.780 13,316,500 9,813,935 0.7370 4.864 4.736 4.864 4.224 4.992 2,080,660 4.7167 16.92%
2015-04-23 0 0.650 0.640 0.650 0.630 0.690 2,599,800 1,717,815 0.6607 4.160 4.096 4.160 4.032 4.416 406,210 4.2289 3.17%
2015-04-22 0 0.630 0.620 0.640 0.620 0.650 1,425,000 897,630 0.6299 4.032 3.968 4.096 3.968 4.160 222,652 4.0315 -3.08%
2015-04-21 0 0.650 0.650 0.660 0.620 0.660 1,787,350 1,144,044 0.6401 4.160 4.160 4.224 3.968 4.224 279,268 4.0966 8.33%
2015-04-20 0 0.600 0.600 0.630 0.600 0.690 1,720,200 1,107,978 0.6441 3.840 3.840 4.032 3.840 4.416 268,776 4.1223 -10.45%
2015-04-17 0 0.670 0.660 0.680 0.640 0.720 3,291,350 2,277,916 0.6921 4.288 4.224 4.352 4.096 4.608 514,263 4.4295 4.69%
2015-04-16 0 0.640 0.640 0.650 0.640 0.700 2,570,500 1,676,730 0.6523 4.096 4.096 4.160 4.096 4.480 401,632 4.1748 -5.88%
2015-04-15 0 0.680 0.680 0.700 0.670 0.740 7,051,250 4,926,767 0.6987 4.352 4.352 4.480 4.288 4.736 1,101,735 4.4718 3.03%
2015-04-14 0 0.660 0.660 0.670 0.590 0.700 8,606,100 5,476,962 0.6364 4.224 4.224 4.288 3.776 4.480 1,344,675 4.0731 13.79%
2015-04-13 0 0.580 0.570 0.580 0.480 0.600 8,356,000 4,673,880 0.5593 3.712 3.648 3.712 3.072 3.840 1,305,598 3.5799 18.37%
2015-04-10 0 0.490 0.475 0.490 0.450 0.500 2,410,750 1,155,858 0.4795 3.136 3.040 3.136 2.880 3.200 376,672 3.0686 5.38%
2015-04-09 0 0.465 0.460 0.470 0.450 0.480 2,130,500 979,891 0.4599 2.976 2.944 3.008 2.880 3.072 332,884 2.9436 -2.11%
2015-04-08 0 0.475 0.465 0.475 0.460 0.500 1,893,000 886,455 0.4683 3.040 2.976 3.040 2.944 3.200 295,775 2.9971 -3.06%
2015-04-02 0 0.490 0.490 0.500 0.435 0.530 3,646,000 1,776,605 0.4873 3.136 3.136 3.200 2.784 3.392 569,676 3.1186 7.69%
2015-04-01 0 0.455 0.435 0.455 0.405 0.490 736,000 321,300 0.4365 2.912 2.784 2.912 2.592 3.136 114,998 2.7940 1.11%
2015-03-31 0 0.450 0.440 0.450 0.430 0.465 1,054,000 464,400 0.4406 2.880 2.816 2.880 2.752 2.976 164,684 2.8199 -3.23%
2015-03-30 0 0.465 0.450 0.475 - - 0 0 - 2.976 2.880 3.040 - - 0 - 0.00%
2015-03-27 0 0.465 0.430 0.465 0.430 0.465 671,000 298,665 0.4451 2.976 2.752 2.976 2.752 2.976 104,842 2.8487 0.00%
2015-03-26 0 0.465 0.455 0.465 0.410 0.490 2,201,000 988,095 0.4489 2.976 2.912 2.976 2.624 3.136 343,899 2.8732 12.05%
2015-03-25 0 0.415 0.410 0.420 0.400 0.420 930,000 382,530 0.4113 2.656 2.624 2.688 2.560 2.688 145,309 2.6325 2.47%
2015-03-24 0 0.405 0.405 0.410 0.400 0.415 2,279,000 924,795 0.4058 2.592 2.592 2.624 2.560 2.656 356,086 2.5971 -2.41%
2015-03-23 0 0.415 0.415 0.420 0.405 0.430 2,396,000 997,695 0.4164 2.656 2.656 2.688 2.592 2.752 374,367 2.6650 -3.49%
2015-03-20 0 0.430 0.425 0.430 0.425 0.465 3,717,200 1,631,481 0.4389 2.752 2.720 2.752 2.720 2.976 580,800 2.8090 -8.51%
2015-03-19 0 0.470 0.470 0.475 0.460 0.485 1,935,000 907,665 0.4691 3.008 3.008 3.040 2.944 3.104 302,337 3.0022 -2.08%
2015-03-18 0 0.480 0.480 0.485 0.470 0.490 1,143,000 550,020 0.4812 3.072 3.072 3.104 3.008 3.136 178,590 3.0798 0.00%
2015-03-17 0 0.480 0.480 0.485 0.470 0.490 751,800 361,308 0.4806 3.072 3.072 3.104 3.008 3.136 117,466 3.0758 -3.03%
2015-03-16 0 0.495 0.485 0.495 0.450 0.495 971,000 466,315 0.4802 3.168 3.104 3.168 2.880 3.168 151,716 3.0736 -6.60%
2015-03-13 0 0.053 0.052 0.054 0.050 0.059 46,950,000 2,559,750 0.0545 3.392 3.328 3.456 3.200 3.776 733,579 3.4894 1.92%
2015-03-12 0 0.052 0.052 0.053 0.052 0.057 62,880,000 3,367,830 0.0536 3.328 3.328 3.392 3.328 3.648 982,480 3.4279 -7.14%
2015-03-11 0 0.056 0.055 0.056 0.047 0.062 207,260,000 11,792,500 0.0569 3.584 3.520 3.584 3.008 3.968 3,238,370 3.6415 19.15%
2015-03-10 0 0.047 0.046 0.047 0.045 0.048 8,155,000 376,995 0.0462 3.008 2.944 3.008 2.880 3.072 127,419 2.9587 2.17%
2015-03-09 0 0.046 0.046 0.047 0.045 0.047 9,910,000 454,850 0.0459 2.944 2.944 3.008 2.880 3.008 154,841 2.9375 -2.13%
2015-03-06 0 0.047 0.046 0.047 0.046 0.048 5,250,000 246,360 0.0469 3.008 2.944 3.008 2.944 3.072 82,030 3.0033 0.00%
2015-03-05 0 0.047 0.046 0.047 0.046 0.049 11,340,000 535,620 0.0472 3.008 2.944 3.008 2.944 3.136 177,184 3.0230 -2.08%
2015-03-04 0 0.048 0.047 0.048 0.045 0.051 24,050,000 1,154,630 0.0480 3.072 3.008 3.072 2.880 3.264 375,773 3.0727 4.35%
2015-03-03 0 0.046 0.045 0.046 0.045 0.048 26,160,000 1,193,970 0.0456 2.944 2.880 2.944 2.880 3.072 408,742 2.9211 -4.17%
2015-03-02 0 0.048 0.047 0.048 0.046 0.049 12,642,500 600,565 0.0475 3.072 3.008 3.072 2.944 3.136 197,535 3.0403 -2.04%
2015-02-27 0 0.049 0.049 0.050 0.049 0.052 13,535,000 676,150 0.0500 3.136 3.136 3.200 3.136 3.328 211,480 3.1972 -2.00%
2015-02-26 0 0.050 0.050 0.051 0.049 0.053 21,370,000 1,081,910 0.0506 3.200 3.200 3.264 3.136 3.392 333,899 3.2402 2.04%
2015-02-25 0 0.049 0.049 0.050 0.048 0.049 4,070,000 199,230 0.0490 3.136 3.136 3.200 3.072 3.136 63,592 3.1329 -2.00%
2015-02-24 0 0.050 0.049 0.050 0.048 0.050 6,320,000 315,360 0.0499 3.200 3.136 3.200 3.072 3.200 98,748 3.1936 0.00%
2015-02-23 0 0.050 0.049 0.050 0.048 0.050 8,810,000 436,350 0.0495 3.200 3.136 3.200 3.072 3.200 137,653 3.1699 -1.96%
2015-02-18 0 0.051 0.050 0.051 0.048 0.051 5,730,000 280,500 0.0490 3.264 3.200 3.264 3.072 3.264 89,529 3.1330 6.25%
2015-02-17 0 0.048 0.047 0.048 0.047 0.048 8,630,000 410,930 0.0476 3.072 3.008 3.072 3.008 3.072 134,841 3.0475 4.35%
2015-02-16 0 0.046 0.045 0.046 0.045 0.047 9,340,000 426,270 0.0456 2.944 2.880 2.944 2.880 3.008 145,934 2.9210 0.00%
2015-02-13 0 0.046 0.045 0.046 0.045 0.048 21,620,000 1,005,350 0.0465 2.944 2.880 2.944 2.880 3.072 337,805 2.9761 -6.12%
2015-02-12 0 0.049 0.048 0.049 0.047 0.049 12,675,000 610,410 0.0482 3.136 3.072 3.136 3.008 3.136 198,043 3.0822 2.08%
2015-02-11 0 0.048 0.046 0.049 0.047 0.048 7,433,000 352,040 0.0474 3.072 2.944 3.136 3.008 3.072 116,138 3.0312 0.00%
2015-02-10 0 0.048 0.047 0.049 0.047 0.053 43,730,000 2,181,200 0.0499 3.072 3.008 3.136 3.008 3.392 683,267 3.1923 2.13%
2015-02-09 0 0.047 0.047 0.048 0.046 0.051 31,855,000 1,518,370 0.0477 3.008 3.008 3.072 2.944 3.264 497,724 3.0506 -7.84%
2015-02-06 0 0.051 0.050 0.051 0.047 0.057 227,074,000 11,723,690 0.0516 3.264 3.200 3.264 3.008 3.648 3,547,958 3.3043 -16.39%
2015-02-05 0 0.061 0.060 0.062 0.060 0.071 69,340,000 4,459,790 0.0643 3.904 3.840 3.968 3.840 4.544 1,083,415 4.1164 -15.28%
2015-02-04 0 0.072 0.070 0.074 0.070 0.075 15,990,000 1,154,130 0.0722 4.608 4.480 4.736 4.480 4.800 249,839 4.6195 -2.70%
2015-02-03 0 0.074 0.074 0.075 0.073 0.077 10,980,000 821,460 0.0748 4.736 4.736 4.800 4.672 4.928 171,559 4.7882 -1.33%
2015-02-02 0 0.075 0.074 0.076 0.073 0.076 16,230,000 1,200,960 0.0740 4.800 4.736 4.864 4.672 4.864 253,588 4.7359 -3.85%
2015-01-30 0 0.078 0.077 0.078 0.077 0.079 10,300,000 803,440 0.0780 4.992 4.928 4.992 4.928 5.056 160,934 4.9924 -1.27%
2015-01-29 0 0.079 0.078 0.079 0.077 0.082 34,620,000 2,746,460 0.0793 5.056 4.992 5.056 4.928 5.248 540,926 5.0773 2.60%
2015-01-28 0 0.077 0.076 0.078 0.076 0.093 234,385,000 19,369,375 0.0826 4.928 4.864 4.992 4.864 5.952 3,662,190 5.2890 -1.28%
2015-01-27 0 0.078 0.077 0.078 0.077 0.085 33,930,000 2,712,870 0.0800 4.992 4.928 4.992 4.928 5.440 530,145 5.1172 -6.02%
2015-01-26 0 0.083 0.083 0.084 0.082 0.086 14,090,000 1,175,000 0.0834 5.312 5.312 5.376 5.248 5.504 220,152 5.3372 -3.49%
2015-01-23 0 0.086 0.085 0.086 0.084 0.089 6,450,000 549,600 0.0852 5.504 5.440 5.504 5.376 5.696 100,779 5.4535 0.00%
2015-01-22 0 0.086 0.086 0.087 0.086 0.089 2,138,000 187,134 0.0875 5.504 5.504 5.568 5.504 5.696 33,406 5.6019 -2.27%
2015-01-21 0 0.088 0.088 0.089 0.086 0.092 10,200,000 906,060 0.0888 5.632 5.632 5.696 5.504 5.888 159,372 5.6852 0.00%
2015-01-20 0 0.088 0.087 0.089 0.086 0.092 5,450,000 480,340 0.0881 5.632 5.568 5.696 5.504 5.888 85,154 5.6408 0.00%
2015-01-19 0 0.088 0.087 0.089 0.087 0.098 19,340,000 1,721,880 0.0890 5.632 5.568 5.696 5.568 6.272 302,181 5.6982 -4.35%
2015-01-16 0 0.092 0.092 0.093 0.092 0.096 9,240,000 864,840 0.0936 5.888 5.888 5.952 5.888 6.144 144,372 5.9904 -4.17%
2015-01-15 0 0.096 0.095 0.096 0.095 0.102 6,400,500 623,625 0.0974 6.144 6.080 6.144 6.080 6.528 100,006 6.2359 0.00%
2015-01-14 0 0.096 0.095 0.096 0.095 0.099 11,270,000 1,079,730 0.0958 6.144 6.080 6.144 6.080 6.336 176,090 6.1317 0.00%
2015-01-13 0 0.096 0.095 0.097 0.095 0.098 13,850,000 1,322,210 0.0955 6.144 6.080 6.208 6.080 6.272 216,402 6.1100 0.00%
2015-01-12 0 0.096 0.096 0.097 0.095 0.100 12,210,000 1,185,540 0.0971 6.144 6.144 6.208 6.080 6.400 190,777 6.2143 -2.04%
2015-01-09 0 0.098 0.097 0.099 0.096 0.100 17,505,000 1,718,190 0.0982 6.272 6.208 6.336 6.144 6.400 273,510 6.2820 -2.00%
2015-01-08 0 0.100 0.099 0.100 0.099 0.100 4,340,000 432,310 0.0996 6.400 6.336 6.400 6.336 6.400 67,811 6.3752 0.00%
2015-01-07 0 0.100 0.099 0.100 0.098 0.100 4,600,000 455,390 0.0990 6.400 6.336 6.400 6.272 6.400 71,874 6.3360 0.00%
2015-01-06 0 0.100 0.099 0.100 0.099 0.104 10,890,000 1,092,930 0.1004 6.400 6.336 6.400 6.336 6.656 170,153 6.4232 -1.96%
2015-01-05 0 0.102 0.101 0.102 0.095 0.103 14,770,000 1,470,780 0.0996 6.528 6.464 6.528 6.080 6.592 230,776 6.3732 7.37%
2015-01-02 0 0.095 0.095 0.096 0.095 0.099 11,400,000 1,098,750 0.0964 6.080 6.080 6.144 6.080 6.336 178,121 6.1685 -4.04%
2014-12-31 0 0.099 0.098 0.100 0.096 0.100 12,825,000 1,256,310 0.0980 6.336 6.272 6.400 6.144 6.400 200,386 6.2694 -1.98%
2014-12-30 0 0.101 0.101 0.102 0.101 0.103 6,520,000 665,840 0.1021 6.464 6.464 6.528 6.464 6.592 101,873 6.5360 -1.94%
2014-12-29 0 0.103 0.102 0.103 0.101 0.105 7,670,000 786,450 0.1025 6.592 6.528 6.592 6.464 6.720 119,841 6.5624 0.98%
2014-12-24 0 0.102 0.102 0.103 0.098 0.102 11,320,000 1,125,830 0.0995 6.528 6.528 6.592 6.272 6.528 176,871 6.3652 0.99%
2014-12-23 0 0.101 0.100 0.101 0.100 0.106 14,205,000 1,444,065 0.1017 6.464 6.400 6.464 6.400 6.784 221,949 6.5063 -1.94%
2014-12-22 0 0.103 0.102 0.103 0.101 0.107 14,280,000 1,475,760 0.1033 6.592 6.528 6.592 6.464 6.848 223,120 6.6142 -1.90%
2014-12-19 0 0.105 0.104 0.107 0.103 0.109 8,490,000 899,910 0.1060 6.720 6.656 6.848 6.592 6.976 132,653 6.7839 0.00%
2014-12-18 0 0.105 0.104 0.105 0.104 0.107 5,340,000 562,110 0.1053 6.720 6.656 6.720 6.656 6.848 83,436 6.7370 0.00%
2014-12-17 0 0.105 0.104 0.105 0.102 0.106 12,350,000 1,281,320 0.1038 6.720 6.656 6.720 6.528 6.784 192,965 6.6402 -0.94%
2014-12-16 0 0.106 0.105 0.106 0.105 0.108 6,840,000 725,910 0.1061 6.784 6.720 6.784 6.720 6.912 106,873 6.7923 -0.93%
2014-12-15 0 0.107 0.107 0.109 0.107 0.109 14,760,000 1,591,500 0.1078 6.848 6.848 6.976 6.848 6.976 230,620 6.9010 -1.83%
2014-12-12 0 0.109 0.109 0.110 0.109 0.114 10,590,000 1,172,280 0.1107 6.976 6.976 7.040 6.976 7.296 165,465 7.0847 0.00%
2014-12-11 0 0.109 0.109 0.110 0.108 0.112 16,350,000 1,787,310 0.1093 6.976 6.976 7.040 6.912 7.168 255,463 6.9963 0.00%
2014-12-10 0 0.109 0.108 0.109 0.108 0.111 9,570,000 1,046,550 0.1094 6.976 6.912 6.976 6.912 7.104 149,528 6.9990 -0.91%
2014-12-09 0 0.110 0.109 0.110 0.108 0.119 39,540,000 4,447,830 0.1125 7.040 6.976 7.040 6.912 7.616 617,800 7.1995 -5.98%
2014-12-08 0 0.117 0.115 0.117 0.115 0.123 79,890,000 9,602,070 0.1202 7.488 7.360 7.488 7.360 7.872 1,248,255 7.6924 -0.85%
2014-12-05 0 0.118 0.118 0.120 0.117 0.123 17,900,000 2,132,920 0.1192 7.552 7.552 7.680 7.488 7.872 279,682 7.6262 -1.67%
2014-12-04 0 0.120 0.119 0.122 0.119 0.125 18,634,200 2,287,053 0.1227 7.680 7.616 7.808 7.616 8.000 291,153 7.8551 -1.64%
2014-12-03 0 0.122 0.121 0.123 0.114 0.126 60,170,000 7,286,550 0.1211 7.808 7.744 7.872 7.296 8.064 940,137 7.7505 4.27%
2014-12-02 0 0.117 0.116 0.119 0.116 0.125 32,640,000 3,915,120 0.1199 7.488 7.424 7.616 7.424 8.000 509,989 7.6769 -2.50%
2014-12-01 0 0.120 0.116 0.120 0.116 0.132 65,820,000 8,078,580 0.1227 7.680 7.424 7.680 7.424 8.448 1,028,416 7.8554 -6.98%
2014-11-28 0 0.129 0.128 0.130 0.120 0.135 63,850,000 8,268,270 0.1295 8.256 8.192 8.320 7.680 8.640 997,636 8.2879 5.74%
2014-11-27 0 0.122 0.122 0.123 0.119 0.129 57,028,000 6,940,072 0.1217 7.808 7.808 7.872 7.616 8.256 891,044 7.7887 -3.94%
2014-11-26 0 0.127 0.125 0.128 0.125 0.139 141,400,000 18,623,860 0.1317 8.128 8.000 8.192 8.000 8.896 2,209,329 8.4296 -2.31%
2014-11-25 0 0.130 0.129 0.130 0.112 0.138 376,867,500 48,656,176 0.1291 8.320 8.256 8.320 7.168 8.832 5,888,432 8.2630 16.07%
2014-11-24 0 0.112 0.112 0.113 0.110 0.115 10,950,000 1,243,980 0.1136 7.168 7.168 7.232 7.040 7.360 171,090 7.2709 0.00%
2014-11-21 0 0.112 0.113 0.114 0.109 0.117 35,970,000 4,042,920 0.1124 7.168 7.232 7.296 6.976 7.488 562,020 7.1936 1.82%
2014-11-20 0 0.110 0.110 0.112 0.108 0.114 6,580,000 724,140 0.1101 7.040 7.040 7.168 6.912 7.296 102,810 7.0435 -1.79%
2014-11-19 0 0.112 0.110 0.112 0.106 0.112 15,040,000 1,668,040 0.1109 7.168 7.040 7.168 6.784 7.168 234,995 7.0982 3.70%
2014-11-18 0 0.108 0.108 0.110 0.108 0.115 15,280,000 1,679,980 0.1099 6.912 6.912 7.040 6.912 7.360 238,745 7.0367 -5.26%
2014-11-17 0 0.114 0.113 0.114 0.105 0.118 27,335,000 3,026,720 0.1107 7.296 7.232 7.296 6.720 7.552 427,101 7.0867 4.59%
2014-11-14 0 0.109 0.108 0.109 0.103 0.109 15,940,000 1,686,040 0.1058 6.976 6.912 6.976 6.592 6.976 249,057 6.7697 2.83%
2014-11-13 0 0.106 0.105 0.106 0.104 0.107 9,210,000 968,190 0.1051 6.784 6.720 6.784 6.656 6.848 143,903 6.7281 1.92%
2014-11-12 0 0.104 0.104 0.105 0.103 0.107 16,510,000 1,724,320 0.1044 6.656 6.656 6.720 6.592 6.848 257,963 6.6844 -0.95%
2014-11-11 0 0.105 0.105 0.107 0.104 0.109 17,485,000 1,869,010 0.1069 6.720 6.720 6.848 6.656 6.976 273,197 6.8412 -1.87%
2014-11-10 0 0.107 0.106 0.108 0.106 0.112 23,790,000 2,557,500 0.1075 6.848 6.784 6.912 6.784 7.168 371,711 6.8803 -2.73%
2014-11-07 0 0.110 0.110 0.111 0.109 0.112 5,160,000 568,380 0.1102 7.040 7.040 7.104 6.976 7.168 80,623 7.0498 0.00%
2014-11-06 0 0.110 0.109 0.110 0.108 0.113 16,470,000 1,822,440 0.1107 7.040 6.976 7.040 6.912 7.232 257,338 7.0819 0.00%
2014-11-05 0 0.110 0.109 0.110 0.107 0.111 19,170,000 2,089,320 0.1090 7.040 6.976 7.040 6.848 7.104 299,525 6.9754 -1.79%
2014-11-04 0 0.112 0.111 0.113 0.111 0.113 8,310,000 928,620 0.1117 7.168 7.104 7.232 7.104 7.232 129,841 7.1520 0.00%
2014-11-03 0 0.112 0.112 0.113 0.108 0.117 28,510,000 3,168,250 0.1111 7.168 7.168 7.232 6.912 7.488 445,460 7.1123 -1.75%
2014-10-31 0 0.114 0.114 0.116 0.112 0.116 18,082,000 2,062,696 0.1141 7.296 7.296 7.424 7.168 7.424 282,525 7.3009 -0.87%
2014-10-30 0 0.115 0.115 0.116 0.109 0.117 35,770,000 4,100,670 0.1146 7.360 7.360 7.424 6.976 7.488 558,895 7.3371 5.50%
2014-10-29 0 0.109 0.109 0.110 0.108 0.112 18,860,000 2,066,250 0.1096 6.976 6.976 7.040 6.912 7.168 294,681 7.0118 -2.68%
2014-10-28 0 0.112 0.111 0.112 0.107 0.114 24,169,000 2,652,420 0.1097 7.168 7.104 7.168 6.848 7.296 377,633 7.0238 -0.88%
2014-10-27 0 0.113 0.112 0.114 0.112 0.117 18,140,000 2,072,010 0.1142 7.232 7.168 7.296 7.168 7.488 283,432 7.3104 0.89%
2014-10-24 0 0.112 0.112 0.113 0.110 0.115 15,210,000 1,711,590 0.1125 7.168 7.168 7.232 7.040 7.360 237,651 7.2021 -0.88%
2014-10-23 0 0.113 0.112 0.115 0.111 0.118 22,580,000 2,577,370 0.1141 7.232 7.168 7.360 7.104 7.552 352,805 7.3054 -4.24%
2014-10-22 0 0.118 0.117 0.118 0.114 0.120 21,400,000 2,495,490 0.1166 7.552 7.488 7.552 7.296 7.680 334,368 7.4633 -0.84%
2014-10-21 0 0.119 0.119 0.120 0.114 0.121 29,850,000 3,503,820 0.1174 7.616 7.616 7.680 7.296 7.744 466,397 7.5125 2.59%
2014-10-20 0 0.116 0.117 0.119 0.113 0.128 40,020,000 4,874,190 0.1218 7.424 7.488 7.616 7.232 8.192 625,300 7.7950 -7.94%
2014-10-17 0 0.126 0.125 0.126 0.125 0.134 42,720,000 5,449,600 0.1276 8.064 8.000 8.064 8.000 8.576 667,486 8.1644 -4.55%
2014-10-16 0 0.132 0.131 0.132 0.124 0.136 136,590,000 17,946,310 0.1314 8.448 8.384 8.448 7.936 8.704 2,134,174 8.4090 5.60%
2014-10-15 0 0.125 0.124 0.125 0.123 0.128 38,840,000 4,843,750 0.1247 8.000 7.936 8.000 7.872 8.192 606,862 7.9816 1.63%
2014-10-14 0 0.123 0.122 0.124 0.121 0.132 77,960,000 9,756,940 0.1252 7.872 7.808 7.936 7.744 8.448 1,218,100 8.0100 -3.15%
2014-10-13 0 0.127 0.126 0.127 0.123 0.141 167,975,000 22,066,335 0.1314 8.128 8.064 8.128 7.872 9.024 2,624,555 8.4076 -4.51%
2014-10-10 0 0.133 0.131 0.133 0.120 0.143 429,779,500 58,289,991 0.1356 8.512 8.384 8.512 7.680 9.152 6,715,165 8.6804 5.56%
2014-10-09 0 0.126 0.125 0.126 0.113 0.132 402,201,000 50,235,212 0.1249 8.064 8.000 8.064 7.232 8.448 6,284,260 7.9938 11.50%
2014-10-08 0 0.113 0.112 0.113 0.104 0.116 123,870,000 13,879,360 0.1120 7.232 7.168 7.232 6.656 7.424 1,935,429 7.1712 8.65%
2014-10-07 0 0.104 0.104 0.105 0.104 0.110 43,670,000 4,623,200 0.1059 6.656 6.656 6.720 6.656 7.040 682,330 6.7756 -2.80%
2014-10-06 0 0.107 0.107 0.108 0.104 0.112 96,744,930 10,428,453 0.1078 6.848 6.848 6.912 6.656 7.168 1,511,608 6.8989 0.00%
2014-10-03 0 0.107 0.106 0.107 0.101 0.109 197,503,710 20,337,665 0.1030 6.848 6.784 6.848 6.464 6.976 3,085,931 6.5904 -6.96%
2014-09-30 0 0.115 0.114 0.115 0.110 0.119 20,640,000 2,370,130 0.1148 7.360 7.296 7.360 7.040 7.616 322,493 7.3494 0.00%
2014-09-29 0 0.115 0.115 0.116 0.113 0.120 13,475,000 1,560,860 0.1158 7.360 7.360 7.424 7.232 7.680 210,543 7.4135 -6.50%
2014-09-26 0 0.123 0.123 0.124 0.121 0.132 34,505,000 4,294,900 0.1245 7.872 7.872 7.936 7.744 8.448 539,129 7.9664 -8.21%
2014-09-25 0 0.134 0.133 0.135 0.119 0.143 100,770,000 13,492,500 0.1339 8.576 8.512 8.640 7.616 9.152 1,574,499 8.5694 12.61%
2014-09-24 0 0.119 0.118 0.120 0.115 0.120 26,550,000 3,127,650 0.1178 7.616 7.552 7.680 7.360 7.680 414,835 7.5395 2.59%
2014-09-23 0 0.116 0.116 0.118 0.110 0.131 106,649,500 12,355,461 0.1159 7.424 7.424 7.552 7.040 8.384 1,666,364 7.4146 -10.08%
2014-09-22 0 0.129 0.127 0.130 0.126 0.140 36,447,500 4,739,980 0.1300 8.256 8.128 8.320 8.064 8.960 569,480 8.3233 -6.52%
2014-09-19 0 0.138 0.137 0.139 0.137 0.144 73,913,000 10,346,416 0.1400 8.832 8.768 8.896 8.768 9.216 1,154,867 8.9590 -1.43%
2014-09-18 0 0.140 0.139 0.140 0.134 0.145 79,152,500 11,026,675 0.1393 8.960 8.896 8.960 8.576 9.280 1,236,732 8.9160 4.48%
2014-09-17 0 0.134 0.133 0.134 0.134 0.139 77,861,000 10,584,035 0.1359 8.576 8.512 8.576 8.576 8.896 1,216,553 8.7000 0.00%
2014-09-16 0 0.134 0.134 0.136 0.131 0.146 44,328,500 6,083,595 0.1372 8.576 8.576 8.704 8.384 9.344 692,618 8.7835 1.52%
2014-09-15 0 0.132 0.131 0.133 0.130 0.138 77,308,000 10,233,835 0.1324 8.448 8.384 8.512 8.320 8.832 1,207,912 8.4723 -2.94%
2014-09-12 0 0.136 0.135 0.138 0.131 0.143 79,948,500 10,857,474 0.1358 8.704 8.640 8.832 8.384 9.152 1,249,169 8.6918 -3.55%
2014-09-11 0 0.141 0.140 0.142 0.139 0.145 69,496,500 9,825,425 0.1414 9.024 8.960 9.088 8.896 9.280 1,085,860 9.0485 0.00%
2014-09-10 0 0.141 0.141 0.143 0.141 0.157 69,492,000 10,471,804 0.1507 9.024 9.024 9.152 9.024 10.05 1,085,790 9.6444 -3.42%
2014-09-08 0 0.146 0.145 0.146 0.130 0.151 75,846,500 10,670,228 0.1407 9.344 9.280 9.344 8.320 9.664 1,185,077 9.0038 5.04%
2014-09-05 0 0.139 0.136 0.139 0.136 0.144 5,659,000 791,058 0.1398 8.896 8.704 8.896 8.704 9.216 88,420 8.9466 -2.80%
2014-09-04 0 0.143 0.141 0.146 0.140 0.147 1,400,000 199,890 0.1428 9.152 9.024 9.344 8.960 9.408 21,875 9.1380 0.00%
2014-09-03 0 0.143 0.143 0.147 0.138 0.152 5,790,000 848,020 0.1465 9.152 9.152 9.408 8.832 9.728 90,467 9.3738 1.42%
2014-09-02 0 0.141 0.138 0.142 0.138 0.142 5,690,000 791,690 0.1391 9.024 8.832 9.088 8.832 9.088 88,904 8.9050 -0.70%
2014-09-01 0 0.142 0.140 0.143 0.138 0.148 4,290,000 599,160 0.1397 9.088 8.960 9.152 8.832 9.472 67,030 8.9387 -4.05%
2014-08-29 0 0.148 0.146 0.150 0.144 0.152 10,690,000 1,583,150 0.1481 9.472 9.344 9.600 9.216 9.728 167,028 9.4784 2.07%
2014-08-28 0 0.145 0.143 0.147 0.141 0.162 19,612,000 2,974,205 0.1517 9.280 9.152 9.408 9.024 10.37 306,431 9.7059 -7.05%
2014-08-27 0 0.156 0.158 0.159 0.143 0.178 150,963,600 24,288,115 0.1609 9.984 10.11 10.18 9.152 11.39 2,358,757 10.297 22.26%
2014-08-26 0 0.238 0.237 0.239 0.236 0.248 24,657,300 5,876,461 0.2383 8.167 8.132 8.201 8.098 8.510 718,593 8.1777 0.00%
2014-08-25 0 0.238 0.238 0.240 0.236 0.245 10,983,000 2,630,560 0.2395 8.167 8.167 8.235 8.098 8.407 320,080 8.2185 -4.42%
2014-08-22 0 0.249 0.248 0.249 0.247 0.250 6,135,500 1,528,520 0.2491 8.544 8.510 8.544 8.475 8.578 178,808 8.5484 0.00%
2014-08-21 0 0.249 0.249 0.255 0.245 0.255 6,605,000 1,646,270 0.2492 8.544 8.544 8.750 8.407 8.750 192,491 8.5525 2.05%
2014-08-20 0 0.244 0.244 0.249 0.239 0.250 3,917,000 954,145 0.2436 8.372 8.372 8.544 8.201 8.578 114,154 8.3584 2.09%
2014-08-19 0 0.239 0.236 0.240 0.231 0.240 4,620,000 1,095,430 0.2371 8.201 8.098 8.235 7.926 8.235 134,642 8.1359 -1.65%
2014-08-18 0 0.243 0.240 0.243 0.240 0.243 2,052,000 494,380 0.2409 8.338 8.235 8.338 8.235 8.338 59,802 8.2670 1.25%
2014-08-15 0 0.240 0.240 0.243 0.235 0.244 4,357,000 1,044,130 0.2396 8.235 8.235 8.338 8.064 8.372 126,977 8.2230 -1.64%
2014-08-14 0 0.244 0.244 0.247 0.241 0.250 1,981,000 481,865 0.2432 8.372 8.372 8.475 8.270 8.578 57,733 8.3465 -2.40%
2014-08-13 0 0.250 0.247 0.250 0.244 0.250 1,000,000 248,130 0.2481 8.578 8.475 8.578 8.372 8.578 29,143 8.5142 2.88%
2014-08-12 0 0.243 0.243 0.247 0.243 0.270 12,230,000 3,056,300 0.2499 8.338 8.338 8.475 8.338 9.265 356,421 8.5750 -8.30%
2014-08-11 0 0.265 0.265 0.270 0.260 0.280 3,500,000 934,100 0.2669 9.093 9.093 9.265 8.921 9.608 102,001 9.1577 -1.85%
2014-08-08 0 0.270 0.270 0.280 0.265 0.275 2,175,000 589,650 0.2711 9.265 9.265 9.608 9.093 9.436 63,386 9.3025 1.89%
2014-08-07 0 0.265 0.265 0.275 0.255 0.285 5,460,000 1,494,650 0.2737 9.093 9.093 9.436 8.750 9.779 159,122 9.3931 0.00%
2014-08-06 0 0.265 0.260 0.270 0.250 0.275 11,670,000 3,026,050 0.2593 9.093 8.921 9.265 8.578 9.436 340,101 8.8975 -3.64%
2014-08-05 0 0.275 0.275 0.280 0.270 0.315 21,374,000 6,234,940 0.2917 9.436 9.436 9.608 9.265 10.81 622,907 10.009 -6.78%
2014-08-04 0 0.295 0.290 0.295 0.265 0.300 26,180,000 7,424,700 0.2836 10.12 9.951 10.12 9.093 10.29 762,969 9.7313 11.32%
2014-08-01 0 0.265 0.260 0.270 0.233 0.290 53,399,500 14,164,305 0.2653 9.093 8.921 9.265 7.995 9.951 1,556,233 9.1017 15.72%
2014-07-31 0 0.229 0.229 0.230 0.224 0.234 4,406,000 1,005,820 0.2283 7.858 7.858 7.892 7.686 8.029 128,405 7.8332 1.33%
2014-07-30 0 0.226 0.226 0.227 0.222 0.232 3,620,000 814,860 0.2251 7.755 7.755 7.789 7.618 7.961 105,498 7.7239 -1.74%
2014-07-29 0 0.230 0.225 0.230 0.220 0.234 6,496,000 1,463,790 0.2253 7.892 7.720 7.892 7.549 8.029 189,314 7.7321 3.60%
2014-07-28 0 0.222 0.222 0.224 0.221 0.225 5,615,500 1,251,462 0.2229 7.618 7.618 7.686 7.583 7.720 163,654 7.6470 0.91%
2014-07-25 0 0.220 0.220 0.222 0.219 0.228 9,950,000 2,204,920 0.2216 7.549 7.549 7.618 7.515 7.823 289,975 7.6038 -2.22%
2014-07-24 0 0.225 0.222 0.225 0.218 0.225 10,473,000 2,310,278 0.2206 7.720 7.618 7.720 7.480 7.720 305,217 7.5693 2.27%
2014-07-23 0 0.220 0.220 0.223 0.219 0.225 4,407,000 971,080 0.2203 7.549 7.549 7.652 7.515 7.720 128,434 7.5609 -1.79%
2014-07-22 0 0.224 0.221 0.225 0.220 0.232 5,970,000 1,338,260 0.2242 7.686 7.583 7.720 7.549 7.961 173,985 7.6918 -2.18%
2014-07-21 0 0.229 0.228 0.230 0.192 0.250 63,069,500 14,518,501 0.2302 7.858 7.823 7.892 6.588 8.578 1,838,047 7.8989 15.08%
2014-07-18 0 0.199 0.200 0.201 0.194 0.200 10,530,000 2,063,420 0.1960 6.828 6.863 6.897 6.657 6.863 306,878 6.7239 0.00%
2014-07-17 0 0.199 0.200 0.201 0.195 0.210 11,543,500 2,328,532 0.2017 6.828 6.863 6.897 6.691 7.206 336,415 6.9216 -2.93%
2014-07-16 0 0.205 0.203 0.205 0.203 0.216 14,190,000 2,939,470 0.2072 7.034 6.966 7.034 6.966 7.412 413,542 7.1080 -3.76%
2014-07-15 0 0.213 0.212 0.213 0.207 0.223 16,452,500 3,490,755 0.2122 7.309 7.274 7.309 7.103 7.652 479,479 7.2803 -3.62%
2014-07-14 0 0.221 0.221 0.223 0.216 0.240 81,842,500 18,597,367 0.2272 7.583 7.583 7.652 7.412 8.235 2,385,153 7.7971 -27.54%
2014-07-11 0 0.305 0.300 0.310 0.300 0.315 6,910,000 2,121,750 0.3071 10.47 10.29 10.64 10.29 10.81 201,380 10.536 -3.17%
2014-07-10 0 0.315 0.315 0.320 0.285 0.335 27,140,000 8,557,150 0.3153 10.81 10.81 10.98 9.779 11.49 790,947 10.819 8.62%
2014-07-09 0 0.290 0.290 0.295 0.285 0.305 17,670,000 5,170,800 0.2926 9.951 9.951 10.12 9.779 10.47 514,960 10.041 -6.45%
2014-07-08 0 0.310 0.310 0.315 0.305 0.355 38,310,000 12,603,550 0.3290 10.64 10.64 10.81 10.47 12.18 1,116,476 11.289 -1.59%
2014-07-07 0 0.315 0.310 0.315 0.310 0.350 10,270,000 3,331,650 0.3244 10.81 10.64 10.81 10.64 12.01 299,301 11.131 -7.35%
2014-07-04 0 0.340 0.340 0.345 0.335 0.370 14,700,000 5,142,050 0.3498 11.67 11.67 11.84 11.49 12.70 428,405 12.003 -5.56%
2014-07-03 0 0.360 0.360 0.365 0.350 0.380 17,800,000 6,385,650 0.3587 12.35 12.35 12.52 12.01 13.04 518,749 12.310 -4.00%
2014-07-02 0 0.375 0.370 0.380 0.370 0.405 12,855,500 4,906,855 0.3817 12.87 12.70 13.04 12.70 13.90 374,650 13.097 0.00%
2014-06-30 0 0.375 0.375 0.380 0.370 0.390 2,380,000 903,050 0.3794 12.87 12.87 13.04 12.70 13.38 69,361 13.020 -3.85%
2014-06-27 0 0.390 0.390 0.395 0.390 0.410 7,968,000 3,176,360 0.3986 13.38 13.38 13.55 13.38 14.07 232,213 13.679 0.00%
2014-06-26 0 0.390 0.385 0.390 0.360 0.425 18,490,000 7,338,400 0.3969 13.38 13.21 13.38 12.35 14.58 538,858 13.618 9.86%
2014-06-25 0 0.355 0.355 0.365 0.350 0.360 1,585,000 565,050 0.3565 12.18 12.18 12.52 12.01 12.35 46,192 12.233 0.00%
2014-06-24 0 0.355 0.355 0.365 0.350 0.375 5,020,000 1,804,850 0.3595 12.18 12.18 12.52 12.01 12.87 146,299 12.337 -4.05%
2014-06-23 0 0.370 0.360 0.370 0.355 0.375 5,320,000 1,937,100 0.3641 12.70 12.35 12.70 12.18 12.87 155,042 12.494 -1.33%
2014-06-20 0 0.375 0.375 0.380 0.370 0.380 2,940,000 1,099,550 0.3740 12.87 12.87 13.04 12.70 13.04 85,681 12.833 0.00%
2014-06-19 0 0.375 0.370 0.380 0.370 0.390 4,473,000 1,698,230 0.3797 12.87 12.70 13.04 12.70 13.38 130,358 13.027 -2.60%
2014-06-18 0 0.385 0.380 0.385 0.380 0.395 3,660,000 1,430,400 0.3908 13.21 13.04 13.21 13.04 13.55 106,664 13.410 -1.28%
2014-06-17 0 0.390 0.390 0.400 0.385 0.405 3,750,000 1,479,650 0.3946 13.38 13.38 13.73 13.21 13.90 109,287 13.539 1.30%
2014-06-16 0 0.385 0.385 0.395 0.380 0.400 4,598,600 1,783,575 0.3879 13.21 13.21 13.55 13.04 13.73 134,018 13.308 -2.53%
2014-06-13 0 0.395 0.390 0.395 0.360 0.405 26,585,000 10,160,550 0.3822 13.55 13.38 13.55 12.35 13.90 774,772 13.114 2.60%
2014-06-12 0 0.385 0.380 0.385 0.380 0.415 25,630,000 9,979,050 0.3894 13.21 13.04 13.21 13.04 14.24 746,940 13.360 -7.23%
2014-06-11 0 0.415 0.415 0.420 0.410 0.440 7,826,000 3,313,300 0.4234 14.24 14.24 14.41 14.07 15.10 228,075 14.527 -3.49%
2014-06-10 0 0.430 0.420 0.425 0.375 0.435 28,780,000 11,481,400 0.3989 14.75 14.41 14.58 12.87 14.93 838,741 13.689 7.50%
2014-06-09 0 0.400 0.395 0.400 0.395 0.420 9,550,000 3,851,700 0.4033 13.73 13.55 13.73 13.55 14.41 278,318 13.839 -3.61%
2014-06-06 0 0.415 0.410 0.415 0.400 0.450 13,385,000 5,618,400 0.4198 14.24 14.07 14.24 13.73 15.44 390,082 14.403 -4.60%
2014-06-05 0 0.435 0.430 0.435 0.395 0.460 51,330,000 21,485,150 0.4186 14.93 14.75 14.93 13.55 15.78 1,495,921 14.362 -5.43%
2014-06-04 0 0.460 0.455 0.465 0.445 0.520 33,576,000 15,639,560 0.4658 15.78 15.61 15.96 15.27 17.84 978,512 15.983 -11.54%
2014-06-03 0 0.520 0.510 0.520 0.500 0.550 7,060,000 3,692,800 0.5231 17.84 17.50 17.84 17.16 18.87 205,751 17.948 -7.14%
2014-05-30 0 0.560 0.550 0.560 0.540 0.580 19,437,500 10,906,700 0.5611 19.22 18.87 19.22 18.53 19.90 566,471 19.254 1.82%
2014-05-29 0 0.550 0.540 0.550 0.530 0.560 13,180,000 7,209,500 0.5470 18.87 18.53 18.87 18.19 19.22 384,107 18.769 1.85%
2014-05-28 0 0.540 0.530 0.550 0.530 0.620 20,110,000 11,417,000 0.5677 18.53 18.19 18.87 18.19 21.27 586,070 19.481 -1.82%
2014-05-27 0 0.550 0.540 0.550 0.520 0.570 16,940,000 9,174,700 0.5416 18.87 18.53 18.87 17.84 19.56 493,686 18.584 3.77%
2014-05-26 0 0.530 0.530 0.540 0.500 0.710 79,830,000 47,008,340 0.5889 18.19 18.19 18.53 17.16 24.36 2,326,502 20.206 -20.90%
2014-05-23 0 0.670 0.660 0.670 0.650 0.870 68,578,500 53,183,790 0.7755 22.99 22.65 22.99 22.30 29.85 1,998,597 26.611 -1.47%
2014-05-22 0 0.680 0.670 0.690 0.630 0.790 42,560,000 29,370,150 0.6901 23.33 22.99 23.68 21.62 27.11 1,240,335 23.679 -1.45%
2014-05-21 0 0.690 0.690 0.700 0.490 0.710 47,246,000 29,066,105 0.6152 23.68 23.68 24.02 16.81 24.36 1,376,900 21.110 40.82%
2014-05-20 0 0.490 0.490 0.495 0.460 0.500 2,120,000 1,027,700 0.4848 16.81 16.81 16.99 15.78 17.16 61,784 16.634 -2.00%
2014-05-19 0 0.500 0.495 0.500 0.460 0.510 17,530,000 8,733,350 0.4982 17.16 16.99 17.16 15.78 17.50 510,880 17.095 4.17%
2014-05-16 0 0.480 0.470 0.480 0.470 0.500 3,410,000 1,651,500 0.4843 16.47 16.13 16.47 16.13 17.16 99,378 16.618 -3.03%
2014-05-15 0 0.495 0.490 0.495 0.485 0.495 2,750,000 1,343,700 0.4886 16.99 16.81 16.99 16.64 16.99 80,144 16.766 -1.00%
2014-05-14 0 0.500 0.495 0.500 0.495 0.560 11,260,000 5,804,950 0.5155 17.16 16.99 17.16 16.99 19.22 328,152 17.690 -3.85%
2014-05-13 0 0.520 0.520 0.530 0.500 0.570 8,236,000 4,474,000 0.5432 17.84 17.84 18.19 17.16 19.56 240,023 18.640 0.00%
2014-05-12 0 0.520 0.510 0.520 0.490 0.540 6,630,000 3,453,400 0.5209 17.84 17.50 17.84 16.81 18.53 193,219 17.873 1.96%
2014-05-09 0 0.510 0.510 0.520 0.470 0.550 21,745,000 10,885,050 0.5006 17.50 17.50 17.84 16.13 18.87 633,719 17.176 8.51%
2014-05-08 0 0.470 0.470 0.475 0.455 0.495 8,110,000 3,840,050 0.4735 16.13 16.13 16.30 15.61 16.99 236,351 16.247 -4.08%
2014-05-07 0 0.490 0.490 0.495 0.475 0.510 19,085,000 9,442,525 0.4948 16.81 16.81 16.99 16.30 17.50 556,198 16.977 -2.00%
2014-05-05 0 0.500 0.500 0.510 0.495 0.600 28,495,000 15,510,600 0.5443 17.16 17.16 17.50 16.99 20.59 830,436 18.678 1.01%
2014-05-02 0 0.495 0.495 0.500 0.440 0.520 5,705,000 2,801,400 0.4910 16.99 16.99 17.16 15.10 17.84 166,262 16.849 11.24%
2014-04-30 0 0.445 0.440 0.445 0.440 0.450 1,880,000 835,200 0.4443 15.27 15.10 15.27 15.10 15.44 54,789 15.244 1.14%
2014-04-29 0 0.440 0.430 0.440 0.430 0.450 1,610,000 711,150 0.4417 15.10 14.75 15.10 14.75 15.44 46,921 15.156 0.00%
2014-04-28 0 0.440 0.430 0.450 0.400 0.460 3,330,000 1,444,150 0.4337 15.10 14.75 15.44 13.73 15.78 97,047 14.881 0.00%
2014-04-25 0 0.440 0.440 0.450 0.435 0.470 5,480,000 2,495,850 0.4554 15.10 15.10 15.44 14.93 16.13 159,705 15.628 -4.35%
2014-04-24 0 0.460 0.460 0.475 0.455 0.510 13,620,000 6,548,900 0.4808 15.78 15.78 16.30 15.61 17.50 396,930 16.499 -9.80%
2014-04-23 0 0.510 0.500 0.510 0.485 0.550 13,325,000 6,966,700 0.5228 17.50 17.16 17.50 16.64 18.87 388,333 17.940 5.15%
2014-04-22 0 0.485 0.485 0.500 0.485 0.520 2,190,000 1,094,100 0.4996 16.64 16.64 17.16 16.64 17.84 63,824 17.143 -8.49%
2014-04-17 0 0.530 0.510 0.530 0.510 0.550 3,856,000 2,036,700 0.5282 18.19 17.50 18.19 17.50 18.87 112,376 18.124 -3.64%
2014-04-16 0 0.550 0.550 0.560 0.540 0.610 13,377,500 7,632,350 0.5705 18.87 18.87 19.22 18.53 20.93 389,863 19.577 3.77%
2014-04-15 0 0.530 0.530 0.540 0.450 0.590 37,537,000 20,258,775 0.5397 18.19 18.19 18.53 15.44 20.24 1,093,948 18.519 17.78%
2014-04-14 0 0.450 0.440 0.450 0.430 0.450 660,000 291,800 0.4421 15.44 15.10 15.44 14.75 15.44 19,235 15.171 0.00%
2014-04-11 0 0.450 0.445 0.455 0.430 0.460 2,240,000 1,015,000 0.4531 15.44 15.27 15.61 14.75 15.78 65,281 15.548 2.27%
2014-04-10 0 0.440 0.440 0.450 0.440 0.450 1,630,000 725,350 0.4450 15.10 15.10 15.44 15.10 15.44 47,503 15.269 -3.30%
2014-04-09 0 0.455 0.450 0.455 0.425 0.490 11,464,000 5,152,700 0.4495 15.61 15.44 15.61 14.58 16.81 334,098 15.423 -4.21%
2014-04-08 0 0.475 0.470 0.485 0.420 0.530 16,097,500 7,739,600 0.4808 16.30 16.13 16.64 14.41 18.19 469,133 16.498 5.56%
2014-04-07 0 0.450 0.445 0.455 0.430 0.550 16,340,000 7,602,200 0.4653 15.44 15.27 15.61 14.75 18.87 476,200 15.964 -18.18%
2014-04-04 0 0.550 0.550 0.560 0.520 0.600 6,639,000 3,679,470 0.5542 18.87 18.87 19.22 17.84 20.59 193,482 19.017 -8.33%
2014-04-03 0 0.600 0.570 0.610 0.580 0.620 9,480,000 5,695,400 0.6008 20.59 19.56 20.93 19.90 21.27 276,278 20.615 0.00%
2014-04-02 0 0.600 0.600 0.610 0.590 0.620 6,595,000 4,008,250 0.6078 20.59 20.59 20.93 20.24 21.27 192,199 20.855 0.00%
2014-04-01 0 0.600 0.590 0.600 0.590 0.630 11,320,000 6,891,200 0.6088 20.59 20.24 20.59 20.24 21.62 329,901 20.889 -1.64%
2014-03-31 0 0.610 0.610 0.620 0.580 0.640 8,218,500 5,029,895 0.6120 20.93 20.93 21.27 19.90 21.96 239,513 21.000 -1.61%
2014-03-28 0 0.620 0.610 0.620 0.570 0.620 11,123,000 6,725,310 0.6046 21.27 20.93 21.27 19.56 21.27 324,160 20.747 5.08%
2014-03-27 0 0.590 0.580 0.600 0.580 0.650 11,247,000 6,769,880 0.6019 20.24 19.90 20.59 19.90 22.30 327,774 20.654 -6.35%
2014-03-26 0 0.630 0.650 0.660 0.600 0.700 24,088,000 15,657,970 0.6500 21.62 22.30 22.65 20.59 24.02 702,001 22.305 6.78%
2014-03-25 0 0.590 0.590 0.600 0.570 0.720 57,466,000 36,596,535 0.6368 20.24 20.24 20.59 19.56 24.71 1,674,743 21.852 -4.84%
2014-03-24 0 0.620 0.610 0.620 0.445 0.680 55,279,500 33,300,545 0.6024 21.27 20.93 21.27 15.27 23.33 1,611,022 20.670 31.91%
2014-03-21 0 0.470 0.460 0.475 0.375 0.520 74,687,500 31,967,615 0.4280 16.13 15.78 16.30 12.87 17.84 2,176,633 14.687 -9.62%
2014-03-20 0 0.520 0.530 0.540 0.320 0.550 90,496,500 40,208,097 0.4443 17.84 18.19 18.53 10.98 18.87 2,637,358 15.246 55.22%
2014-03-19 0 0.335 0.330 0.335 0.255 0.385 52,566,500 17,519,070 0.3333 11.49 11.32 11.49 8.750 13.21 1,531,956 11.436 34.00%
2014-03-18 0 0.250 0.250 0.260 0.250 0.265 1,357,000 349,360 0.2575 8.578 8.578 8.921 8.578 9.093 39,547 8.8340 0.81%
2014-03-17 0 0.248 0.248 0.260 0.244 0.265 7,380,000 1,848,970 0.2505 8.510 8.510 8.921 8.372 9.093 215,077 8.5968 5.53%
2014-03-14 0 0.235 0.229 0.237 0.228 0.238 1,256,500 291,795 0.2322 8.064 7.858 8.132 7.823 8.167 36,618 7.9685 -2.08%
2014-03-13 0 0.240 0.240 0.245 0.239 0.240 600,000 143,810 0.2397 8.235 8.235 8.407 8.201 8.235 17,486 8.2243 0.00%
2014-03-12 0 0.240 0.235 0.244 0.240 0.245 1,180,000 287,070 0.2433 8.235 8.064 8.372 8.235 8.407 34,389 8.3477 -2.04%
2014-03-11 0 0.245 0.241 0.247 0.240 0.245 510,000 124,300 0.2437 8.407 8.270 8.475 8.235 8.407 14,863 8.3630 1.66%
2014-03-10 0 0.241 0.235 0.242 0.235 0.247 580,000 138,650 0.2391 8.270 8.064 8.304 8.064 8.475 16,903 8.2027 -2.03%
2014-03-07 0 0.246 0.243 0.249 0.239 0.249 1,172,000 287,822 0.2456 8.441 8.338 8.544 8.201 8.544 34,156 8.4267 2.93%
2014-03-06 0 0.239 0.234 0.239 0.233 0.245 487,500 115,607 0.2371 8.201 8.029 8.201 7.995 8.407 14,207 8.1371 -0.42%
2014-03-05 0 0.240 0.240 0.245 0.233 0.244 760,000 182,490 0.2401 8.235 8.235 8.407 7.995 8.372 22,149 8.2393 3.00%
2014-03-04 0 0.233 0.232 0.238 0.230 0.237 760,000 177,690 0.2338 7.995 7.961 8.167 7.892 8.132 22,149 8.0225 -1.69%
2014-03-03 0 0.237 0.237 0.243 0.236 0.250 2,240,000 547,600 0.2445 8.132 8.132 8.338 8.098 8.578 65,281 8.3884 -2.47%
2014-02-28 0 0.243 0.237 0.245 0.236 0.260 2,530,500 602,610 0.2381 8.338 8.132 8.407 8.098 8.921 73,747 8.1713 -2.80%
2014-02-27 0 0.250 0.250 0.260 0.229 0.275 15,278,001 3,954,684 0.2588 8.578 8.578 8.921 7.858 9.436 445,250 8.8819 11.11%
2014-02-26 0 0.225 0.222 0.227 0.225 0.230 523,000 118,775 0.2271 7.720 7.618 7.789 7.720 7.892 15,242 7.7927 -1.32%
2014-02-25 0 0.228 0.224 0.228 0.216 0.230 1,325,500 298,432 0.2251 7.823 7.686 7.823 7.412 7.892 38,629 7.7255 5.56%
2014-02-24 0 0.216 0.215 0.220 0.214 0.228 970,000 216,200 0.2229 7.412 7.377 7.549 7.343 7.823 28,269 7.6480 -3.14%
2014-02-21 0 0.223 0.223 0.224 0.220 0.227 210,000 46,740 0.2226 7.652 7.652 7.686 7.549 7.789 6,120 7.6372 -0.89%
2014-02-20 0 0.225 0.222 0.230 0.225 0.225 20,000 4,500 0.2250 7.720 7.618 7.892 7.720 7.720 583 7.7205 -2.17%
2014-02-19 0 0.230 0.220 0.230 0.219 0.230 210,000 47,140 0.2245 7.892 7.549 7.892 7.515 7.892 6,120 7.7025 2.68%
2014-02-18 0 0.224 0.221 0.224 0.217 0.226 2,740,000 606,230 0.2213 7.686 7.583 7.686 7.446 7.755 79,852 7.5919 -2.61%
2014-02-17 0 0.230 0.225 0.233 0.230 0.238 1,280,000 296,410 0.2316 7.892 7.720 7.995 7.892 8.167 37,303 7.9459 -5.35%
2014-02-14 0 0.243 0.242 0.243 0.237 0.248 950,000 227,850 0.2398 8.338 8.304 8.338 8.132 8.510 27,686 8.2298 2.53%
2014-02-13 0 0.237 0.237 0.244 0.232 0.250 1,211,000 287,139 0.2371 8.132 8.132 8.372 7.961 8.578 35,292 8.1360 2.60%
2014-02-12 0 0.231 0.230 0.235 0.227 0.231 269,000 61,760 0.2296 7.926 7.892 8.064 7.789 7.926 7,840 7.8780 0.43%
2014-02-11 0 0.230 0.230 0.232 0.228 0.238 1,220,000 284,400 0.2331 7.892 7.892 7.961 7.823 8.167 35,555 7.9989 -3.36%
2014-02-10 0 0.238 0.232 0.238 0.231 0.240 420,000 99,800 0.2376 8.167 7.961 8.167 7.926 8.235 12,240 8.1535 1.28%
2014-02-07 0 0.235 0.230 0.239 0.231 0.248 670,000 160,660 0.2398 8.064 7.892 8.201 7.926 8.510 19,526 8.2280 2.17%
2014-02-06 0 0.230 0.230 0.238 0.227 0.240 296,500 68,490 0.2310 7.892 7.892 8.167 7.789 8.235 8,641 7.9262 -3.36%
2014-02-05 0 0.238 0.229 0.238 0.228 0.242 565,000 135,315 0.2395 8.167 7.858 8.167 7.823 8.304 16,466 8.2179 -1.24%
2014-02-04 0 0.241 0.226 0.241 0.242 0.242 350,000 84,700 0.2420 8.270 7.755 8.270 8.304 8.304 10,200 8.3038 1.26%
2014-01-30 0 0.238 0.225 0.245 0.238 0.238 200,000 47,600 0.2380 8.167 7.720 8.407 8.167 8.167 5,829 8.1666 -0.83%
2014-01-29 0 0.240 0.238 0.243 0.235 0.240 1,510,000 357,140 0.2365 8.235 8.167 8.338 8.064 8.235 44,006 8.1157 2.13%
2014-01-28 0 0.235 0.223 0.239 0.233 0.235 280,000 65,700 0.2346 8.064 7.652 8.201 7.995 8.064 8,160 8.0514 -0.84%
2014-01-27 0 0.237 0.237 0.240 0.220 0.237 1,730,000 390,860 0.2259 8.132 8.132 8.235 7.549 8.132 50,418 7.7524 -0.84%
2014-01-24 0 0.239 0.238 0.244 0.220 0.248 27,890,000 6,731,390 0.2414 8.201 8.167 8.372 7.549 8.510 812,804 8.2817 0.00%
2014-01-23 0 0.239 0.239 0.243 0.234 0.242 280,000 66,840 0.2387 8.201 8.201 8.338 8.029 8.304 8,160 8.1911 -1.24%
2014-01-22 0 0.242 0.240 0.248 0.240 0.255 32,101,500 7,715,025 0.2403 8.304 8.235 8.510 8.235 8.750 935,541 8.2466 -3.20%
2014-01-21 0 0.250 0.250 0.260 0.249 0.265 2,240,000 566,840 0.2531 8.578 8.578 8.921 8.544 9.093 65,281 8.6831 0.40%
2014-01-20 0 0.249 0.242 0.255 0.230 0.249 42,807,000 10,283,771 0.2402 8.544 8.304 8.750 7.892 8.544 1,247,533 8.2433 1.63%
2014-01-17 0 0.245 0.245 0.247 0.231 0.245 170,000 40,680 0.2393 8.407 8.407 8.475 7.926 8.407 4,954 8.2110 2.08%
2014-01-16 0 0.240 0.237 0.249 0.230 0.249 2,870,000 688,300 0.2398 8.235 8.132 8.544 7.892 8.544 83,641 8.2292 -4.00%
2014-01-15 0 0.250 0.250 0.260 0.250 0.270 3,050,000 780,500 0.2559 8.578 8.578 8.921 8.578 9.265 88,887 8.7808 -1.96%
2014-01-14 0 0.255 0.255 0.270 0.250 0.280 1,820,000 473,700 0.2603 8.750 8.750 9.265 8.578 9.608 53,041 8.9309 -1.92%
2014-01-13 0 0.260 0.260 0.270 0.241 0.280 4,255,000 1,102,335 0.2591 8.921 8.921 9.265 8.270 9.608 124,004 8.8895 0.00%
2014-01-10 0 0.260 0.260 0.265 0.235 0.290 10,955,000 2,922,390 0.2668 8.921 8.921 9.093 8.064 9.951 319,264 9.1535 9.70%
2014-01-09 0 0.237 0.232 0.237 0.231 0.250 7,311,000 1,744,845 0.2387 8.132 7.961 8.132 7.926 8.578 213,066 8.1892 -10.57%
2014-01-08 0 0.265 0.255 0.265 0.250 0.385 24,786,500 7,187,467 0.2900 9.093 8.750 9.093 8.578 13.21 722,358 9.9500 -19.70%
2014-01-07 0 0.330 0.325 0.330 0.183 0.360 63,968,500 17,997,180 0.2813 11.32 11.15 11.32 6.279 12.35 1,864,247 9.6539 73.68%
2014-01-06 0 0.190 0.181 0.196 0.190 0.197 217,000 41,555 0.1915 6.520 6.211 6.725 6.520 6.760 6,324 6.5709 0.00%
2014-01-03 0 0.190 0.190 0.197 0.190 0.190 219,000 41,538 0.1897 6.520 6.520 6.760 6.520 6.520 6,382 6.5082 -4.04%
2014-01-02 0 0.198 0.191 0.198 0.189 0.198 620,000 121,330 0.1957 6.794 6.554 6.794 6.485 6.794 18,069 6.7149 4.21%
2013-12-31 0 0.190 0.190 0.199 0.188 0.188 50,000 9,400 0.1880 6.520 6.520 6.828 6.451 6.451 1,457 6.4509 0.53%
2013-12-30 0 0.189 0.189 0.198 0.188 0.204 846,500 161,730 0.1911 6.485 6.485 6.794 6.451 7.000 24,670 6.5558 -3.08%
2013-12-27 0 0.195 0.195 0.204 0.190 0.200 140,000 27,300 0.1950 6.691 6.691 7.000 6.520 6.863 4,080 6.6911 -4.41%
2013-12-24 0 0.204 0.202 0.204 0.205 0.205 20,000 4,100 0.2050 7.000 6.931 7.000 7.034 7.034 583 7.0342 -0.49%
2013-12-23 0 0.205 0.198 0.205 0.205 0.205 30,000 6,150 0.2050 7.034 6.794 7.034 7.034 7.034 874 7.0342 1.49%
2013-12-20 0 0.202 0.197 0.202 0.197 0.202 200,000 39,450 0.1973 6.931 6.760 6.931 6.760 6.931 5,829 6.7683 1.00%
2013-12-19 0 0.200 0.199 0.204 0.200 0.205 1,430,000 287,940 0.2014 6.863 6.828 7.000 6.863 7.034 41,675 6.9092 -0.99%
2013-12-18 0 0.202 0.202 0.207 0.201 0.208 880,000 180,310 0.2049 6.931 6.931 7.103 6.897 7.137 25,646 7.0307 0.50%
2013-12-17 0 0.201 0.201 0.208 0.200 0.208 1,170,000 235,940 0.2017 6.897 6.897 7.137 6.863 7.137 34,098 6.9196 0.50%
2013-12-16 0 0.200 0.200 0.202 0.200 0.210 2,870,000 592,930 0.2066 6.863 6.863 6.931 6.863 7.206 83,641 7.0890 -0.99%
2013-12-13 0 0.202 0.198 0.204 0.198 0.219 2,620,000 535,210 0.2043 6.931 6.794 7.000 6.794 7.515 76,355 7.0095 1.00%
2013-12-12 0 0.200 0.195 0.200 0.195 0.200 145,000 28,585 0.1971 6.863 6.691 6.863 6.691 6.863 4,226 6.7645 2.56%
2013-12-11 0 0.195 0.194 0.199 0.195 0.203 1,307,000 260,286 0.1991 6.691 6.657 6.828 6.691 6.966 38,090 6.8334 -2.50%
2013-12-10 0 0.200 0.200 0.205 0.195 0.207 1,420,000 283,932 0.2000 6.863 6.863 7.034 6.691 7.103 41,383 6.8610 0.00%
2013-12-09 0 0.200 0.200 0.204 0.196 0.210 2,157,000 434,416 0.2014 6.863 6.863 7.000 6.725 7.206 62,862 6.9106 -2.44%
2013-12-06 0 0.205 0.205 0.213 0.199 0.215 1,770,000 368,150 0.2080 7.034 7.034 7.309 6.828 7.377 51,583 7.1370 0.00%
2013-12-05 0 0.205 0.202 0.210 0.205 0.205 200,000 41,000 0.2050 7.034 6.931 7.206 7.034 7.034 5,829 7.0342 -2.84%
2013-12-04 0 0.211 0.201 0.211 0.208 0.211 682,000 142,600 0.2091 7.240 6.897 7.240 7.137 7.240 19,876 7.1746 5.50%
2013-12-03 0 0.200 0.200 0.207 0.197 0.205 540,000 107,810 0.1996 6.863 6.863 7.103 6.760 7.034 15,737 6.8506 -2.91%
2013-12-02 0 0.206 0.206 0.210 0.202 0.218 450,000 93,410 0.2076 7.069 7.069 7.206 6.931 7.480 13,114 7.1227 -3.74%
2013-11-29 0 0.214 0.205 0.214 0.202 0.219 1,591,500 333,102 0.2093 7.343 7.034 7.343 6.931 7.515 46,381 7.1818 4.90%
2013-11-28 0 0.204 0.200 0.208 0.195 0.204 740,000 150,470 0.2033 7.000 6.863 7.137 6.691 7.000 21,566 6.9772 0.99%
2013-11-27 0 0.202 0.202 0.205 0.191 0.200 356,000 69,776 0.1960 6.931 6.931 7.034 6.554 6.863 10,375 6.7254 1.00%
2013-11-26 0 0.200 0.195 0.200 0.195 0.203 240,000 47,440 0.1977 6.863 6.691 6.863 6.691 6.966 6,994 6.7826 -1.96%
2013-11-25 0 0.204 0.194 0.204 0.194 0.204 630,000 126,080 0.2001 7.000 6.657 7.000 6.657 7.000 18,360 6.8670 0.49%
2013-11-22 0 0.203 0.200 0.204 0.195 0.226 4,850,000 1,011,000 0.2085 6.966 6.863 7.000 6.691 7.755 141,345 7.1527 -7.73%
2013-11-21 0 0.220 0.213 0.218 0.199 0.220 5,103,000 1,064,848 0.2087 7.549 7.309 7.480 6.828 7.549 148,718 7.1602 15.79%
2013-11-20 0 0.190 0.190 0.200 0.185 0.190 219,000 41,163 0.1880 6.520 6.520 6.863 6.348 6.520 6,382 6.4495 0.53%
2013-11-19 0 0.189 0.189 0.205 0.186 0.189 330,000 62,340 0.1889 6.485 6.485 7.034 6.382 6.485 9,617 6.4821 -5.50%
2013-11-18 0 0.200 0.200 0.206 0.200 0.208 420,000 86,680 0.2064 6.863 6.863 7.069 6.863 7.137 12,240 7.0816 -3.38%
2013-11-15 0 0.207 0.198 0.209 0.202 0.207 670,000 136,640 0.2039 7.103 6.794 7.171 6.931 7.103 19,526 6.9979 4.02%
2013-11-14 0 0.199 0.192 0.199 0.190 0.199 170,000 32,540 0.1914 6.828 6.588 6.828 6.520 6.828 4,954 6.5680 2.05%
2013-11-13 0 0.195 0.195 0.202 0.195 0.196 240,000 47,000 0.1958 6.691 6.691 6.931 6.691 6.725 6,994 6.7197 -0.51%
2013-11-12 0 0.196 0.196 0.202 0.192 0.196 71,000 13,745 0.1936 6.725 6.725 6.931 6.588 6.725 2,069 6.6428 -2.00%
2013-11-11 0 0.200 0.195 0.205 0.200 0.205 755,000 151,605 0.2008 6.863 6.691 7.034 6.863 7.034 22,003 6.8902 2.56%
2013-11-08 0 0.195 0.195 0.201 0.185 0.203 1,770,000 346,100 0.1955 6.691 6.691 6.897 6.348 6.966 51,583 6.7095 -2.99%
2013-11-07 0 0.201 0.201 0.205 0.200 0.204 720,000 144,550 0.2008 6.897 6.897 7.034 6.863 7.000 20,983 6.8889 -1.95%
2013-11-06 0 0.205 0.205 0.210 0.200 0.209 1,040,000 211,820 0.2037 7.034 7.034 7.206 6.863 7.171 30,309 6.9887 -3.76%
2013-11-05 0 0.213 0.205 0.213 0.192 0.214 990,000 205,240 0.2073 7.309 7.034 7.309 6.588 7.343 28,852 7.1136 6.50%
2013-11-04 0 0.200 0.200 0.202 0.192 0.211 1,280,000 256,500 0.2004 6.863 6.863 6.931 6.588 7.240 37,303 6.8761 -3.38%
2013-11-01 0 0.207 0.202 0.207 0.197 0.210 1,080,000 221,910 0.2055 7.103 6.931 7.103 6.760 7.206 31,475 7.0504 0.98%
2013-10-31 0 0.205 0.205 0.208 0.200 0.214 4,975,000 1,024,610 0.2060 7.034 7.034 7.137 6.863 7.343 144,987 7.0669 -4.21%
2013-10-30 0 0.214 0.214 0.216 0.175 0.250 20,715,500 4,637,825 0.2239 7.343 7.343 7.412 6.005 8.578 603,716 7.6821 18.89%
2013-10-29 0 0.180 0.180 0.195 0.178 0.190 525,500 97,231 0.1850 6.176 6.176 6.691 6.108 6.520 15,315 6.3488 -5.26%
2013-10-28 0 0.190 0.185 0.195 - - 0 0 - 6.520 6.348 6.691 - - 0 - 0.00%
2013-10-25 0 0.190 0.190 0.198 0.182 0.192 863,000 159,936 0.1853 6.520 6.520 6.794 6.245 6.588 25,151 6.3591 -0.52%
2013-10-24 0 0.191 0.194 0.199 0.183 0.195 630,000 118,740 0.1885 6.554 6.657 6.828 6.279 6.691 18,360 6.4672 -1.55%
2013-10-23 0 0.194 0.192 0.204 0.190 0.208 1,825,000 358,550 0.1965 6.657 6.588 7.000 6.520 7.137 53,186 6.7414 -3.48%
2013-10-22 0 0.201 0.191 0.202 0.185 0.218 5,670,000 1,119,580 0.1975 6.897 6.554 6.931 6.348 7.480 165,242 6.7754 -5.19%
2013-10-21 0 0.212 0.211 0.223 0.212 0.250 2,538,000 572,560 0.2256 7.274 7.240 7.652 7.274 8.578 73,965 7.7409 0.00%
2013-10-18 0 0.212 0.210 0.220 0.202 0.212 2,311,000 480,174 0.2078 7.274 7.206 7.549 6.931 7.274 67,350 7.1295 0.95%
2013-10-17 0 0.210 0.210 0.220 0.205 0.210 490,000 101,450 0.2070 7.206 7.206 7.549 7.034 7.206 14,280 7.1043 1.94%
2013-10-16 0 0.206 0.204 0.209 0.204 0.206 339,000 69,095 0.2038 7.069 7.000 7.171 7.000 7.069 9,880 6.9937 -1.90%
2013-10-15 0 0.210 0.208 0.216 0.210 0.210 50,000 10,500 0.2100 7.206 7.137 7.412 7.206 7.206 1,457 7.2058 0.00%
2013-10-11 0 0.210 0.210 0.217 0.205 0.224 2,450,000 519,880 0.2122 7.206 7.206 7.446 7.034 7.686 71,401 7.2811 3.96%
2013-10-10 0 0.202 0.202 0.207 0.202 0.206 317,500 64,135 0.2020 6.931 6.931 7.103 6.931 7.069 9,253 6.9313 -0.49%
2013-10-09 0 0.203 0.203 0.219 0.203 0.203 50,000 10,150 0.2030 6.966 6.966 7.515 6.966 6.966 1,457 6.9656 -2.40%
2013-10-08 0 0.208 0.204 0.220 - - 0 0 - 7.137 7.000 7.549 - - 0 - 0.00%
2013-10-07 0 0.208 0.208 0.215 0.202 0.208 792,000 162,528 0.2052 7.137 7.137 7.377 6.931 7.137 23,081 7.0415 1.46%
2013-10-04 0 0.205 0.205 0.210 0.203 0.210 1,291,000 263,118 0.2038 7.034 7.034 7.206 6.966 7.206 37,624 6.9934 -2.38%
2013-10-03 0 0.210 0.206 0.214 0.210 0.210 26,000 5,376 0.2068 7.206 7.069 7.343 7.206 7.206 758 7.0949 1.94%
2013-10-02 0 0.206 0.205 0.217 0.205 0.208 900,000 184,740 0.2053 7.069 7.034 7.446 7.034 7.137 26,229 7.0434 -3.74%
2013-09-30 0 0.214 0.210 0.214 0.206 0.216 60,000 12,780 0.2130 7.343 7.206 7.343 7.069 7.412 1,749 7.3087 3.88%
2013-09-27 0 0.206 0.206 0.212 0.205 0.220 1,356,000 285,150 0.2103 7.069 7.069 7.274 7.034 7.549 39,518 7.2157 -0.96%
2013-09-26 0 0.208 0.208 0.212 0.206 0.215 332,000 69,826 0.2103 7.137 7.137 7.274 7.069 7.377 9,676 7.2168 -0.95%
2013-09-25 0 0.210 0.204 0.215 0.210 0.210 500,000 105,000 0.2100 7.206 7.000 7.377 7.206 7.206 14,572 7.2058 1.45%
2013-09-24 0 0.207 0.207 0.210 0.202 0.211 180,000 36,700 0.2039 7.103 7.103 7.206 6.931 7.240 5,246 6.9961 -1.90%
2013-09-23 0 0.211 0.208 0.217 0.206 0.222 9,530,000 2,002,040 0.2101 7.240 7.137 7.446 7.069 7.618 277,735 7.2085 0.00%
2013-09-19 0 0.211 0.211 0.219 0.210 0.236 34,410,000 7,283,630 0.2117 7.240 7.240 7.515 7.206 8.098 1,002,818 7.2632 0.48%
2013-09-18 0 0.210 0.210 0.220 0.210 0.230 20,755,000 4,376,845 0.2109 7.206 7.206 7.549 7.206 7.892 604,867 7.2360 -9.48%
2013-09-17 0 0.232 0.232 0.260 0.231 0.231 10,000 2,310 0.2310 7.961 7.961 8.921 7.926 7.926 291 7.9264 -5.31%
2013-09-16 0 0.245 0.232 0.245 - - 0 0 - 8.407 7.961 8.407 - - 0 - 0.00%
2013-09-13 0 0.245 0.243 0.260 0.242 0.246 440,000 108,070 0.2456 8.407 8.338 8.921 8.304 8.441 12,823 8.4278 -0.41%
2013-09-12 0 0.246 0.246 0.255 0.246 0.260 330,500 82,320 0.2491 8.441 8.441 8.750 8.441 8.921 9,632 8.5467 -1.20%
2013-09-11 0 0.249 0.248 0.260 0.248 0.260 1,220,000 305,970 0.2508 8.544 8.510 8.921 8.510 8.921 35,555 8.6056 -0.40%
2013-09-10 0 0.250 0.250 0.270 0.250 0.270 1,425,000 360,300 0.2528 8.578 8.578 9.265 8.578 9.265 41,529 8.6759 -7.41%
2013-09-09 0 0.270 0.260 0.275 0.240 0.305 4,400,000 1,217,175 0.2766 9.265 8.921 9.436 8.235 10.47 128,230 9.4921 12.97%
2013-09-06 0 0.239 0.239 0.247 0.238 0.239 250,000 59,570 0.2383 8.201 8.201 8.475 8.167 8.201 7,286 8.1762 -3.24%
2013-09-05 0 0.247 0.240 0.247 0.223 0.250 657,500 159,012 0.2418 8.475 8.235 8.475 7.652 8.578 19,162 8.2984 2.92%
2013-09-04 0 0.240 0.220 0.240 0.230 0.240 919,000 214,340 0.2332 8.235 7.549 8.235 7.892 8.235 26,783 8.0030 -0.83%
2013-09-03 0 0.242 0.240 0.250 0.230 0.242 944,500 222,750 0.2358 8.304 8.235 8.578 7.892 8.304 27,526 8.0924 10.00%
2013-09-02 0 0.220 0.220 0.240 0.211 0.211 40,000 8,440 0.2110 7.549 7.549 8.235 7.240 7.240 1,166 7.2401 0.00%
2013-08-30 0 0.220 0.220 0.240 0.220 0.220 10,000 2,200 0.2200 7.549 7.549 8.235 7.549 7.549 291 7.5489 0.00%
2013-08-29 0 0.220 0.220 0.230 0.220 0.220 35,000 7,650 0.2186 7.549 7.549 7.892 7.549 7.549 1,020 7.4999 -4.35%
2013-08-28 0 0.230 0.214 0.247 0.230 0.230 50,000 11,500 0.2300 7.892 7.343 8.475 7.892 7.892 1,457 7.8921 -6.88%
2013-08-27 0 0.247 0.216 0.247 - - 0 0 - 8.475 7.412 8.475 - - 0 - 0.00%
2013-08-26 0 0.247 0.221 0.247 - - 0 0 - 8.475 7.583 8.475 - - 0 - 0.00%
2013-08-23 0 0.247 0.211 0.247 0.228 0.247 135,000 30,940 0.2292 8.475 7.240 8.475 7.823 8.475 3,934 7.8641 8.33%
2013-08-22 0 0.228 0.228 0.248 0.225 0.260 520,000 120,480 0.2317 7.823 7.823 8.510 7.720 8.921 15,154 7.9501 -2.15%
2013-08-21 0 0.233 0.233 0.250 0.212 0.240 707,000 167,025 0.2362 7.995 7.995 8.578 7.274 8.235 20,604 8.1063 9.91%
2013-08-20 0 0.212 0.212 0.220 0.210 0.233 1,675,000 368,730 0.2201 7.274 7.274 7.549 7.206 7.995 48,815 7.5536 -14.52%
2013-08-19 0 0.248 0.238 0.249 0.233 0.250 1,080,000 261,090 0.2418 8.510 8.167 8.544 7.995 8.578 31,475 8.2952 -6.42%
2013-08-16 0 0.265 0.255 0.265 - - 0 0 - 9.093 8.750 9.093 - - 0 - 0.00%
2013-08-15 0 0.265 0.265 0.280 0.265 0.285 1,160,000 320,200 0.2760 9.093 9.093 9.608 9.093 9.779 33,806 9.4717 -10.17%
2013-08-13 0 0.295 0.270 0.300 0.275 0.315 1,489,000 436,175 0.2929 10.12 9.265 10.29 9.436 10.81 43,394 10.051 -3.28%
2013-08-12 0 0.305 0.290 0.310 0.245 0.500 11,736,500 3,997,020 0.3406 10.47 9.951 10.64 8.407 17.16 342,039 11.686 24.49%
2013-08-09 0 0.245 0.237 0.245 0.230 0.265 702,000 167,165 0.2381 8.407 8.132 8.407 7.892 9.093 20,459 8.1709 -9.26%
2013-08-08 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 9.265 - - - - 0 - 0.00%
2012-10-08 0 0.270 0.250 0.285 - - 0 0 - 9.265 8.578 9.779 - - 0 - 0.00%
2012-10-05 0 0.270 0.216 0.285 - - 0 0 - 9.265 7.412 9.779 - - 0 - 0.00%
2012-10-04 0 0.270 0.218 0.285 - - 0 0 - 9.265 7.480 9.779 - - 0 - 0.00%
2012-10-03 0 0.270 0.245 0.285 - - 0 0 - 9.265 8.407 9.779 - - 0 - 0.00%
2012-09-28 0 0.270 0.240 0.270 0.270 0.270 80,000 20,100 0.2513 9.265 8.235 9.265 9.265 9.265 2,331 8.6212 -1.82%
2012-09-27 0 0.275 0.229 0.275 - - 0 0 - 9.436 7.858 9.436 - - 0 - -1.79%
2012-09-26 0 0.280 0.202 0.280 - - 0 0 - 9.608 6.931 9.608 - - 0 - -1.75%
2012-09-25 0 0.285 0.230 0.285 - - 0 0 - 9.779 7.892 9.779 - - 0 - -3.39%
2012-09-24 0 0.295 0.202 0.295 - - 0 0 - 10.12 6.931 10.12 - - 0 - 0.00%
2012-09-21 0 0.295 0.221 0.295 - - 0 0 - 10.12 7.583 10.12 - - 0 - 0.00%
2012-09-20 0 0.295 0.231 0.295 - - 0 0 - 10.12 7.926 10.12 - - 0 - 0.00%
2012-09-19 0 0.295 0.245 0.300 0.295 0.295 10,000 2,950 0.2950 10.12 8.407 10.29 10.12 10.12 291 10.122 20.41%
2012-09-18 0 0.245 0.242 0.295 0.245 0.245 10,000 2,450 0.2450 8.407 8.304 10.12 8.407 8.407 291 8.4068 1.24%
2012-09-17 0 0.242 0.242 0.295 0.240 0.241 21,000 5,040 0.2400 8.304 8.304 10.12 8.235 8.270 612 8.2352 -13.57%
2012-09-14 0 0.280 0.226 0.290 - - 0 0 - 9.608 7.755 9.951 - - 0 - 0.00%
2012-09-13 0 0.280 0.250 0.280 - - 0 0 - 9.608 8.578 9.608 - - 0 - 0.00%
2012-09-12 0 0.280 0.245 0.290 0.250 0.280 56,000 15,200 0.2714 9.608 8.407 9.951 8.578 9.608 1,632 9.3136 12.00%
2012-09-11 0 0.250 0.250 0.270 0.230 0.270 57,000 13,840 0.2428 8.578 8.578 9.265 7.892 9.265 1,661 8.3315 -12.28%
2012-09-10 0 0.285 0.216 0.285 - - 9,000 1,764 0.1960 9.779 7.412 9.779 - - 262 6.7254 -1.72%
2012-09-07 0 0.290 0.231 0.290 - - 0 0 - 9.951 7.926 9.951 - - 0 - 0.00%
2012-09-06 0 0.290 0.238 0.300 - - 0 0 - 9.951 8.167 10.29 - - 0 - 0.00%
2012-09-05 0 0.290 0.227 0.295 - - 0 0 - 9.951 7.789 10.12 - - 0 - 0.00%
2012-09-04 0 0.290 0.216 0.295 0.290 0.290 40,000 11,600 0.2900 9.951 7.412 10.12 9.951 9.951 1,166 9.9509 -3.33%
2012-09-03 0 0.300 0.226 0.305 0.300 0.300 200,000 60,000 0.3000 10.29 7.755 10.47 10.29 10.29 5,829 10.294 1.69%
2012-08-31 0 0.295 0.275 0.310 - - 0 0 - 10.12 9.436 10.64 - - 0 - 0.00%
2012-08-30 0 0.295 0.275 0.310 - - 0 0 - 10.12 9.436 10.64 - - 0 - 0.00%
2012-08-29 0 0.295 0.226 0.300 0.295 0.295 20,000 5,900 0.2950 10.12 7.755 10.29 10.12 10.12 583 10.122 7.27%
2012-08-28 0 0.275 0.270 0.310 - - 5,000 1,250 0.2500 9.436 9.265 10.64 - - 146 8.5783 0.00%
2012-08-27 0 0.275 0.275 0.280 0.270 0.280 20,000 5,500 0.2750 9.436 9.436 9.608 9.265 9.608 583 9.4362 -1.79%
2012-08-24 0 0.280 0.280 0.290 0.280 0.280 200,000 56,000 0.2800 9.608 9.608 9.951 9.608 9.608 5,829 9.6077 -3.45%
2012-08-23 0 0.290 0.280 0.295 - - 25,500 6,975 0.2735 9.951 9.608 10.12 - - 743 9.3857 0.00%
2012-08-22 0 0.290 0.285 0.290 0.290 0.290 10,000 2,900 0.2900 9.951 9.779 9.951 9.951 9.951 291 9.9509 -1.69%
2012-08-21 0 0.295 0.285 0.310 0.295 0.295 20,000 5,900 0.2950 10.12 9.779 10.64 10.12 10.12 583 10.122 0.00%
2012-08-20 0 0.295 0.295 0.300 0.290 0.290 140,000 40,600 0.2900 10.12 10.12 10.29 9.951 9.951 4,080 9.9509 -4.84%
2012-08-17 0 0.310 0.285 0.310 - - 5,000 1,300 0.2600 10.64 9.779 10.64 - - 146 8.9215 0.00%
2012-08-16 0 0.310 0.280 0.315 0.280 0.310 340,000 97,300 0.2862 10.64 9.608 10.81 9.608 10.64 9,909 9.8197 10.71%
2012-08-15 0 0.280 0.275 0.295 0.280 0.290 65,000 18,175 0.2796 9.608 9.436 10.12 9.608 9.951 1,894 9.5945 -6.67%
2012-08-14 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 10.29 10.29 10.98 10.29 10.29 583 10.294 21.95%
2012-08-13 0 0.246 0.246 0.300 - - 0 0 - 8.441 8.441 10.29 - - 0 - 0.00%
2012-08-10 0 0.246 0.246 0.300 - - 0 0 - 8.441 8.441 10.29 - - 0 - 0.00%
2012-08-09 0 0.246 0.246 0.300 0.246 0.255 20,000 5,010 0.2505 8.441 8.441 10.29 8.441 8.750 583 8.5955 0.00%
2012-08-08 0 0.246 0.246 0.255 0.246 0.246 100,000 24,600 0.2460 8.441 8.441 8.750 8.441 8.441 2,914 8.4411 0.00%
2012-08-07 0 0.246 0.246 0.255 - - 0 0 - 8.441 8.441 8.750 - - 0 - 0.00%
2012-08-06 0 0.246 0.246 0.255 - - 5,000 1,180 0.2360 8.441 8.441 8.750 - - 146 8.0979 0.41%
2012-08-03 0 0.245 0.245 0.255 0.245 0.245 30,000 7,350 0.2450 8.407 8.407 8.750 8.407 8.407 874 8.4068 0.00%
2012-08-02 0 0.245 0.245 0.255 0.245 0.250 125,000 30,975 0.2478 8.407 8.407 8.750 8.407 8.578 3,643 8.5028 0.00%
2012-08-01 0 0.245 0.245 0.255 - - 0 0 - 8.407 8.407 8.750 - - 0 - 0.00%
2012-07-31 0 0.245 0.245 0.255 0.245 0.245 400,000 98,000 0.2450 8.407 8.407 8.750 8.407 8.407 11,657 8.4068 0.00%
2012-07-30 0 0.245 0.245 0.255 - - 0 0 - 8.407 8.407 8.750 - - 0 - 0.00%
2012-07-27 0 0.245 0.245 0.255 - - 0 0 - 8.407 8.407 8.750 - - 0 - 0.00%
2012-07-26 0 0.245 0.245 0.250 0.245 0.245 60,000 14,700 0.2450 8.407 8.407 8.578 8.407 8.407 1,749 8.4068 0.00%
2012-07-25 0 0.245 0.245 0.270 0.245 0.245 30,000 7,350 0.2450 8.407 8.407 9.265 8.407 8.407 874 8.4068 0.00%
2012-07-24 0 0.245 0.245 0.255 - - 0 0 - 8.407 8.407 8.750 - - 0 - 0.00%
2012-07-23 0 0.245 0.245 0.250 0.245 0.245 180,000 44,100 0.2450 8.407 8.407 8.578 8.407 8.407 5,246 8.4068 -0.41%
2012-07-20 0 0.246 0.250 0.270 - - 0 0 - 8.441 8.578 9.265 - - 0 - 0.41%
2012-07-19 0 0.245 0.245 0.270 0.245 0.245 60,000 14,700 0.2450 8.407 8.407 9.265 8.407 8.407 1,749 8.4068 0.00%
2012-07-18 0 0.245 0.240 0.280 0.245 0.245 215,000 52,600 0.2447 8.407 8.235 9.608 8.407 8.407 6,266 8.3948 -1.61%
2012-07-17 0 0.249 0.240 0.285 0.249 0.249 65,000 16,140 0.2483 8.544 8.235 9.779 8.544 8.544 1,894 8.5203 -0.40%
2012-07-16 0 0.250 0.249 0.290 - - 0 0 - 8.578 8.544 9.951 - - 0 - 0.00%
2012-07-13 0 0.250 0.249 0.250 0.250 0.250 20,000 5,000 0.2500 8.578 8.544 8.578 8.578 8.578 583 8.5783 0.40%
2012-07-12 0 0.249 0.249 0.250 0.249 0.250 70,000 17,440 0.2491 8.544 8.544 8.578 8.544 8.578 2,040 8.5489 -0.40%
2012-07-11 0 0.250 0.230 0.260 0.250 0.250 90,000 22,500 0.2500 8.578 7.892 8.921 8.578 8.578 2,623 8.5783 0.00%
2012-07-10 0 0.250 0.250 0.280 0.250 0.250 10,000 2,500 0.2500 8.578 8.578 9.608 8.578 8.578 291 8.5783 0.00%
2012-07-09 0 0.250 0.230 0.250 0.250 0.250 100,000 25,000 0.2500 8.578 7.892 8.578 8.578 8.578 2,914 8.5783 0.00%
2012-07-06 0 0.250 0.250 0.270 0.250 0.250 10,000 2,500 0.2500 8.578 8.578 9.265 8.578 8.578 291 8.5783 0.00%
2012-07-05 0 0.250 0.250 0.260 0.250 0.250 160,000 40,000 0.2500 8.578 8.578 8.921 8.578 8.578 4,663 8.5783 -3.85%
2012-07-04 0 0.260 0.250 0.260 - - 3,000 690 0.2300 8.921 8.578 8.921 - - 87 7.8921 -3.70%
2012-07-03 0 0.270 0.223 0.270 - - 0 0 - 9.265 7.652 9.265 - - 0 - 0.00%
2012-06-29 0 0.270 0.240 0.270 0.250 0.270 70,000 18,300 0.2614 9.265 8.235 9.265 8.578 9.265 2,040 8.9705 8.00%
2012-06-28 0 0.250 0.230 0.270 0.250 0.250 37,000 8,830 0.2386 8.578 7.892 9.265 8.578 8.578 1,078 8.1888 0.00%
2012-06-27 0 0.250 0.250 0.260 0.250 0.250 168,500 42,040 0.2495 8.578 8.578 8.921 8.578 8.578 4,911 8.5610 0.00%
2012-06-26 0 0.250 0.250 0.275 0.250 0.250 70,000 17,500 0.2500 8.578 8.578 9.436 8.578 8.578 2,040 8.5783 -3.85%
2012-06-25 0 0.260 0.250 0.270 0.260 0.260 50,000 13,000 0.2600 8.921 8.578 9.265 8.921 8.921 1,457 8.9215 0.00%
2012-06-22 0 0.260 0.211 0.270 0.250 0.260 48,000 11,930 0.2485 8.921 7.240 9.265 8.578 8.921 1,399 8.5283 4.00%
2012-06-21 0 0.250 0.240 0.275 - - 0 0 - 8.578 8.235 9.436 - - 0 - 0.00%
2012-06-20 0 0.250 0.202 0.275 0.250 0.250 144,000 35,780 0.2485 8.578 6.931 9.436 8.578 8.578 4,197 8.5259 -10.71%
2012-06-19 0 0.280 0.250 0.280 0.280 0.280 100,000 28,000 0.2800 9.608 8.578 9.608 9.608 9.608 2,914 9.6077 0.00%
2012-06-18 0 0.280 0.250 0.280 - - 2,000 460 0.2300 9.608 8.578 9.608 - - 58 7.8921 0.00%
2012-06-15 0 0.280 0.238 0.280 0.280 0.280 10,000 2,800 0.2800 9.608 8.167 9.608 9.608 9.608 291 9.6077 12.00%
2012-06-14 0 0.250 0.250 0.280 0.250 0.250 10,000 2,500 0.2500 8.578 8.578 9.608 8.578 8.578 291 8.5783 -1.96%
2012-06-13 0 0.255 0.239 0.255 - - 0 0 - 8.750 8.201 8.750 - - 0 - 0.00%
2012-06-12 0 0.255 0.255 0.280 0.240 0.255 25,000 6,100 0.2440 8.750 8.750 9.608 8.235 8.750 729 8.3724 -13.56%
2012-06-11 0 0.295 0.260 0.295 0.260 0.295 20,000 5,550 0.2775 10.12 8.921 10.12 8.921 10.12 583 9.5219 3.51%
2012-06-08 0 0.285 0.250 0.300 0.270 0.285 79,000 21,960 0.2780 9.779 8.578 10.29 9.265 9.779 2,302 9.5382 5.56%
2012-06-07 0 0.270 0.255 0.325 0.245 0.270 233,000 59,515 0.2554 9.265 8.750 11.15 8.407 9.265 6,790 8.7646 3.85%
2012-06-06 0 0.260 0.260 0.275 0.260 0.260 51,000 13,250 0.2598 8.921 8.921 9.436 8.921 8.921 1,486 8.9147 -5.45%
2012-06-05 0 0.275 0.240 0.280 0.275 0.335 2,375,000 725,175 0.3053 9.436 8.235 9.608 9.436 11.49 69,215 10.477 -11.29%
2012-06-04 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2012-03-30 0 0.310 0.285 0.315 0.300 0.310 7,700,000 2,318,250 0.3011 10.64 9.779 10.81 10.29 10.64 224,403 10.331 0.00%
2012-03-29 0 0.310 0.295 0.310 0.300 0.310 2,233,000 675,320 0.3024 10.64 10.12 10.64 10.29 10.64 65,077 10.377 1.64%
2012-03-28 0 0.305 0.300 0.310 0.300 0.305 410,000 124,050 0.3026 10.47 10.29 10.64 10.29 10.47 11,949 10.382 1.67%
2012-03-27 0 0.300 0.295 0.360 0.295 0.300 180,000 53,850 0.2992 10.29 10.12 12.35 10.12 10.29 5,246 10.265 -1.64%
2012-03-26 0 0.305 0.290 0.350 0.295 0.305 260,000 78,500 0.3019 10.47 9.951 12.01 10.12 10.47 7,577 10.360 1.67%
2012-03-23 0 0.300 0.295 0.300 0.295 0.305 5,794,000 1,739,175 0.3002 10.29 10.12 10.29 10.12 10.47 168,856 10.300 -3.23%
2012-03-22 0 0.310 0.310 0.320 0.305 0.325 4,210,000 1,308,850 0.3109 10.64 10.64 10.98 10.47 11.15 122,693 10.668 -8.82%
2012-03-21 0 0.340 0.305 0.340 0.300 0.350 7,510,000 2,459,900 0.3275 11.67 10.47 11.67 10.29 12.01 218,865 11.239 3.03%
2012-03-20 0 0.330 0.305 0.350 0.295 0.330 9,671,000 2,910,030 0.3009 11.32 10.47 12.01 10.12 11.32 281,844 10.325 4.76%
2012-03-19 0 0.315 0.315 0.340 0.315 0.370 5,309,000 1,768,820 0.3332 10.81 10.81 11.67 10.81 12.70 154,721 11.432 -19.23%
2012-03-16 0 0.390 0.360 0.390 - - 2,000 690 0.3450 13.38 12.35 13.38 - - 58 11.838 0.00%
2012-03-15 0 0.390 0.360 0.390 - - 0 0 - 13.38 12.35 13.38 - - 0 - -2.50%
2012-03-14 0 0.400 0.380 0.400 0.400 0.400 36,000 14,100 0.3917 13.73 13.04 13.73 13.73 13.73 1,049 13.439 8.11%
2012-03-13 0 0.370 0.370 0.400 - - 0 0 - 12.70 12.70 13.73 - - 0 - 0.00%
2012-03-12 0 0.370 0.370 0.405 0.365 0.370 120,000 44,350 0.3696 12.70 12.70 13.90 12.52 12.70 3,497 12.682 -7.50%
2012-03-09 0 0.400 0.385 0.400 0.400 0.400 130,000 52,000 0.4000 13.73 13.21 13.73 13.73 13.73 3,789 13.725 5.26%
2012-03-08 0 0.380 0.375 0.400 0.380 0.405 220,000 86,600 0.3936 13.04 12.87 13.73 13.04 13.90 6,412 13.507 -3.80%
2012-03-07 0 0.395 0.360 0.400 0.385 0.395 1,950,000 768,600 0.3942 13.55 12.35 13.73 13.21 13.55 56,829 13.525 1.28%
2012-03-06 0 0.390 0.375 0.400 0.390 0.400 125,000 49,175 0.3934 13.38 12.87 13.73 13.38 13.73 3,643 13.499 -4.88%
2012-03-05 0 0.410 0.370 0.410 0.405 0.435 90,000 38,100 0.4233 14.07 12.70 14.07 13.90 14.93 2,623 14.526 2.50%
2012-03-02 0 0.400 0.400 0.415 0.395 0.415 655,000 262,825 0.4013 13.73 13.73 14.24 13.55 14.24 19,089 13.769 8.11%
2012-03-01 0 0.370 0.370 0.400 0.365 0.390 460,000 174,550 0.3795 12.70 12.70 13.73 12.52 13.38 13,406 13.020 -5.13%
2012-02-29 0 0.390 0.380 0.400 0.380 0.430 1,181,000 484,850 0.4105 13.38 13.04 13.73 13.04 14.75 34,418 14.087 -9.30%
2012-02-28 0 0.430 0.385 0.475 0.355 0.430 8,266,000 3,184,480 0.3853 14.75 13.21 16.30 12.18 14.75 240,898 13.219 22.86%
2012-02-27 0 0.350 0.350 0.385 0.350 0.350 120,000 42,000 0.3500 12.01 12.01 13.21 12.01 12.01 3,497 12.010 0.00%
2012-02-24 0 0.350 0.350 0.385 - - 0 0 - 12.01 12.01 13.21 - - 0 - 0.00%
2012-02-23 0 0.350 0.350 0.375 0.345 0.345 25,000 8,475 0.3390 12.01 12.01 12.87 11.84 11.84 729 11.632 1.45%
2012-02-22 0 0.345 0.345 0.355 0.345 0.350 300,000 103,550 0.3452 11.84 11.84 12.18 11.84 12.01 8,743 11.844 -2.82%
2012-02-21 0 0.355 0.355 0.365 0.345 0.390 617,000 227,790 0.3692 12.18 12.18 12.52 11.84 13.38 17,981 12.668 2.90%
2012-02-20 0 0.345 0.345 0.360 0.345 0.345 217,500 74,887 0.3443 11.84 11.84 12.35 11.84 11.84 6,339 11.814 1.47%
2012-02-17 0 0.340 0.340 0.345 0.290 0.350 330,000 106,450 0.3226 11.67 11.67 11.84 9.951 12.01 9,617 11.069 -2.86%
2012-02-16 0 0.350 0.350 0.395 0.350 0.350 10,000 3,500 0.3500 12.01 12.01 13.55 12.01 12.01 291 12.010 0.00%
2012-02-15 0 0.350 0.350 0.365 0.350 0.355 403,000 141,240 0.3505 12.01 12.01 12.52 12.01 12.18 11,745 12.026 -2.78%
2012-02-14 0 0.360 0.355 0.370 0.360 0.360 30,000 10,800 0.3600 12.35 12.18 12.70 12.35 12.35 874 12.353 -1.37%
2012-02-13 0 0.365 0.355 0.380 0.355 0.365 190,000 67,850 0.3571 12.52 12.18 13.04 12.18 12.52 5,537 12.253 -5.19%
2012-02-10 0 0.385 0.380 0.400 0.380 0.385 460,000 176,100 0.3828 13.21 13.04 13.73 13.04 13.21 13,406 13.136 -8.33%
2012-02-09 0 0.420 0.385 0.420 0.385 0.420 1,210,000 480,200 0.3969 14.41 13.21 14.41 13.21 14.41 35,263 13.618 10.53%
2012-02-08 0 0.380 0.375 0.390 0.380 0.390 280,000 107,000 0.3821 13.04 12.87 13.38 13.04 13.38 8,160 13.113 -5.00%
2012-02-07 0 0.400 0.375 0.405 0.375 0.405 2,214,000 879,700 0.3973 13.73 12.87 13.90 12.87 13.90 64,523 13.634 1.27%
2012-02-06 0 0.395 0.385 0.400 0.380 0.395 6,330,000 2,466,750 0.3897 13.55 13.21 13.73 13.04 13.55 184,476 13.372 6.76%
2012-02-03 0 0.370 0.355 0.375 - - 0 0 - 12.70 12.18 12.87 - - 0 - 0.00%
2012-02-02 0 0.370 0.360 0.380 0.370 0.370 20,000 7,400 0.3700 12.70 12.35 13.04 12.70 12.70 583 12.696 -2.63%
2012-02-01 0 0.380 0.360 0.380 0.360 0.380 150,000 56,400 0.3760 13.04 12.35 13.04 12.35 13.04 4,371 12.902 5.56%
2012-01-31 0 0.360 0.360 0.380 0.360 0.385 8,651,500 3,307,875 0.3823 12.35 12.35 13.04 12.35 13.21 252,132 13.120 -4.00%
2012-01-30 0 0.375 0.350 0.385 0.355 0.375 30,000 11,050 0.3683 12.87 12.01 13.21 12.18 12.87 874 12.639 5.63%
2012-01-27 0 0.355 0.355 0.365 0.350 0.365 158,000 56,780 0.3594 12.18 12.18 12.52 12.01 12.52 4,605 12.331 0.00%
2012-01-26 0 0.355 0.345 0.365 0.355 0.355 110,000 39,050 0.3550 12.18 11.84 12.52 12.18 12.18 3,206 12.181 0.00%
2012-01-20 0 0.355 0.355 0.365 0.355 0.355 40,000 14,200 0.3550 12.18 12.18 12.52 12.18 12.18 1,166 12.181 0.00%
2012-01-19 0 0.355 0.355 0.365 0.355 0.365 956,000 339,975 0.3556 12.18 12.18 12.52 12.18 12.52 27,861 12.203 0.00%
2012-01-18 0 0.355 0.340 0.355 0.360 0.360 120,000 43,200 0.3600 12.18 11.67 12.18 12.35 12.35 3,497 12.353 -1.39%
2012-01-17 0 0.360 0.335 0.360 0.350 0.360 403,000 142,320 0.3532 12.35 11.49 12.35 12.01 12.35 11,745 12.118 2.86%
2012-01-16 0 0.350 0.335 0.350 0.355 0.360 290,000 103,000 0.3552 12.01 11.49 12.01 12.18 12.35 8,452 12.187 -1.41%
2012-01-13 0 0.355 0.350 0.355 0.355 0.355 132,000 46,780 0.3544 12.18 12.01 12.18 12.18 12.18 3,847 12.160 4.41%
2012-01-12 0 0.340 0.340 0.360 0.340 0.365 1,700,000 596,050 0.3506 11.67 11.67 12.35 11.67 12.52 49,543 12.031 -1.45%
2012-01-11 0 0.345 0.325 0.375 0.345 0.360 420,000 146,600 0.3490 11.84 11.15 12.87 11.84 12.35 12,240 11.977 -9.21%
2012-01-10 0 0.380 0.350 0.380 0.340 0.380 3,132,000 1,133,460 0.3619 13.04 12.01 13.04 11.67 13.04 91,277 12.418 8.57%
2012-01-09 0 0.350 0.350 0.375 0.350 0.350 20,000 7,000 0.3500 12.01 12.01 12.87 12.01 12.01 583 12.010 0.00%
2012-01-06 0 0.350 0.350 0.380 0.350 0.385 295,000 111,125 0.3767 12.01 12.01 13.04 12.01 13.21 8,597 12.926 -6.67%
2012-01-05 0 0.375 0.350 0.375 0.375 0.380 2,053,000 769,870 0.3750 12.87 12.01 12.87 12.87 13.04 59,831 12.867 0.00%
2012-01-04 0 0.375 0.350 0.380 0.355 0.395 1,657,000 622,910 0.3759 12.87 12.01 13.04 12.18 13.55 48,290 12.899 10.29%
2012-01-03 0 0.340 0.330 0.390 0.340 0.415 170,000 65,550 0.3856 11.67 11.32 13.38 11.67 14.24 4,954 13.231 -2.86%
2011-12-30 0 0.350 0.350 0.415 0.350 0.380 70,000 26,000 0.3714 12.01 12.01 14.24 12.01 13.04 2,040 12.745 0.00%
2011-12-29 0 0.350 0.350 0.400 0.350 0.350 11,000 3,830 0.3482 12.01 12.01 13.73 12.01 12.01 321 11.947 0.00%
2011-12-28 0 0.350 0.350 0.410 0.350 0.370 334,000 121,920 0.3650 12.01 12.01 14.07 12.01 12.70 9,734 12.525 -6.67%
2011-12-23 0 0.375 0.375 0.415 0.375 0.435 3,660,000 1,510,150 0.4126 12.87 12.87 14.24 12.87 14.93 106,664 14.158 1.35%
2011-12-22 0 0.370 0.370 0.400 0.370 0.435 436,000 181,230 0.4157 12.70 12.70 13.73 12.70 14.93 12,706 14.263 -5.13%
2011-12-21 0 0.390 0.335 0.405 0.335 0.335 20,000 6,700 0.3350 13.38 11.49 13.90 11.49 11.49 583 11.495 0.00%
2011-12-20 0 0.390 0.385 0.410 0.380 0.420 154,500 60,395 0.3909 13.38 13.21 14.07 13.04 14.41 4,503 13.413 1.30%
2011-12-19 0 0.385 0.200 0.410 0.385 0.385 50,000 19,250 0.3850 13.21 6.863 14.07 13.21 13.21 1,457 13.211 0.00%
2011-12-16 0 0.385 0.320 0.450 - - 0 0 - 13.21 10.98 15.44 - - 0 - 0.00%
2011-12-15 0 0.385 0.380 0.430 - - 0 0 - 13.21 13.04 14.75 - - 0 - 0.00%
2011-12-14 0 0.385 0.385 0.430 0.385 0.435 152,000 64,570 0.4248 13.21 13.21 14.75 13.21 14.93 4,430 14.576 -6.10%
2011-12-13 0 0.410 0.410 0.435 0.410 0.410 263,000 107,830 0.4100 14.07 14.07 14.93 14.07 14.07 7,665 14.068 2.50%
2011-12-12 0 0.400 0.400 0.435 0.400 0.410 486,000 197,900 0.4072 13.73 13.73 14.93 13.73 14.07 14,164 13.972 -1.23%
2011-12-09 0 0.405 0.405 0.420 0.405 0.405 10,000 4,050 0.4050 13.90 13.90 14.41 13.90 13.90 291 13.897 -3.57%
2011-12-08 0 0.420 0.420 0.430 0.420 0.435 304,500 129,850 0.4264 14.41 14.41 14.75 14.41 14.93 8,874 14.632 -2.33%
2011-12-07 0 0.430 0.430 0.450 0.395 0.450 1,142,000 491,170 0.4301 14.75 14.75 15.44 13.55 15.44 33,282 14.758 10.26%
2011-12-06 0 0.390 0.390 0.400 0.390 0.390 42,000 16,380 0.3900 13.38 13.38 13.73 13.38 13.38 1,224 13.382 -1.27%
2011-12-05 0 0.395 0.395 0.420 0.390 0.400 219,000 87,010 0.3973 13.55 13.55 14.41 13.38 13.73 6,382 13.633 0.00%
2011-12-02 0 0.395 0.395 0.420 0.395 0.395 68,000 26,860 0.3950 13.55 13.55 14.41 13.55 13.55 1,982 13.554 -5.95%
2011-12-01 0 0.420 0.405 0.420 0.380 0.420 80,000 31,765 0.3971 14.41 13.90 14.41 13.04 14.41 2,331 13.625 7.69%
2011-11-30 0 0.039 0.039 0.040 0.039 0.041 5,045,000 200,085 0.0397 13.38 13.38 13.73 13.38 14.07 14,703 13.609 -7.14%
2011-11-29 0 0.042 0.041 0.042 0.040 0.045 7,375,000 301,840 0.0409 14.41 14.07 14.41 13.73 15.44 21,493 14.044 -2.33%
2011-11-28 0 0.043 0.042 0.043 0.042 0.045 7,600,000 324,600 0.0427 14.75 14.41 14.75 14.41 15.44 22,149 14.655 -4.44%
2011-11-25 0 0.045 0.043 0.047 0.038 0.048 20,300,000 873,790 0.0430 15.44 14.75 16.13 13.04 16.47 59,161 14.770 15.38%
2011-11-24 0 0.039 0.039 0.040 0.038 0.039 3,510,000 135,300 0.0385 13.38 13.38 13.73 13.04 13.38 10,229 13.227 2.63%
2011-11-23 0 0.038 0.038 0.041 0.037 0.040 1,740,000 67,520 0.0388 13.04 13.04 14.07 12.70 13.73 5,071 13.315 0.00%
2011-11-22 0 0.038 0.038 0.040 0.038 0.040 575,000 22,630 0.0394 13.04 13.04 13.73 13.04 13.73 1,676 13.505 -5.00%
2011-11-21 0 0.040 0.038 0.041 0.037 0.040 7,380,000 284,470 0.0385 13.73 13.04 14.07 12.70 13.73 21,508 13.226 0.00%
2011-11-18 0 0.040 0.038 0.042 0.038 0.040 4,320,000 171,900 0.0398 13.73 13.04 14.41 13.04 13.73 12,590 13.654 0.00%
2011-11-17 0 0.040 0.038 0.040 0.040 0.040 670,000 26,800 0.0400 13.73 13.04 13.73 13.73 13.73 1,953 13.725 0.00%
2011-11-16 0 0.040 0.038 0.040 0.035 0.042 9,200,000 348,600 0.0379 13.73 13.04 13.73 12.01 14.41 26,812 13.002 11.11%
2011-11-15 0 0.036 0.036 0.037 0.036 0.040 3,200,000 118,600 0.0371 12.35 12.35 12.70 12.35 13.73 9,326 12.717 -5.26%
2011-11-14 0 0.038 0.036 0.038 0.036 0.039 3,815,000 144,140 0.0378 13.04 12.35 13.04 12.35 13.38 11,118 12.964 5.56%
2011-11-11 0 0.036 0.035 0.036 0.035 0.036 8,100,000 284,100 0.0351 12.35 12.01 12.35 12.01 12.35 23,606 12.035 0.00%
2011-11-10 0 0.036 0.034 0.037 0.034 0.037 1,120,000 39,790 0.0355 12.35 11.67 12.70 11.67 12.70 3,264 12.190 5.88%
2011-11-09 0 0.034 0.034 0.037 0.034 0.036 740,000 25,390 0.0343 11.67 11.67 12.70 11.67 12.35 2,157 11.773 0.00%
2011-11-08 0 0.034 0.034 0.037 0.033 0.035 10,660,000 362,090 0.0340 11.67 11.67 12.70 11.32 12.01 31,067 11.655 -2.86%
2011-11-07 0 0.035 0.035 0.036 0.033 0.035 6,175,000 206,585 0.0335 12.01 12.01 12.35 11.32 12.01 17,996 11.480 0.00%
2011-11-04 0 0.035 0.035 0.036 0.034 0.038 12,430,000 445,565 0.0358 12.01 12.01 12.35 11.67 13.04 36,225 12.300 0.00%
2011-11-03 0 0.035 0.035 0.037 0.031 0.040 84,820,000 2,910,625 0.0343 12.01 12.01 12.70 10.64 13.73 247,193 11.775 -12.50%
2011-11-02 0 0.040 0.040 0.042 0.035 0.044 8,890,000 350,040 0.0394 13.73 13.73 14.41 12.01 15.10 25,908 13.511 -16.67%
2011-11-01 0 0.048 0.043 0.048 0.048 0.048 480,000 23,040 0.0480 16.47 14.75 16.47 16.47 16.47 1,399 16.470 0.00%
2011-10-31 0 0.048 0.044 0.049 - - 0 0 - 16.47 15.10 16.81 - - 0 - 0.00%
2011-10-28 0 0.048 0.045 0.050 0.048 0.048 600,000 28,800 0.0480 16.47 15.44 17.16 16.47 16.47 1,749 16.470 0.00%
2011-10-27 0 0.048 0.046 0.052 0.039 0.051 2,930,000 128,950 0.0440 16.47 15.78 17.84 13.38 17.50 8,539 15.101 17.07%
2011-10-26 0 0.041 0.041 0.043 0.040 0.041 970,000 39,620 0.0408 14.07 14.07 14.75 13.73 14.07 2,827 14.015 5.13%
2011-10-25 0 0.039 0.039 0.041 0.038 0.041 3,090,000 122,000 0.0395 13.38 13.38 14.07 13.04 14.07 9,005 13.548 0.00%
2011-10-24 0 0.039 0.038 0.039 0.038 0.040 2,490,000 95,790 0.0385 13.38 13.04 13.38 13.04 13.73 7,257 13.200 -2.50%
2011-10-21 0 0.040 0.038 0.040 0.039 0.040 2,290,000 89,360 0.0390 13.73 13.04 13.73 13.38 13.73 6,674 13.390 -4.76%
2011-10-20 0 0.042 0.040 0.042 0.039 0.042 1,530,000 60,720 0.0397 14.41 13.73 14.41 13.38 14.41 4,459 13.618 -6.67%
2011-10-19 0 0.045 0.042 0.046 0.045 0.045 90,000 4,050 0.0450 15.44 14.41 15.78 15.44 15.44 262 15.441 -2.17%
2011-10-18 0 0.046 0.044 0.046 0.040 0.049 2,690,000 121,870 0.0453 15.78 15.10 15.78 13.73 16.81 7,840 15.546 -16.36%
2011-10-17 0 0.055 0.050 0.055 0.050 0.055 3,050,000 131,700 0.0432 18.87 17.16 18.87 17.16 18.87 8,889 14.817 10.00%
2011-10-14 0 0.050 0.045 0.052 - - 0 0 - 17.16 15.44 17.84 - - 0 - 0.00%
2011-10-13 0 0.050 0.049 0.054 0.048 0.050 3,505,000 174,730 0.0499 17.16 16.81 18.53 16.47 17.16 10,215 17.106 4.17%
2011-10-12 0 0.048 0.043 0.048 - - 0 0 - 16.47 14.75 16.47 - - 0 - -2.04%
2011-10-11 0 0.049 0.042 0.049 0.045 0.049 70,000 3,230 0.0461 16.81 14.41 16.81 15.44 16.81 204 15.833 8.89%
2011-10-10 0 0.045 0.039 0.045 - - 0 0 - 15.44 13.38 15.44 - - 0 - 0.00%
2011-10-07 0 0.045 0.045 0.054 0.039 0.039 50,000 1,950 0.0390 15.44 15.44 18.53 13.38 13.38 146 13.382 4.65%
2011-10-06 0 0.043 0.040 0.048 - - 0 0 - 14.75 13.73 16.47 - - 0 - 0.00%
2011-10-04 0 0.043 0.039 0.045 0.034 0.043 3,050,000 119,310 0.0391 14.75 13.38 15.44 11.67 14.75 8,889 13.423 7.50%
2011-10-03 0 0.040 0.041 0.044 0.034 0.040 60,000 2,100 0.0350 13.73 14.07 15.10 11.67 13.73 175 12.010 0.00%
2011-09-30 0 0.040 0.035 0.042 0.040 0.040 400,000 16,000 0.0400 13.73 12.01 14.41 13.73 13.73 1,166 13.725 0.00%
2011-09-28 0 0.040 0.042 0.045 0.038 0.038 630,000 23,940 0.0380 13.73 14.41 15.44 13.04 13.04 1,836 13.039 5.26%
2011-09-27 0 0.038 0.038 0.043 0.037 0.040 2,230,000 87,170 0.0391 13.04 13.04 14.75 12.70 13.73 6,499 13.413 -9.52%
2011-09-26 0 0.042 0.045 0.046 0.040 0.043 9,130,000 372,820 0.0408 14.41 15.44 15.78 13.73 14.75 26,608 14.012 -14.29%
2011-09-23 0 0.049 0.049 0.050 0.040 0.043 2,100,000 86,500 0.0412 16.81 16.81 17.16 13.73 14.75 6,120 14.134 6.52%
2011-09-22 0 0.046 0.046 0.050 0.046 0.050 3,715,000 179,680 0.0484 15.78 15.78 17.16 15.78 17.16 10,827 16.596 -14.81%
2011-09-21 0 0.054 0.047 0.054 - - 0 0 - 18.53 16.13 18.53 - - 0 - -1.82%
2011-09-20 0 0.055 0.046 0.055 - - 0 0 - 18.87 15.78 18.87 - - 0 - 0.00%
2011-09-19 0 0.055 0.048 0.056 - - 0 0 - 18.87 16.47 19.22 - - 0 - 0.00%
2011-09-16 0 0.055 0.053 0.056 0.049 0.055 690,000 36,630 0.0531 18.87 18.19 19.22 16.81 18.87 2,011 18.216 10.00%
2011-09-15 0 0.050 0.050 0.053 0.046 0.054 2,030,000 105,405 0.0519 17.16 17.16 18.19 15.78 18.53 5,916 17.817 0.00%
2011-09-14 0 0.050 0.046 0.050 0.044 0.050 400,000 19,810 0.0495 17.16 15.78 17.16 15.10 17.16 1,166 16.994 0.00%
2011-09-12 0 0.050 0.045 0.053 - - 0 0 - 17.16 15.44 18.19 - - 0 - 0.00%
2011-09-09 0 0.050 0.047 0.050 - - 0 0 - 17.16 16.13 17.16 - - 0 - -7.41%
2011-09-08 0 0.054 0.047 0.054 0.054 0.055 1,000,000 54,500 0.0545 18.53 16.13 18.53 18.53 18.87 2,914 18.701 5.88%
2011-09-07 0 0.051 0.047 0.055 - - 0 0 - 17.50 16.13 18.87 - - 0 - 0.00%
2011-09-06 0 0.051 0.047 0.053 0.048 0.051 1,390,000 67,990 0.0489 17.50 16.13 18.19 16.47 17.50 4,051 16.784 2.00%
2011-09-05 0 0.050 0.050 0.052 0.046 0.050 405,000 19,400 0.0479 17.16 17.16 17.84 15.78 17.16 1,180 16.437 -9.09%
2011-09-02 0 0.055 0.050 0.055 0.056 0.056 50,000 2,800 0.0560 18.87 17.16 18.87 19.22 19.22 146 19.215 -1.79%
2011-09-01 0 0.056 0.053 0.056 0.048 0.057 4,615,000 252,060 0.0546 19.22 18.19 19.22 16.47 19.56 13,450 18.741 19.15%
2011-08-31 0 0.047 0.044 0.047 0.043 0.047 1,520,000 67,760 0.0446 16.13 15.10 16.13 14.75 16.13 4,430 15.297 -2.08%
2011-08-30 0 0.048 0.047 0.048 0.047 0.050 1,620,000 77,460 0.0478 16.47 16.13 16.47 16.13 17.16 4,721 16.407 -4.00%
2011-08-29 0 0.050 0.048 0.050 0.050 0.055 2,160,000 109,000 0.0505 17.16 16.47 17.16 17.16 18.87 6,295 17.316 -3.85%
2011-08-26 0 0.052 0.043 0.054 0.052 0.053 3,990,000 207,600 0.0520 17.84 14.75 18.53 17.84 18.19 11,628 17.853 -1.89%
2011-08-25 0 0.053 0.052 0.053 0.052 0.053 920,000 47,860 0.0520 18.19 17.84 18.19 17.84 18.19 2,681 17.850 0.00%
2011-08-24 0 0.053 0.052 0.055 0.052 0.055 2,750,000 146,260 0.0532 18.19 17.84 18.87 17.84 18.87 8,014 18.250 1.92%
2011-08-23 0 0.052 0.052 0.055 0.052 0.052 70,000 3,640 0.0520 17.84 17.84 18.87 17.84 17.84 204 17.843 -5.45%
2011-08-22 0 0.055 0.052 0.062 0.050 0.055 3,585,000 189,095 0.0527 18.87 17.84 21.27 17.16 18.87 10,448 18.099 -1.79%
2011-08-19 0 0.056 0.051 0.060 0.050 0.056 340,000 18,490 0.0544 19.22 17.50 20.59 17.16 19.22 991 18.660 -3.45%
2011-08-18 0 0.058 0.058 0.060 0.058 0.058 1,150,000 66,700 0.0580 19.90 19.90 20.59 19.90 19.90 3,351 19.902 0.00%
2011-08-17 0 0.058 0.057 0.060 - - 0 0 - 19.90 19.56 20.59 - - 0 - 0.00%
2011-08-16 0 0.058 0.057 0.058 0.058 0.062 120,000 7,400 0.0617 19.90 19.56 19.90 19.90 21.27 350 21.160 -1.69%
2011-08-15 0 0.059 0.058 0.060 0.059 0.059 250,000 14,750 0.0590 20.24 19.90 20.59 20.24 20.24 729 20.245 -1.67%
2011-08-12 0 0.060 0.057 0.060 0.060 0.060 300,000 18,000 0.0600 20.59 19.56 20.59 20.59 20.59 874 20.588 0.00%
2011-08-11 0 0.060 0.055 0.060 0.051 0.061 930,000 51,230 0.0551 20.59 18.87 20.59 17.50 20.93 2,710 18.902 3.45%
2011-08-10 0 0.058 0.056 0.059 0.058 0.059 1,170,000 68,980 0.0590 19.90 19.22 20.24 19.90 20.24 3,410 20.230 7.41%
2011-08-09 0 0.054 0.054 0.058 0.050 0.059 2,290,000 133,560 0.0583 18.53 18.53 19.90 17.16 20.24 6,674 20.013 -8.47%
2011-08-08 0 0.059 0.053 0.060 0.050 0.060 2,850,000 164,070 0.0576 20.24 18.19 20.59 17.16 20.59 8,306 19.754 0.00%
2011-08-05 0 0.059 0.056 0.059 0.059 0.061 5,680,000 339,320 0.0597 20.24 19.22 20.24 20.24 20.93 16,553 20.499 -3.28%
2011-08-04 0 0.061 0.059 0.063 0.058 0.061 2,190,000 131,300 0.0600 20.93 20.24 21.62 19.90 20.93 6,382 20.572 3.39%
2011-08-03 0 0.059 0.059 0.061 0.059 0.060 130,000 7,770 0.0598 20.24 20.24 20.93 20.24 20.59 379 20.509 -3.28%
2011-08-02 0 0.061 0.060 0.062 0.060 0.061 620,000 37,220 0.0600 20.93 20.59 21.27 20.59 20.93 1,807 20.599 -3.17%
2011-08-01 0 0.063 0.063 0.067 0.062 0.067 4,290,000 269,970 0.0629 21.62 21.62 22.99 21.27 22.99 12,502 21.593 -4.55%
2011-07-29 0 0.066 0.062 0.067 - - 0 0 - 22.65 21.27 22.99 - - 0 - 0.00%
2011-07-28 0 0.066 0.061 0.066 0.060 0.069 1,240,000 75,840 0.0612 22.65 20.93 22.65 20.59 23.68 3,614 20.986 8.20%
2011-07-27 0 0.061 0.060 0.062 0.060 0.062 850,000 51,770 0.0609 20.93 20.59 21.27 20.59 21.27 2,477 20.899 -3.17%
2011-07-26 0 0.063 0.063 0.064 0.057 0.063 3,930,000 232,050 0.0590 21.62 21.62 21.96 19.56 21.62 11,453 20.261 0.00%
2011-07-25 0 0.063 0.063 0.064 0.063 0.063 230,000 14,490 0.0630 21.62 21.62 21.96 21.62 21.62 670 21.617 -1.56%
2011-07-22 0 0.064 0.062 0.064 0.058 0.064 3,060,000 186,950 0.0611 21.96 21.27 21.96 19.90 21.96 8,918 20.964 -3.03%
2011-07-21 0 0.066 0.062 0.066 0.066 0.066 30,000 1,980 0.0660 22.65 21.27 22.65 22.65 22.65 87 22.647 -2.94%
2011-07-20 0 0.068 0.067 0.068 0.067 0.068 1,020,000 68,740 0.0674 23.33 22.99 23.33 22.99 23.33 2,973 23.124 3.03%
2011-07-19 0 0.066 0.066 0.068 0.056 0.070 5,720,000 367,240 0.0642 22.65 22.65 23.33 19.22 24.02 16,670 22.030 -10.81%
2011-07-18 0 0.074 0.067 0.075 0.069 0.074 1,280,000 90,120 0.0704 25.39 22.99 25.73 23.68 25.39 3,730 24.159 10.45%
2011-07-15 0 0.067 0.067 0.069 0.067 0.070 1,290,000 88,060 0.0683 22.99 22.99 23.68 22.99 24.02 3,759 23.423 1.52%
2011-07-14 0 0.066 0.065 0.066 0.065 0.067 1,990,000 130,820 0.0657 22.65 22.30 22.65 22.30 22.99 5,799 22.557 -5.71%
2011-07-13 0 0.070 0.069 0.070 0.069 0.070 480,000 32,330 0.0674 24.02 23.68 24.02 23.68 24.02 1,399 23.111 4.48%
2011-07-12 0 0.067 0.067 0.069 0.065 0.069 1,030,000 69,490 0.0675 22.99 22.99 23.68 22.30 23.68 3,002 23.150 -5.63%
2011-07-11 0 0.071 0.067 0.071 0.071 0.072 530,000 38,630 0.0729 24.36 22.99 24.36 24.36 24.71 1,545 25.010 0.00%
2011-07-08 0 0.071 0.071 0.073 0.071 0.071 310,000 22,010 0.0710 24.36 24.36 25.05 24.36 24.36 903 24.362 0.00%
2011-07-07 0 0.071 0.071 0.072 - - 0 0 - 24.36 24.36 24.71 - - 0 - 1.43%
2011-07-06 0 0.070 0.070 0.073 0.070 0.073 70,000 5,020 0.0717 24.02 24.02 25.05 24.02 25.05 204 24.608 -4.11%
2011-07-05 0 0.073 0.070 0.073 - - 0 0 - 25.05 24.02 25.05 - - 0 - -1.35%
2011-07-04 0 0.074 0.070 0.074 0.069 0.074 2,245,000 163,085 0.0726 25.39 24.02 25.39 23.68 25.39 6,543 24.926 5.71%
2011-06-30 0 0.070 0.070 0.073 0.069 0.075 1,050,000 76,050 0.0724 24.02 24.02 25.05 23.68 25.73 3,060 24.853 -4.11%
2011-06-29 0 0.073 0.070 0.074 0.071 0.075 585,000 43,735 0.0748 25.05 24.02 25.39 24.36 25.73 1,705 25.653 1.39%
2011-06-28 0 0.072 0.069 0.074 0.071 0.072 350,000 25,050 0.0716 24.71 23.68 25.39 24.36 24.71 1,020 24.559 2.86%
2011-06-27 0 0.070 0.070 0.074 0.069 0.070 150,000 10,380 0.0692 24.02 24.02 25.39 23.68 24.02 437 23.745 0.00%
2011-06-24 0 0.070 0.070 0.073 0.070 0.070 390,000 27,300 0.0700 24.02 24.02 25.05 24.02 24.02 1,137 24.019 -4.11%
2011-06-23 0 0.073 0.069 0.075 0.067 0.073 2,350,000 165,360 0.0704 25.05 23.68 25.73 22.99 25.05 6,849 24.145 4.29%
2011-06-22 0 0.070 0.070 0.072 0.064 0.072 1,930,000 129,850 0.0673 24.02 24.02 24.71 21.96 24.71 5,625 23.086 0.00%
2011-06-21 0 0.070 0.068 0.072 0.066 0.075 3,980,000 281,180 0.0706 24.02 23.33 24.71 22.65 25.73 11,599 24.242 -2.78%
2011-06-20 0 0.072 0.072 0.073 0.072 0.072 500,000 36,000 0.0720 24.71 24.71 25.05 24.71 24.71 1,457 24.706 -1.37%
2011-06-17 0 0.073 0.073 0.075 0.073 0.073 1,800,000 131,400 0.0730 25.05 25.05 25.73 25.05 25.05 5,246 25.049 -2.67%
2011-06-16 0 0.075 0.074 0.076 0.070 0.075 6,140,000 450,460 0.0734 25.73 25.39 26.08 24.02 25.73 17,894 25.174 0.00%
2011-06-15 0 0.075 0.075 0.078 0.075 0.078 1,690,000 127,460 0.0754 25.73 25.73 26.76 25.73 26.76 4,925 25.879 -1.32%
2011-06-14 0 0.076 0.076 0.078 0.075 0.078 1,440,000 108,970 0.0757 26.08 26.08 26.76 25.73 26.76 4,197 25.966 -3.80%
2011-06-13 0 0.079 0.078 0.079 0.073 0.080 4,670,000 356,800 0.0764 27.11 26.76 27.11 25.05 27.45 13,610 26.216 8.22%
2011-06-10 0 0.073 0.073 0.075 0.073 0.075 1,992,000 147,402 0.0740 25.05 25.05 25.73 25.05 25.73 5,805 25.391 0.00%
2011-06-09 0 0.073 0.073 0.075 0.073 0.075 10,730,000 795,080 0.0741 25.05 25.05 25.73 25.05 25.73 31,271 25.426 -3.95%
2011-06-08 0 0.076 0.076 0.077 0.075 0.077 6,530,000 497,140 0.0761 26.08 26.08 26.42 25.73 26.42 19,031 26.123 0.00%
2011-06-07 0 0.076 0.076 0.077 0.075 0.079 10,310,000 796,560 0.0773 26.08 26.08 26.42 25.73 27.11 30,047 26.511 -3.80%
2011-06-03 0 0.079 0.076 0.079 0.075 0.079 4,380,000 337,270 0.0770 27.11 26.08 27.11 25.73 27.11 12,765 26.422 3.95%
2011-06-02 0 0.076 0.076 0.078 0.076 0.077 2,170,000 166,190 0.0766 26.08 26.08 26.76 26.08 26.42 6,324 26.279 -5.00%
2011-06-01 0 0.080 0.077 0.079 0.077 0.082 3,030,000 238,640 0.0788 27.45 26.42 27.11 26.42 28.14 8,830 27.025 -1.23%
2011-05-31 0 0.081 0.078 0.081 0.076 0.082 12,420,000 988,620 0.0796 27.79 26.76 27.79 26.08 28.14 36,196 27.313 5.19%
2011-05-30 0 0.077 0.075 0.077 0.074 0.083 13,660,000 1,070,630 0.0784 26.42 25.73 26.42 25.39 28.48 39,810 26.894 -8.33%
2011-05-27 0 0.084 0.083 0.084 0.083 0.088 3,700,000 316,390 0.0855 28.82 28.48 28.82 28.48 30.20 10,783 29.342 -5.62%
2011-05-26 0 0.089 0.089 0.091 0.089 0.094 2,800,000 249,450 0.0891 30.54 30.54 31.23 30.54 32.25 8,160 30.569 -1.11%
2011-05-25 0 0.090 0.089 0.090 0.085 0.094 3,730,000 328,830 0.0882 30.88 30.54 30.88 29.17 32.25 10,870 30.250 -4.26%
2011-05-24 0 0.094 0.087 0.094 - - 0 0 - 32.25 29.85 32.25 - - 0 - 0.00%
2011-05-23 0 0.094 0.089 0.094 0.085 0.094 720,000 64,820 0.0900 32.25 30.54 32.25 29.17 32.25 2,098 30.892 -3.09%
2011-05-20 0 0.097 0.091 0.097 0.091 0.099 3,300,000 308,030 0.0933 33.28 31.23 33.28 31.23 33.97 9,617 32.029 0.00%
2011-05-19 0 0.097 0.096 0.099 0.091 0.110 1,920,000 192,890 0.1005 33.28 32.94 33.97 31.23 37.74 5,595 34.472 -1.69%
2011-05-18 0 0.113 0.113 0.115 0.109 0.116 6,350,000 722,150 0.1137 33.86 33.86 34.46 32.66 34.75 21,194 34.073 1.80%
2011-05-17 0 0.111 0.110 0.111 0.109 0.118 5,590,000 620,950 0.1111 33.26 32.96 33.26 32.66 35.35 18,658 33.281 1.83%
2011-05-16 0 0.109 0.109 0.112 0.105 0.114 3,060,000 335,120 0.1095 32.66 32.66 33.56 31.46 34.16 10,213 32.812 1.87%
2011-05-13 0 0.107 0.107 0.111 0.105 0.110 6,890,000 749,010 0.1087 32.06 32.06 33.26 31.46 32.96 22,997 32.570 1.90%
2011-05-12 0 0.105 0.105 0.108 0.100 0.108 3,900,000 401,840 0.1030 31.46 31.46 32.36 29.96 32.36 13,017 30.870 2.94%
2011-05-11 0 0.102 0.102 0.104 0.098 0.109 11,292,000 1,166,630 0.1033 30.56 30.56 31.16 29.36 32.66 37,689 30.954 2.00%
2011-05-09 0 0.100 0.100 0.101 0.096 0.105 13,410,000 1,333,260 0.0994 29.96 29.96 30.26 28.76 31.46 44,758 29.788 -9.09%
2011-05-06 0 0.110 0.109 0.112 0.105 0.112 4,380,000 476,670 0.1088 32.96 32.66 33.56 31.46 33.56 14,619 32.606 4.76%
2011-05-05 0 0.105 0.105 0.106 0.102 0.111 5,720,000 612,710 0.1071 31.46 31.46 31.76 30.56 33.26 19,092 32.093 -5.41%
2011-05-04 0 0.111 0.110 0.111 0.109 0.113 2,440,000 269,460 0.1104 33.26 32.96 33.26 32.66 33.86 8,144 33.087 -4.31%
2011-05-03 0 0.116 0.114 0.116 0.116 0.117 2,430,000 282,780 0.1164 34.75 34.16 34.75 34.75 35.05 8,111 34.866 -1.69%
2011-04-29 0 0.118 0.116 0.119 0.115 0.118 2,400,000 279,920 0.1166 35.35 34.75 35.65 34.46 35.35 8,010 34.944 -3.28%
2011-04-28 0 0.122 0.121 0.122 0.120 0.122 890,000 107,540 0.1208 36.55 36.25 36.55 35.95 36.55 2,971 36.202 0.00%
2011-04-27 0 0.122 0.122 0.124 0.122 0.125 2,430,000 297,930 0.1226 36.55 36.55 37.15 36.55 37.45 8,111 36.734 -0.81%
2011-04-26 0 0.123 0.120 0.123 0.118 0.124 4,220,000 515,380 0.1221 36.85 35.95 36.85 35.35 37.15 14,085 36.591 0.00%
2011-04-21 0 0.123 0.120 0.123 0.117 0.124 5,850,000 703,250 0.1202 36.85 35.95 36.85 35.05 37.15 19,525 36.017 2.50%
2011-04-20 0 0.120 0.120 0.122 0.119 0.129 7,030,000 863,800 0.1229 35.95 35.95 36.55 35.65 38.65 23,464 36.814 -6.25%
2011-04-19 0 0.128 0.126 0.128 0.120 0.129 3,040,000 375,610 0.1236 38.35 37.75 38.35 35.95 38.65 10,147 37.018 2.40%
2011-04-18 0 0.125 0.125 0.129 0.124 0.125 70,000 8,720 0.1246 37.45 37.45 38.65 37.15 37.45 234 37.323 0.00%
2011-04-15 0 0.125 0.124 0.125 0.125 0.125 200,000 25,000 0.1250 37.45 37.15 37.45 37.45 37.45 668 37.451 -3.10%
2011-04-14 0 0.129 0.125 0.129 0.123 0.129 3,120,000 391,150 0.1254 38.65 37.45 38.65 36.85 38.65 10,414 37.562 4.03%
2011-04-13 0 0.124 0.124 0.125 0.124 0.128 1,800,000 224,570 0.1248 37.15 37.15 37.45 37.15 38.35 6,008 37.380 -3.13%
2011-04-12 0 0.128 0.127 0.129 0.123 0.129 4,080,000 516,520 0.1266 38.35 38.05 38.65 36.85 38.65 13,618 37.930 -0.78%
2011-04-11 0 0.129 0.129 0.131 0.127 0.139 11,840,000 1,544,600 0.1305 38.65 38.65 39.25 38.05 41.65 39,518 39.086 -7.19%
2011-04-08 0 0.139 0.137 0.139 0.136 0.142 2,310,000 321,340 0.1391 41.65 41.05 41.65 40.75 42.54 7,710 41.678 -2.11%
2011-04-07 0 0.142 0.138 0.142 0.140 0.142 1,250,000 174,140 0.1393 42.54 41.35 42.54 41.95 42.54 4,172 41.739 1.43%
2011-04-06 0 0.140 0.137 0.142 0.139 0.144 1,350,000 190,110 0.1408 41.95 41.05 42.54 41.65 43.14 4,506 42.192 0.00%
2011-04-04 0 0.140 0.139 0.140 0.139 0.144 4,580,000 641,530 0.1401 41.95 41.65 41.95 41.65 43.14 15,287 41.967 3.70%
2011-04-01 0 0.135 0.135 0.137 0.135 0.138 1,140,000 155,260 0.1362 40.45 40.45 41.05 40.45 41.35 3,805 40.805 -2.17%
2011-03-31 0 0.138 0.135 0.138 0.135 0.138 960,000 131,700 0.1372 41.35 40.45 41.35 40.45 41.35 3,204 41.103 3.76%
2011-03-30 0 0.133 0.133 0.138 0.133 0.138 2,780,000 376,500 0.1354 39.85 39.85 41.35 39.85 41.35 9,279 40.577 -0.75%
2011-03-29 0 0.134 0.132 0.134 0.133 0.152 7,150,000 1,003,450 0.1403 40.15 39.55 40.15 39.85 45.54 23,864 42.048 0.00%
2011-03-28 0 0.134 0.134 0.139 0.133 0.139 1,080,000 146,460 0.1356 40.15 40.15 41.65 39.85 41.65 3,605 40.630 0.75%
2011-03-25 0 0.133 0.134 0.137 0.133 0.141 1,440,000 199,150 0.1383 39.85 40.15 41.05 39.85 42.24 4,806 41.435 -3.62%
2011-03-24 0 0.138 0.135 0.139 0.135 0.138 880,000 120,080 0.1365 41.35 40.45 41.65 40.45 41.35 2,937 40.883 2.99%
2011-03-23 0 0.134 0.134 0.139 0.132 0.134 1,410,000 187,240 0.1328 40.15 40.15 41.65 39.55 40.15 4,706 39.786 0.75%
2011-03-22 0 0.133 0.133 0.139 0.132 0.143 740,000 99,850 0.1349 39.85 39.85 41.65 39.55 42.84 2,470 40.427 -5.67%
2011-03-21 0 0.141 0.139 0.141 0.138 0.141 2,500,000 350,390 0.1402 42.24 41.65 42.24 41.35 42.24 8,344 41.992 5.22%
2011-03-18 0 0.134 0.134 0.139 0.132 0.136 1,300,000 173,540 0.1335 40.15 40.15 41.65 39.55 40.75 4,339 39.995 1.52%
2011-03-17 0 0.132 0.132 0.137 0.130 0.132 1,840,000 241,410 0.1312 39.55 39.55 41.05 38.95 39.55 6,141 39.309 -2.94%
2011-03-16 0 0.136 0.136 0.143 0.134 0.135 650,000 87,550 0.1347 40.75 40.75 42.84 40.15 40.45 2,169 40.355 -5.56%
2011-03-15 0 0.144 0.133 0.144 0.132 0.144 3,730,000 500,960 0.1343 43.14 39.85 43.14 39.55 43.14 12,450 40.239 2.86%
2011-03-14 0 0.140 0.137 0.140 0.137 0.144 910,000 126,950 0.1395 41.95 41.05 41.95 41.05 43.14 3,037 41.797 -2.78%
2011-03-11 0 0.144 0.137 0.144 0.144 0.144 10,000 1,440 0.1440 43.14 41.05 43.14 43.14 43.14 33 43.144 0.00%
2011-03-10 0 0.144 0.144 0.145 0.136 0.146 5,960,000 859,440 0.1442 43.14 43.14 43.44 40.75 43.74 19,893 43.204 5.88%
2011-03-09 0 0.136 0.136 0.139 0.135 0.136 1,400,000 189,500 0.1354 40.75 40.75 41.65 40.45 40.75 4,673 40.554 -0.73%
2011-03-08 0 0.137 0.135 0.140 0.131 0.137 690,000 92,870 0.1346 41.05 40.45 41.95 39.25 41.05 2,303 40.326 1.48%
2011-03-07 0 0.135 0.135 0.141 0.130 0.135 190,000 25,070 0.1319 40.45 40.45 42.24 38.95 40.45 634 39.533 -0.74%
2011-03-04 0 0.136 0.136 0.143 0.134 0.136 620,000 83,260 0.1343 40.75 40.75 42.84 40.15 40.75 2,069 40.235 -2.16%
2011-03-03 0 0.139 0.139 0.144 0.139 0.145 1,608,000 227,100 0.1412 41.65 41.65 43.14 41.65 43.44 5,367 42.314 -2.80%
2011-03-02 0 0.143 0.137 0.144 0.135 0.143 1,050,000 141,850 0.1351 42.84 41.05 43.14 40.45 42.84 3,505 40.476 -1.38%
2011-03-01 0 0.145 0.139 0.145 0.137 0.145 80,000 11,190 0.1399 43.44 41.65 43.44 41.05 43.44 267 41.908 2.84%
2011-02-28 0 0.141 0.141 0.145 0.140 0.141 780,000 109,520 0.1404 42.24 42.24 43.44 41.95 42.24 2,603 42.068 -5.37%
2011-02-25 0 0.149 0.145 0.149 0.127 0.152 1,250,000 183,190 0.1466 44.64 43.44 44.64 38.05 45.54 4,172 43.908 14.62%
2011-02-24 0 0.130 0.130 0.134 0.130 0.133 740,000 97,390 0.1316 38.95 38.95 40.15 38.95 39.85 2,470 39.431 -3.70%
2011-02-23 0 0.135 0.135 0.139 0.133 0.134 810,000 108,330 0.1337 40.45 40.45 41.65 39.85 40.15 2,704 40.070 1.50%
2011-02-22 0 0.133 0.133 0.140 0.133 0.139 2,320,000 313,200 0.1350 39.85 39.85 41.95 39.85 41.65 7,743 40.447 -1.48%
2011-02-21 0 0.135 0.135 0.149 0.135 0.140 800,000 110,590 0.1382 40.45 40.45 44.64 40.45 41.95 2,670 41.417 -3.57%
2011-02-18 0 0.140 0.139 0.140 0.139 0.140 1,100,000 153,950 0.1400 41.95 41.65 41.95 41.65 41.95 3,671 41.932 0.00%
2011-02-17 0 0.140 0.140 0.146 0.139 0.140 850,000 118,750 0.1397 41.95 41.95 43.74 41.65 41.95 2,837 41.857 0.00%
2011-02-16 0 0.140 0.140 0.150 0.139 0.140 250,000 34,790 0.1392 41.95 41.95 44.94 41.65 41.95 834 41.694 0.00%
2011-02-15 0 0.140 0.140 0.153 0.139 0.141 200,000 28,020 0.1401 41.95 41.95 45.84 41.65 42.24 668 41.975 -0.71%
2011-02-14 0 0.141 0.141 0.145 0.140 0.141 210,000 29,700 0.1414 42.24 42.24 43.44 41.95 42.24 701 42.373 -4.73%
2011-02-11 0 0.148 0.136 0.148 0.139 0.148 150,000 21,300 0.1420 44.34 40.75 44.34 41.65 44.34 501 42.544 4.23%
2011-02-10 0 0.142 0.142 0.149 0.142 0.143 300,000 42,800 0.1427 42.54 42.54 44.64 42.54 42.84 1,001 42.744 -4.70%
2011-02-09 0 0.149 0.143 0.149 0.142 0.149 1,320,000 187,680 0.1422 44.64 42.84 44.64 42.54 44.64 4,406 42.599 4.93%
2011-02-08 0 0.142 0.142 0.155 0.142 0.144 1,360,000 194,480 0.1430 42.54 42.54 46.44 42.54 43.14 4,539 42.844 -2.74%
2011-02-07 0 0.146 0.146 0.152 0.146 0.147 1,020,000 149,240 0.1463 43.74 43.74 45.54 43.74 44.04 3,404 43.837 -3.95%
2011-02-02 0 0.152 0.146 0.155 0.146 0.152 410,000 61,560 0.1501 45.54 43.74 46.44 43.74 45.54 1,368 44.985 2.01%
2011-02-01 0 0.149 0.144 0.155 0.149 0.149 200,000 29,800 0.1490 44.64 43.14 46.44 44.64 44.64 668 44.642 0.00%
2011-01-31 0 0.149 0.142 0.150 - - 0 0 - 44.64 42.54 44.94 - - 0 - 0.00%
2011-01-28 0 0.149 0.147 0.150 0.149 0.149 510,000 75,890 0.1488 44.64 44.04 44.94 44.64 44.64 1,702 44.583 0.68%
2011-01-27 0 0.148 0.148 0.150 0.146 0.152 1,900,000 282,860 0.1489 44.34 44.34 44.94 43.74 45.54 6,342 44.604 -0.67%
2011-01-26 0 0.149 0.147 0.151 0.149 0.149 290,000 43,210 0.1490 44.64 44.04 45.24 44.64 44.64 968 44.642 0.00%
2011-01-25 0 0.149 0.149 0.151 0.149 0.150 200,000 29,960 0.1498 44.64 44.64 45.24 44.64 44.94 668 44.881 -0.67%
2011-01-24 0 0.150 0.153 0.155 0.147 0.151 1,540,000 230,310 0.1496 44.94 45.84 46.44 44.04 45.24 5,140 44.807 0.00%
2011-01-21 0 0.150 0.148 0.155 0.148 0.150 850,000 126,870 0.1493 44.94 44.34 46.44 44.34 44.94 2,837 44.719 0.00%
2011-01-20 0 0.150 0.149 0.154 0.150 0.150 270,000 40,500 0.1500 44.94 44.64 46.14 44.94 44.94 901 44.941 -1.32%
2011-01-19 0 0.152 0.152 0.153 0.150 0.154 690,000 104,840 0.1519 45.54 45.54 45.84 44.94 46.14 2,303 45.523 0.00%
2011-01-18 0 0.152 0.152 0.154 0.149 0.152 1,330,000 201,150 0.1512 45.54 45.54 46.14 44.64 45.54 4,439 45.313 -2.56%
2011-01-17 0 0.156 0.153 0.156 0.151 0.156 570,000 87,340 0.1532 46.74 45.84 46.74 45.24 46.74 1,902 45.908 -1.27%
2011-01-14 0 0.158 0.155 0.162 0.158 0.159 590,000 93,420 0.1583 47.34 46.44 48.54 47.34 47.64 1,969 47.440 -3.07%
2011-01-13 0 0.163 0.158 0.163 0.157 0.164 4,480,000 712,120 0.1590 48.84 47.34 48.84 47.04 49.14 14,953 47.624 2.52%
2011-01-12 0 0.159 0.159 0.161 0.159 0.162 2,520,000 404,720 0.1606 47.64 47.64 48.24 47.64 48.54 8,411 48.118 -1.85%
2011-01-11 0 0.162 0.158 0.163 0.156 0.167 4,220,000 669,720 0.1587 48.54 47.34 48.84 46.74 50.03 14,085 47.548 4.52%
2011-01-10 0 0.155 0.150 0.155 0.149 0.155 1,870,000 286,060 0.1530 46.44 44.94 46.44 44.64 46.44 6,241 45.832 1.31%
2011-01-07 0 0.153 0.153 0.158 0.149 0.167 18,200,000 2,868,460 0.1576 45.84 45.84 47.34 44.64 50.03 60,746 47.221 6.25%
2011-01-06 0 0.144 0.148 0.149 0.140 0.145 1,350,000 190,240 0.1409 43.14 44.34 44.64 41.95 43.44 4,506 42.220 -2.04%
2011-01-05 0 0.147 0.147 0.148 0.143 0.148 670,000 97,530 0.1456 44.04 44.04 44.34 42.84 44.34 2,236 43.613 3.52%
2011-01-04 0 0.142 0.142 0.144 0.140 0.142 840,000 118,450 0.1410 42.54 42.54 43.14 41.95 42.54 2,804 42.248 0.00%
2011-01-03 0 0.142 0.142 0.147 0.141 0.145 910,000 130,710 0.1436 42.54 42.54 44.04 42.24 43.44 3,037 43.035 -1.39%
2010-12-31 0 0.144 0.144 0.152 0.144 0.149 190,000 27,460 0.1445 43.14 43.14 45.54 43.14 44.64 634 43.301 -4.64%
2010-12-30 0 0.151 0.142 0.151 0.142 0.152 530,000 79,410 0.1498 45.24 42.54 45.24 42.54 45.54 1,769 44.890 4.14%
2010-12-29 0 0.145 0.141 0.151 - - 0 0 - 43.44 42.24 45.24 - - 0 - 0.00%
2010-12-28 0 0.145 0.145 0.150 0.139 0.139 40,000 5,560 0.1390 43.44 43.44 44.94 41.65 41.65 134 41.646 0.00%
2010-12-24 0 0.145 0.144 0.156 0.145 0.145 70,000 10,150 0.1450 43.44 43.14 46.74 43.44 43.44 234 43.443 0.00%
2010-12-23 0 0.145 0.135 0.145 0.145 0.145 960,000 139,200 0.1450 43.44 40.45 43.44 43.44 43.44 3,204 43.443 -1.36%
2010-12-22 0 0.147 0.145 0.147 0.147 0.148 430,000 63,540 0.1478 44.04 43.44 44.04 44.04 44.34 1,435 44.272 -0.68%
2010-12-21 0 0.148 0.148 0.156 0.147 0.147 360,000 52,920 0.1470 44.34 44.34 46.74 44.04 44.04 1,202 44.043 0.68%
2010-12-20 0 0.147 0.146 0.147 0.147 0.150 640,000 95,730 0.1496 44.04 43.74 44.04 44.04 44.94 2,136 44.815 -2.00%
2010-12-17 0 0.150 0.150 0.156 0.150 0.150 330,000 49,500 0.1500 44.94 44.94 46.74 44.94 44.94 1,101 44.941 0.00%
2010-12-16 0 0.150 0.150 0.154 0.150 0.152 440,000 66,220 0.1505 44.94 44.94 46.14 44.94 45.54 1,469 45.091 0.00%
2010-12-15 0 0.150 0.145 0.153 0.150 0.150 210,000 31,500 0.1500 44.94 43.44 45.84 44.94 44.94 701 44.941 -4.46%
2010-12-14 0 0.157 0.157 0.158 0.147 0.164 1,000,000 153,970 0.1540 47.04 47.04 47.34 44.04 49.14 3,338 46.131 -1.87%
2010-12-13 0 0.160 0.150 0.160 0.145 0.160 1,550,000 235,130 0.1517 47.94 44.94 47.94 43.44 47.94 5,173 45.450 6.67%
2010-12-10 0 0.150 0.150 0.155 0.150 0.152 540,000 81,080 0.1501 44.94 44.94 46.44 44.94 45.54 1,802 44.986 -3.23%
2010-12-09 0 0.155 0.152 0.158 0.150 0.155 260,000 39,410 0.1516 46.44 45.54 47.34 44.94 46.44 868 45.414 -0.64%
2010-12-08 0 0.156 0.156 0.157 0.150 0.157 820,000 126,090 0.1538 46.74 46.74 47.04 44.94 47.04 2,737 46.070 4.00%
2010-12-07 0 0.150 0.150 0.154 0.150 0.152 510,000 77,050 0.1511 44.94 44.94 46.14 44.94 45.54 1,702 45.264 -3.23%
2010-12-06 0 0.155 0.152 0.155 0.155 0.160 3,260,000 513,770 0.1576 46.44 45.54 46.44 46.44 47.94 10,881 47.218 -2.52%
2010-12-03 0 0.159 0.156 0.160 0.155 0.168 8,890,000 1,442,280 0.1622 47.64 46.74 47.94 46.44 50.33 29,672 48.607 -3.64%
2010-12-02 0 0.165 0.162 0.165 0.145 0.173 15,480,000 2,481,310 0.1603 49.44 48.54 49.44 43.44 51.83 51,667 48.025 16.20%
2010-12-01 0 0.142 0.138 0.145 0.138 0.142 1,550,000 219,310 0.1415 42.54 41.35 43.44 41.35 42.54 5,173 42.392 0.00%
2010-11-30 0 0.142 0.137 0.144 0.137 0.142 800,000 110,860 0.1386 42.54 41.05 43.14 41.05 42.54 2,670 41.518 2.90%
2010-11-29 0 0.138 0.137 0.141 0.138 0.139 370,000 51,260 0.1385 41.35 41.05 42.24 41.35 41.65 1,235 41.508 -0.72%
2010-11-26 0 0.139 0.139 0.142 0.139 0.140 1,100,000 153,700 0.1397 41.65 41.65 42.54 41.65 41.95 3,671 41.864 -0.71%
2010-11-25 0 0.140 0.140 0.145 0.138 0.142 360,000 50,450 0.1401 41.95 41.95 43.44 41.35 42.54 1,202 41.987 0.00%
2010-11-24 0 0.140 0.138 0.144 0.137 0.140 410,000 56,900 0.1388 41.95 41.35 43.14 41.05 41.95 1,368 41.580 -1.41%
2010-11-23 0 0.142 0.139 0.142 0.138 0.144 1,540,000 217,990 0.1416 42.54 41.65 42.54 41.35 43.14 5,140 42.410 -1.39%
2010-11-22 0 0.144 0.141 0.144 0.141 0.146 710,000 102,680 0.1446 43.14 42.24 43.14 42.24 43.74 2,370 43.329 0.70%
2010-11-19 0 0.143 0.140 0.143 0.140 0.145 1,300,000 183,070 0.1408 42.84 41.95 42.84 41.95 43.44 4,339 42.192 -1.38%
2010-11-18 0 0.145 0.143 0.145 0.140 0.145 2,030,000 287,860 0.1418 43.44 42.84 43.44 41.95 43.44 6,775 42.485 5.84%
2010-11-17 0 0.137 0.137 0.144 0.137 0.148 4,210,000 593,170 0.1409 41.05 41.05 43.14 41.05 44.34 14,052 42.214 -2.14%
2010-11-16 0 0.140 0.138 0.140 0.140 0.146 1,760,000 249,460 0.1417 41.95 41.35 41.95 41.95 43.74 5,874 42.466 -4.11%
2010-11-15 0 0.146 0.146 0.147 0.140 0.148 4,030,000 582,700 0.1446 43.74 43.74 44.04 41.95 44.34 13,451 43.321 -0.68%
2010-11-12 0 0.147 0.147 0.149 0.147 0.157 2,680,000 405,230 0.1512 44.04 44.04 44.64 44.04 47.04 8,945 45.302 -2.00%
2010-11-11 0 0.150 0.148 0.150 0.146 0.151 2,810,000 419,100 0.1491 44.94 44.34 44.94 43.74 45.24 9,379 44.685 -1.32%
2010-11-10 0 0.152 0.152 0.155 0.150 0.165 900,000 136,430 0.1516 45.54 45.54 46.44 44.94 49.44 3,004 45.417 1.33%
2010-11-09 0 0.150 0.148 0.151 0.149 0.154 3,530,000 533,700 0.1512 44.94 44.34 45.24 44.64 46.14 11,782 45.298 -2.60%
2010-11-08 0 0.154 0.154 0.161 0.154 0.166 4,360,000 696,250 0.1597 46.14 46.14 48.24 46.14 49.74 14,552 47.845 -2.53%
2010-11-05 0 0.158 0.157 0.160 0.157 0.169 6,570,000 1,079,720 0.1643 47.34 47.04 47.94 47.04 50.63 21,929 49.238 -1.86%
2010-11-04 0 0.161 0.160 0.162 0.156 0.178 23,020,000 3,759,920 0.1633 48.24 47.94 48.54 46.74 53.33 76,833 48.936 -7.47%
2010-11-03 0 0.174 0.174 0.176 0.137 0.192 109,870,000 18,907,720 0.1721 52.13 52.13 52.73 41.05 57.52 366,711 51.560 27.01%
2010-11-02 0 0.137 0.137 0.140 0.137 0.140 2,190,000 301,630 0.1377 41.05 41.05 41.95 41.05 41.95 7,310 41.265 0.00%
2010-11-01 0 0.137 0.137 0.140 0.133 0.140 6,640,000 897,320 0.1351 41.05 41.05 41.95 39.85 41.95 22,162 40.489 3.01%
2010-10-29 0 0.133 0.133 0.136 0.133 0.135 470,000 63,230 0.1345 39.85 39.85 40.75 39.85 40.45 1,569 40.307 -0.75%
2010-10-28 0 0.134 0.134 0.138 0.134 0.136 730,000 98,840 0.1354 40.15 40.15 41.35 40.15 40.75 2,437 40.566 0.00%
2010-10-27 0 0.134 0.134 0.138 0.133 0.139 1,360,000 181,990 0.1338 40.15 40.15 41.35 39.85 41.65 4,539 40.093 -1.47%
2010-10-26 0 0.136 0.136 0.140 0.135 0.140 1,860,000 256,760 0.1380 40.75 40.75 41.95 40.45 41.95 6,208 41.359 2.26%
2010-10-25 0 0.133 0.133 0.137 0.133 0.137 1,060,000 145,140 0.1369 39.85 39.85 41.05 39.85 41.05 3,538 41.024 -2.92%
2010-10-22 0 0.137 0.132 0.137 0.131 0.137 910,000 120,110 0.1320 41.05 39.55 41.05 39.25 41.05 3,037 39.545 3.01%
2010-10-21 0 0.133 0.133 0.137 0.133 0.139 2,010,000 271,960 0.1353 39.85 39.85 41.05 39.85 41.65 6,709 40.538 -1.48%
2010-10-20 0 0.135 0.132 0.135 0.130 0.135 550,000 73,350 0.1334 40.45 39.55 40.45 38.95 40.45 1,836 39.957 0.75%
2010-10-19 0 0.134 0.134 0.136 0.132 0.140 3,060,000 419,060 0.1369 40.15 40.15 40.75 39.55 41.95 10,213 41.031 -0.74%
2010-10-18 0 0.135 0.132 0.137 0.131 0.140 2,930,000 388,430 0.1326 40.45 39.55 41.05 39.25 41.95 9,779 39.719 -3.57%
2010-10-15 0 0.140 0.138 0.140 0.134 0.140 1,360,000 184,510 0.1357 41.95 41.35 41.95 40.15 41.95 4,539 40.648 0.72%
2010-10-14 0 0.139 0.139 0.143 0.135 0.142 2,240,000 308,370 0.1377 41.65 41.65 42.84 40.45 42.54 7,476 41.246 2.21%
2010-10-13 0 0.136 0.136 0.140 0.136 0.140 990,000 136,840 0.1382 40.75 40.75 41.95 40.75 41.95 3,304 41.413 -2.86%
2010-10-12 0 0.140 0.136 0.140 0.144 0.144 20,000 2,880 0.1440 41.95 40.75 41.95 43.14 43.14 67 43.144 0.00%
2010-10-11 0 0.140 0.138 0.144 0.137 0.140 650,000 89,800 0.1382 41.95 41.35 43.14 41.05 41.95 2,169 41.392 2.19%
2010-10-08 0 0.137 0.137 0.142 0.136 0.137 310,000 42,270 0.1364 41.05 41.05 42.54 40.75 41.05 1,035 40.853 0.74%
2010-10-07 0 0.136 0.136 0.140 0.135 0.137 610,000 82,880 0.1359 40.75 40.75 41.95 40.45 41.05 2,036 40.708 -2.16%
2010-10-06 0 0.139 0.139 0.142 0.136 0.144 1,000,000 138,990 0.1390 41.65 41.65 42.54 40.75 43.14 3,338 41.643 4.51%
2010-10-05 0 0.133 0.135 0.140 0.133 0.140 1,030,000 140,060 0.1360 39.85 40.45 41.95 39.85 41.95 3,438 40.741 -2.92%
2010-10-04 0 0.137 0.136 0.137 0.133 0.137 540,000 73,520 0.1361 41.05 40.75 41.05 39.85 41.05 1,802 40.791 -4.86%
2010-09-30 0 0.144 0.137 0.144 - - 0 0 - 43.14 41.05 43.14 - - 0 - 0.00%
2010-09-29 0 0.144 0.140 0.144 0.136 0.144 380,000 53,240 0.1401 43.14 41.95 43.14 40.75 43.14 1,268 41.977 2.86%
2010-09-28 0 0.140 0.139 0.140 0.140 0.145 2,580,000 365,460 0.1417 41.95 41.65 41.95 41.95 43.44 8,611 42.440 -4.76%
2010-09-27 0 0.147 0.146 0.149 0.142 0.147 1,650,000 241,230 0.1462 44.04 43.74 44.64 42.54 44.04 5,507 43.803 0.00%
2010-09-24 0 0.147 0.147 0.149 0.142 0.148 1,280,000 186,640 0.1458 44.04 44.04 44.64 42.54 44.34 4,272 43.687 0.00%
2010-09-22 0 0.147 0.143 0.149 0.140 0.147 1,120,000 161,700 0.1444 44.04 42.84 44.64 41.95 44.04 3,738 43.256 5.00%
2010-09-21 0 0.140 0.140 0.142 0.140 0.140 640,000 89,600 0.1400 41.95 41.95 42.54 41.95 41.95 2,136 41.945 -1.41%
2010-09-20 0 0.142 0.142 0.146 0.139 0.151 1,050,000 151,440 0.1442 42.54 42.54 43.74 41.65 45.24 3,505 43.212 -7.19%
2010-09-17 0 0.153 0.149 0.150 0.135 0.155 3,510,000 523,230 0.1491 45.84 44.64 44.94 40.45 46.44 11,715 44.662 10.07%
2010-09-16 0 0.139 0.136 0.140 0.135 0.140 2,250,000 307,620 0.1367 41.65 40.75 41.95 40.45 41.95 7,510 40.963 -2.80%
2010-09-15 0 0.143 0.133 0.143 - - 0 0 - 42.84 39.85 42.84 - - 0 - 0.00%
2010-09-14 0 0.143 0.137 0.143 0.132 0.143 720,000 98,840 0.1373 42.84 41.05 42.84 39.55 42.84 2,403 41.130 5.93%
2010-09-13 0 0.135 0.135 0.143 0.134 0.137 1,710,000 231,120 0.1352 40.45 40.45 42.84 40.15 41.05 5,707 40.495 -6.25%
2010-09-10 0 0.144 0.136 0.145 0.135 0.144 270,000 36,700 0.1359 43.14 40.75 43.44 40.45 43.14 901 40.725 0.70%
2010-09-09 0 0.143 0.138 0.148 - - 100,000 14,300 0.1430 42.84 41.35 44.34 - - 334 42.844 0.00%
2010-09-08 0 0.143 0.143 0.148 0.135 0.148 1,390,000 194,190 0.1397 42.84 42.84 44.34 40.45 44.34 4,639 41.857 0.70%
2010-09-07 0 0.142 0.141 0.146 0.135 0.145 3,070,000 432,470 0.1409 42.54 42.24 43.74 40.45 43.44 10,247 42.206 5.97%
2010-09-06 0 0.134 0.134 0.139 0.134 0.140 620,000 85,770 0.1383 40.15 40.15 41.65 40.15 41.95 2,069 41.448 2.29%
2010-09-03 0 0.131 0.131 0.138 0.130 0.133 2,570,000 337,600 0.1314 39.25 39.25 41.35 38.95 39.85 8,578 39.357 -1.50%
2010-09-02 0 0.133 0.133 0.139 0.133 0.133 200,000 26,600 0.1330 39.85 39.85 41.65 39.85 39.85 668 39.848 -4.32%
2010-09-01 0 0.139 0.135 0.139 - - 0 0 - 41.65 40.45 41.65 - - 0 - 0.00%
2010-08-31 0 0.139 0.134 0.139 0.140 0.140 100,000 14,000 0.1400 41.65 40.15 41.65 41.95 41.95 334 41.945 -0.71%
2010-08-30 0 0.140 0.136 0.140 0.136 0.140 150,000 20,600 0.1373 41.95 40.75 41.95 40.75 41.95 501 41.146 4.48%
2010-08-27 0 0.134 0.134 0.140 0.133 0.138 490,000 65,500 0.1337 40.15 40.15 41.95 39.85 41.35 1,635 40.050 0.75%
2010-08-26 0 0.133 0.133 0.140 0.130 0.136 1,710,000 227,590 0.1331 39.85 39.85 41.95 38.95 40.75 5,707 39.876 -2.21%
2010-08-25 0 0.136 0.136 0.140 0.135 0.138 30,000 4,080 0.1360 40.75 40.75 41.95 40.45 41.35 100 40.747 -4.90%
2010-08-24 0 0.143 0.143 0.144 0.134 0.143 850,000 118,780 0.1397 42.84 42.84 43.14 40.15 42.84 2,837 41.868 -1.38%
2010-08-23 0 0.145 0.140 0.145 0.145 0.148 830,000 122,510 0.1476 43.44 41.95 43.44 43.44 44.34 2,770 44.223 -2.03%
2010-08-20 0 0.148 0.148 0.154 0.144 0.160 2,370,000 358,100 0.1511 44.34 44.34 46.14 43.14 47.94 7,910 45.270 5.71%
2010-08-19 0 0.140 0.140 0.142 0.132 0.140 1,230,000 167,460 0.1361 41.95 41.95 42.54 39.55 41.95 4,105 40.791 0.00%
2010-08-18 0 0.140 0.137 0.150 - - 0 0 - 41.95 41.05 44.94 - - 0 - 0.00%
2010-08-17 0 0.140 0.140 0.147 0.140 0.140 120,000 16,800 0.1400 41.95 41.95 44.04 41.95 41.95 401 41.945 0.00%
2010-08-16 0 0.140 0.138 0.140 0.136 0.140 1,480,000 204,510 0.1382 41.95 41.35 41.95 40.75 41.95 4,940 41.401 0.72%
2010-08-13 0 0.139 0.139 0.153 0.138 0.139 160,000 22,100 0.1381 41.65 41.65 45.84 41.35 41.65 534 41.383 -1.42%
2010-08-12 0 0.141 0.141 0.154 0.141 0.141 60,000 8,460 0.1410 42.24 42.24 46.14 42.24 42.24 200 42.245 -0.70%
2010-08-11 0 0.142 0.140 0.155 0.142 0.143 350,000 49,850 0.1424 42.54 41.95 46.44 42.54 42.84 1,168 42.673 0.00%
2010-08-10 0 0.142 0.142 0.151 0.142 0.145 1,480,000 211,480 0.1429 42.54 42.54 45.24 42.54 43.44 4,940 42.812 -2.07%
2010-08-09 0 0.145 0.145 0.149 0.145 0.149 90,000 13,210 0.1468 43.44 43.44 44.64 43.44 44.64 300 43.976 -1.36%
2010-08-06 0 0.147 0.146 0.149 0.145 0.150 1,164,000 170,920 0.1468 44.04 43.74 44.64 43.44 44.94 3,885 43.994 -3.92%
2010-08-05 0 0.153 0.147 0.153 0.148 0.155 1,140,000 172,220 0.1511 45.84 44.04 45.84 44.34 46.44 3,805 45.262 0.00%
2010-08-04 0 0.153 0.151 0.156 0.151 0.161 2,330,000 360,160 0.1546 45.84 45.24 46.74 45.24 48.24 7,777 46.312 1.32%
2010-08-03 0 0.151 0.150 0.152 0.142 0.151 2,130,000 315,040 0.1479 45.24 44.94 45.54 42.54 45.24 7,109 44.314 5.59%
2010-08-02 0 0.143 0.143 0.145 0.142 0.143 440,000 62,850 0.1428 42.84 42.84 43.44 42.54 42.84 1,469 42.796 2.88%
2010-07-30 0 0.139 0.139 0.148 0.138 0.138 50,000 6,900 0.1380 41.65 41.65 44.34 41.35 41.35 167 41.346 -6.71%
2010-07-29 0 0.149 0.145 0.149 0.137 0.149 1,100,000 159,510 0.1450 44.64 43.44 44.64 41.05 44.64 3,671 43.446 8.76%
2010-07-28 0 0.137 0.137 0.142 0.135 0.140 1,350,000 183,390 0.1358 41.05 41.05 42.54 40.45 41.95 4,506 40.700 -5.52%
2010-07-27 0 0.145 0.137 0.145 0.135 0.146 430,000 62,250 0.1448 43.44 41.05 43.44 40.45 43.74 1,435 43.374 4.32%
2010-07-26 0 0.139 0.136 0.139 0.134 0.153 890,000 125,580 0.1411 41.65 40.75 41.65 40.15 45.84 2,971 42.275 -3.47%
2010-07-23 0 0.144 0.131 0.144 0.135 0.145 1,080,000 147,300 0.1364 43.14 39.25 43.14 40.45 43.44 3,605 40.863 -0.69%
2010-07-22 0 0.145 0.137 0.145 0.136 0.145 4,180,000 584,950 0.1399 43.44 41.05 43.44 40.75 43.44 13,952 41.927 5.07%
2010-07-21 0 0.138 0.133 0.144 - - 0 0 - 41.35 39.85 43.14 - - 0 - 0.00%
2010-07-20 0 0.138 0.134 0.142 0.131 0.141 770,000 106,280 0.1380 41.35 40.15 42.54 39.25 42.24 2,570 41.354 5.34%
2010-07-19 0 0.131 0.131 0.138 0.130 0.138 3,290,000 429,380 0.1305 39.25 39.25 41.35 38.95 41.35 10,981 39.102 -2.96%
2010-07-16 0 0.135 0.135 0.145 0.132 0.140 550,000 76,600 0.1393 40.45 40.45 43.44 39.55 41.95 1,836 41.727 -4.93%
2010-07-15 0 0.142 0.141 0.142 0.141 0.145 820,000 116,560 0.1421 42.54 42.24 42.54 42.24 43.44 2,737 42.588 -2.74%
2010-07-14 0 0.146 0.146 0.150 0.145 0.150 380,000 55,840 0.1469 43.74 43.74 44.94 43.44 44.94 1,268 44.027 4.29%
2010-07-13 0 0.140 0.140 0.151 0.140 0.140 210,000 29,400 0.1400 41.95 41.95 45.24 41.95 41.95 701 41.945 -3.45%
2010-07-12 0 0.145 0.144 0.145 0.145 0.152 1,250,000 186,310 0.1490 43.44 43.14 43.44 43.44 45.54 4,172 44.656 2.84%
2010-07-09 0 0.141 0.141 0.145 0.141 0.142 990,000 139,690 0.1411 42.24 42.24 43.44 42.24 42.54 3,304 42.275 0.00%
2010-07-08 0 0.141 0.141 0.147 0.141 0.142 420,000 59,470 0.1416 42.24 42.24 44.04 42.24 42.54 1,402 42.423 0.71%
2010-07-07 0 0.140 0.140 0.152 0.140 0.140 50,000 7,000 0.1400 41.95 41.95 45.54 41.95 41.95 167 41.945 -4.11%
2010-07-06 0 0.146 0.148 0.155 0.145 0.148 540,000 78,700 0.1457 43.74 44.34 46.44 43.44 44.34 1,802 43.665 -1.35%
2010-07-05 0 0.148 0.133 0.160 0.148 0.148 1,320,000 195,360 0.1480 44.34 39.85 47.94 44.34 44.34 4,406 44.342 0.00%
2010-07-02 0 0.148 0.142 0.148 0.148 0.150 540,000 80,440 0.1490 44.34 42.54 44.34 44.34 44.94 1,802 44.631 -0.67%
2010-06-30 0 0.149 0.147 0.159 0.149 0.149 460,000 69,640 0.1514 44.64 44.04 47.64 44.64 44.64 1,535 45.358 0.00%
2010-06-29 0 0.149 0.149 0.159 0.149 0.152 1,310,000 197,410 0.1507 44.64 44.64 47.64 44.64 45.54 4,372 45.149 -4.49%
2010-06-28 0 0.156 0.153 0.156 0.155 0.156 1,850,000 287,050 0.1552 46.74 45.84 46.74 46.44 46.74 6,175 46.488 0.00%
2010-06-25 0 0.156 0.155 0.162 0.153 0.157 2,050,000 316,450 0.1544 46.74 46.44 48.54 45.84 47.04 6,842 46.249 -2.50%
2010-06-24 0 0.160 0.160 0.163 0.159 0.164 1,520,000 246,180 0.1620 47.94 47.94 48.84 47.64 49.14 5,073 48.525 3.90%
2010-06-23 0 0.154 0.153 0.159 0.154 0.156 310,000 48,200 0.1555 46.14 45.84 47.64 46.14 46.74 1,035 46.584 -6.10%
2010-06-22 0 0.164 0.157 0.166 - - 0 0 - 49.14 47.04 49.74 - - 0 - 0.00%
2010-06-21 0 0.164 0.157 0.164 0.160 0.164 320,000 51,900 0.1622 49.14 47.04 49.14 47.94 49.14 1,068 48.593 6.49%
2010-06-18 0 0.154 0.154 0.161 0.151 0.154 1,300,000 197,280 0.1518 46.14 46.14 48.24 45.24 46.14 4,339 45.467 0.65%
2010-06-17 0 0.153 0.153 0.162 0.152 0.160 500,000 77,590 0.1552 45.84 45.84 48.54 45.54 47.94 1,669 46.493 -3.16%
2010-06-15 0 0.158 0.157 0.169 0.150 0.164 1,720,000 274,650 0.1597 47.34 47.04 50.63 44.94 49.14 5,741 47.842 0.00%
2010-06-14 0 0.158 0.152 0.160 0.148 0.158 380,000 58,320 0.1535 47.34 45.54 47.94 44.34 47.34 1,268 45.982 1.28%
2010-06-11 0 0.156 0.156 0.159 0.155 0.155 720,000 111,600 0.1550 46.74 46.74 47.64 46.44 46.44 2,403 46.439 -3.11%
2010-06-10 0 0.161 0.153 0.164 0.153 0.161 210,000 32,330 0.1540 48.24 45.84 49.14 45.84 48.24 701 46.126 -1.23%
2010-06-09 0 0.163 0.155 0.168 0.155 0.163 460,000 73,700 0.1602 48.84 46.44 50.33 46.44 48.84 1,535 48.003 -1.21%
2010-06-08 0 0.165 0.158 0.168 0.160 0.165 1,230,000 202,100 0.1643 49.44 47.34 50.33 47.94 49.44 4,105 49.228 5.10%
2010-06-07 0 0.157 0.150 0.157 0.155 0.157 900,000 140,790 0.1564 47.04 44.94 47.04 46.44 47.04 3,004 46.869 1.29%
2010-06-04 0 0.155 0.155 0.160 0.155 0.155 350,000 54,250 0.1550 46.44 46.44 47.94 46.44 46.44 1,168 46.439 1.31%
2010-06-03 0 0.153 0.153 0.162 0.150 0.150 70,000 10,500 0.1500 45.84 45.84 48.54 44.94 44.94 234 44.941 2.00%
2010-06-02 0 0.150 0.150 0.154 0.148 0.155 340,000 51,500 0.1515 44.94 44.94 46.14 44.34 46.44 1,135 45.382 -2.60%
2010-06-01 0 0.154 0.150 0.154 0.150 0.155 1,260,000 190,060 0.1508 46.14 44.94 46.14 44.94 46.44 4,205 45.193 -0.65%
2010-05-31 0 0.155 0.155 0.160 0.152 0.160 50,000 7,760 0.1552 46.44 46.44 47.94 45.54 47.94 167 46.499 -3.12%
2010-05-28 0 0.160 0.155 0.165 0.155 0.160 1,310,000 204,700 0.1563 47.94 46.44 49.44 46.44 47.94 4,372 46.817 0.00%
2010-05-27 0 0.160 0.155 0.160 0.160 0.165 1,240,000 202,700 0.1635 47.94 46.44 47.94 47.94 49.44 4,139 48.976 1.27%
2010-05-26 0 0.158 0.151 0.158 0.155 0.162 1,010,000 159,580 0.1580 47.34 45.24 47.34 46.44 48.54 3,371 47.338 8.97%
2010-05-25 0 0.145 0.142 0.147 0.145 0.155 3,320,000 491,030 0.1479 43.44 42.54 44.04 43.44 46.44 11,081 44.312 -5.23%
2010-05-24 0 0.153 0.153 0.165 0.150 0.155 470,000 71,910 0.1530 45.84 45.84 49.44 44.94 46.44 1,569 45.840 -1.92%
2010-05-20 0 0.156 0.156 0.164 0.148 0.165 4,410,000 685,770 0.1555 46.74 46.74 49.14 44.34 49.44 14,719 46.590 -7.14%
2010-05-19 0 0.168 0.163 0.170 0.165 0.169 1,100,000 182,660 0.1661 50.33 48.84 50.93 49.44 50.63 3,671 49.751 -1.18%
2010-05-18 0 0.170 0.170 0.174 0.165 0.170 1,780,000 296,630 0.1666 50.93 50.93 52.13 49.44 50.93 5,941 49.929 3.03%
2010-05-17 0 0.165 0.165 0.170 0.165 0.172 3,230,000 542,590 0.1680 49.44 49.44 50.93 49.44 51.53 10,781 50.330 -4.07%
2010-05-14 0 0.172 0.172 0.175 0.172 0.173 1,810,000 312,130 0.1724 51.53 51.53 52.43 51.53 51.83 6,041 51.667 -0.58%
2010-05-13 0 0.173 0.172 0.175 0.172 0.173 900,000 155,000 0.1722 51.83 51.53 52.43 51.53 51.83 3,004 51.599 -2.26%
2010-05-12 0 0.177 0.172 0.177 0.171 0.178 3,345,000 582,500 0.1741 53.03 51.53 53.03 51.23 53.33 11,165 52.174 -0.56%
2010-05-11 0 0.178 0.176 0.178 0.176 0.182 880,000 158,420 0.1800 53.33 52.73 53.33 52.73 54.53 2,937 53.936 1.14%
2010-05-10 0 0.176 0.176 0.178 0.173 0.178 2,060,000 360,490 0.1750 52.73 52.73 53.33 51.83 53.33 6,876 52.430 2.92%
2010-05-07 0 0.171 0.171 0.175 0.168 0.180 2,560,000 442,310 0.1728 51.23 51.23 52.43 50.33 53.93 8,544 51.766 -4.47%
2010-05-06 0 0.179 0.176 0.180 0.173 0.182 3,610,000 637,150 0.1765 53.63 52.73 53.93 51.83 54.53 12,049 52.880 0.00%
2010-05-05 0 0.179 0.179 0.183 0.175 0.189 560,000 101,040 0.1804 53.63 53.63 54.83 52.43 56.63 1,869 54.058 -3.24%
2010-05-04 0 0.185 0.179 0.185 0.185 0.187 1,560,000 289,370 0.1855 55.43 53.63 55.43 55.43 56.03 5,207 55.576 -0.54%
2010-05-03 0 0.186 0.186 0.190 0.185 0.195 2,040,000 386,990 0.1897 55.73 55.73 56.93 55.43 58.42 6,809 56.836 0.54%
2010-04-30 0 0.185 0.185 0.189 0.183 0.187 2,780,000 513,860 0.1848 55.43 55.43 56.63 54.83 56.03 9,279 55.380 -1.07%
2010-04-29 0 0.187 0.186 0.187 0.187 0.190 3,020,000 569,570 0.1886 56.03 55.73 56.03 56.03 56.93 10,080 56.506 -1.58%
2010-04-28 0 0.190 0.190 0.193 0.188 0.193 1,840,000 348,780 0.1896 56.93 56.93 57.82 56.33 57.82 6,141 56.792 -1.55%
2010-04-27 0 0.193 0.190 0.193 0.189 0.200 5,490,000 1,065,160 0.1940 57.82 56.93 57.82 56.63 59.92 18,324 58.130 0.52%
2010-04-26 0 0.192 0.192 0.195 0.191 0.196 3,870,000 747,090 0.1930 57.52 57.52 58.42 57.23 58.72 12,917 57.838 -1.54%
2010-04-23 0 0.195 0.195 0.196 0.194 0.198 6,230,000 1,218,050 0.1955 58.42 58.42 58.72 58.12 59.32 20,794 58.578 0.52%
2010-04-22 0 0.194 0.194 0.195 0.191 0.200 7,110,000 1,396,730 0.1964 58.12 58.12 58.42 57.23 59.92 23,731 58.857 -2.51%
2010-04-21 0 0.199 0.199 0.201 0.195 0.203 7,460,000 1,491,100 0.1999 59.62 59.62 60.22 58.42 60.82 24,899 59.886 -3.86%
2010-04-20 0 0.207 0.203 0.208 0.200 0.212 6,870,000 1,406,900 0.2048 62.02 60.82 62.32 59.92 63.52 22,930 61.357 2.48%
2010-04-19 0 0.202 0.202 0.204 0.201 0.208 6,370,000 1,300,520 0.2042 60.52 60.52 61.12 60.22 62.32 21,261 61.169 -3.35%
2010-04-16 0 0.209 0.207 0.209 0.207 0.220 7,760,000 1,635,980 0.2108 62.62 62.02 62.62 62.02 65.91 25,900 63.164 -4.57%
2010-04-15 0 0.219 0.217 0.220 0.200 0.226 23,850,000 5,143,130 0.2156 65.61 65.02 65.91 59.92 67.71 79,604 64.609 7.88%
2010-04-14 0 0.203 0.201 0.203 0.200 0.203 3,130,000 629,090 0.2010 60.82 60.22 60.82 59.92 60.82 10,447 60.218 0.00%
2010-04-13 0 0.203 0.203 0.205 0.201 0.208 4,070,000 827,860 0.2034 60.82 60.82 61.42 60.22 62.32 13,584 60.942 -1.46%
2010-04-12 0 0.206 0.207 0.208 0.201 0.212 8,600,000 1,777,810 0.2067 61.72 62.02 62.32 60.22 63.52 28,704 61.936 0.00%
2010-04-09 0 0.206 0.201 0.206 0.200 0.206 3,220,000 651,290 0.2023 61.72 60.22 61.72 59.92 61.72 10,747 60.600 0.00%
2010-04-08 0 0.206 0.202 0.206 0.205 0.210 2,560,000 527,140 0.2059 61.72 60.52 61.72 61.42 62.92 8,544 61.694 0.98%
2010-04-07 0 0.204 0.204 0.205 0.196 0.204 1,730,000 346,870 0.2005 61.12 61.12 61.42 58.72 61.12 5,774 60.072 4.08%
2010-04-01 0 0.196 0.196 0.200 0.194 0.200 1,520,000 299,860 0.1973 58.72 58.72 59.92 58.12 59.92 5,073 59.106 -2.00%
2010-03-31 0 0.200 0.195 0.200 0.193 0.200 1,740,000 340,180 0.1955 59.92 58.42 59.92 57.82 59.92 5,808 58.575 3.09%
2010-03-30 0 0.194 0.194 0.200 0.194 0.200 7,700,000 1,512,430 0.1964 58.12 58.12 59.92 58.12 59.92 25,700 58.849 -3.00%
2010-03-29 0 0.200 0.200 0.201 0.200 0.205 4,070,000 819,300 0.2013 59.92 59.92 60.22 59.92 61.42 13,584 60.312 0.50%
2010-03-26 0 0.199 0.198 0.202 0.198 0.205 2,370,000 474,820 0.2003 59.62 59.32 60.52 59.32 61.42 7,910 60.025 -1.00%
2010-03-25 0 0.201 0.200 0.204 0.200 0.205 4,610,000 927,050 0.2011 60.22 59.92 61.12 59.92 61.42 15,387 60.250 0.00%
2010-03-24 0 0.201 0.200 0.202 0.200 0.207 3,190,000 646,440 0.2026 60.22 59.92 60.52 59.92 62.02 10,647 60.714 -0.99%
2010-03-23 0 0.203 0.201 0.204 0.200 0.205 1,820,000 368,080 0.2022 60.82 60.22 61.12 59.92 61.42 6,075 60.593 1.50%
2010-03-22 0 0.200 0.200 0.205 0.197 0.205 3,530,000 710,410 0.2012 59.92 59.92 61.42 59.02 61.42 11,782 60.296 0.00%
2010-03-19 0 0.200 0.200 0.204 0.200 0.210 4,640,000 936,110 0.2017 59.92 59.92 61.12 59.92 62.92 15,487 60.445 -2.44%
2010-03-18 0 0.205 0.205 0.210 0.200 0.210 10,230,000 2,075,470 0.2029 61.42 61.42 62.92 59.92 62.92 34,145 60.785 -1.44%
2010-03-17 0 0.208 0.207 0.208 0.208 0.216 5,310,000 1,112,150 0.2094 62.32 62.02 62.32 62.32 64.72 17,723 62.751 -1.42%
2010-03-16 0 0.211 0.208 0.211 0.207 0.220 4,440,000 938,770 0.2114 63.22 62.32 63.22 62.02 65.91 14,819 63.348 3.43%
2010-03-15 0 0.204 0.202 0.207 0.204 0.212 3,700,000 767,630 0.2075 61.12 60.52 62.02 61.12 63.52 12,349 62.159 -4.67%
2010-03-12 0 0.214 0.210 0.214 0.210 0.218 5,170,000 1,098,330 0.2124 64.12 62.92 64.12 62.92 65.31 17,256 63.650 -0.93%
2010-03-11 0 0.216 0.210 0.216 0.208 0.221 6,550,000 1,405,400 0.2146 64.72 62.92 64.72 62.32 66.21 21,862 64.286 -1.82%
2010-03-10 0 0.220 0.218 0.220 0.212 0.220 2,860,000 620,500 0.2170 65.91 65.31 65.91 63.52 65.91 9,546 65.003 -0.45%
2010-03-09 0 0.221 0.220 0.224 0.210 0.225 7,020,000 1,537,910 0.2191 66.21 65.91 67.11 62.92 67.41 23,431 65.637 -0.45%
2010-03-08 0 0.222 0.221 0.222 0.216 0.230 4,130,000 919,480 0.2226 66.51 66.21 66.51 64.72 68.91 13,785 66.703 -1.77%
2010-03-05 0 0.226 0.225 0.227 0.223 0.230 4,220,000 956,420 0.2266 67.71 67.41 68.01 66.81 68.91 14,085 67.903 1.35%
2010-03-04 0 0.223 0.223 0.225 0.220 0.239 9,590,000 2,182,260 0.2276 66.81 66.81 67.41 65.91 71.61 32,008 68.178 -4.70%
2010-03-03 0 0.234 0.232 0.238 0.230 0.240 5,310,000 1,253,210 0.2360 70.11 69.51 71.31 68.91 71.91 17,723 70.711 -0.43%
2010-03-02 0 0.235 0.232 0.238 0.233 0.247 16,355,000 3,896,440 0.2382 70.41 69.51 71.31 69.81 74.00 54,588 71.379 -2.49%
2010-03-01 0 0.241 0.240 0.242 0.238 0.250 32,170,000 7,899,230 0.2455 72.21 71.91 72.51 71.31 74.90 107,373 73.568 0.00%
2010-02-26 0 0.241 0.241 0.242 0.223 0.247 34,280,000 8,100,220 0.2363 72.21 72.21 72.51 66.81 74.00 114,416 70.796 9.55%
2010-02-25 0 0.220 0.218 0.220 0.211 0.222 7,770,000 1,698,470 0.2186 65.91 65.31 65.91 63.22 66.51 25,934 65.493 4.27%
2010-02-24 0 0.211 0.211 0.212 0.205 0.220 6,610,000 1,407,880 0.2130 63.22 63.22 63.52 61.42 65.91 22,062 63.814 1.93%
2010-02-23 0 0.207 0.206 0.207 0.202 0.208 1,930,000 393,770 0.2040 62.02 61.72 62.02 60.52 62.32 6,442 61.128 0.49%
2010-02-22 0 0.206 0.202 0.207 0.195 0.207 2,810,000 564,380 0.2008 61.72 60.52 62.02 58.42 62.02 9,379 60.176 5.64%
2010-02-19 0 0.195 0.192 0.196 0.192 0.200 3,600,000 700,700 0.1946 58.42 57.52 58.72 57.52 59.92 12,016 58.316 -4.41%
2010-02-18 0 0.204 0.204 0.209 0.204 0.219 4,470,000 930,610 0.2082 61.12 61.12 62.62 61.12 65.61 14,919 62.376 -4.23%
2010-02-17 0 0.213 0.211 0.214 0.209 0.218 4,690,000 993,110 0.2118 63.82 63.22 64.12 62.62 65.31 15,654 63.442 0.47%
2010-02-12 0 0.212 0.213 0.214 0.211 0.232 25,580,000 5,661,550 0.2213 63.52 63.82 64.12 63.22 69.51 85,378 66.312 -8.62%
2010-02-11 0 0.232 0.232 0.233 0.200 0.233 64,870,000 14,402,520 0.2220 69.51 69.51 69.81 59.92 69.81 216,516 66.520 17.17%
2010-02-10 0 0.198 0.195 0.198 0.188 0.205 9,110,000 1,792,080 0.1967 59.32 58.42 59.32 56.33 61.42 30,406 58.938 5.88%
2010-02-09 0 0.187 0.187 0.190 0.186 0.192 4,970,000 940,440 0.1892 56.03 56.03 56.93 55.73 57.52 16,588 56.693 1.63%
2010-02-08 0 0.184 0.183 0.186 0.180 0.192 6,780,000 1,267,250 0.1869 55.13 54.83 55.73 53.93 57.52 22,630 56.000 3.37%
2010-02-05 0 0.178 0.175 0.178 0.171 0.178 1,690,000 294,800 0.1744 53.33 52.43 53.33 51.23 53.33 5,641 52.263 -1.66%
2010-02-04 0 0.181 0.179 0.183 0.179 0.184 1,690,000 306,350 0.1813 54.23 53.63 54.83 53.63 55.13 5,641 54.311 -1.09%
2010-02-03 0 0.183 0.177 0.185 0.180 0.184 2,580,000 470,860 0.1825 54.83 53.03 55.43 53.93 55.13 8,611 54.680 1.10%
2010-02-02 0 0.181 0.179 0.183 0.174 0.191 8,020,000 1,456,190 0.1816 54.23 53.63 54.83 52.13 57.23 26,768 54.400 0.00%
2010-02-01 0 0.181 0.180 0.181 0.167 0.182 4,250,000 741,820 0.1745 54.23 53.93 54.23 50.03 54.53 14,185 52.296 7.74%
2010-01-29 0 0.168 0.166 0.174 0.165 0.173 590,000 99,910 0.1693 50.33 49.74 52.13 49.44 51.83 1,969 50.735 0.00%
2010-01-28 0 0.168 0.168 0.170 0.168 0.171 730,000 123,440 0.1691 50.33 50.33 50.93 50.33 51.23 2,437 50.663 -1.18%
2010-01-27 0 0.170 0.168 0.172 0.164 0.171 4,910,000 830,940 0.1692 50.93 50.33 51.53 49.14 51.23 16,388 50.704 4.29%
2010-01-26 0 0.163 0.163 0.169 0.163 0.171 3,130,000 530,460 0.1695 48.84 48.84 50.63 48.84 51.23 10,447 50.777 -2.98%
2010-01-25 0 0.168 0.168 0.170 0.168 0.170 2,650,000 450,380 0.1700 50.33 50.33 50.93 50.33 50.93 8,845 50.920 0.00%
2010-01-22 0 0.168 0.167 0.168 0.165 0.175 5,270,000 886,050 0.1681 50.33 50.03 50.33 49.44 52.43 17,590 50.374 -4.00%
2010-01-21 0 0.175 0.174 0.178 0.174 0.179 1,140,000 200,470 0.1759 52.43 52.13 53.33 52.13 53.63 3,805 52.686 -2.23%
2010-01-20 0 0.179 0.177 0.180 0.175 0.180 1,220,000 215,500 0.1766 53.63 53.03 53.93 52.43 53.93 4,072 52.923 2.29%
2010-01-19 0 0.175 0.175 0.180 0.173 0.178 2,740,000 479,250 0.1749 52.43 52.43 53.93 51.83 53.33 9,145 52.404 -1.69%
2010-01-18 0 0.178 0.177 0.180 0.178 0.188 2,110,000 385,480 0.1827 53.33 53.03 53.93 53.33 56.33 7,043 54.736 -2.20%
2010-01-15 0 0.182 0.178 0.184 0.177 0.185 3,020,000 540,830 0.1791 54.53 53.33 55.13 53.03 55.43 10,080 53.655 1.11%
2010-01-14 0 0.180 0.178 0.181 0.180 0.185 1,320,000 239,100 0.1811 53.93 53.33 54.23 53.93 55.43 4,406 54.270 -1.64%
2010-01-13 0 0.183 0.178 0.184 0.175 0.185 3,440,000 617,340 0.1795 54.83 53.33 55.13 52.43 55.43 11,482 53.768 -0.54%
2010-01-12 0 0.184 0.183 0.185 0.180 0.184 2,170,000 392,930 0.1811 55.13 54.83 55.43 53.93 55.13 7,243 54.251 -4.66%
2010-01-11 0 0.193 0.188 0.193 0.185 0.194 1,560,000 295,300 0.1893 57.82 56.33 57.82 55.43 58.12 5,207 56.714 -0.52%
2010-01-08 0 0.194 0.190 0.194 0.185 0.194 1,960,000 373,700 0.1907 58.12 56.93 58.12 55.43 58.12 6,542 57.124 3.19%
2010-01-07 0 0.188 0.182 0.189 0.177 0.191 5,170,000 972,750 0.1882 56.33 54.53 56.63 53.03 57.23 17,256 56.372 2.73%
2010-01-06 0 0.183 0.178 0.185 0.183 0.190 300,000 55,730 0.1858 54.83 53.33 55.43 54.83 56.93 1,001 55.657 0.00%
2010-01-05 0 0.183 0.183 0.185 0.180 0.183 2,280,000 413,770 0.1815 54.83 54.83 55.43 53.93 54.83 7,610 54.372 0.00%
2010-01-04 0 0.183 0.177 0.183 0.174 0.183 2,380,000 423,130 0.1778 54.83 53.03 54.83 52.13 54.83 7,944 53.266 5.78%
2009-12-31 0 0.173 0.173 0.180 0.170 0.180 1,120,000 192,700 0.1721 51.83 51.83 53.93 50.93 53.93 3,738 51.549 0.00%
2009-12-30 0 0.173 0.173 0.176 0.169 0.176 1,660,000 285,630 0.1721 51.83 51.83 52.73 50.63 52.73 5,541 51.553 -1.70%
2009-12-29 0 0.176 0.173 0.178 0.172 0.178 1,510,000 262,390 0.1738 52.73 51.83 53.33 51.53 53.33 5,040 52.063 0.00%
2009-12-28 0 0.176 0.175 0.178 0.174 0.178 1,850,000 324,680 0.1755 52.73 52.43 53.33 52.13 53.33 6,175 52.582 0.00%
2009-12-24 0 0.176 0.176 0.187 0.170 0.187 940,000 166,360 0.1770 52.73 52.73 56.03 50.93 56.03 3,137 53.024 3.53%
2009-12-23 0 0.170 0.170 0.176 0.170 0.176 960,000 166,970 0.1739 50.93 50.93 52.73 50.93 52.73 3,204 52.110 -3.95%
2009-12-22 0 0.177 0.172 0.177 0.164 0.180 1,850,000 323,630 0.1749 53.03 51.53 53.03 49.14 53.93 6,175 52.412 -0.56%
2009-12-21 0 0.178 0.171 0.179 0.178 0.178 1,060,000 188,680 0.1780 53.33 51.23 53.63 53.33 53.33 3,538 53.330 0.00%
2009-12-18 0 0.178 0.178 0.180 0.175 0.190 3,160,000 566,490 0.1793 53.33 53.33 53.93 52.43 56.93 10,547 53.711 -2.73%
2009-12-17 0 0.183 0.181 0.183 0.180 0.188 4,940,000 905,080 0.1832 54.83 54.23 54.83 53.93 56.33 16,488 54.893 -3.68%
2009-12-16 0 0.190 0.190 0.191 0.189 0.196 4,400,000 840,400 0.1910 56.93 56.93 57.23 56.63 58.72 14,686 57.225 -4.04%
2009-12-15 0 0.198 0.195 0.199 0.194 0.199 2,260,000 445,150 0.1970 59.32 58.42 59.62 58.12 59.62 7,543 59.014 -0.50%
2009-12-14 0 0.199 0.196 0.199 0.190 0.199 1,220,000 240,500 0.1971 59.62 58.72 59.62 56.93 59.62 4,072 59.062 0.51%
2009-12-11 0 0.198 0.198 0.199 0.198 0.200 1,610,000 319,720 0.1986 59.32 59.32 59.62 59.32 59.92 5,374 59.497 1.02%
2009-12-10 0 0.196 0.196 0.198 0.195 0.206 4,420,000 888,980 0.2011 58.72 58.72 59.32 58.42 61.72 14,753 60.259 -3.45%
2009-12-09 0 0.203 0.201 0.203 0.199 0.203 2,290,000 457,800 0.1999 60.82 60.22 60.82 59.62 60.82 7,643 59.896 0.00%
2009-12-08 0 0.203 0.200 0.203 0.198 0.203 2,030,000 409,030 0.2015 60.82 59.92 60.82 59.32 60.82 6,775 60.369 0.50%
2009-12-07 0 0.202 0.202 0.205 0.200 0.203 2,070,000 417,790 0.2018 60.52 60.52 61.42 59.92 60.82 6,909 60.470 0.00%
2009-12-04 0 0.202 0.202 0.204 0.202 0.206 960,000 195,200 0.2033 60.52 60.52 61.12 60.52 61.72 3,204 60.920 -0.98%
2009-12-03 0 0.204 0.203 0.205 0.200 0.209 3,530,000 722,050 0.2045 61.12 60.82 61.42 59.92 62.62 11,782 61.284 -0.97%
2009-12-02 0 0.206 0.203 0.206 0.202 0.210 1,930,000 396,620 0.2055 61.72 60.82 61.72 60.52 62.92 6,442 61.570 4.04%
2009-12-01 0 0.198 0.198 0.205 0.198 0.209 3,190,000 646,800 0.2028 59.32 59.32 61.42 59.32 62.62 10,647 60.748 -2.46%
2009-11-30 0 0.203 0.201 0.203 0.196 0.205 5,160,000 1,039,300 0.2014 60.82 60.22 60.82 58.72 61.42 17,222 60.346 2.01%
2009-11-27 0 0.199 0.196 0.200 0.192 0.209 8,320,000 1,660,500 0.1996 59.62 58.72 59.92 57.52 62.62 27,770 59.796 -5.24%
2009-11-26 0 0.210 0.208 0.210 0.209 0.217 2,950,000 622,520 0.2110 62.92 62.32 62.92 62.62 65.02 9,846 63.225 -1.41%
2009-11-25 0 0.213 0.211 0.213 0.209 0.213 5,190,000 1,093,620 0.2107 63.82 63.22 63.82 62.62 63.82 17,323 63.133 0.00%
2009-11-24 0 0.213 0.212 0.214 0.212 0.217 4,890,000 1,047,440 0.2142 63.82 63.52 64.12 63.52 65.02 16,321 64.176 -1.39%
2009-11-23 0 0.216 0.215 0.217 0.212 0.220 10,130,000 2,182,000 0.2154 64.72 64.42 65.02 63.52 65.91 33,811 64.536 -1.82%
2009-11-20 0 0.220 0.218 0.220 0.217 0.222 6,300,000 1,380,350 0.2191 65.91 65.31 65.91 65.02 66.51 21,027 65.645 -1.79%
2009-11-19 0 0.224 0.221 0.224 0.220 0.230 14,260,000 3,197,690 0.2242 67.11 66.21 67.11 65.91 68.91 47,595 67.185 1.82%
2009-11-18 0 0.220 0.218 0.220 0.210 0.221 8,510,000 1,839,620 0.2162 65.91 65.31 65.91 62.92 66.21 28,404 64.767 3.29%
2009-11-17 0 0.213 0.213 0.214 0.212 0.215 4,600,000 981,560 0.2134 63.82 63.82 64.12 63.52 64.42 15,353 63.931 -0.93%
2009-11-16 0 0.215 0.212 0.216 0.210 0.220 7,200,000 1,549,030 0.2151 64.42 63.52 64.72 62.92 65.91 24,031 64.459 1.90%
2009-11-13 0 0.211 0.210 0.212 0.205 0.216 7,660,000 1,605,050 0.2095 63.22 62.92 63.52 61.42 64.72 25,567 62.779 0.48%
2009-11-12 0 0.210 0.210 0.213 0.210 0.220 5,480,000 1,171,270 0.2137 62.92 62.92 63.82 62.92 65.91 18,291 64.037 -2.78%
2009-11-11 0 0.216 0.213 0.217 0.206 0.216 3,580,000 754,690 0.2108 64.72 63.82 65.02 61.72 64.72 11,949 63.160 4.85%
2009-11-10 0 0.206 0.206 0.210 0.206 0.217 5,510,000 1,166,580 0.2117 61.72 61.72 62.92 61.72 65.02 18,391 63.433 -2.83%
2009-11-09 0 0.212 0.212 0.213 0.212 0.220 6,130,000 1,308,970 0.2135 63.52 63.52 63.82 63.52 65.91 20,460 63.977 -0.93%
2009-11-06 0 0.214 0.213 0.214 0.208 0.225 20,340,000 4,408,800 0.2168 64.12 63.82 64.12 62.32 67.41 67,889 64.942 0.00%
2009-11-05 0 0.214 0.212 0.214 0.210 0.219 12,060,000 2,583,020 0.2142 64.12 63.52 64.12 62.92 65.61 40,252 64.170 3.88%
2009-11-04 0 0.206 0.206 0.207 0.203 0.213 2,570,000 528,230 0.2055 61.72 61.72 62.02 60.82 63.82 8,578 61.581 0.49%
2009-11-03 0 0.205 0.204 0.205 0.200 0.210 6,280,000 1,280,490 0.2039 61.42 61.12 61.42 59.92 62.92 20,961 61.090 -2.38%
2009-11-02 0 0.210 0.212 0.213 0.198 0.212 6,370,000 1,303,140 0.2046 62.92 63.52 63.82 59.32 63.52 21,261 61.292 1.45%
2009-10-30 0 0.207 0.204 0.207 0.202 0.210 10,110,000 2,068,400 0.2046 62.02 61.12 62.02 60.52 62.92 33,744 61.297 2.48%
2009-10-29 0 0.202 0.201 0.203 0.199 0.210 14,270,000 2,888,920 0.2024 60.52 60.22 60.82 59.62 62.92 47,629 60.655 -5.16%
2009-10-28 0 0.213 0.212 0.213 0.211 0.224 7,760,000 1,674,540 0.2158 63.82 63.52 63.82 63.22 67.11 25,900 64.653 -2.29%
2009-10-27 0 0.218 0.217 0.219 0.217 0.228 6,970,000 1,530,670 0.2196 65.31 65.02 65.61 65.02 68.31 23,264 65.797 -4.39%
2009-10-23 0 0.228 0.227 0.231 0.227 0.247 17,840,000 4,146,940 0.2325 68.31 68.01 69.21 68.01 74.00 59,544 69.645 -5.79%
2009-10-22 0 0.242 0.241 0.243 0.205 0.248 82,260,000 19,408,530 0.2359 72.51 72.21 72.80 61.42 74.30 274,558 70.690 15.79%
2009-10-21 0 0.209 0.206 0.210 0.196 0.210 3,990,000 807,200 0.2023 62.62 61.72 62.92 58.72 62.92 13,317 60.613 4.50%
2009-10-20 0 0.200 0.200 0.202 0.200 0.204 4,350,000 873,080 0.2007 59.92 59.92 60.52 59.92 61.12 14,519 60.134 -1.96%
2009-10-19 0 0.204 0.202 0.205 0.199 0.208 8,670,000 1,774,590 0.2047 61.12 60.52 61.42 59.62 62.32 28,938 61.324 4.62%
2009-10-16 0 0.195 0.195 0.199 0.195 0.205 2,840,000 558,800 0.1968 58.42 58.42 59.62 58.42 61.42 9,479 58.951 -2.50%
2009-10-15 0 0.200 0.198 0.204 0.198 0.208 3,730,000 757,890 0.2032 59.92 59.32 61.12 59.32 62.32 12,450 60.877 -0.50%
2009-10-14 0 0.201 0.198 0.201 0.195 0.205 4,400,000 877,540 0.1994 60.22 59.32 60.22 58.42 61.42 14,686 59.754 2.03%
2009-10-13 0 0.197 0.196 0.198 0.195 0.200 3,300,000 653,890 0.1981 59.02 58.72 59.32 58.42 59.92 11,014 59.367 0.00%
2009-10-12 0 0.197 0.196 0.199 0.191 0.205 2,430,000 478,020 0.1967 59.02 58.72 59.62 57.23 61.42 8,111 58.938 -1.99%
2009-10-09 0 0.201 0.200 0.201 0.198 0.205 2,260,000 453,410 0.2006 60.22 59.92 60.22 59.32 61.42 7,543 60.109 -3.37%
2009-10-08 0 0.208 0.204 0.207 0.197 0.209 1,870,000 377,280 0.2018 62.32 61.12 62.02 59.02 62.62 6,241 60.447 0.00%
2009-10-07 0 0.208 0.208 0.210 0.205 0.215 3,980,000 832,570 0.2092 62.32 62.32 62.92 61.42 64.42 13,284 62.675 -1.89%
2009-10-06 0 0.212 0.208 0.212 0.196 0.220 10,260,000 2,148,700 0.2094 63.52 62.32 63.52 58.72 65.91 34,245 62.746 8.16%
2009-10-05 0 0.196 0.193 0.196 0.189 0.196 2,130,000 407,630 0.1914 58.72 57.82 58.72 56.63 58.72 7,109 57.338 3.70%
2009-10-02 0 0.189 0.189 0.193 0.185 0.193 2,890,000 549,760 0.1902 56.63 56.63 57.82 55.43 57.82 9,646 56.994 -3.08%
2009-09-30 0 0.195 0.194 0.197 0.193 0.202 2,210,000 432,720 0.1958 58.42 58.12 59.02 57.82 60.52 7,376 58.664 -1.52%
2009-09-29 0 0.198 0.197 0.199 0.187 0.204 13,840,000 2,698,950 0.1950 59.32 59.02 59.62 56.03 61.12 46,194 58.427 1.54%
2009-09-28 0 0.195 0.195 0.196 0.192 0.223 13,090,000 2,692,970 0.2057 58.42 58.42 58.72 57.52 66.81 43,690 61.638 -10.55%
2009-09-25 0 0.218 0.217 0.221 0.216 0.223 4,340,000 951,800 0.2193 65.31 65.02 66.21 64.72 66.81 14,486 65.707 -3.54%
2009-09-24 0 0.226 0.225 0.227 0.222 0.233 8,600,000 1,934,600 0.2250 67.71 67.41 68.01 66.51 69.81 28,704 67.398 -5.44%
2009-09-23 0 0.239 0.233 0.239 0.230 0.243 7,850,000 1,841,030 0.2345 71.61 69.81 71.61 68.91 72.80 26,201 70.266 0.84%
2009-09-22 0 0.237 0.237 0.239 0.235 0.240 2,700,000 642,900 0.2381 71.01 71.01 71.61 70.41 71.91 9,012 71.340 0.00%
2009-09-21 0 0.237 0.238 0.244 0.236 0.248 6,800,000 1,633,550 0.2402 71.01 71.31 73.10 70.71 74.30 22,696 71.974 -4.44%
2009-09-18 0 0.248 0.247 0.248 0.246 0.265 29,320,000 7,456,870 0.2543 74.30 74.00 74.30 73.70 79.40 97,861 76.199 1.64%
2009-09-17 0 0.244 0.242 0.245 0.238 0.250 8,990,000 2,171,020 0.2415 73.10 72.51 73.40 71.31 74.90 30,006 72.353 0.41%
2009-09-16 0 0.243 0.242 0.243 0.236 0.255 13,740,000 3,379,580 0.2460 72.80 72.51 72.80 70.71 76.40 45,860 73.694 1.25%
2009-09-15 0 0.240 0.238 0.240 0.236 0.240 2,460,000 586,200 0.2383 71.91 71.31 71.91 70.71 71.91 8,211 71.395 -0.83%
2009-09-14 0 0.242 0.242 0.246 0.239 0.248 3,510,000 852,140 0.2428 72.51 72.51 73.70 71.61 74.30 11,715 72.738 0.41%
2009-09-11 0 0.241 0.240 0.241 0.235 0.245 9,180,000 2,220,700 0.2419 72.21 71.91 72.21 70.41 73.40 30,640 72.477 1.26%
2009-09-10 0 0.238 0.236 0.240 0.230 0.250 9,400,000 2,241,090 0.2384 71.31 70.71 71.91 68.91 74.90 31,374 71.431 -0.42%
2009-09-09 0 0.239 0.239 0.240 0.234 0.246 12,180,000 2,900,440 0.2381 71.61 71.61 71.91 70.11 73.70 40,653 71.346 -2.85%
2009-09-08 0 0.246 0.245 0.247 0.244 0.260 17,820,000 4,423,980 0.2483 73.70 73.40 74.00 73.10 77.90 59,478 74.381 -5.38%
2009-09-07 0 0.260 0.260 0.265 0.210 0.260 81,480,000 19,929,180 0.2446 77.90 77.90 79.40 62.92 77.90 271,955 73.281 23.81%
2009-09-04 0 0.210 0.209 0.213 0.205 0.220 10,140,000 2,160,830 0.2131 62.92 62.62 63.82 61.42 65.91 33,844 63.847 -1.87%
2009-09-03 0 0.214 0.213 0.216 0.209 0.219 29,140,000 6,234,490 0.2139 64.12 63.82 64.72 62.62 65.61 97,260 64.101 0.47%
2009-09-02 0 0.213 0.212 0.213 0.198 0.220 21,020,000 4,485,000 0.2134 63.82 63.52 63.82 59.32 65.91 70,158 63.927 3.90%
2009-09-01 0 0.205 0.203 0.204 0.188 0.208 8,930,000 1,755,350 0.1966 61.42 60.82 61.12 56.33 62.32 29,806 58.893 7.33%
2009-08-31 0 0.191 0.190 0.191 0.185 0.205 13,550,000 2,596,730 0.1916 57.23 56.93 57.23 55.43 61.42 45,226 57.417 -6.83%
2009-08-28 0 0.205 0.205 0.207 0.203 0.232 19,010,000 4,003,090 0.2106 61.42 61.42 62.02 60.82 69.51 63,449 63.091 -11.26%
2009-08-27 0 0.231 0.230 0.232 0.228 0.235 6,010,000 1,395,810 0.2322 69.21 68.91 69.51 68.31 70.41 20,059 69.584 -4.15%
2009-08-26 0 0.241 0.237 0.241 0.234 0.245 10,680,000 2,542,290 0.2380 72.21 71.01 72.21 70.11 73.40 35,646 71.320 -1.63%
2009-08-25 0 0.245 0.241 0.245 0.232 0.247 12,660,000 3,036,800 0.2399 73.40 72.21 73.40 69.51 74.00 42,255 71.868 1.66%
2009-08-24 0 0.241 0.241 0.242 0.235 0.255 36,800,000 8,952,120 0.2433 72.21 72.21 72.51 70.41 76.40 122,827 72.884 2.55%
2009-08-21 0 0.235 0.233 0.235 0.232 0.249 12,990,000 3,092,390 0.2381 70.41 69.81 70.41 69.51 74.60 43,357 71.325 -5.62%
2009-08-20 0 0.249 0.247 0.249 0.240 0.250 8,630,000 2,130,730 0.2469 74.60 74.00 74.60 71.91 74.90 28,804 73.973 1.22%
2009-08-19 0 0.246 0.243 0.246 0.240 0.270 14,260,000 3,579,150 0.2510 73.70 72.80 73.70 71.91 80.89 47,595 75.200 -3.53%
2009-08-18 0 0.255 0.250 0.255 0.238 0.280 49,730,000 12,423,150 0.2498 76.40 74.90 76.40 71.31 83.89 165,983 74.846 -7.27%
2009-08-17 0 0.275 0.275 0.280 0.275 0.290 17,150,000 4,801,200 0.2800 82.39 82.39 83.89 82.39 86.89 57,241 83.877 -5.17%
2009-08-14 0 0.290 0.285 0.290 0.285 0.300 27,100,000 7,828,150 0.2889 86.89 85.39 86.89 85.39 89.88 90,451 86.546 -3.33%
2009-08-13 0 0.300 0.295 0.300 0.295 0.300 14,230,000 4,235,000 0.2976 89.88 88.38 89.88 88.38 89.88 47,495 89.167 1.69%
2009-08-12 0 0.295 0.295 0.300 0.290 0.295 11,050,000 3,242,800 0.2935 88.38 88.38 89.88 86.89 88.38 36,881 87.925 0.00%
2009-08-11 0 0.295 0.295 0.300 0.295 0.305 8,070,000 2,403,400 0.2978 88.38 88.38 89.88 88.38 91.38 26,935 89.229 -1.67%
2009-08-10 0 0.300 0.295 0.305 0.295 0.315 34,510,000 10,615,850 0.3076 89.88 88.38 91.38 88.38 94.38 115,183 92.165 1.69%
2009-08-07 0 0.295 0.290 0.295 0.290 0.300 17,820,000 5,278,400 0.2962 88.38 86.89 88.38 86.89 89.88 59,478 88.746 -1.67%
2009-08-06 0 0.300 0.300 0.305 0.295 0.305 13,820,000 4,148,800 0.3002 89.88 89.88 91.38 88.38 91.38 46,127 89.943 0.00%
2009-08-05 0 0.300 0.295 0.300 0.295 0.305 23,950,000 7,161,850 0.2990 89.88 88.38 89.88 88.38 91.38 79,938 89.593 -1.64%
2009-08-04 0 0.305 0.305 0.310 0.295 0.325 103,290,000 32,275,500 0.3125 91.38 91.38 92.88 88.38 97.37 344,749 93.620 3.39%
2009-08-03 0 0.295 0.295 0.300 0.295 0.300 9,760,000 2,890,100 0.2961 88.38 88.38 89.88 88.38 89.88 32,576 88.719 0.00%
2009-07-31 0 0.295 0.290 0.295 0.285 0.305 32,290,000 9,572,350 0.2964 88.38 86.89 88.38 85.39 91.38 107,774 88.819 -1.67%
2009-07-30 0 0.300 0.300 0.305 0.285 0.305 22,800,000 6,733,600 0.2953 89.88 89.88 91.38 85.39 91.38 76,099 88.484 0.00%
2009-07-29 0 0.300 0.300 0.305 0.290 0.320 46,990,000 14,179,500 0.3018 89.88 89.88 91.38 86.89 95.87 156,838 90.409 -4.76%
2009-07-28 0 0.315 0.315 0.320 0.310 0.320 21,310,000 6,716,750 0.3152 94.38 94.38 95.87 92.88 95.87 71,126 94.434 -1.56%
2009-07-27 0 0.320 0.310 0.320 0.315 0.335 69,990,000 22,646,850 0.3236 95.87 92.88 95.87 94.38 100.4 233,605 96.945 -3.03%
2009-07-24 0 0.330 0.325 0.330 0.315 0.345 137,620,000 45,517,950 0.3308 98.87 97.37 98.87 94.38 103.4 459,332 99.096 4.76%
2009-07-23 0 0.315 0.310 0.315 0.305 0.325 67,872,894 21,544,947 0.3174 94.38 92.88 94.38 91.38 97.37 226,538 95.105 3.28%
2009-07-22 0 0.305 0.305 0.310 0.305 0.320 23,560,000 7,293,760 0.3096 91.38 91.38 92.88 91.38 95.87 78,636 92.754 -3.17%
2009-07-21 0 0.315 0.310 0.315 0.300 0.330 83,665,788 26,579,823 0.3177 94.38 92.88 94.38 89.88 98.87 279,250 95.183 3.28%
2009-07-20 0 0.305 0.305 0.310 0.300 0.315 25,952,894 7,965,689 0.3069 91.38 91.38 92.88 89.88 94.38 86,623 91.959 -1.61%
2009-07-17 0 0.310 0.305 0.310 0.295 0.320 38,800,000 11,948,900 0.3080 92.88 91.38 92.88 88.38 95.87 129,502 92.268 5.08%
2009-07-16 0 0.295 0.295 0.300 0.295 0.320 46,610,000 14,423,350 0.3094 88.38 88.38 89.88 88.38 95.87 155,569 92.713 -1.67%
2009-07-15 0 0.300 0.295 0.300 0.295 0.305 16,250,000 4,865,450 0.2994 89.88 88.38 89.88 88.38 91.38 54,237 89.707 -1.64%
2009-07-14 0 0.305 0.305 0.310 0.295 0.310 23,610,000 7,178,150 0.3040 91.38 91.38 92.88 88.38 92.88 78,803 91.090 0.00%
2009-07-13 0 0.305 0.305 0.310 0.295 0.315 36,490,000 11,067,550 0.3033 91.38 91.38 92.88 88.38 94.38 121,792 90.872 -1.61%
2009-07-10 0 0.310 0.310 0.315 0.280 0.315 66,560,000 20,225,000 0.3039 92.88 92.88 94.38 83.89 94.38 222,156 91.040 8.77%
2009-07-09 0 0.285 0.280 0.285 0.275 0.285 9,640,000 2,723,300 0.2825 85.39 83.89 85.39 82.39 85.39 32,175 84.640 1.79%
2009-07-08 0 0.280 0.280 0.285 0.280 0.290 14,780,000 4,162,900 0.2817 83.89 83.89 85.39 83.89 86.89 49,331 84.387 -1.75%
2009-07-07 0 0.285 0.285 0.290 0.280 0.295 16,200,000 4,691,300 0.2896 85.39 85.39 86.89 83.89 88.38 54,070 86.763 -3.39%
2009-07-06 0 0.295 0.290 0.295 0.285 0.315 36,050,000 10,798,700 0.2995 88.38 86.89 88.38 85.39 94.38 120,324 89.747 -1.67%
2009-07-03 0 0.300 0.290 0.300 0.275 0.300 30,840,000 8,798,100 0.2853 89.88 86.89 89.88 82.39 89.88 102,934 85.473 5.26%
2009-07-02 0 0.285 0.285 0.290 0.285 0.315 62,890,000 18,753,200 0.2982 85.39 85.39 86.89 85.39 94.38 209,907 89.341 -1.72%
2009-06-30 0 0.290 0.290 0.295 0.285 0.310 46,910,000 13,848,850 0.2952 86.89 86.89 88.38 85.39 92.88 156,571 88.451 -6.45%
2009-06-29 0 0.310 0.305 0.310 0.300 0.320 33,050,000 10,123,500 0.3063 92.88 91.38 92.88 89.88 95.87 110,310 91.773 -3.12%
2009-06-26 0 0.320 0.320 0.325 0.310 0.330 43,760,000 14,076,400 0.3217 95.87 95.87 97.37 92.88 98.87 146,057 96.376 -3.03%
2009-06-25 0 0.330 0.325 0.330 0.325 0.350 61,640,000 20,718,900 0.3361 98.87 97.37 98.87 97.37 104.9 205,735 100.71 -4.35%
2009-06-24 0 0.345 0.345 0.350 0.340 0.375 231,750,000 82,602,850 0.3564 103.4 103.4 104.9 101.9 112.4 773,508 106.79 -1.43%
2009-06-23 0 0.350 0.350 0.355 0.270 0.350 124,990,000 38,929,400 0.3115 104.9 104.9 106.4 80.89 104.9 417,177 93.316 16.67%
2009-06-22 0 0.300 0.300 0.305 0.290 0.325 61,090,000 18,571,650 0.3040 89.88 89.88 91.38 86.89 97.37 203,899 91.083 -6.25%
2009-06-19 0 0.320 0.315 0.320 0.310 0.350 185,990,000 60,207,200 0.3237 95.87 94.38 95.87 92.88 104.9 620,776 96.987 20.75%
2009-06-18 0 0.265 0.260 0.265 0.240 0.290 35,450,000 9,444,210 0.2664 79.40 77.90 79.40 71.91 86.89 118,321 79.819 -5.36%
2009-06-17 0 0.280 0.280 0.285 0.275 0.310 24,390,000 6,975,100 0.2860 83.89 83.89 85.39 82.39 92.88 81,406 85.683 3.70%
2009-06-16 0 0.270 0.270 0.275 0.265 0.290 30,370,000 8,464,650 0.2787 80.89 80.89 82.39 79.40 86.89 101,365 83.506 -10.00%
2009-06-15 0 0.300 0.295 0.300 0.280 0.350 77,050,000 24,393,450 0.3166 89.88 88.38 89.88 83.89 104.9 257,169 94.854 1.69%
2009-06-12 0 0.295 0.295 0.300 0.212 0.305 97,770,000 25,043,960 0.2562 88.38 88.38 89.88 63.52 91.38 326,325 76.745 39.15%
2009-06-11 0 0.212 0.210 0.214 0.168 0.220 25,980,000 5,249,060 0.2020 63.52 62.92 64.12 50.33 65.91 86,713 60.534 24.71%
2009-06-10 0 0.170 0.163 0.170 0.158 0.180 2,700,000 442,150 0.1638 50.93 48.84 50.93 47.34 53.93 9,012 49.064 9.68%
2009-06-09 0 0.155 0.155 0.160 0.153 0.156 1,650,000 255,780 0.1550 46.44 46.44 47.94 45.84 46.74 5,507 46.445 -3.12%
2009-06-08 0 0.160 0.157 0.160 0.155 0.160 1,270,000 202,460 0.1594 47.94 47.04 47.94 46.44 47.94 4,239 47.763 0.63%
2009-06-05 0 0.159 0.155 0.159 0.155 0.160 1,400,000 218,800 0.1563 47.64 46.44 47.64 46.44 47.94 4,673 46.825 6.71%
2009-06-04 0 0.149 0.146 0.157 0.149 0.152 600,000 90,300 0.1505 44.64 43.74 47.04 44.64 45.54 2,003 45.091 -5.70%
2009-06-03 0 0.158 0.154 0.159 0.153 0.159 1,210,000 187,780 0.1552 47.34 46.14 47.64 45.84 47.64 4,039 46.496 -0.63%
2009-06-02 0 0.159 0.155 0.160 0.155 0.160 770,000 120,500 0.1565 47.64 46.44 47.94 46.44 47.94 2,570 46.887 0.63%
2009-06-01 0 0.158 0.157 0.158 0.157 0.166 5,660,000 909,630 0.1607 47.34 47.04 47.34 47.04 49.74 18,891 48.151 -0.63%
2009-05-29 0 0.159 0.153 0.159 0.145 0.159 2,870,000 434,430 0.1514 47.64 45.84 47.64 43.44 47.64 9,579 45.352 8.16%
2009-05-27 0 0.147 0.140 0.147 0.140 0.148 690,000 100,440 0.1456 44.04 41.95 44.04 41.95 44.34 2,303 43.613 4.26%
2009-05-26 0 0.141 0.141 0.147 0.140 0.140 10,000 1,400 0.1400 42.24 42.24 44.04 41.95 41.95 33 41.945 -4.08%
2009-05-25 0 0.147 0.142 0.149 0.135 0.148 3,090,000 419,820 0.1359 44.04 42.54 44.64 40.45 44.34 10,313 40.706 0.68%
2009-05-22 0 0.146 0.140 0.148 0.141 0.146 470,000 67,220 0.1430 43.74 41.95 44.34 42.24 43.74 1,569 42.850 1.39%
2009-05-21 0 0.144 0.143 0.144 0.144 0.149 1,100,000 161,500 0.1468 43.14 42.84 43.14 43.14 44.64 3,671 43.988 -4.00%
2009-05-20 0 0.150 0.143 0.150 0.142 0.150 3,650,000 524,850 0.1438 44.94 42.84 44.94 42.54 44.94 12,183 43.082 0.00%
2009-05-19 0 0.150 0.150 0.152 0.150 0.150 430,000 64,500 0.1500 44.94 44.94 45.54 44.94 44.94 1,435 44.941 -0.66%
2009-05-18 0 0.151 0.143 0.153 0.130 0.151 6,840,000 954,330 0.1395 45.24 42.84 45.84 38.95 45.24 22,830 41.802 8.63%
2009-05-15 0 0.139 0.139 0.153 0.139 0.139 100,000 13,900 0.1390 41.65 41.65 45.84 41.65 41.65 334 41.646 0.00%
2009-05-14 0 0.139 0.139 0.145 0.130 0.130 50,000 6,500 0.1300 41.65 41.65 43.44 38.95 38.95 167 38.949 -6.71%
2009-05-13 0 0.149 0.140 0.150 0.149 0.149 330,000 49,170 0.1490 44.64 41.95 44.94 44.64 44.64 1,101 44.642 6.43%
2009-05-12 0 0.140 0.132 0.150 - - 0 0 - 41.95 39.55 44.94 - - 0 - 0.00%
2009-05-11 0 0.140 0.140 0.148 0.140 0.140 500,000 70,000 0.1400 41.95 41.95 44.34 41.95 41.95 1,669 41.945 -6.67%
2009-05-08 0 0.150 0.135 0.150 0.148 0.155 310,000 46,600 0.1503 44.94 40.45 44.94 44.34 46.44 1,035 45.038 1.35%
2009-05-07 0 0.148 0.135 0.150 0.148 0.153 500,000 74,500 0.1490 44.34 40.45 44.94 44.34 45.84 1,669 44.642 -3.27%
2009-05-06 0 0.153 0.150 0.153 0.150 0.155 1,120,000 170,440 0.1522 45.84 44.94 45.84 44.94 46.44 3,738 45.594 3.38%
2009-05-05 0 0.148 0.148 0.152 0.148 0.155 1,000,000 150,580 0.1506 44.34 44.34 45.54 44.34 46.44 3,338 45.115 -1.33%
2009-05-04 0 0.150 0.146 0.160 0.150 0.150 1,640,000 247,500 0.1509 44.94 43.74 47.94 44.94 44.94 5,474 45.215 -6.25%
2009-04-30 0 0.160 0.147 0.160 0.150 0.160 1,520,000 238,200 0.1567 47.94 44.04 47.94 44.94 47.94 5,073 46.952 6.67%
2009-04-29 0 0.150 0.146 0.159 - - 0 0 - 44.94 43.74 47.64 - - 0 - 0.00%
2009-04-28 0 0.150 0.146 0.150 0.146 0.150 250,000 37,300 0.1492 44.94 43.74 44.94 43.74 44.94 834 44.702 -2.60%
2009-04-27 0 0.154 0.150 0.155 0.147 0.156 3,160,000 487,400 0.1542 46.14 44.94 46.44 44.04 46.74 10,547 46.212 -6.10%
2009-04-24 0 0.164 0.155 0.168 0.140 0.166 3,310,000 529,210 0.1599 49.14 46.44 50.33 41.95 49.74 11,048 47.902 9.33%
2009-04-23 0 0.150 0.140 0.155 0.140 0.150 900,000 127,600 0.1418 44.94 41.95 46.44 41.95 44.94 3,004 42.478 7.14%
2009-04-22 0 0.140 0.136 0.141 0.130 0.145 2,580,000 358,530 0.1390 41.95 40.75 42.24 38.95 43.44 8,611 41.635 7.69%
2009-04-21 0 0.130 0.130 0.150 0.130 0.130 300,000 39,000 0.1300 38.95 38.95 44.94 38.95 38.95 1,001 38.949 -3.70%
2009-04-20 0 0.135 0.128 0.148 - - 300,000 38,700 0.1290 40.45 38.35 44.34 - - 1,001 38.650 0.00%
2009-04-17 0 0.135 0.129 0.138 0.129 0.135 1,360,000 179,310 0.1318 40.45 38.65 41.35 38.65 40.45 4,539 39.502 -2.17%
2009-04-16 0 0.138 0.131 0.140 0.126 0.139 940,000 125,460 0.1335 41.35 39.25 41.95 37.75 41.65 3,137 39.988 -1.43%
2009-04-15 0 0.140 0.135 0.148 0.140 0.140 1,120,000 156,800 0.1400 41.95 40.45 44.34 41.95 41.95 3,738 41.945 -5.41%
2009-04-14 0 0.148 0.142 0.148 0.148 0.148 620,000 91,760 0.1480 44.34 42.54 44.34 44.34 44.34 2,069 44.342 0.00%
2009-04-09 0 0.148 0.142 0.148 0.142 0.148 1,250,000 179,240 0.1434 44.34 42.54 44.34 42.54 44.34 4,172 42.962 2.07%
2009-04-08 0 0.145 0.144 0.145 0.144 0.150 2,240,000 323,400 0.1444 43.44 43.14 43.44 43.14 44.94 7,476 43.256 1.40%
2009-04-07 0 0.143 0.143 0.147 0.141 0.141 500,000 70,500 0.1410 42.84 42.84 44.04 42.24 42.24 1,669 42.245 -3.38%
2009-04-06 0 0.148 0.147 0.165 0.147 0.160 1,250,000 184,990 0.1480 44.34 44.04 49.44 44.04 47.94 4,172 44.340 -1.33%
2009-04-03 0 0.150 0.150 0.160 0.146 0.161 2,660,000 403,300 0.1516 44.94 44.94 47.94 43.74 48.24 8,878 45.426 -7.41%
2009-04-02 0 0.162 0.162 0.168 0.155 0.173 4,410,000 718,320 0.1629 48.54 48.54 50.33 46.44 51.83 14,719 48.802 8.00%
2009-04-01 0 0.150 0.150 0.156 0.138 0.160 3,890,000 587,280 0.1510 44.94 44.94 46.74 41.35 47.94 12,984 45.232 10.29%
2009-03-31 0 0.136 0.136 0.140 0.135 0.139 2,700,000 369,500 0.1369 40.75 40.75 41.95 40.45 41.65 9,012 41.002 0.74%
2009-03-30 0 0.135 0.128 0.135 0.135 0.135 880,000 118,240 0.1344 40.45 38.35 40.45 40.45 40.45 2,937 40.257 5.47%
2009-03-27 0 0.128 0.120 0.138 0.118 0.128 1,350,000 162,700 0.1205 38.35 35.95 41.35 35.35 38.35 4,506 36.108 2.40%
2009-03-26 0 0.125 0.122 0.133 0.125 0.125 370,000 46,250 0.1250 37.45 36.55 39.85 37.45 37.45 1,235 37.451 -6.02%
2009-03-25 0 0.133 0.130 0.135 - - 200,000 26,400 0.1320 39.85 38.95 40.45 - - 668 39.548 0.00%
2009-03-24 0 0.133 0.132 0.140 0.133 0.135 480,000 64,320 0.1340 39.85 39.55 41.95 39.85 40.45 1,602 40.148 -2.21%
2009-03-23 0 0.136 0.135 0.140 0.136 0.143 1,770,000 248,770 0.1405 40.75 40.45 41.95 40.75 42.84 5,908 42.109 -3.55%
2009-03-20 0 0.141 0.135 0.144 0.131 0.141 2,530,000 339,500 0.1342 42.24 40.45 43.14 39.25 42.24 8,444 40.204 4.44%
2009-03-19 0 0.135 0.130 0.145 0.129 0.135 850,000 110,790 0.1303 40.45 38.95 43.44 38.65 40.45 2,837 39.051 3.85%
2009-03-18 0 0.130 0.130 0.138 - - 0 0 - 38.95 38.95 41.35 - - 0 - 0.00%
2009-03-17 0 0.130 0.130 0.138 0.130 0.130 40,000 5,200 0.1300 38.95 38.95 41.35 38.95 38.95 134 38.949 -1.52%
2009-03-16 0 0.132 0.132 0.140 0.132 0.133 160,000 21,200 0.1325 39.55 39.55 41.95 39.55 39.85 534 39.698 -5.04%
2009-03-13 0 0.139 0.139 0.140 0.139 0.139 190,000 26,610 0.1401 41.65 41.65 41.95 41.65 41.65 634 41.961 0.00%
2009-03-12 0 0.139 0.136 0.140 0.138 0.139 200,000 27,680 0.1384 41.65 40.75 41.95 41.35 41.65 668 41.466 0.72%
2009-03-11 0 0.138 0.137 0.140 0.138 0.140 780,000 108,200 0.1387 41.35 41.05 41.95 41.35 41.95 2,603 41.561 -1.43%
2009-03-10 0 0.140 0.137 0.141 0.137 0.140 1,770,000 244,970 0.1384 41.95 41.05 42.24 41.05 41.95 5,908 41.466 2.94%
2009-03-09 0 0.136 0.131 0.136 0.136 0.136 170,000 23,120 0.1360 40.75 39.25 40.75 40.75 40.75 567 40.747 0.00%
2009-03-06 0 0.136 0.135 0.136 0.136 0.141 1,840,000 255,290 0.1387 40.75 40.45 40.75 40.75 42.24 6,141 41.569 -2.86%
2009-03-05 0 0.140 0.140 0.145 0.130 0.145 620,000 85,340 0.1376 41.95 41.95 43.44 38.95 43.44 2,069 41.240 7.69%
2009-03-04 0 0.130 0.118 0.135 0.128 0.132 720,000 92,760 0.1288 38.95 35.35 40.45 38.35 39.55 2,403 38.600 8.33%
2009-03-03 0 0.120 0.118 0.125 0.120 0.120 1,070,000 128,400 0.1200 35.95 35.35 37.45 35.95 35.95 3,571 35.953 -4.00%
2009-03-02 0 0.125 0.120 0.130 0.125 0.125 620,000 77,600 0.1252 37.45 35.95 38.95 37.45 37.45 2,069 37.499 0.00%
2009-02-27 0 0.125 0.125 0.135 0.125 0.125 700,000 87,500 0.1250 37.45 37.45 40.45 37.45 37.45 2,336 37.451 6.84%
2009-02-26 1 - - - - - 0 0 - 35.05 - - - - 0 - 0.00%
2009-02-25 0 0.117 0.117 0.118 0.117 0.120 900,000 107,300 0.1192 35.05 35.05 35.35 35.05 35.95 3,004 35.720 -4.10%
2009-02-24 0 0.122 0.119 0.122 0.122 0.128 470,000 58,360 0.1242 36.55 35.65 36.55 36.55 38.35 1,569 37.203 -4.69%
2009-02-23 0 0.128 0.127 0.135 0.123 0.130 1,020,000 129,430 0.1269 38.35 38.05 40.45 36.85 38.95 3,404 38.018 4.07%
2009-02-20 0 0.123 0.123 0.127 0.122 0.123 870,000 107,390 0.1234 36.85 36.85 38.05 36.55 36.85 2,904 36.983 0.00%
2009-02-19 0 0.123 0.122 0.132 0.122 0.123 430,000 52,360 0.1218 36.85 36.55 39.55 36.55 36.85 1,435 36.483 0.00%
2009-02-18 0 0.123 0.122 0.126 0.122 0.126 1,050,000 130,600 0.1244 36.85 36.55 37.75 36.55 37.75 3,505 37.266 -8.89%
2009-02-17 0 0.135 0.125 0.135 - - 0 0 - 40.45 37.45 40.45 - - 0 - 0.00%
2009-02-16 0 0.135 0.126 0.134 0.130 0.135 900,000 118,780 0.1320 40.45 37.75 40.15 38.95 40.45 3,004 39.542 0.00%
2009-02-13 0 0.135 0.130 0.138 0.127 0.135 1,280,000 163,820 0.1280 40.45 38.95 41.35 38.05 40.45 4,272 38.345 6.30%
2009-02-12 0 0.127 0.125 0.127 0.115 0.127 1,450,000 172,070 0.1187 38.05 37.45 38.05 34.46 38.05 4,840 35.554 -3.05%
2009-02-11 0 0.131 0.127 0.132 0.131 0.133 220,000 29,030 0.1320 39.25 38.05 39.55 39.25 39.85 734 39.535 -2.96%
2009-02-10 0 0.135 0.125 0.135 0.123 0.135 4,260,000 542,120 0.1273 40.45 37.45 40.45 36.85 40.45 14,219 38.128 3.85%
2009-02-09 0 0.130 0.123 0.131 0.123 0.135 480,000 62,410 0.1300 38.95 36.85 39.25 36.85 40.45 1,602 38.955 -2.99%
2009-02-06 0 0.134 0.122 0.135 0.116 0.134 490,000 61,090 0.1247 40.15 36.55 40.45 34.75 40.15 1,635 37.353 15.52%
2009-02-05 0 0.116 0.118 0.130 0.115 0.118 400,000 46,800 0.1170 34.75 35.35 38.95 34.46 35.35 1,335 35.054 0.87%
2009-02-04 0 0.115 0.112 0.120 0.115 0.120 620,000 73,080 0.1179 34.46 33.56 35.95 34.46 35.95 2,069 35.315 -8.00%
2009-02-03 0 0.125 0.119 0.130 0.120 0.125 180,000 22,100 0.1228 37.45 35.65 38.95 35.95 37.45 601 36.785 4.17%
2009-02-02 0 0.120 0.117 0.125 0.120 0.120 1,000,000 120,000 0.1200 35.95 35.05 37.45 35.95 35.95 3,338 35.953 -11.11%
2009-01-30 0 0.135 0.115 0.135 0.119 0.135 280,000 34,850 0.1245 40.45 34.46 40.45 35.65 40.45 935 37.291 12.50%
2009-01-29 0 0.120 0.114 0.125 0.110 0.120 670,000 75,700 0.1130 35.95 34.16 37.45 32.96 35.95 2,236 33.851 7.14%
2009-01-23 0 0.112 0.108 0.118 0.110 0.115 550,000 62,100 0.1129 33.56 32.36 35.35 32.96 34.46 1,836 33.829 -6.67%
2009-01-22 0 0.120 0.120 0.125 0.098 0.125 940,000 110,420 0.1175 35.95 35.95 37.45 29.36 37.45 3,137 35.194 41.18%
2009-01-21 0 0.085 0.081 0.100 0.085 0.085 200,000 17,000 0.0850 25.47 24.27 29.96 25.47 25.47 668 25.467 6.25%
2009-01-20 0 0.080 0.075 0.150 - - 0 0 - 23.97 22.47 44.94 - - 0 - 0.00%
2009-01-19 0 0.080 0.075 0.090 - - 0 0 - 23.97 22.47 26.96 - - 0 - 0.00%
2009-01-16 0 0.080 0.075 0.088 - - 0 0 - 23.97 22.47 26.37 - - 0 - 0.00%
2009-01-15 0 0.080 0.072 0.080 - - 0 0 - 23.97 21.57 23.97 - - 0 - 0.00%
2009-01-14 0 0.080 0.075 0.080 0.080 0.080 100,000 8,000 0.0800 23.97 22.47 23.97 23.97 23.97 334 23.969 -5.88%
2009-01-13 0 0.085 0.072 0.090 - - 0 0 - 25.47 21.57 26.96 - - 0 - 0.00%
2009-01-12 0 0.085 0.075 0.090 - - 0 0 - 25.47 22.47 26.96 - - 0 - 0.00%
2009-01-09 0 0.085 0.076 0.094 - - 0 0 - 25.47 22.77 28.16 - - 0 - 0.00%
2009-01-08 0 0.085 0.076 0.087 0.080 0.085 1,510,000 120,850 0.0800 25.47 22.77 26.07 23.97 25.47 5,040 23.979 -5.56%
2009-01-07 0 0.090 0.076 0.091 0.089 0.090 480,000 43,120 0.0898 26.96 22.77 27.26 26.67 26.96 1,602 26.915 3.45%
2009-01-06 0 0.087 0.080 0.090 0.087 0.087 100,000 8,700 0.0870 26.07 23.97 26.96 26.07 26.07 334 26.066 -3.33%
2009-01-05 0 0.090 0.075 0.090 0.075 0.090 810,000 63,340 0.0782 26.96 22.47 26.96 22.47 26.96 2,704 23.429 5.88%
2009-01-02 0 0.085 0.080 0.092 - - 0 0 - 25.47 23.97 27.56 - - 0 - 0.00%
2008-12-31 0 0.085 0.075 0.095 - - 0 0 - 25.47 22.47 28.46 - - 0 - 0.00%
2008-12-30 0 0.085 0.075 0.085 0.085 0.085 90,000 7,650 0.0850 25.47 22.47 25.47 25.47 25.47 300 25.467 -3.41%
2008-12-29 0 0.088 0.088 0.095 0.075 0.075 720,000 54,000 0.0750 26.37 26.37 28.46 22.47 22.47 2,403 22.471 17.33%
2008-12-24 0 0.075 0.070 0.075 - - 0 0 - 22.47 20.97 22.47 - - 0 - 0.00%
2008-12-23 0 0.075 0.066 0.075 - - 0 0 - 22.47 19.77 22.47 - - 0 - 0.00%
2008-12-22 0 0.075 0.065 0.095 - - 0 0 - 22.47 19.47 28.46 - - 0 - 0.00%
2008-12-19 0 0.075 0.066 0.075 - - 0 0 - 22.47 19.77 22.47 - - 0 - -3.85%
2008-12-18 0 0.078 0.066 0.080 0.068 0.078 1,240,000 93,520 0.0754 23.37 19.77 23.97 20.37 23.37 4,139 22.596 1.30%
2008-12-17 0 0.077 0.068 0.078 0.077 0.078 1,150,000 89,150 0.0775 23.07 20.37 23.37 23.07 23.37 3,838 23.226 -1.28%
2008-12-16 0 0.078 0.068 0.085 - - 0 0 - 23.37 20.37 25.47 - - 0 - 0.00%
2008-12-15 0 0.078 0.056 0.090 0.078 0.078 370,000 28,860 0.0780 23.37 16.78 26.96 23.37 23.37 1,235 23.369 0.00%
2008-12-12 0 0.078 0.055 0.080 - - 0 0 - 23.37 16.48 23.97 - - 0 - 0.00%
2008-12-11 0 0.078 0.078 0.080 0.064 0.064 100,000 6,400 0.0640 23.37 23.37 23.97 19.17 19.17 334 19.175 30.00%
2008-12-10 0 0.060 0.055 0.064 0.060 0.060 30,000 1,800 0.0600 17.98 16.48 19.17 17.98 17.98 100 17.977 0.00%
2008-12-09 0 0.060 0.054 0.060 0.050 0.060 110,000 5,600 0.0509 17.98 16.18 17.98 14.98 17.98 367 15.253 9.09%
2008-12-08 0 0.055 0.055 0.060 0.055 0.055 350,000 19,250 0.0550 16.48 16.48 17.98 16.48 16.48 1,168 16.478 -8.33%
2008-12-05 0 0.060 0.060 0.070 0.057 0.057 80,000 4,560 0.0570 17.98 17.98 20.97 17.08 17.08 267 17.078 3.45%
2008-12-04 0 0.058 0.054 0.058 0.058 0.058 20,000 1,160 0.0580 17.38 16.18 17.38 17.38 17.38 67 17.377 -3.33%
2008-12-03 0 0.060 0.055 0.066 0.060 0.060 20,000 1,200 0.0600 17.98 16.48 19.77 17.98 17.98 67 17.977 -13.04%
2008-12-02 0 0.069 0.060 0.069 - - 0 0 - 20.67 17.98 20.67 - - 0 - -1.43%
2008-12-01 0 0.070 0.060 0.074 - - 0 0 - 20.97 17.98 22.17 - - 0 - 0.00%
2008-11-28 0 0.070 0.060 0.074 - - 0 0 - 20.97 17.98 22.17 - - 0 - 0.00%
2008-11-27 0 0.070 0.060 0.070 - - 0 0 - 20.97 17.98 20.97 - - 0 - -5.41%
2008-11-26 0 0.074 0.060 0.074 0.080 0.080 20,000 1,600 0.0800 22.17 17.98 22.17 23.97 23.97 67 23.969 19.35%
2008-11-25 0 0.062 0.058 0.070 - - 0 0 - 18.58 17.38 20.97 - - 0 - 0.00%
2008-11-24 0 0.062 0.055 0.062 0.062 0.062 20,000 1,240 0.0620 18.58 16.48 18.58 18.58 18.58 67 18.576 3.33%
2008-11-21 0 0.060 0.060 0.063 - - 0 0 - 17.98 17.98 18.88 - - 0 - 3.45%
2008-11-20 0 0.058 0.057 0.068 0.058 0.059 4,280,000 276,260 0.0645 17.38 17.08 20.37 17.38 17.68 14,285 19.339 3.57%
2008-11-19 0 0.056 0.056 0.060 0.055 0.055 220,000 12,100 0.0550 16.78 16.78 17.98 16.48 16.48 734 16.478 -6.67%
2008-11-18 0 0.060 0.055 0.064 - - 0 0 - 17.98 16.48 19.17 - - 0 - 0.00%
2008-11-17 0 0.060 0.065 0.070 - - 0 0 - 17.98 19.47 20.97 - - 0 - 0.00%
2008-11-14 0 0.060 0.055 0.068 0.060 0.065 260,000 16,200 0.0623 17.98 16.48 20.37 17.98 19.47 868 18.668 -14.29%
2008-11-13 0 0.070 0.060 0.075 - - 0 0 - 20.97 17.98 22.47 - - 0 - 0.00%
2008-11-12 0 0.070 0.065 0.074 0.070 0.075 1,160,000 82,800 0.0714 20.97 19.47 22.17 20.97 22.47 3,872 21.386 -6.67%
2008-11-11 0 0.075 0.065 0.075 0.064 0.075 840,000 60,640 0.0722 22.47 19.47 22.47 19.17 22.47 2,804 21.629 25.00%
2008-11-10 0 0.060 0.058 0.065 0.058 0.060 460,000 27,380 0.0595 17.98 17.38 19.47 17.38 17.98 1,535 17.833 0.00%
2008-11-07 0 0.060 0.062 0.064 0.062 0.062 100,000 6,200 0.0620 17.98 18.58 19.17 18.58 18.58 334 18.576 0.00%
2008-11-06 0 0.060 0.060 0.066 0.055 0.055 120,000 6,600 0.0550 17.98 17.98 19.77 16.48 16.48 401 16.478 0.00%
2008-11-05 0 0.060 0.053 0.060 0.054 0.060 70,000 4,000 0.0571 17.98 15.88 17.98 16.18 17.98 234 17.121 -3.23%
2008-11-04 0 0.062 0.058 0.063 0.062 0.062 200,000 12,400 0.0620 18.58 17.38 18.88 18.58 18.58 668 18.576 -1.59%
2008-11-03 0 0.063 0.058 0.068 - - 0 0 - 18.88 17.38 20.37 - - 0 - 0.00%
2008-10-31 0 0.063 0.058 0.065 - - 0 0 - 18.88 17.38 19.47 - - 0 - 0.00%
2008-10-30 0 0.063 0.055 0.066 0.060 0.063 180,000 11,100 0.0617 18.88 16.48 19.77 17.98 18.88 601 18.476 5.00%
2008-10-29 0 0.060 0.051 0.061 0.060 0.060 100,000 6,000 0.0600 17.98 15.28 18.28 17.98 17.98 334 17.977 -10.45%
2008-10-28 0 0.067 0.058 0.067 0.067 0.067 100,000 6,700 0.0670 20.07 17.38 20.07 20.07 20.07 334 20.074 -2.90%
2008-10-27 0 0.069 0.056 0.069 0.060 0.070 400,000 26,540 0.0664 20.67 16.78 20.67 17.98 20.97 1,335 19.879 -6.76%
2008-10-24 0 0.074 0.060 0.075 0.068 0.074 660,000 48,660 0.0737 22.17 17.98 22.47 20.37 22.17 2,203 22.089 -6.33%
2008-10-23 0 0.079 0.061 0.079 0.070 0.080 130,000 9,200 0.0708 23.67 18.28 23.67 20.97 23.97 434 21.203 -1.25%
2008-10-22 0 0.080 0.075 0.085 0.080 0.080 140,000 11,200 0.0800 23.97 22.47 25.47 23.97 23.97 467 23.969 -5.88%
2008-10-21 0 0.085 0.080 0.090 - - 0 0 - 25.47 23.97 26.96 - - 0 - 0.00%
2008-10-20 0 0.085 0.080 0.085 0.080 0.085 260,000 20,950 0.0806 25.47 23.97 25.47 23.97 25.47 868 24.142 -5.56%
2008-10-17 0 0.090 0.085 0.094 - - 0 0 - 26.96 25.47 28.16 - - 0 - 0.00%
2008-10-16 0 0.090 0.082 0.090 0.090 0.090 70,000 6,300 0.0900 26.96 24.57 26.96 26.96 26.96 234 26.965 0.00%
2008-10-15 0 0.090 0.085 0.095 0.090 0.095 140,000 12,700 0.0907 26.96 25.47 28.46 26.96 28.46 467 27.179 -8.16%
2008-10-14 0 0.098 0.090 0.100 - - 0 0 - 29.36 26.96 29.96 - - 0 - 0.00%
2008-10-13 0 0.098 0.085 0.098 0.098 0.099 440,000 43,260 0.0983 29.36 25.47 29.36 29.36 29.66 1,469 29.457 22.50%
2008-10-10 0 0.080 0.080 0.098 0.080 0.090 170,000 14,080 0.0828 23.97 23.97 29.36 23.97 26.96 567 24.815 -19.19%
2008-10-09 0 0.099 0.090 0.100 0.099 0.099 100,000 9,900 0.0990 29.66 26.96 29.96 29.66 29.66 334 29.661 0.00%
2008-10-08 0 0.099 0.088 0.100 - - 0 0 - 29.66 26.37 29.96 - - 0 - 0.00%
2008-10-06 0 0.099 0.092 0.099 - - 0 0 - 29.66 27.56 29.66 - - 0 - 0.00%
2008-10-03 0 0.099 0.090 0.100 - - 0 0 - 29.66 26.96 29.96 - - 0 - 0.00%
2008-10-02 0 0.099 0.090 0.099 - - 0 0 - 29.66 26.96 29.66 - - 0 - -1.00%
2008-09-30 0 0.100 0.060 0.100 0.090 0.100 2,330,000 212,800 0.0913 29.96 17.98 29.96 26.96 29.96 7,777 27.363 -4.76%
2008-09-29 0 0.105 0.099 0.105 0.108 0.108 10,000 1,080 0.1080 31.46 29.66 31.46 32.36 32.36 33 32.358 5.00%
2008-09-26 0 0.100 0.100 0.105 0.094 0.095 3,720,000 335,460 0.0902 29.96 29.96 31.46 28.16 28.46 12,416 27.018 0.00%
2008-09-25 0 0.100 0.099 0.100 - - 0 0 - 29.96 29.66 29.96 - - 0 - 0.00%
2008-09-24 0 0.100 0.099 0.100 0.100 0.100 1,000,000 100,000 0.1000 29.96 29.66 29.96 29.96 29.96 3,338 29.961 0.00%
2008-09-23 0 0.100 0.095 0.100 - - 0 0 - 29.96 28.46 29.96 - - 0 - -13.04%
2008-09-22 0 0.115 0.100 0.115 0.115 0.115 200,000 23,000 0.1150 34.46 29.96 34.46 34.46 34.46 668 34.455 4.55%
2008-09-19 0 0.110 0.100 0.110 0.110 0.110 10,000 1,100 0.1100 32.96 29.96 32.96 32.96 32.96 33 32.957 4.76%
2008-09-18 0 0.105 0.100 0.105 0.088 0.105 30,000 2,810 0.0937 31.46 29.96 31.46 26.37 31.46 100 28.063 -3.67%
2008-09-17 0 0.109 0.090 0.108 0.100 0.109 30,000 3,090 0.1030 32.66 26.96 32.36 29.96 32.66 100 30.860 0.93%
2008-09-16 0 0.108 0.090 0.108 - - 0 0 - 32.36 26.96 32.36 - - 0 - 0.00%
2008-09-12 0 0.108 0.100 0.109 - - 0 0 - 32.36 29.96 32.66 - - 0 - 0.00%
2008-09-11 0 0.108 0.099 0.109 0.100 0.108 110,000 11,080 0.1007 32.36 29.66 32.66 29.96 32.36 367 30.179 -1.82%
2008-09-10 0 0.110 0.100 0.110 0.110 0.110 200,000 22,000 0.1100 32.96 29.96 32.96 32.96 32.96 668 32.957 0.00%
2008-09-09 0 0.110 0.100 0.110 - - 0 0 - 32.96 29.96 32.96 - - 0 - 0.00%
2008-09-08 0 0.110 0.100 0.116 - - 0 0 - 32.96 29.96 34.75 - - 0 - 0.00%
2008-09-05 0 0.110 0.100 0.110 - - 0 0 - 32.96 29.96 32.96 - - 0 - 0.00%
2008-09-04 0 0.110 0.101 0.122 - - 0 0 - 32.96 30.26 36.55 - - 0 - 0.00%
2008-09-03 0 0.110 0.101 0.115 0.110 0.115 310,000 34,150 0.1102 32.96 30.26 34.46 32.96 34.46 1,035 33.005 10.00%
2008-09-02 0 0.100 0.100 0.118 0.100 0.103 70,000 7,090 0.1013 29.96 29.96 35.35 29.96 30.86 234 30.346 -15.97%
2008-09-01 0 0.119 0.103 0.120 0.120 0.120 300,000 36,000 0.1200 35.65 30.86 35.95 35.95 35.95 1,001 35.953 3.48%
2008-08-29 0 0.115 0.106 0.120 0.095 0.115 270,000 29,400 0.1089 34.46 31.76 35.95 28.46 34.46 901 32.624 11.65%
2008-08-28 0 0.103 0.099 0.103 0.100 0.105 30,000 3,050 0.1017 30.86 29.66 30.86 29.96 31.46 100 30.460 -7.21%
2008-08-27 0 0.111 0.100 0.112 0.111 0.111 50,000 5,550 0.1110 33.26 29.96 33.56 33.26 33.26 167 33.257 4.72%
2008-08-26 0 0.106 0.100 0.106 0.100 0.106 20,000 2,060 0.1030 31.76 29.96 31.76 29.96 31.76 67 30.860 4.95%
2008-08-25 0 0.101 0.105 0.115 0.101 0.105 200,000 20,600 0.1030 30.26 31.46 34.46 30.26 31.46 668 30.860 -3.81%
2008-08-21 0 0.105 0.100 0.105 0.105 0.105 100,000 10,500 0.1050 31.46 29.96 31.46 31.46 31.46 334 31.459 -2.78%
2008-08-20 0 0.108 0.103 0.115 0.108 0.108 40,000 4,320 0.1080 32.36 30.86 34.46 32.36 32.36 134 32.358 1.89%
2008-08-19 0 0.106 0.100 0.106 - - 0 0 - 31.76 29.96 31.76 - - 0 - -0.93%
2008-08-18 0 0.107 0.100 0.115 - - 0 0 - 32.06 29.96 34.46 - - 0 - 0.00%
2008-08-15 0 0.107 0.100 0.118 - - 0 0 - 32.06 29.96 35.35 - - 0 - 0.00%
2008-08-14 0 0.107 - 0.117 - - 0 0 - 32.06 - 35.05 - - 0 - 0.00%
2008-08-13 0 0.107 0.099 0.114 - - 0 0 - 32.06 29.66 34.16 - - 0 - 0.00%
2008-08-12 0 0.107 0.099 0.106 0.100 0.111 160,000 16,180 0.1011 32.06 29.66 31.76 29.96 33.26 534 30.298 0.00%
2008-08-11 0 0.107 0.101 0.113 0.107 0.107 50,000 5,350 0.1070 32.06 30.26 33.86 32.06 32.06 167 32.058 0.00%
2008-08-08 0 0.107 0.101 0.110 0.107 0.110 330,000 36,150 0.1095 32.06 30.26 32.96 32.06 32.96 1,101 32.821 -8.55%
2008-08-07 0 0.117 0.114 0.117 0.106 0.117 330,000 36,610 0.1109 35.05 34.16 35.05 31.76 35.05 1,101 33.238 -0.85%
2008-08-05 0 0.118 0.105 0.118 - - 0 0 - 35.35 31.46 35.35 - - 0 - -1.67%
2008-08-04 0 0.120 0.115 0.122 - - 0 0 - 35.95 34.46 36.55 - - 0 - 0.00%
2008-08-01 0 0.120 0.120 0.121 0.120 0.120 560,000 67,200 0.1200 35.95 35.95 36.25 35.95 35.95 1,869 35.953 -0.83%
2008-07-31 0 0.121 0.114 0.121 0.100 0.123 4,350,000 443,340 0.1019 36.25 34.16 36.25 29.96 36.85 14,519 30.535 -11.03%
2008-07-30 0 0.136 0.102 0.137 0.136 0.136 10,000 1,360 0.1360 40.75 30.56 41.05 40.75 40.75 33 40.747 7.94%
2008-07-29 0 0.126 0.102 0.126 - - 0 0 - 37.75 30.56 37.75 - - 0 - 0.00%
2008-07-28 0 0.126 0.111 0.126 0.128 0.128 100,000 12,800 0.1280 37.75 33.26 37.75 38.35 38.35 334 38.350 5.00%
2008-07-25 0 0.120 0.114 0.120 0.110 0.124 140,000 15,840 0.1131 35.95 34.16 35.95 32.96 37.15 467 33.899 0.00%
2008-07-24 0 0.120 0.102 0.120 0.120 0.122 20,000 2,420 0.1210 35.95 30.56 35.95 35.95 36.55 67 36.253 3.45%
2008-07-23 0 0.116 0.116 0.120 0.110 0.125 520,000 60,620 0.1166 34.75 34.75 35.95 32.96 37.45 1,736 34.927 -8.66%
2008-07-22 0 0.127 0.111 0.127 0.120 0.128 660,000 79,630 0.1207 38.05 33.26 38.05 35.95 38.35 2,203 36.148 -7.97%
2008-07-21 0 0.138 0.125 0.138 - - 0 0 - 41.35 37.45 41.35 - - 0 - -0.72%
2008-07-18 0 0.139 0.121 0.140 - - 0 0 - 41.65 36.25 41.95 - - 0 - -0.71%
2008-07-17 0 0.140 0.121 0.141 0.141 0.141 250,000 35,250 0.1410 41.95 36.25 42.24 42.24 42.24 834 42.245 7.69%
2008-07-16 0 0.130 0.121 0.132 - - 0 0 - 38.95 36.25 39.55 - - 0 - 0.00%
2008-07-15 0 0.130 0.123 0.130 0.123 0.140 1,910,000 241,300 0.1263 38.95 36.85 38.95 36.85 41.95 6,375 37.851 -15.03%
2008-07-14 0 0.153 0.131 0.153 - - 0 0 - 45.84 39.25 45.84 - - 0 - 0.00%
2008-07-11 0 0.153 0.133 0.153 - - 0 0 - 45.84 39.85 45.84 - - 0 - -0.65%
2008-07-10 0 0.154 0.131 0.154 0.135 0.154 430,000 60,120 0.1398 46.14 39.25 46.14 40.45 46.14 1,435 41.890 5.48%
2008-07-09 0 0.146 0.140 0.146 - - 0 0 - 43.74 41.95 43.74 - - 0 - -0.68%
2008-07-08 0 0.147 0.147 0.155 0.144 0.150 170,000 25,080 0.1475 44.04 44.04 46.44 43.14 44.94 567 44.201 0.00%
2008-07-07 0 0.147 0.145 0.160 - - 0 0 - 44.04 43.44 47.94 - - 0 - 0.00%
2008-07-04 0 0.147 0.140 0.147 0.147 0.148 200,000 29,500 0.1475 44.04 41.95 44.04 44.04 44.34 668 44.192 -2.65%
2008-07-03 0 0.151 0.148 0.151 - - 0 0 - 45.24 44.34 45.24 - - 0 - -2.58%
2008-07-02 0 0.155 0.148 0.155 0.148 0.155 60,000 8,950 0.1492 46.44 44.34 46.44 44.34 46.44 200 44.692 0.00%
2008-06-30 0 0.155 0.149 0.155 0.149 0.159 240,000 36,460 0.1519 46.44 44.64 46.44 44.64 47.64 801 45.516 2.65%
2008-06-27 0 0.151 0.151 0.155 0.151 0.165 910,000 142,050 0.1561 45.24 45.24 46.44 45.24 49.44 3,037 46.769 -5.63%
2008-06-26 0 0.160 0.159 0.165 0.160 0.160 100,000 16,000 0.1600 47.94 47.64 49.44 47.94 47.94 334 47.937 -1.84%
2008-06-25 0 0.163 0.160 0.168 - - 0 0 - 48.84 47.94 50.33 - - 0 - 0.00%
2008-06-24 0 0.163 0.161 0.167 0.161 0.163 260,000 42,260 0.1625 48.84 48.24 50.03 48.24 48.84 868 48.698 0.00%
2008-06-23 0 0.163 0.164 0.169 0.163 0.163 160,000 26,180 0.1636 48.84 49.14 50.63 48.84 48.84 534 49.024 -2.98%
2008-06-20 0 0.168 0.166 0.173 0.167 0.168 700,000 117,240 0.1675 50.33 49.74 51.83 50.03 50.33 2,336 50.180 0.60%
2008-06-19 0 0.167 0.164 0.167 0.167 0.167 180,000 30,060 0.1670 50.03 49.14 50.03 50.03 50.03 601 50.035 0.00%
2008-06-18 0 0.167 0.167 0.172 0.167 0.170 250,000 42,360 0.1694 50.03 50.03 51.53 50.03 50.93 834 50.766 -0.60%
2008-06-17 0 0.168 0.168 0.175 0.168 0.175 530,000 92,190 0.1739 50.33 50.33 52.43 50.33 52.43 1,769 52.115 -1.18%
2008-06-16 0 0.170 0.168 0.175 - - 0 0 - 50.93 50.33 52.43 - - 0 - 0.00%
2008-06-13 0 0.170 0.168 0.170 0.168 0.170 620,000 105,000 0.1694 50.93 50.33 50.93 50.33 50.93 2,069 50.740 0.00%
2008-06-12 0 0.170 0.170 0.174 0.170 0.175 650,000 112,100 0.1725 50.93 50.93 52.13 50.93 52.43 2,169 51.671 -1.73%
2008-06-11 0 0.173 0.172 0.178 0.174 0.175 600,000 104,700 0.1745 51.83 51.53 53.33 52.13 52.43 2,003 52.282 -1.14%
2008-06-10 0 0.175 0.174 0.175 0.174 0.178 370,000 64,730 0.1749 52.43 52.13 52.43 52.13 53.33 1,235 52.415 0.00%
2008-06-06 0 0.175 0.175 0.179 0.175 0.180 410,000 72,950 0.1779 52.43 52.43 53.63 52.43 53.93 1,368 53.308 -2.23%
2008-06-05 0 0.179 0.175 0.179 0.179 0.179 300,000 52,900 0.1763 53.63 52.43 53.63 53.63 53.63 1,001 52.831 1.70%
2008-06-04 0 0.176 0.174 0.179 0.176 0.179 450,000 79,350 0.1763 52.73 52.13 53.63 52.73 53.63 1,502 52.831 0.00%
2008-06-03 0 0.176 0.173 0.180 0.174 0.180 320,000 56,200 0.1756 52.73 51.83 53.93 52.13 53.93 1,068 52.619 0.57%
2008-06-02 0 0.175 0.173 0.185 0.175 0.175 200,000 35,000 0.1750 52.43 51.83 55.43 52.43 52.43 668 52.432 0.57%
2008-05-30 0 0.174 0.173 0.174 - - 200,000 34,600 0.1730 52.13 51.83 52.13 - - 668 51.832 0.00%
2008-05-29 0 0.174 0.174 0.178 0.174 0.178 390,000 67,990 0.1743 52.13 52.13 53.33 52.13 53.33 1,302 52.232 -0.57%
2008-05-28 0 0.175 0.175 0.178 0.175 0.175 370,000 64,750 0.1750 52.43 52.43 53.33 52.43 52.43 1,235 52.432 -1.69%
2008-05-27 0 0.178 0.177 0.180 - - 0 0 - 53.33 53.03 53.93 - - 0 - 0.00%
2008-05-26 0 0.178 0.174 0.178 0.175 0.178 100,000 17,770 0.1777 53.33 52.13 53.33 52.43 53.33 334 53.241 1.71%
2008-05-23 0 0.175 0.175 0.180 0.175 0.175 200,000 35,000 0.1750 52.43 52.43 53.93 52.43 52.43 668 52.432 0.00%
2008-05-22 0 0.175 0.175 0.180 0.175 0.175 260,000 45,500 0.1750 52.43 52.43 53.93 52.43 52.43 868 52.432 0.00%
2008-05-21 0 0.175 0.175 0.185 0.174 0.185 220,000 38,700 0.1759 52.43 52.43 55.43 52.13 55.43 734 52.704 -0.57%
2008-05-20 0 0.176 0.176 0.180 0.176 0.177 400,000 70,700 0.1768 52.73 52.73 53.93 52.73 53.03 1,335 52.956 -2.22%
2008-05-19 0 0.180 0.175 0.185 0.175 0.180 1,360,000 238,850 0.1756 53.93 52.43 55.43 52.43 53.93 4,539 52.619 0.00%
2008-05-16 0 0.180 0.178 0.180 0.178 0.180 430,000 77,040 0.1792 53.93 53.33 53.93 53.33 53.93 1,435 53.679 0.00%
2008-05-15 0 0.180 0.175 0.184 0.180 0.180 80,000 14,400 0.1800 53.93 52.43 55.13 53.93 53.93 267 53.930 2.27%
2008-05-14 0 0.176 0.175 0.185 0.176 0.176 500,000 88,000 0.1760 52.73 52.43 55.43 52.73 52.73 1,669 52.731 -0.56%
2008-05-13 0 0.177 0.176 0.177 0.177 0.185 30,000 5,390 0.1797 53.03 52.73 53.03 53.03 55.43 100 53.830 0.00%
2008-05-09 0 0.177 0.176 0.185 - - 0 0 - 53.03 52.73 55.43 - - 0 - 0.00%
2008-05-08 0 0.177 0.176 0.184 0.177 0.177 100,000 17,700 0.1770 53.03 52.73 55.13 53.03 53.03 334 53.031 -0.56%
2008-05-07 0 0.178 0.178 0.185 0.176 0.190 290,000 51,720 0.1783 53.33 53.33 55.43 52.73 56.93 968 53.434 0.00%
2008-05-06 0 0.178 0.178 0.185 0.178 0.179 100,000 17,860 0.1786 53.33 53.33 55.43 53.33 53.63 334 53.510 -1.11%
2008-05-05 0 0.180 0.179 0.181 0.180 0.180 350,000 63,000 0.1800 53.93 53.63 54.23 53.93 53.93 1,168 53.930 0.00%
2008-05-02 0 0.180 0.177 0.195 0.178 0.180 380,000 67,800 0.1784 53.93 53.03 58.42 53.33 53.93 1,268 53.457 0.56%
2008-04-30 0 0.179 0.178 0.195 0.179 0.179 100,000 17,900 0.1790 53.63 53.33 58.42 53.63 53.63 334 53.630 0.00%
2008-04-29 0 0.179 0.179 0.184 0.178 0.179 150,000 26,750 0.1783 53.63 53.63 55.13 53.33 53.63 501 53.430 -0.56%
2008-04-28 0 0.180 0.175 0.181 0.174 0.180 110,000 19,740 0.1795 53.93 52.43 54.23 52.13 53.93 367 53.766 2.86%
2008-04-25 0 0.175 0.175 0.183 0.175 0.175 1,000,000 175,000 0.1750 52.43 52.43 54.83 52.43 52.43 3,338 52.432 0.57%
2008-04-24 0 0.174 0.174 0.180 0.174 0.177 870,000 153,080 0.1760 52.13 52.13 53.93 52.13 53.03 2,904 52.717 -1.69%
2008-04-23 0 0.177 0.176 0.181 0.177 0.178 2,080,000 368,230 0.1770 53.03 52.73 54.23 53.03 53.33 6,942 53.041 0.00%
2008-04-22 0 0.177 0.177 0.179 0.177 0.181 5,820,000 1,046,790 0.1799 53.03 53.03 53.63 53.03 54.23 19,425 53.888 -1.67%
2008-04-21 0 0.180 0.179 0.180 0.179 0.181 4,520,000 813,480 0.1800 53.93 53.63 53.93 53.63 54.23 15,086 53.922 0.56%
2008-04-18 0 0.179 0.179 0.183 0.179 0.183 1,200,000 217,200 0.1810 53.63 53.63 54.83 53.63 54.83 4,005 54.229 -0.56%
2008-04-17 0 0.180 0.180 0.183 0.180 0.180 760,000 136,700 0.1799 53.93 53.93 54.83 53.93 53.93 2,537 53.890 0.00%
2008-04-16 0 0.180 0.180 0.183 0.179 0.180 470,000 84,430 0.1796 53.93 53.93 54.83 53.63 53.93 1,569 53.821 -2.17%
2008-04-15 0 0.184 0.180 0.184 0.184 0.184 800,000 147,200 0.1840 55.13 53.93 55.13 55.13 55.13 2,670 55.128 2.79%
2008-04-14 0 0.179 0.178 0.184 0.177 0.180 1,410,000 251,600 0.1784 53.63 53.33 55.13 53.03 53.93 4,706 53.462 -3.24%
2008-04-11 0 0.185 0.179 0.185 0.180 0.185 710,000 127,850 0.1801 55.43 53.63 55.43 53.93 55.43 2,370 53.951 -1.60%
2008-04-10 0 0.188 0.180 0.189 0.188 0.188 620,000 116,560 0.1880 56.33 53.93 56.63 56.33 56.33 2,069 56.326 0.00%
2008-04-09 0 0.188 0.179 0.189 0.188 0.188 1,500,000 282,000 0.1880 56.33 53.63 56.63 56.33 56.33 5,007 56.326 0.00%
2008-04-08 0 0.188 0.179 0.190 0.187 0.190 1,300,000 244,900 0.1884 56.33 53.63 56.93 56.03 56.93 4,339 56.442 5.62%
2008-04-07 0 0.178 0.178 0.182 0.178 0.186 2,480,000 444,900 0.1794 53.33 53.33 54.53 53.33 55.73 8,277 53.748 -4.81%
2008-04-03 0 0.187 0.187 0.188 0.187 0.189 1,320,000 248,340 0.1881 56.03 56.03 56.33 56.03 56.63 4,406 56.367 -1.58%
2008-04-02 0 0.190 0.189 0.195 0.190 0.197 1,220,000 233,280 0.1912 56.93 56.63 58.42 56.93 59.02 4,072 57.289 -2.56%
2008-04-01 0 0.195 0.195 0.200 0.190 0.200 760,000 146,300 0.1925 58.42 58.42 59.92 56.93 59.92 2,537 57.675 -4.41%
2008-03-31 0 0.204 0.187 0.204 0.200 0.204 1,890,000 379,080 0.2006 61.12 56.03 61.12 59.92 61.12 6,308 60.093 2.51%
2008-03-28 0 0.199 0.183 0.205 0.190 0.200 3,190,000 634,410 0.1989 59.62 54.83 61.42 56.93 59.92 10,647 59.585 -0.50%
2008-03-27 0 0.200 0.199 0.210 0.177 0.200 1,200,000 224,950 0.1875 59.92 59.62 62.92 53.03 59.92 4,005 56.164 9.29%
2008-03-26 0 0.183 0.179 0.183 0.184 0.184 450,000 82,300 0.1829 54.83 53.63 54.83 55.13 55.13 1,502 54.795 -0.54%
2008-03-25 0 0.184 0.177 0.185 0.174 0.184 310,000 54,140 0.1746 55.13 53.03 55.43 52.13 55.13 1,035 52.325 5.14%
2008-03-20 0 0.175 0.175 0.192 0.175 0.193 290,000 52,640 0.1815 52.43 52.43 57.52 52.43 57.82 968 54.384 -9.33%
2008-03-19 0 0.193 0.178 0.195 0.179 0.193 850,000 157,000 0.1847 57.82 53.33 58.42 53.63 57.82 2,837 55.340 2.66%
2008-03-18 0 0.188 0.177 0.188 0.185 0.188 480,000 88,890 0.1852 56.33 53.03 56.33 55.43 56.33 1,602 55.484 -0.53%
2008-03-17 0 0.189 0.179 0.189 0.187 0.189 310,000 58,050 0.1873 56.63 53.63 56.63 56.03 56.63 1,035 56.104 -2.07%
2008-03-14 0 0.193 0.193 0.196 0.190 0.200 3,080,000 600,470 0.1950 57.82 57.82 58.72 56.93 59.92 10,280 58.411 0.00%
2008-03-13 0 0.193 0.189 0.195 0.190 0.198 1,200,000 232,250 0.1935 57.82 56.63 58.42 56.93 59.32 4,005 57.987 -3.50%
2008-03-12 0 0.200 0.200 0.202 0.199 0.200 200,000 40,050 0.2003 59.92 59.92 60.52 59.62 59.92 668 59.997 0.00%
2008-03-11 0 0.200 0.199 0.202 0.200 0.202 660,000 133,120 0.2017 59.92 59.62 60.52 59.92 60.52 2,203 60.430 1.01%
2008-03-10 0 0.198 0.197 0.202 0.198 0.203 670,000 134,390 0.2006 59.32 59.02 60.52 59.32 60.82 2,236 60.096 -1.49%
2008-03-07 0 0.201 0.200 0.203 0.199 0.203 830,000 166,880 0.2011 60.22 59.92 60.82 59.62 60.82 2,770 60.239 -2.43%
2008-03-06 0 0.206 0.201 0.206 0.199 0.206 210,000 42,380 0.2018 61.72 60.22 61.72 59.62 61.72 701 60.464 0.98%
2008-03-05 0 0.204 0.204 0.205 0.200 0.200 100,000 20,000 0.2000 61.12 61.12 61.42 59.92 59.92 334 59.922 2.00%
2008-03-04 0 0.200 0.199 0.205 0.200 0.200 400,000 79,950 0.1999 59.92 59.62 61.42 59.92 59.92 1,335 59.884 0.00%
2008-03-03 0 0.200 0.200 0.207 0.200 0.207 400,000 81,300 0.2033 59.92 59.92 62.02 59.92 62.02 1,335 60.896 -2.44%
2008-02-29 0 0.205 0.203 0.210 0.200 0.209 500,000 102,080 0.2042 61.42 60.82 62.92 59.92 62.62 1,669 61.168 -2.38%
2008-02-28 0 0.210 0.204 0.210 0.201 0.210 420,000 86,220 0.2053 62.92 61.12 62.92 60.22 62.92 1,402 61.505 0.00%
2008-02-27 0 0.210 0.208 0.214 0.202 0.210 1,100,000 227,100 0.2065 62.92 62.32 64.12 60.52 62.92 3,671 61.856 1.94%
2008-02-26 0 0.206 0.208 0.212 0.200 0.210 4,246,000 872,216 0.2054 61.72 62.32 63.52 59.92 62.92 14,172 61.546 1.98%
2008-02-25 0 0.202 0.202 0.206 0.200 0.208 1,260,000 255,660 0.2029 60.52 60.52 61.72 59.92 62.32 4,205 60.792 -1.94%
2008-02-22 0 0.206 0.205 0.209 0.205 0.209 2,070,000 426,120 0.2059 61.72 61.42 62.62 61.42 62.62 6,909 61.676 0.49%
2008-02-21 0 0.205 0.197 0.206 0.205 0.205 200,000 41,000 0.2050 61.42 59.02 61.72 61.42 61.42 668 61.420 1.49%
2008-02-20 0 0.202 0.202 0.205 0.200 0.200 300,000 60,000 0.2000 60.52 60.52 61.42 59.92 59.92 1,001 59.922 -1.46%
2008-02-19 0 0.205 0.198 0.205 0.200 0.205 670,000 135,500 0.2022 61.42 59.32 61.42 59.92 61.42 2,236 60.593 0.99%
2008-02-18 0 0.203 0.200 0.204 0.200 0.203 840,000 169,750 0.2021 60.82 59.92 61.12 59.92 60.82 2,804 60.546 0.00%
2008-02-15 0 0.203 0.200 0.205 0.188 0.203 1,180,000 232,300 0.1969 60.82 59.92 61.42 56.33 60.82 3,938 58.982 1.50%
2008-02-14 0 0.200 0.200 0.203 0.188 0.200 740,000 146,560 0.1981 59.92 59.92 60.82 56.33 59.92 2,470 59.339 0.50%
2008-02-13 0 0.199 0.199 0.200 0.184 0.185 90,000 16,610 0.1846 59.62 59.62 59.92 55.13 55.43 300 55.294 4.74%
2008-02-12 0 0.190 0.182 0.190 0.190 0.190 100,000 19,000 0.1900 56.93 54.53 56.93 56.93 56.93 334 56.926 3.83%
2008-02-11 0 0.183 0.182 0.188 0.180 0.190 700,000 127,300 0.1819 54.83 54.53 56.33 53.93 56.93 2,336 54.486 7.02%
2008-02-06 0 0.171 0.171 0.190 0.165 0.165 100,000 16,500 0.1650 51.23 51.23 56.93 49.44 49.44 334 49.435 0.59%
2008-02-05 0 0.170 0.170 0.190 0.170 0.170 20,000 3,400 0.1700 50.93 50.93 56.93 50.93 50.93 67 50.934 -2.86%
2008-02-04 0 0.175 0.170 0.189 0.175 0.175 100,000 17,500 0.1750 52.43 50.93 56.63 52.43 52.43 334 52.432 2.94%
2008-02-01 0 0.170 0.166 0.198 - - 0 0 - 50.93 49.74 59.32 - - 0 - 0.00%
2008-01-31 0 0.170 0.166 0.190 - - 0 0 - 50.93 49.74 56.93 - - 0 - 0.00%
2008-01-30 0 0.170 0.167 0.175 0.170 0.170 100,000 17,000 0.1700 50.93 50.03 52.43 50.93 50.93 334 50.934 -2.86%
2008-01-29 0 0.175 0.167 0.175 0.175 0.175 100,000 17,500 0.1750 52.43 50.03 52.43 52.43 52.43 334 52.432 0.00%
2008-01-28 0 0.175 0.163 0.188 - - 0 0 - 52.43 48.84 56.33 - - 0 - 0.00%
2008-01-25 0 0.175 0.168 0.184 0.175 0.175 200,000 35,000 0.1750 52.43 50.33 55.13 52.43 52.43 668 52.432 2.34%
2008-01-24 0 0.171 0.171 0.180 0.171 0.180 150,000 26,550 0.1770 51.23 51.23 53.93 51.23 53.93 501 53.031 -3.93%
2008-01-23 0 0.178 0.169 0.180 0.178 0.178 650,000 115,700 0.1780 53.33 50.63 53.93 53.33 53.33 2,169 53.330 4.71%
2008-01-22 0 0.170 0.165 0.176 0.165 0.185 2,490,000 447,850 0.1799 50.93 49.44 52.73 49.44 55.43 8,311 53.887 -8.11%
2008-01-21 0 0.185 0.185 0.195 0.185 0.186 540,000 100,100 0.1854 55.43 55.43 58.42 55.43 55.73 1,802 55.539 -2.63%
2008-01-18 0 0.190 0.186 0.200 0.180 0.190 250,000 46,500 0.1860 56.93 55.73 59.92 53.93 56.93 834 55.727 -4.52%
2008-01-17 0 0.199 0.190 0.200 0.187 0.200 3,060,000 581,950 0.1902 59.62 56.93 59.92 56.03 59.92 10,213 56.980 1.53%
2008-01-16 0 0.196 0.196 0.200 0.192 0.200 240,000 47,680 0.1987 58.72 58.72 59.92 57.52 59.92 801 59.522 -2.49%
2008-01-15 0 0.201 0.201 0.203 0.200 0.202 1,220,000 245,600 0.2013 60.22 60.22 60.82 59.92 60.52 4,072 60.315 0.00%
2008-01-14 0 0.201 0.201 0.204 0.200 0.203 390,000 78,740 0.2019 60.22 60.22 61.12 59.92 60.82 1,302 60.490 0.50%
2008-01-11 0 0.200 0.199 0.200 0.198 0.200 4,100,000 815,300 0.1989 59.92 59.62 59.92 59.32 59.92 13,685 59.578 0.50%
2008-01-10 0 0.199 0.198 0.200 0.199 0.200 1,550,000 309,400 0.1996 59.62 59.32 59.92 59.62 59.92 5,173 59.806 -0.50%
2008-01-09 0 0.200 0.198 0.200 0.198 0.200 1,250,000 248,900 0.1991 59.92 59.32 59.92 59.32 59.92 4,172 59.658 0.00%
2008-01-08 0 0.200 0.200 0.202 0.200 0.201 920,000 184,300 0.2003 59.92 59.92 60.52 59.92 60.22 3,071 60.019 -1.48%
2008-01-07 0 0.203 0.201 0.203 0.200 0.203 1,540,000 308,910 0.2006 60.82 60.22 60.82 59.92 60.82 5,140 60.099 1.00%
2008-01-04 0 0.201 0.201 0.203 0.201 0.202 550,000 110,650 0.2012 60.22 60.22 60.82 60.22 60.52 1,836 60.276 0.50%
2008-01-03 0 0.200 0.200 0.204 0.200 0.202 1,300,000 261,180 0.2009 59.92 59.92 61.12 59.92 60.52 4,339 60.194 -1.96%
2008-01-02 0 0.204 0.204 0.206 0.200 0.203 1,710,000 344,360 0.2014 61.12 61.12 61.72 59.92 60.82 5,707 60.335 0.99%
2007-12-31 0 0.202 0.202 0.206 0.201 0.204 450,000 90,800 0.2018 60.52 60.52 61.72 60.22 61.12 1,502 60.454 -0.98%
2007-12-28 0 0.204 0.204 0.207 0.201 0.205 1,120,000 227,470 0.2031 61.12 61.12 62.02 60.22 61.42 3,738 60.850 -1.45%
2007-12-27 0 0.207 0.204 0.208 0.203 0.209 1,700,000 350,150 0.2060 62.02 61.12 62.32 60.82 62.62 5,674 61.711 -0.48%
2007-12-24 0 0.208 0.204 0.209 0.202 0.209 1,050,000 215,400 0.2051 62.32 61.12 62.62 60.52 62.62 3,505 61.463 3.48%
2007-12-21 0 0.201 0.201 0.205 0.199 0.207 1,020,000 204,500 0.2005 60.22 60.22 61.42 59.62 62.02 3,404 60.069 0.50%
2007-12-20 0 0.200 0.200 0.207 0.195 0.208 1,950,000 393,850 0.2020 59.92 59.92 62.02 58.42 62.32 6,508 60.513 0.00%
2007-12-19 0 0.200 0.200 0.209 0.200 0.210 2,890,000 585,350 0.2025 59.92 59.92 62.62 59.92 62.92 9,646 60.684 -4.76%
2007-12-18 0 0.210 0.205 0.217 0.210 0.218 420,000 89,800 0.2138 62.92 61.42 65.02 62.92 65.31 1,402 64.059 1.45%
2007-12-17 0 0.207 0.205 0.218 0.205 0.208 860,000 176,730 0.2055 62.02 61.42 65.31 61.42 62.32 2,870 61.570 -5.05%
2007-12-14 0 0.218 0.218 0.224 0.218 0.229 930,000 206,980 0.2226 65.31 65.31 67.11 65.31 68.61 3,104 66.681 -3.96%
2007-12-13 0 0.227 0.227 0.232 0.221 0.235 4,800,000 1,117,530 0.2328 68.01 68.01 69.51 66.21 70.41 16,021 69.755 -3.40%
2007-12-12 0 0.235 0.228 0.235 0.223 0.235 8,360,000 1,930,050 0.2309 70.41 68.31 70.41 66.81 70.41 27,903 69.170 1.73%
2007-12-11 0 0.231 0.231 0.235 0.231 0.240 700,000 164,190 0.2346 69.21 69.21 70.41 69.21 71.91 2,336 70.275 -1.70%
2007-12-10 0 0.235 0.230 0.238 0.225 0.240 4,150,000 974,950 0.2349 70.41 68.91 71.31 67.41 71.91 13,851 70.386 4.44%
2007-12-07 0 0.225 0.225 0.231 0.225 0.240 1,430,000 328,290 0.2296 67.41 67.41 69.21 67.41 71.91 4,773 68.782 -3.85%
2007-12-06 0 0.234 0.231 0.234 0.229 0.235 1,940,000 450,810 0.2324 70.11 69.21 70.11 68.61 70.41 6,475 69.622 1.74%
2007-12-05 0 0.230 0.230 0.231 0.210 0.239 4,780,000 1,096,670 0.2294 68.91 68.91 69.21 62.92 71.61 15,954 68.739 5.02%
2007-12-04 0 0.219 0.210 0.219 0.201 0.220 260,000 55,250 0.2125 65.61 62.92 65.61 60.22 65.91 868 63.667 7.88%
2007-12-03 0 0.203 0.203 0.210 0.201 0.210 1,500,000 303,860 0.2026 60.82 60.82 62.92 60.22 62.92 5,007 60.693 -3.33%
2007-11-30 0 0.210 0.210 0.220 0.200 0.215 1,550,000 321,650 0.2075 62.92 62.92 65.91 59.92 64.42 5,173 62.174 3.96%
2007-11-29 0 0.202 0.202 0.210 0.202 0.210 300,000 61,600 0.2053 60.52 60.52 62.92 60.52 62.92 1,001 61.520 1.00%
2007-11-28 0 0.200 0.200 0.205 0.198 0.205 950,000 190,050 0.2001 59.92 59.92 61.42 59.32 61.42 3,171 59.938 0.00%
2007-11-27 0 0.200 0.197 0.200 0.190 0.201 8,750,000 1,734,300 0.1982 59.92 59.02 59.92 56.93 60.22 29,205 59.384 -0.50%
2007-11-26 0 0.201 0.200 0.205 0.200 0.206 3,700,000 744,950 0.2013 60.22 59.92 61.42 59.92 61.72 12,349 60.323 -0.99%
2007-11-23 0 0.203 0.201 0.203 0.200 0.206 4,050,000 815,450 0.2013 60.82 60.22 60.82 59.92 61.72 13,518 60.325 1.50%
2007-11-22 0 0.200 0.199 0.207 0.195 0.210 9,700,000 1,960,250 0.2021 59.92 59.62 62.02 58.42 62.92 32,376 60.547 -4.76%
2007-11-21 0 0.210 0.210 0.217 0.201 0.218 4,300,000 907,800 0.2111 62.92 62.92 65.02 60.22 65.31 14,352 63.252 -3.67%
2007-11-20 0 0.218 0.211 0.220 0.210 0.223 7,950,000 1,725,000 0.2170 65.31 63.22 65.91 62.92 66.81 26,535 65.009 -5.22%
2007-11-19 0 0.230 0.222 0.230 0.220 0.235 3,510,000 799,950 0.2279 68.91 66.51 68.91 65.91 70.41 11,715 68.283 1.32%
2007-11-16 0 0.227 0.225 0.233 0.226 0.260 13,350,000 3,196,200 0.2394 68.01 67.41 69.81 67.71 77.90 44,558 71.731 -12.69%
2007-11-15 0 0.260 0.260 0.265 0.250 0.310 30,910,000 8,249,900 0.2669 77.90 77.90 79.40 74.90 92.88 103,168 79.966 -12.46%
2007-11-14 0 2.970 2.910 2.970 2.250 3.000 5,369,200 14,547,280 2.7094 88.98 87.19 88.98 67.41 89.88 179,207 81.176 32.59%
2007-11-13 0 2.240 2.240 2.290 2.180 2.310 895,000 2,028,600 2.2666 67.11 67.11 68.61 65.31 69.21 29,872 67.909 0.45%
2007-11-12 0 2.230 2.220 2.230 2.160 2.290 482,000 1,069,020 2.2179 66.81 66.51 66.81 64.72 68.61 16,088 66.450 -2.19%
2007-11-09 0 2.280 2.230 2.280 2.200 2.300 411,000 913,860 2.2235 68.31 66.81 68.31 65.91 68.91 13,718 66.618 -0.44%
2007-11-08 0 2.290 2.260 2.300 2.200 2.350 475,000 1,079,000 2.2716 68.61 67.71 68.91 65.91 70.41 15,854 68.059 2.23%
2007-11-07 0 2.240 2.240 2.300 2.220 2.340 320,000 721,900 2.2559 67.11 67.11 68.91 66.51 70.11 10,681 67.590 -2.61%
2007-11-06 0 2.300 2.300 2.340 2.000 2.340 580,000 1,248,000 2.1517 68.91 68.91 70.11 59.92 70.11 19,359 64.468 -3.77%
2007-11-05 0 2.390 2.300 2.390 2.150 2.500 615,000 1,405,700 2.2857 71.61 68.91 71.61 64.42 74.90 20,527 68.481 6.70%
2007-11-02 0 2.240 2.190 2.300 2.200 2.260 129,000 285,300 2.2116 67.11 65.61 68.91 65.91 67.71 4,306 66.262 -0.88%
2007-11-01 0 2.260 2.250 2.310 2.200 2.450 345,000 797,100 2.3104 67.71 67.41 69.21 65.91 73.40 11,515 69.223 -5.83%
2007-10-31 0 2.400 2.350 2.440 2.300 2.500 290,000 697,050 2.4036 71.91 70.41 73.10 68.91 74.90 9,679 72.015 3.45%
2007-10-30 0 2.320 2.270 2.450 2.150 2.400 508,000 1,133,660 2.2316 69.51 68.01 73.40 64.42 71.91 16,955 66.861 7.91%
2007-10-29 0 2.150 2.130 2.200 2.050 2.500 1,030,000 2,318,250 2.2507 64.42 63.82 65.91 61.42 74.90 34,378 67.434 -15.02%
2007-10-26 0 2.530 2.520 2.550 2.450 2.600 665,000 1,677,050 2.5219 75.80 75.50 76.40 73.40 77.90 22,196 75.558 4.55%
2007-10-25 0 2.420 2.410 2.500 2.400 2.530 921,000 2,259,550 2.4534 72.51 72.21 74.90 71.91 75.80 30,740 73.505 -5.47%
2007-10-24 0 2.560 2.560 2.600 2.520 2.900 482,000 1,258,450 2.6109 76.70 76.70 77.90 75.50 86.89 16,088 78.225 0.00%
2007-10-23 0 2.560 2.500 2.560 2.450 2.700 534,000 1,371,550 2.5684 76.70 74.90 76.70 73.40 80.89 17,823 76.953 2.40%
2007-10-22 0 2.500 2.500 2.590 2.420 2.650 435,000 1,099,150 2.5268 74.90 74.90 77.60 72.51 79.40 14,519 75.705 -6.72%
2007-10-18 0 2.680 2.680 2.700 2.500 3.100 2,509,000 6,849,250 2.7299 80.30 80.30 80.89 74.90 92.88 83,743 81.789 -0.74%
2007-10-17 0 2.700 2.660 2.720 2.000 2.800 4,216,000 10,250,350 2.4313 80.89 79.70 81.49 59.92 83.89 140,717 72.844 37.06%
2007-10-16 0 1.970 1.960 1.970 1.850 2.200 1,821,000 3,648,580 2.0036 59.02 58.72 59.02 55.43 65.91 60,779 60.030 8.84%
2007-10-15 0 1.810 1.810 1.820 1.730 1.840 945,000 1,689,400 1.7877 54.23 54.23 54.53 51.83 55.13 31,541 53.562 5.85%
2007-10-12 0 1.710 1.710 1.720 1.600 1.790 624,000 1,066,790 1.7096 51.23 51.23 51.53 47.94 53.63 20,827 51.221 4.27%
2007-10-11 0 1.640 1.630 1.640 1.600 1.640 455,000 737,050 1.6199 49.14 48.84 49.14 47.94 49.14 15,186 48.533 0.61%
2007-10-10 0 1.630 1.620 1.630 1.580 1.630 120,000 190,800 1.5900 48.84 48.54 48.84 47.34 48.84 4,005 47.638 4.49%
2007-10-09 0 1.560 1.570 1.580 1.400 1.680 569,000 871,550 1.5317 46.74 47.04 47.34 41.95 50.33 18,991 45.892 4.00%
2007-10-08 0 1.500 1.470 1.550 1.500 1.750 1,010,000 1,610,000 1.5941 44.94 44.04 46.44 44.94 52.43 33,711 47.759 -12.79%
2007-10-05 0 1.720 1.650 1.720 1.500 1.990 2,008,000 3,633,100 1.8093 51.53 49.44 51.53 44.94 59.62 67,021 54.209 14.67%
2007-10-04 0 1.500 1.400 1.500 1.360 1.850 333,000 518,300 1.5565 44.94 41.95 44.94 40.75 55.43 11,114 46.633 50.00%
2007-10-03 1 - - - - - 0 0 - 29.96 - - - - 0 - 0.00%
2007-10-02 0 1.000 1.000 1.050 0.950 1.000 60,000 59,000 0.9833 29.96 29.96 31.46 28.46 29.96 2,003 29.462 5.26%
2007-09-28 0 0.950 0.950 1.090 0.950 1.000 190,000 189,000 0.9947 28.46 28.46 32.66 28.46 29.96 6,342 29.803 -5.00%
2007-09-27 0 1.000 0.990 1.110 1.000 1.050 80,000 81,900 1.0238 29.96 29.66 33.26 29.96 31.46 2,670 30.672 -6.54%
2007-09-25 0 1.070 1.030 1.070 1.000 1.070 410,000 411,200 1.0029 32.06 30.86 32.06 29.96 32.06 13,685 30.049 0.00%
2007-09-24 0 1.070 1.030 1.070 1.020 1.070 73,000 77,090 1.0560 32.06 30.86 32.06 30.56 32.06 2,437 31.640 0.00%
2007-09-21 0 1.070 1.070 1.130 1.040 1.130 45,000 49,050 1.0900 32.06 32.06 33.86 31.16 33.86 1,502 32.657 -5.31%
2007-09-20 0 1.130 1.130 1.190 1.050 1.130 245,000 260,550 1.0635 33.86 33.86 35.65 31.46 33.86 8,177 31.862 9.71%
2007-09-19 0 1.030 1.030 1.090 1.000 1.050 70,000 72,450 1.0350 30.86 30.86 32.66 29.96 31.46 2,336 31.010 -1.90%
2007-09-18 0 1.050 1.050 1.170 1.000 1.010 100,000 100,500 1.0050 31.46 31.46 35.05 29.96 30.26 3,338 30.111 6.06%
2007-09-17 0 0.990 0.990 1.180 0.980 0.980 60,000 59,800 0.9967 29.66 29.66 35.35 29.36 29.36 2,003 29.861 -1.00%
2007-09-14 0 1.000 1.000 1.040 1.000 1.040 55,000 56,800 1.0327 29.96 29.96 31.16 29.96 31.16 1,836 30.941 -3.85%
2007-09-13 0 1.040 1.030 1.100 1.030 1.100 40,000 42,700 1.0675 31.16 30.86 32.96 30.86 32.96 1,335 31.983 -5.45%
2007-09-12 0 1.100 1.060 1.190 1.060 1.100 75,000 81,300 1.0840 32.96 31.76 35.65 31.76 32.96 2,503 32.478 5.77%
2007-09-11 0 1.040 1.040 1.090 1.000 1.020 40,000 40,150 1.0038 31.16 31.16 32.66 29.96 30.56 1,335 30.073 0.97%
2007-09-10 0 1.030 1.010 1.090 1.030 1.030 20,000 20,600 1.0300 30.86 30.26 32.66 30.86 30.86 668 30.860 0.98%
2007-09-07 0 1.020 1.020 1.090 1.020 1.020 30,000 30,600 1.0200 30.56 30.56 32.66 30.56 30.56 1,001 30.560 -0.97%
2007-09-06 0 1.030 1.010 1.150 - - 0 0 - 30.86 30.26 34.46 - - 0 - 0.00%
2007-09-05 0 1.030 1.010 1.190 1.030 1.150 40,000 43,400 1.0850 30.86 30.26 35.65 30.86 34.46 1,335 32.508 0.00%
2007-09-04 0 1.030 1.030 1.180 1.030 1.080 85,000 88,400 1.0400 30.86 30.86 35.35 30.86 32.36 2,837 31.159 0.00%
2007-09-03 0 1.030 1.030 1.100 - - 0 0 - 30.86 30.86 32.96 - - 0 - 0.00%
2007-08-31 0 1.030 1.020 1.100 - - 0 0 - 30.86 30.56 32.96 - - 0 - 0.00%
2007-08-30 0 1.030 1.030 1.080 1.030 1.100 105,000 112,100 1.0676 30.86 30.86 32.36 30.86 32.96 3,505 31.987 0.00%
2007-08-29 0 1.030 1.030 1.080 1.000 1.030 225,000 229,500 1.0200 30.86 30.86 32.36 29.96 30.86 7,510 30.560 -6.36%
2007-08-28 0 1.100 1.080 1.180 1.090 1.300 180,000 216,250 1.2014 32.96 32.36 35.35 32.66 38.95 6,008 35.995 -12.00%
2007-08-27 0 1.250 1.210 1.350 1.100 1.280 166,000 200,450 1.2075 37.45 36.25 40.45 32.96 38.35 5,541 36.179 17.92%
2007-08-24 0 1.060 1.050 1.160 1.010 1.080 160,000 170,000 1.0625 31.76 31.46 34.75 30.26 32.36 5,340 31.833 4.95%
2007-08-23 0 1.010 1.000 1.180 1.010 1.060 55,000 58,050 1.0555 30.26 29.96 35.35 30.26 31.76 1,836 31.622 -4.72%
2007-08-22 0 1.060 1.020 1.150 - - 0 0 - 31.76 30.56 34.46 - - 0 - 0.00%
2007-08-21 0 1.060 1.050 1.200 1.050 1.200 245,000 267,950 1.0937 31.76 31.46 35.95 31.46 35.95 8,177 32.767 6.00%
2007-08-20 0 1.000 0.960 1.240 1.000 1.000 150,000 150,000 1.0000 29.96 28.76 37.15 29.96 29.96 5,007 29.961 -4.76%
2007-08-17 1 - - - - - 0 0 - 31.46 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 31.46 - - - - 0 - 0.00%
2007-08-15 0 1.050 0.970 1.050 0.900 1.200 240,000 267,700 1.1154 31.46 29.06 31.46 26.96 35.95 8,010 33.419 -16.00%
2007-08-14 0 1.250 1.090 1.300 1.250 1.300 85,000 108,750 1.2794 37.45 32.66 38.95 37.45 38.95 2,837 38.332 -6.72%
2007-08-13 0 1.340 1.250 1.350 1.200 1.340 56,000 74,160 1.3243 40.15 37.45 40.45 35.95 40.15 1,869 39.677 -0.74%
2007-08-10 0 1.350 1.250 1.350 - - 0 0 - 40.45 37.45 40.45 - - 0 - -2.88%
2007-08-09 0 1.390 1.380 1.390 1.390 1.540 100,000 146,500 1.4650 41.65 41.35 41.65 41.65 46.14 3,338 43.893 2.21%
2007-08-08 0 1.360 1.220 1.360 1.360 1.360 50,000 68,000 1.3600 40.75 36.55 40.75 40.75 40.75 1,669 40.747 0.00%
2007-08-07 0 1.360 1.350 1.360 1.480 1.490 70,000 103,900 1.4843 40.75 40.45 40.75 44.34 44.64 2,336 44.471 -8.11%
2007-08-06 0 1.480 1.350 1.500 - - 0 0 - 44.34 40.45 44.94 - - 0 - 0.00%
2007-08-03 0 1.480 1.480 1.590 1.480 1.480 30,000 44,400 1.4800 44.34 44.34 47.64 44.34 44.34 1,001 44.342 -1.99%
2007-08-02 0 1.510 1.400 1.510 1.510 1.510 10,000 15,100 1.5100 45.24 41.95 45.24 45.24 45.24 334 45.241 -0.66%
2007-08-01 0 1.520 1.510 1.520 1.510 1.520 520,000 788,300 1.5160 45.54 45.24 45.54 45.24 45.54 17,356 45.420 -5.59%
2007-07-31 0 1.610 1.500 1.610 1.560 1.610 20,000 31,700 1.5850 48.24 44.94 48.24 46.74 48.24 668 47.488 8.78%
2007-07-30 0 1.480 1.480 1.500 1.480 1.480 10,000 14,800 1.4800 44.34 44.34 44.94 44.34 44.34 334 44.342 0.68%
2007-07-27 0 1.470 1.460 1.470 1.470 1.630 400,000 596,850 1.4921 44.04 43.74 44.04 44.04 48.84 13,351 44.705 -6.96%
2007-07-26 0 1.580 1.530 1.640 1.500 1.580 45,000 69,350 1.5411 47.34 45.84 49.14 44.94 47.34 1,502 46.173 -3.66%
2007-07-25 0 1.640 1.500 1.640 1.460 1.650 235,000 348,200 1.4817 49.14 44.94 49.14 43.74 49.44 7,844 44.393 3.80%
2007-07-24 0 1.580 1.520 1.600 - - 0 0 - 47.34 45.54 47.94 - - 0 - 0.00%
2007-07-23 0 1.580 1.520 1.700 1.580 1.580 100,000 158,000 1.5800 47.34 45.54 50.93 47.34 47.34 3,338 47.338 -1.25%
2007-07-20 0 1.600 1.600 1.790 1.590 1.590 10,000 15,900 1.5900 47.94 47.94 53.63 47.64 47.64 334 47.638 0.00%
2007-07-19 0 1.600 1.590 1.740 1.600 1.610 40,000 64,100 1.6025 47.94 47.64 52.13 47.94 48.24 1,335 48.012 -8.57%
2007-07-18 0 1.750 1.650 1.750 1.760 1.760 60,000 105,600 1.7600 52.43 49.44 52.43 52.73 52.73 2,003 52.731 -0.57%
2007-07-17 0 1.760 1.760 1.800 1.700 1.800 292,000 515,910 1.7668 52.73 52.73 53.93 50.93 53.93 9,746 52.935 4.76%
2007-07-16 0 1.680 1.510 1.800 1.460 1.680 95,000 149,650 1.5753 50.33 45.24 53.93 43.74 50.33 3,171 47.196 12.00%
2007-07-13 0 1.500 1.500 1.690 1.500 1.510 65,000 98,050 1.5085 44.94 44.94 50.63 44.94 45.24 2,169 45.195 -4.46%
2007-07-12 0 1.570 1.570 1.690 1.500 1.720 260,000 414,100 1.5927 47.04 47.04 50.63 44.94 51.53 8,678 47.718 4.67%
2007-07-11 0 1.500 1.500 1.550 1.500 1.500 25,000 37,500 1.5000 44.94 44.94 46.44 44.94 44.94 834 44.941 2.74%
2007-07-10 0 1.460 1.460 1.570 1.460 1.500 70,000 104,000 1.4857 43.74 43.74 47.04 43.74 44.94 2,336 44.513 -2.67%
2007-07-09 0 1.500 1.500 1.600 1.500 1.500 15,000 22,500 1.5000 44.94 44.94 47.94 44.94 44.94 501 44.941 0.00%
2007-07-06 0 1.500 1.500 1.630 1.500 1.500 30,000 45,000 1.5000 44.94 44.94 48.84 44.94 44.94 1,001 44.941 0.00%
2007-07-05 0 1.500 1.400 1.570 - - 10,000 15,000 1.5000 44.94 41.95 47.04 - - 334 44.941 0.00%
2007-07-04 0 1.500 1.500 1.560 1.500 1.530 120,000 182,200 1.5183 44.94 44.94 46.74 44.94 45.84 4,005 45.491 -4.46%
2007-07-03 0 1.570 1.530 1.650 1.530 1.670 190,000 297,050 1.5634 47.04 45.84 49.44 45.84 50.03 6,342 46.841 -6.55%
2007-06-29 0 1.680 1.510 1.680 1.710 1.710 10,000 17,100 1.7100 50.33 45.24 50.33 51.23 51.23 334 51.233 -1.75%
2007-06-28 0 1.710 1.630 1.710 - - 0 0 - 51.23 48.84 51.23 - - 0 - -1.16%
2007-06-27 0 1.730 1.620 1.730 1.750 1.750 10,000 17,500 1.7500 51.83 48.54 51.83 52.43 52.43 334 52.432 4.85%
2007-06-26 0 1.650 1.620 1.710 1.650 1.650 15,000 24,750 1.6500 49.44 48.54 51.23 49.44 49.44 501 49.435 0.00%
2007-06-25 0 1.650 1.650 1.710 1.620 1.710 84,000 139,110 1.6561 49.44 49.44 51.23 48.54 51.23 2,804 49.617 1.85%
2007-06-22 0 1.620 1.620 1.700 1.600 1.700 220,000 359,800 1.6355 48.54 48.54 50.93 47.94 50.93 7,343 49.000 -4.71%
2007-06-21 0 1.700 1.680 1.780 1.700 1.700 109,000 184,980 1.6971 50.93 50.33 53.33 50.93 50.93 3,638 50.846 0.00%
2007-06-20 0 1.700 - 1.790 1.700 1.720 113,000 193,240 1.7101 50.93 - 53.63 50.93 51.53 3,772 51.236 -5.56%
2007-06-18 0 1.800 1.740 1.860 1.720 1.800 25,000 43,800 1.7520 53.93 52.13 55.73 51.53 53.93 834 52.491 -2.17%
2007-06-15 0 1.840 1.750 1.890 1.840 1.890 35,000 65,450 1.8700 55.13 52.43 56.63 55.13 56.63 1,168 56.027 -1.08%
2007-06-14 0 1.860 1.800 1.860 1.800 1.860 165,000 304,800 1.8473 55.73 53.93 55.73 53.93 55.73 5,507 55.346 0.00%
2007-06-13 0 1.860 1.850 1.890 1.860 1.900 75,000 141,900 1.8920 55.73 55.43 56.63 55.73 56.93 2,503 56.686 -2.11%
2007-06-12 0 1.900 1.880 1.950 1.860 1.950 261,000 493,340 1.8902 56.93 56.33 58.42 55.73 58.42 8,711 56.632 0.00%
2007-06-11 0 1.900 1.860 1.950 1.830 1.900 125,000 233,700 1.8696 56.93 55.73 58.42 54.83 56.93 4,172 56.015 4.40%
2007-06-08 0 1.820 1.820 1.940 1.820 1.820 5,000 9,100 1.8200 54.53 54.53 58.12 54.53 54.53 167 54.529 -4.71%
2007-06-07 0 1.910 1.830 1.910 1.900 1.910 157,000 298,400 1.9006 57.23 54.83 57.23 56.93 57.23 5,240 56.945 6.11%
2007-06-06 0 1.800 1.800 1.900 1.800 1.800 80,000 144,000 1.8000 53.93 53.93 56.93 53.93 53.93 2,670 53.930 -5.26%
2007-06-05 0 1.900 1.860 1.900 1.700 1.900 226,000 406,140 1.7971 56.93 55.73 56.93 50.93 56.93 7,543 53.842 3.83%
2007-06-04 0 1.830 - 1.970 1.830 2.000 80,000 151,200 1.8900 54.83 - 59.02 54.83 59.92 2,670 56.626 -8.50%
2007-06-01 0 2.000 1.870 2.000 1.870 2.000 75,000 145,350 1.9380 59.92 56.03 59.92 56.03 59.92 2,503 58.064 3.63%
2007-05-31 0 1.930 1.900 2.050 1.930 1.950 62,000 121,870 1.9656 57.82 56.93 61.42 57.82 58.42 2,069 58.892 1.58%
2007-05-30 0 1.900 1.900 2.100 1.900 2.150 68,200 137,890 2.0218 56.93 56.93 62.92 56.93 64.42 2,276 60.576 -11.63%
2007-05-29 0 2.150 2.150 2.200 2.000 2.150 313,000 667,750 2.1334 64.42 64.42 65.91 59.92 64.42 10,447 63.918 7.50%
2007-05-28 0 2.000 1.760 2.000 1.870 2.000 177,000 346,100 1.9554 59.92 52.73 59.92 56.03 59.92 5,908 58.585 11.11%
2007-05-25 0 1.800 1.800 1.840 1.740 1.840 50,000 88,900 1.7780 53.93 53.93 55.13 52.13 55.13 1,669 53.270 -4.76%
2007-05-23 0 1.890 1.850 1.900 1.890 1.900 10,000 18,950 1.8950 56.63 55.43 56.93 56.63 56.93 334 56.776 -3.08%
2007-05-22 0 1.950 1.820 1.950 1.820 1.980 62,000 120,920 1.9503 58.42 54.53 58.42 54.53 59.32 2,069 58.433 2.63%
2007-05-21 0 1.900 1.890 1.900 1.720 1.900 93,000 174,580 1.8772 56.93 56.63 56.93 51.53 56.93 3,104 56.243 9.83%
2007-05-18 0 1.730 1.730 1.860 1.710 1.710 10,000 17,100 1.7100 51.83 51.83 55.73 51.23 51.23 334 51.233 -7.49%
2007-05-17 0 1.870 1.830 1.900 1.870 1.950 167,000 320,340 1.9182 56.03 54.83 56.93 56.03 58.42 5,574 57.471 -2.09%
2007-05-16 0 1.910 1.910 1.950 1.830 1.990 645,000 1,218,700 1.8895 57.23 57.23 58.42 54.83 59.62 21,528 56.610 6.70%
2007-05-15 0 1.790 1.720 1.790 1.690 1.790 286,000 499,580 1.7468 53.63 51.53 53.63 50.63 53.63 9,546 52.335 6.55%
2007-05-14 0 1.680 1.650 1.680 1.650 1.680 165,000 276,300 1.6745 50.33 49.44 50.33 49.44 50.33 5,507 50.171 1.20%
2007-05-11 0 1.660 1.620 1.660 1.600 1.700 280,000 451,700 1.6132 49.74 48.54 49.74 47.94 50.93 9,346 48.333 1.84%
2007-05-10 0 1.630 1.630 1.730 1.630 1.680 89,600 148,006 1.6519 48.84 48.84 51.83 48.84 50.33 2,991 49.491 -2.40%
2007-05-09 0 1.670 1.620 1.680 1.610 1.670 75,200 123,160 1.6378 50.03 48.54 50.33 48.24 50.03 2,510 49.069 3.09%
2007-05-08 0 1.620 1.600 1.680 1.600 1.620 34,000 54,690 1.6085 48.54 47.94 50.33 47.94 48.54 1,135 48.193 1.25%
2007-05-07 0 1.600 1.580 1.680 1.570 1.600 460,000 756,350 1.6442 47.94 47.34 50.33 47.04 47.94 15,353 49.263 -3.61%
2007-05-04 0 1.660 1.770 1.780 1.660 1.790 40,200 69,120 1.7194 49.74 53.03 53.33 49.74 53.63 1,342 51.515 -6.74%
2007-05-03 0 1.780 1.600 1.780 1.600 1.780 117,000 195,500 1.6709 53.33 47.94 53.33 47.94 53.33 3,905 50.063 1.71%
2007-05-02 0 1.750 1.610 1.790 1.700 1.750 74,000 127,700 1.7257 52.43 48.24 53.63 50.93 52.43 2,470 51.703 4.17%
2007-04-30 0 1.680 1.680 1.730 1.600 1.750 111,000 187,720 1.6912 50.33 50.33 51.83 47.94 52.43 3,705 50.669 12.00%
2007-04-27 0 1.500 1.500 1.600 1.500 1.600 90,000 138,400 1.5378 44.94 44.94 47.94 44.94 47.94 3,004 46.073 -6.25%
2007-04-26 0 1.600 1.580 1.600 1.500 1.650 105,000 168,000 1.6000 47.94 47.34 47.94 44.94 49.44 3,505 47.937 3.23%
2007-04-25 0 1.550 1.500 1.550 1.490 1.720 351,000 536,850 1.5295 46.44 44.94 46.44 44.64 51.53 11,715 45.825 -11.43%
2007-04-24 0 1.750 1.700 1.760 1.700 1.800 184,600 317,736 1.7212 52.43 50.93 52.73 50.93 53.93 6,161 51.569 -3.31%
2007-04-23 0 1.810 1.700 1.810 1.740 2.000 299,000 551,140 1.8433 54.23 50.93 54.23 52.13 59.92 9,980 55.226 -8.59%
2007-04-20 0 1.980 1.980 2.000 1.930 2.140 487,800 976,250 2.0013 59.32 59.32 59.92 57.82 64.12 16,281 59.962 -7.48%
2007-04-19 0 2.140 2.030 2.140 2.000 2.140 37,800 77,786 2.0578 64.12 60.82 64.12 59.92 64.12 1,262 61.654 1.90%
2007-04-18 0 2.100 2.080 2.100 2.020 2.200 39,800 85,900 2.1583 62.92 62.32 62.92 60.52 65.91 1,328 64.664 5.00%
2007-04-17 0 2.000 1.970 2.090 2.000 2.300 66,000 140,000 2.1212 59.92 59.02 62.62 59.92 68.91 2,203 63.553 -13.04%
2007-04-16 0 2.300 2.100 2.300 2.000 2.300 16,000 36,200 2.2625 68.91 62.92 68.91 59.92 68.91 534 67.787 4.55%
2007-04-13 0 2.200 2.000 2.250 2.200 2.200 100,000 220,000 2.2000 65.91 59.92 67.41 65.91 65.91 3,338 65.914 -4.35%
2007-04-12 0 2.300 2.200 2.300 2.300 2.350 24,000 55,700 2.3208 68.91 65.91 68.91 68.91 70.41 801 69.534 0.00%
2007-04-11 0 2.300 2.100 2.300 2.300 2.300 180,000 414,000 2.3000 68.91 62.92 68.91 68.91 68.91 6,008 68.910 0.00%
2007-04-10 0 2.300 2.200 2.300 2.200 2.300 72,800 164,680 2.2621 68.91 65.91 68.91 65.91 68.91 2,430 67.774 0.00%
2007-04-04 0 2.300 2.200 2.300 2.000 2.300 112,000 252,160 2.2514 68.91 65.91 68.91 59.92 68.91 3,738 67.455 15.00%
2007-04-03 0 2.000 2.000 2.080 1.960 2.100 46,000 92,760 2.0165 59.92 59.92 62.32 58.72 62.92 1,535 60.417 -11.11%
2007-04-02 0 2.250 2.100 2.290 - - 4,000 9,200 2.3000 67.41 62.92 68.61 - - 134 68.910 0.00%
2007-03-30 0 2.250 2.150 2.250 2.120 2.500 235,000 516,260 2.1969 67.41 64.42 67.41 63.52 74.90 7,844 65.820 -2.17%
2007-03-29 0 2.300 2.300 2.500 2.300 2.500 151,000 353,060 2.3381 68.91 68.91 74.90 68.91 74.90 5,040 70.053 4.55%
2007-03-28 0 2.200 2.100 2.300 2.100 2.780 210,000 482,680 2.2985 65.91 62.92 68.91 62.92 83.29 7,009 68.864 -22.54%
2007-03-27 0 2.840 2.500 2.860 2.600 2.860 32,000 85,520 2.6725 85.09 74.90 85.69 77.90 85.69 1,068 80.070 1.43%
2007-03-26 0 2.800 2.800 3.100 2.580 3.190 87,400 247,186 2.8282 83.89 83.89 92.88 77.30 95.58 2,917 84.736 -17.65%
2007-03-23 0 3.400 3.400 3.600 3.400 3.800 26,000 93,240 3.5862 101.9 101.9 107.9 101.9 113.9 868 107.44 -10.53%
2007-03-22 0 3.800 3.200 3.800 3.600 3.850 68,000 254,660 3.7450 113.9 95.87 113.9 107.9 115.3 2,270 112.20 -5.00%
2007-03-21 0 4.000 3.900 4.150 3.600 4.200 66,000 254,400 3.8545 119.8 116.8 124.3 107.9 125.8 2,203 115.49 -4.76%
2007-03-20 0 4.200 3.950 4.200 3.300 4.800 220,800 876,286 3.9687 125.8 118.3 125.8 98.87 143.8 7,370 118.91 -12.50%
2007-03-19 0 4.800 4.600 5.000 4.800 6.000 34,000 172,600 5.0765 143.8 137.8 149.8 143.8 179.8 1,135 152.10 -20.00%
2007-03-16 0 6.000 6.000 6.100 5.800 7.200 90,000 582,160 6.4684 179.8 179.8 182.8 173.8 215.7 3,004 193.80 -0.17%
2007-03-15 0 6.010 6.010 6.100 2.700 7.200 310,199 1,772,335 5.7135 180.1 180.1 182.8 80.89 215.7 10,353 171.18 191.75%
2007-03-14 0 19.70 19.50 19.70 18.82 19.70 101,200 1,952,760 19.296 61.72 61.09 61.72 58.96 61.72 32,302 60.454 4.68%
2007-03-13 0 18.82 18.82 19.30 18.82 19.98 120,000 2,350,630 19.589 58.96 58.96 60.47 58.96 62.60 38,302 61.370 -3.49%
2007-03-12 0 19.50 19.50 19.90 17.80 20.00 179,000 3,486,180 19.476 61.09 61.09 62.35 55.77 62.66 57,134 61.017 14.04%
2007-03-09 0 17.10 17.10 18.00 17.00 20.00 130,000 2,349,440 18.073 53.57 53.57 56.39 53.26 62.66 41,494 56.621 -9.04%
2007-03-08 0 18.80 18.20 18.80 16.00 19.80 211,800 3,893,200 18.381 58.90 57.02 58.90 50.13 62.03 67,604 57.589 20.51%
2007-03-07 0 15.60 15.00 15.80 14.30 16.00 106,200 1,650,480 15.541 48.87 46.99 49.50 44.80 50.13 33,898 48.690 9.86%
2007-03-06 0 14.20 13.52 - 12.50 14.20 63,800 815,820 12.787 44.49 42.36 - 39.16 44.49 20,364 40.062 13.96%
2007-03-05 0 12.46 11.20 12.50 11.18 14.12 98,200 1,240,620 12.634 39.04 35.09 39.16 35.03 44.24 31,344 39.581 -14.19%
2007-03-02 0 14.52 14.20 15.20 14.52 15.70 83,600 1,283,130 15.348 45.49 44.49 47.62 45.49 49.19 26,684 48.086 -2.81%
2007-03-01 0 14.94 14.72 14.96 13.50 15.00 97,600 1,402,760 14.373 46.81 46.12 46.87 42.30 46.99 31,153 45.029 14.92%
2007-02-28 0 13.00 12.60 13.20 12.00 14.20 99,400 1,239,860 12.473 40.73 39.48 41.36 37.60 44.49 31,727 39.079 -12.75%
2007-02-27 0 14.90 14.50 15.16 14.90 16.60 37,200 585,300 15.734 46.68 45.43 47.50 46.68 52.01 11,874 49.294 -9.15%
2007-02-26 0 16.40 15.50 16.50 14.40 16.50 64,200 1,017,872 15.855 51.38 48.56 51.69 45.11 51.69 20,492 49.672 17.14%
2007-02-23 0 14.00 13.80 14.00 13.10 14.40 162,600 2,262,784 13.916 43.86 43.23 43.86 41.04 45.11 51,900 43.599 5.26%
2007-02-22 0 13.30 13.10 13.30 10.00 14.70 185,000 2,414,000 13.049 41.67 41.04 41.67 31.33 46.05 59,049 40.881 38.54%
2007-02-21 0 9.600 9.210 9.600 8.500 10.00 101,600 931,454 9.1679 30.08 28.85 30.08 26.63 31.33 32,429 28.723 14.97%
2007-02-16 0 8.350 8.300 8.350 7.500 8.350 301,000 2,443,876 8.1192 26.16 26.00 26.16 23.50 26.16 96,075 25.437 9.15%
2007-02-15 0 7.650 7.600 7.680 7.360 7.680 130,200 989,462 7.5996 23.97 23.81 24.06 23.06 24.06 41,558 23.809 6.25%
2007-02-14 0 7.200 6.710 7.200 4.600 7.300 315,800 2,002,284 6.3404 22.56 21.02 22.56 14.41 22.87 100,799 19.864 61.80%
2007-02-13 0 4.450 4.380 4.500 3.900 4.500 242,200 998,690 4.1234 13.94 13.72 14.10 12.22 14.10 77,307 12.919 11.25%
2007-02-12 1 - - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2007-02-02 0 0.400 0.385 0.405 0.400 0.400 4,700,000 1,880,000 0.4000 12.53 12.06 12.69 12.53 12.53 150,018 12.532 0.00%
2007-02-01 0 0.400 0.395 0.400 0.400 0.410 2,280,000 913,900 0.4008 12.53 12.38 12.53 12.53 12.85 72,774 12.558 2.56%
2007-01-31 0 0.390 0.370 0.395 0.390 0.400 2,344,000 915,260 0.3905 12.22 11.59 12.38 12.22 12.53 74,817 12.233 -1.27%
2007-01-30 0 0.395 0.360 0.395 0.400 0.415 120,000 48,300 0.4025 12.38 11.28 12.38 12.53 13.00 3,830 12.610 1.28%
2007-01-29 0 0.390 0.360 0.400 - - 0 0 - 12.22 11.28 12.53 - - 0 - 0.00%
2007-01-26 0 0.390 0.365 0.420 0.390 0.400 450,000 177,000 0.3933 12.22 11.44 13.16 12.22 12.53 14,363 12.323 -4.88%
2007-01-25 0 0.410 0.410 0.450 0.355 0.400 660,000 248,800 0.3770 12.85 12.85 14.10 11.12 12.53 21,066 11.810 6.49%
2007-01-24 0 0.385 0.375 0.400 0.375 0.390 120,000 46,000 0.3833 12.06 11.75 12.53 11.75 12.22 3,830 12.010 4.05%
2007-01-23 0 0.370 0.370 0.395 0.360 0.395 162,000 59,390 0.3666 11.59 11.59 12.38 11.28 12.38 5,171 11.486 2.78%
2007-01-22 0 0.360 0.360 0.390 0.360 0.360 110,000 39,600 0.3600 11.28 11.28 12.22 11.28 11.28 3,511 11.279 0.00%
2007-01-19 0 0.360 0.330 0.375 0.330 0.360 176,000 61,080 0.3470 11.28 10.34 11.75 10.34 11.28 5,618 10.873 5.88%
2007-01-18 0 0.340 - 0.340 - - 0 0 - 10.65 - 10.65 - - 0 - 0.00%
2007-01-17 0 0.340 0.310 0.340 - - 0 0 - 10.65 9.712 10.65 - - 0 - 0.00%
2007-01-16 0 0.340 0.340 0.360 - - 0 0 - 10.65 10.65 11.28 - - 0 - 3.03%
2007-01-15 0 0.330 - 0.380 - - 0 0 - 10.34 - 11.91 - - 0 - 0.00%
2007-01-12 0 0.330 - 0.390 - - 0 0 - 10.34 - 12.22 - - 0 - 0.00%
2007-01-11 0 0.330 - 0.360 - - 0 0 - 10.34 - 11.28 - - 0 - 0.00%
2007-01-10 0 0.330 - 0.360 - - 0 0 - 10.34 - 11.28 - - 0 - 0.00%
2007-01-09 0 0.330 - 0.390 - - 0 0 - 10.34 - 12.22 - - 0 - 0.00%
2007-01-08 0 0.330 0.310 0.360 0.330 0.330 100,000 33,000 0.3300 10.34 9.712 11.28 10.34 10.34 3,192 10.339 0.00%
2007-01-05 0 0.330 0.300 0.360 - - 0 0 - 10.34 9.399 11.28 - - 0 - 0.00%
2007-01-04 0 0.330 0.310 0.360 0.330 0.330 100,000 33,000 0.3300 10.34 9.712 11.28 10.34 10.34 3,192 10.339 -8.33%
2007-01-03 0 0.360 0.320 0.360 0.320 0.390 210,000 72,560 0.3455 11.28 10.03 11.28 10.03 12.22 6,703 10.825 12.50%
2007-01-02 0 0.320 0.320 0.360 0.320 0.360 60,000 21,200 0.3533 10.03 10.03 11.28 10.03 11.28 1,915 11.070 -5.88%
2006-12-29 0 0.340 - 0.340 0.340 0.360 50,000 17,400 0.3480 10.65 - 10.65 10.65 11.28 1,596 10.903 -5.56%
2006-12-28 0 0.360 0.310 0.365 0.310 0.360 220,000 72,700 0.3305 11.28 9.712 11.44 9.712 11.28 7,022 10.353 -1.37%
2006-12-27 0 0.365 0.320 0.365 0.370 0.370 22,000 8,140 0.3700 11.44 10.03 11.44 11.59 11.59 702 11.592 -1.35%
2006-12-22 0 0.370 0.280 0.370 0.370 0.380 140,000 51,820 0.3701 11.59 8.772 11.59 11.59 11.91 4,469 11.596 -2.63%
2006-12-21 0 0.380 0.350 0.380 0.370 0.380 130,000 48,900 0.3762 11.91 10.97 11.91 11.59 11.91 4,149 11.785 2.70%
2006-12-20 0 0.370 0.360 0.380 0.350 0.380 314,000 116,370 0.3706 11.59 11.28 11.91 10.97 11.91 10,022 11.611 -5.13%
2006-12-19 0 0.390 - 0.390 - - 0 0 - 12.22 - 12.22 - - 0 - 0.00%
2006-12-18 0 0.390 - 0.390 0.390 0.390 100,000 39,000 0.3900 12.22 - 12.22 12.22 12.22 3,192 12.219 0.00%
2006-12-15 0 0.390 - 0.395 0.390 0.390 50,000 19,500 0.3900 12.22 - 12.38 12.22 12.22 1,596 12.219 2.63%
2006-12-14 0 0.380 0.370 0.395 0.380 0.380 120,000 45,600 0.3800 11.91 11.59 12.38 11.91 11.91 3,830 11.905 0.00%
2006-12-13 0 0.380 0.380 0.395 0.360 0.400 392,000 150,120 0.3830 11.91 11.91 12.38 11.28 12.53 12,512 11.998 -5.00%
2006-12-12 0 0.400 0.360 0.400 - - 0 0 - 12.53 11.28 12.53 - - 0 - 0.00%
2006-12-11 0 0.400 0.380 0.420 0.400 0.400 272,000 108,800 0.4000 12.53 11.91 13.16 12.53 12.53 8,682 12.532 5.26%
2006-12-08 0 0.380 0.390 0.430 0.380 0.390 20,000 7,700 0.3850 11.91 12.22 13.47 11.91 12.22 638 12.062 -5.00%
2006-12-07 0 0.400 0.370 0.400 - - 0 0 - 12.53 11.59 12.53 - - 0 - 0.00%
2006-12-06 0 0.400 0.370 0.420 - - 0 0 - 12.53 11.59 13.16 - - 0 - 0.00%
2006-12-05 0 0.400 0.385 0.420 - - 0 0 - 12.53 12.06 13.16 - - 0 - 0.00%
2006-12-04 0 0.400 0.380 0.425 0.395 0.400 200,000 79,400 0.3970 12.53 11.91 13.32 12.38 12.53 6,384 12.438 0.00%
2006-12-01 0 0.400 0.380 0.400 - - 0 0 - 12.53 11.91 12.53 - - 0 - 0.00%
2006-11-30 0 0.400 0.380 0.420 0.400 0.400 62,000 24,800 0.4000 12.53 11.91 13.16 12.53 12.53 1,979 12.532 0.00%
2006-11-29 0 0.400 0.390 0.400 - - 0 0 - 12.53 12.22 12.53 - - 0 - 0.00%
2006-11-28 0 0.400 0.375 0.400 0.400 0.400 80,000 32,000 0.4000 12.53 11.75 12.53 12.53 12.53 2,553 12.532 2.56%
2006-11-27 0 0.390 0.370 - 0.370 0.390 318,000 121,420 0.3818 12.22 11.59 - 11.59 12.22 10,150 11.962 0.00%
2006-11-24 0 0.390 0.370 0.460 0.380 0.390 150,000 57,300 0.3820 12.22 11.59 14.41 11.91 12.22 4,788 11.968 2.63%
2006-11-23 0 0.380 0.360 0.395 - - 0 0 - 11.91 11.28 12.38 - - 0 - 0.00%
2006-11-22 0 0.380 - 0.395 - - 0 0 - 11.91 - 12.38 - - 0 - 0.00%
2006-11-21 0 0.380 - 0.395 0.380 0.380 50,000 19,000 0.3800 11.91 - 12.38 11.91 11.91 1,596 11.905 0.00%
2006-11-20 0 0.380 - 0.395 0.380 0.380 100,000 38,000 0.3800 11.91 - 12.38 11.91 11.91 3,192 11.905 0.00%
2006-11-17 0 0.380 - 0.400 - - 0 0 - 11.91 - 12.53 - - 0 - 0.00%
2006-11-16 0 0.380 0.365 0.400 - - 0 0 - 11.91 11.44 12.53 - - 0 - 0.00%
2006-11-15 0 0.380 0.370 0.395 0.370 0.380 450,000 167,000 0.3711 11.91 11.59 12.38 11.59 11.91 14,363 11.627 0.00%
2006-11-14 0 0.380 0.370 0.390 - - 0 0 - 11.91 11.59 12.22 - - 0 - 0.00%
2006-11-13 0 0.380 0.360 0.400 - - 0 0 - 11.91 11.28 12.53 - - 0 - 0.00%
2006-11-10 0 0.380 0.360 0.400 0.380 0.380 172,000 65,360 0.3800 11.91 11.28 12.53 11.91 11.91 5,490 11.905 -5.00%
2006-11-09 0 0.400 - 0.400 - - 0 0 - 12.53 - 12.53 - - 0 - 0.00%
2006-11-08 0 0.400 0.365 0.400 0.400 0.400 10,000 4,000 0.4000 12.53 11.44 12.53 12.53 12.53 319 12.532 2.56%
2006-11-07 0 0.390 0.375 0.390 0.390 0.395 198,000 78,160 0.3947 12.22 11.75 12.22 12.22 12.38 6,320 12.367 0.00%
2006-11-06 0 0.390 0.375 0.400 - - 0 0 - 12.22 11.75 12.53 - - 0 - 0.00%
2006-11-03 0 0.390 0.390 0.405 - - 0 0 - 12.22 12.22 12.69 - - 0 - 0.00%
2006-11-02 0 0.390 0.380 0.415 - - 100,000 40,000 0.4000 12.22 11.91 13.00 - - 3,192 12.532 0.00%
2006-11-01 0 0.390 0.375 0.400 0.380 0.390 470,000 180,800 0.3847 12.22 11.75 12.53 11.91 12.22 15,002 12.052 0.00%
2006-10-31 0 0.390 0.350 0.400 0.350 0.390 300,000 112,000 0.3733 12.22 10.97 12.53 10.97 12.22 9,576 11.696 -2.50%
2006-10-27 0 0.400 0.380 0.400 0.400 0.400 200,000 80,000 0.4000 12.53 11.91 12.53 12.53 12.53 6,384 12.532 0.00%
2006-10-26 0 0.400 0.390 0.410 0.385 0.400 176,000 70,010 0.3978 12.53 12.22 12.85 12.06 12.53 5,618 12.462 2.56%
2006-10-25 0 0.390 0.380 0.415 0.390 0.390 150,000 58,500 0.3900 12.22 11.91 13.00 12.22 12.22 4,788 12.219 -2.50%
2006-10-24 0 0.400 - 0.400 0.390 0.400 240,000 94,000 0.3917 12.53 - 12.53 12.22 12.53 7,660 12.271 -4.76%
2006-10-23 0 0.420 0.390 0.420 0.410 0.420 270,000 112,700 0.4174 13.16 12.22 13.16 12.85 13.16 8,618 13.077 5.00%
2006-10-20 0 0.400 0.390 0.410 0.385 0.400 278,000 111,050 0.3995 12.53 12.22 12.85 12.06 12.53 8,873 12.515 3.90%
2006-10-19 0 0.385 0.380 0.405 0.375 0.385 400,000 152,000 0.3800 12.06 11.91 12.69 11.75 12.06 12,767 11.905 2.67%
2006-10-18 0 0.375 0.375 0.410 0.375 0.380 202,000 76,250 0.3775 11.75 11.75 12.85 11.75 11.91 6,448 11.826 -6.25%
2006-10-17 0 0.400 0.380 0.415 0.400 0.400 120,000 48,000 0.4000 12.53 11.91 13.00 12.53 12.53 3,830 12.532 -3.61%
2006-10-16 0 0.415 0.380 0.415 0.415 0.415 120,000 49,800 0.4150 13.00 11.91 13.00 13.00 13.00 3,830 13.002 1.22%
2006-10-13 0 0.410 0.390 0.410 0.410 0.415 50,000 20,650 0.4130 12.85 12.22 12.85 12.85 13.00 1,596 12.939 10.81%
2006-10-12 0 0.370 0.370 0.420 - - 0 0 - 11.59 11.59 13.16 - - 0 - 0.00%
2006-10-11 0 0.370 0.365 0.415 0.370 0.370 136,000 50,320 0.3700 11.59 11.44 13.00 11.59 11.59 4,341 11.592 -2.63%
2006-10-10 0 0.380 0.370 0.450 0.370 0.400 196,000 76,280 0.3892 11.91 11.59 14.10 11.59 12.53 6,256 12.193 2.70%
2006-10-09 0 0.370 0.370 0.400 - - 0 0 - 11.59 11.59 12.53 - - 0 - 0.00%
2006-10-06 0 0.370 0.370 0.400 0.360 0.360 70,000 25,200 0.3600 11.59 11.59 12.53 11.28 11.28 2,234 11.279 -3.90%
2006-10-05 0 0.385 0.365 0.400 0.385 0.385 50,000 19,250 0.3850 12.06 11.44 12.53 12.06 12.06 1,596 12.062 -3.75%
2006-10-04 0 0.400 0.360 - - - 0 0 - 12.53 11.28 - - - 0 - 0.00%
2006-10-03 0 0.400 0.360 0.410 - - 0 0 - 12.53 11.28 12.85 - - 0 - 0.00%
2006-09-29 0 0.400 - 0.400 - - 0 0 - 12.53 - 12.53 - - 0 - 0.00%
2006-09-28 0 0.400 0.365 0.400 - - 0 0 - 12.53 11.44 12.53 - - 0 - 0.00%
2006-09-27 0 0.400 0.365 0.400 - - 0 0 - 12.53 11.44 12.53 - - 0 - 0.00%
2006-09-26 0 0.400 0.365 0.400 0.400 0.400 50,000 20,000 0.4000 12.53 11.44 12.53 12.53 12.53 1,596 12.532 0.00%
2006-09-25 0 0.400 0.360 0.420 - - 0 0 - 12.53 11.28 13.16 - - 0 - 0.00%
2006-09-22 0 0.400 0.365 0.400 0.360 0.400 170,000 63,900 0.3759 12.53 11.44 12.53 11.28 12.53 5,426 11.776 0.00%
2006-09-21 0 0.400 0.390 0.410 0.400 0.410 144,000 58,340 0.4051 12.53 12.22 12.85 12.53 12.85 4,596 12.693 8.11%
2006-09-20 0 0.370 0.370 0.395 - - 0 0 - 11.59 11.59 12.38 - - 0 - 0.00%
2006-09-19 0 0.370 0.370 0.395 0.370 0.370 100,000 37,000 0.3700 11.59 11.59 12.38 11.59 11.59 3,192 11.592 -7.50%
2006-09-18 0 0.400 - 0.400 - - 0 0 - 12.53 - 12.53 - - 0 - 0.00%
2006-09-15 0 0.400 0.360 0.400 - - 0 0 - 12.53 11.28 12.53 - - 0 - 0.00%
2006-09-14 0 0.400 0.370 0.400 - - 0 0 - 12.53 11.59 12.53 - - 0 - 0.00%
2006-09-13 0 0.400 0.375 0.400 0.410 0.410 200,000 82,000 0.4100 12.53 11.75 12.53 12.85 12.85 6,384 12.845 8.11%
2006-09-12 0 0.370 0.370 0.410 0.370 0.370 100,000 37,000 0.3700 11.59 11.59 12.85 11.59 11.59 3,192 11.592 -2.63%
2006-09-11 0 0.380 0.375 0.410 0.380 0.380 80,000 30,400 0.3800 11.91 11.75 12.85 11.91 11.91 2,553 11.905 0.00%
2006-09-08 0 0.380 0.375 0.415 - - 0 0 - 11.91 11.75 13.00 - - 0 - 0.00%
2006-09-07 0 0.380 0.380 0.410 0.380 0.385 124,000 47,220 0.3808 11.91 11.91 12.85 11.91 12.06 3,958 11.931 0.00%
2006-09-06 0 0.380 0.380 0.415 - - 0 0 - 11.91 11.91 13.00 - - 0 - 1.33%
2006-09-05 0 0.375 0.375 0.400 0.375 0.375 50,000 18,750 0.3750 11.75 11.75 12.53 11.75 11.75 1,596 11.749 -8.54%
2006-09-04 0 0.410 - 0.410 - - 0 0 - 12.85 - 12.85 - - 0 - 0.00%
2006-09-01 0 0.410 - 0.410 - - 0 0 - 12.85 - 12.85 - - 0 - 0.00%
2006-08-31 0 0.410 0.365 0.410 - - 0 0 - 12.85 11.44 12.85 - - 0 - 0.00%
2006-08-30 0 0.410 0.365 0.410 0.410 0.410 100,000 41,000 0.4100 12.85 11.44 12.85 12.85 12.85 3,192 12.845 15.49%
2006-08-29 0 0.355 0.355 0.415 0.350 0.350 68,000 23,800 0.3500 11.12 11.12 13.00 10.97 10.97 2,170 10.965 -14.46%
2006-08-28 0 0.415 - 0.420 0.415 0.415 220,000 91,300 0.4150 13.00 - 13.16 13.00 13.00 7,022 13.002 0.00%
2006-08-25 0 0.415 0.350 0.415 - - 0 0 - 13.00 10.97 13.00 - - 0 - 0.00%
2006-08-24 0 0.415 0.350 0.415 - - 0 0 - 13.00 10.97 13.00 - - 0 - 0.00%
2006-08-23 0 0.415 0.395 0.420 0.415 0.415 238,000 98,770 0.4150 13.00 12.38 13.16 13.00 13.00 7,597 13.002 -1.19%
2006-08-22 0 0.420 0.390 0.430 0.420 0.425 1,110,000 466,450 0.4202 13.16 12.22 13.47 13.16 13.32 35,430 13.166 2.44%
2006-08-21 0 0.410 - 0.410 0.410 0.410 60,000 24,600 0.4100 12.85 - 12.85 12.85 12.85 1,915 12.845 7.89%
2006-08-18 0 0.380 0.350 0.400 0.380 0.380 50,000 19,000 0.3800 11.91 10.97 12.53 11.91 11.91 1,596 11.905 -5.00%
2006-08-17 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 12.53 11.91 12.53 12.53 12.53 1,596 12.532 1.27%
2006-08-16 0 0.395 - 0.400 - - 0 0 - 12.38 - 12.53 - - 0 - 0.00%
2006-08-15 0 0.395 0.375 0.410 - - 0 0 - 12.38 11.75 12.85 - - 0 - 0.00%
2006-08-14 0 0.395 0.375 0.400 - - 0 0 - 12.38 11.75 12.53 - - 0 - 0.00%
2006-08-11 0 0.395 - 0.410 - - 0 0 - 12.38 - 12.85 - - 0 - 0.00%
2006-08-10 0 0.395 0.395 0.420 0.395 0.395 110,000 43,450 0.3950 12.38 12.38 13.16 12.38 12.38 3,511 12.375 -1.25%
2006-08-09 0 0.400 0.400 0.430 0.395 0.400 68,000 27,110 0.3987 12.53 12.53 13.47 12.38 12.53 2,170 12.490 -6.98%
2006-08-08 0 0.430 0.405 0.430 0.425 0.430 180,000 77,200 0.4289 13.47 12.69 13.47 13.32 13.47 5,745 13.437 8.86%
2006-08-07 0 0.395 - 0.425 - - 0 0 - 12.38 - 13.32 - - 0 - 0.00%
2006-08-04 0 0.395 0.390 0.425 - - 0 0 - 12.38 12.22 13.32 - - 0 - 0.00%
2006-08-03 0 0.395 0.390 0.400 0.395 0.395 80,000 31,600 0.3950 12.38 12.22 12.53 12.38 12.38 2,553 12.375 -5.95%
2006-08-02 0 0.420 0.395 0.420 - - 0 0 - 13.16 12.38 13.16 - - 0 - 0.00%
2006-08-01 0 0.420 0.390 0.420 0.420 0.420 170,000 71,400 0.4200 13.16 12.22 13.16 13.16 13.16 5,426 13.158 2.44%
2006-07-31 0 0.410 0.395 0.420 0.395 0.420 370,000 153,150 0.4139 12.85 12.38 13.16 12.38 13.16 11,810 12.968 3.80%
2006-07-28 0 0.395 0.360 0.420 - - 0 0 - 12.38 11.28 13.16 - - 0 - 0.00%
2006-07-27 0 0.395 0.395 0.440 0.395 0.395 10,000 3,950 0.3950 12.38 12.38 13.79 12.38 12.38 319 12.375 -2.47%
2006-07-26 0 0.405 0.400 0.440 0.405 0.405 20,000 8,100 0.4050 12.69 12.53 13.79 12.69 12.69 638 12.689 -2.41%
2006-07-25 0 0.415 0.415 0.430 0.410 0.450 308,000 132,430 0.4300 13.00 13.00 13.47 12.85 14.10 9,831 13.471 -6.74%
2006-07-24 0 0.445 0.430 0.455 0.420 0.450 790,000 345,300 0.4371 13.94 13.47 14.25 13.16 14.10 25,216 13.694 11.25%
2006-07-21 0 0.400 0.380 0.420 0.400 0.400 50,000 20,000 0.4000 12.53 11.91 13.16 12.53 12.53 1,596 12.532 -4.76%
2006-07-20 0 0.420 0.400 0.425 0.400 0.420 208,000 86,760 0.4171 13.16 12.53 13.32 12.53 13.16 6,639 13.068 -2.33%
2006-07-19 0 0.430 0.400 0.430 - - 0 0 - 13.47 12.53 13.47 - - 0 - 0.00%
2006-07-18 0 0.430 0.410 0.450 0.400 0.430 362,000 153,920 0.4252 13.47 12.85 14.10 12.53 13.47 11,555 13.321 7.50%
2006-07-17 0 0.400 0.390 0.400 - - 0 0 - 12.53 12.22 12.53 - - 0 - 0.00%
2006-07-14 0 0.400 0.365 0.400 0.390 0.400 208,000 82,050 0.3945 12.53 11.44 12.53 12.22 12.53 6,639 12.359 1.27%
2006-07-13 0 0.395 0.375 0.395 0.395 0.395 200,000 78,750 0.3938 12.38 11.75 12.38 12.38 12.38 6,384 12.336 0.00%
2006-07-12 0 0.395 0.395 0.430 0.390 0.390 100,000 39,000 0.3900 12.38 12.38 13.47 12.22 12.22 3,192 12.219 0.00%
2006-07-11 0 0.395 0.395 0.435 0.395 0.400 140,000 55,800 0.3986 12.38 12.38 13.63 12.38 12.53 4,469 12.487 -3.66%
2006-07-10 0 0.410 0.390 0.410 0.360 0.410 276,000 108,160 0.3919 12.85 12.22 12.85 11.28 12.85 8,810 12.278 0.00%
2006-07-07 0 0.410 0.410 0.415 0.410 0.430 732,000 306,770 0.4191 12.85 12.85 13.00 12.85 13.47 23,364 13.130 -6.82%
2006-07-06 0 0.440 0.440 0.460 0.405 0.460 1,446,000 627,130 0.4337 13.79 13.79 14.41 12.69 14.41 46,154 13.588 6.02%
2006-07-05 0 0.415 0.410 0.430 0.405 0.415 466,000 191,750 0.4115 13.00 12.85 13.47 12.69 13.00 14,874 12.892 3.75%
2006-07-04 0 0.400 0.400 0.420 0.365 0.425 1,350,000 534,720 0.3961 12.53 12.53 13.16 11.44 13.32 43,090 12.409 14.29%
2006-07-03 0 0.350 0.340 0.360 0.330 0.350 368,000 125,840 0.3420 10.97 10.65 11.28 10.34 10.97 11,746 10.713 6.06%
2006-06-30 0 0.330 0.330 0.340 0.330 0.340 164,000 54,720 0.3337 10.34 10.34 10.65 10.34 10.65 5,235 10.453 -2.94%
2006-06-29 0 0.340 0.330 0.340 0.330 0.340 282,000 95,620 0.3391 10.65 10.34 10.65 10.34 10.65 9,001 10.623 1.49%
2006-06-28 0 0.335 0.325 0.345 0.335 0.345 148,000 50,210 0.3393 10.50 10.18 10.81 10.50 10.81 4,724 10.629 -5.63%
2006-06-27 0 0.355 0.350 0.360 0.340 0.365 312,000 109,730 0.3517 11.12 10.97 11.28 10.65 11.44 9,959 11.019 2.90%
2006-06-26 0 0.345 0.340 0.350 0.340 0.390 2,412,000 881,770 0.3656 10.81 10.65 10.97 10.65 12.22 76,988 11.453 18.97%
2006-06-23 0 0.290 0.280 0.290 0.235 0.300 2,192,000 603,380 0.2753 9.086 8.772 9.086 7.362 9.399 69,966 8.6239 28.89%
2006-06-22 0 0.225 0.225 - 0.220 0.220 50,000 11,000 0.2200 7.049 7.049 - 6.893 6.893 1,596 6.8925 3.69%
2006-06-21 0 0.217 0.217 - 0.216 0.217 180,000 38,980 0.2166 6.799 6.799 - 6.767 6.799 5,745 6.7846 0.46%
2006-06-20 0 0.216 0.215 - 0.216 0.217 2,900,000 626,800 0.2161 6.767 6.736 - 6.767 6.799 92,564 6.7715 0.00%
2006-06-19 0 0.216 0.216 - 0.216 0.230 250,000 55,400 0.2216 6.767 6.767 - 6.767 7.206 7,980 6.9427 0.47%
2006-06-16 0 0.215 0.215 0.230 0.210 0.230 570,000 120,950 0.2122 6.736 6.736 7.206 6.579 7.206 18,194 6.6479 2.38%
2006-06-15 0 0.210 0.178 0.230 0.200 0.210 380,000 79,300 0.2087 6.579 5.577 7.206 6.266 6.579 12,129 6.5380 22.09%
2006-06-14 0 0.172 0.172 0.200 0.172 0.175 2,680,000 461,500 0.1722 5.389 5.389 6.266 5.389 5.483 85,542 5.3950 -4.44%
2006-06-13 0 0.180 0.180 0.213 0.180 0.200 380,000 72,400 0.1905 5.639 5.639 6.673 5.639 6.266 12,129 5.9691 -5.26%
2006-06-12 0 0.190 - - - - 0 0 - 5.953 - - - - 0 - 0.00%
2006-06-09 0 0.190 0.175 - - - 0 0 - 5.953 5.483 - - - 0 - 0.00%
2006-06-08 0 0.190 0.180 - 0.180 0.191 674,000 126,660 0.1879 5.953 5.639 - 5.639 5.984 21,513 5.8876 5.56%
2006-06-07 0 0.180 0.170 0.196 0.180 0.235 380,000 75,650 0.1991 5.639 5.326 6.141 5.639 7.362 12,129 6.2371 -6.25%
2006-06-06 0 0.192 0.192 0.210 - - 0 0 - 6.015 6.015 6.579 - - 0 - 3.78%
2006-06-05 0 0.185 0.185 - - - 0 0 - 5.796 5.796 - - - 0 - 6.32%
2006-06-02 0 0.174 0.174 - 0.170 0.170 6,000,000 1,020,000 0.1700 5.451 5.451 - 5.326 5.326 191,512 5.3260 2.35%
2006-06-01 0 0.170 0.165 - 0.170 0.170 3,000,000 510,000 0.1700 5.326 5.169 - 5.326 5.326 95,756 5.3260 0.00%
2006-05-30 0 0.170 0.170 - 0.170 0.170 2,596,000 441,320 0.1700 5.326 5.326 - 5.326 5.326 82,861 5.3260 6.25%
2006-05-29 0 0.160 0.160 - 0.160 0.160 36,000 5,760 0.1600 5.013 5.013 - 5.013 5.013 1,149 5.0127 0.00%
2006-05-26 0 0.160 0.150 0.170 0.160 0.160 370,000 59,200 0.1600 5.013 4.699 5.326 5.013 5.013 11,810 5.0127 -5.88%
2006-05-25 0 0.170 0.170 0.180 0.170 0.180 250,000 43,000 0.1720 5.326 5.326 5.639 5.326 5.639 7,980 5.3887 -5.56%
2006-05-24 0 0.180 - 0.180 0.180 0.180 50,000 9,000 0.1800 5.639 - 5.639 5.639 5.639 1,596 5.6393 -5.26%
2006-05-23 0 0.190 0.151 - - - 0 0 - 5.953 4.731 - - - 0 - 0.00%
2006-05-22 0 0.190 0.180 0.200 0.190 0.190 200,000 38,000 0.1900 5.953 5.639 6.266 5.953 5.953 6,384 5.9526 -13.64%
2006-05-19 0 0.220 0.215 0.220 0.216 0.300 302,000 67,240 0.2226 6.893 6.736 6.893 6.767 9.399 9,639 6.9755 4.76%
2006-05-18 0 0.210 0.190 0.211 0.210 0.250 704,000 155,000 0.2202 6.579 5.953 6.611 6.579 7.832 22,471 6.8979 -12.50%
2006-05-17 0 0.240 - 0.245 0.240 0.245 300,000 73,100 0.2437 7.519 - 7.676 7.519 7.676 9,576 7.6340 -2.04%
2006-05-16 0 0.245 - 0.245 - - 0 0 - 7.676 - 7.676 - - 0 - 0.00%
2006-05-15 0 0.245 0.240 0.245 0.240 0.245 920,000 222,000 0.2413 7.676 7.519 7.676 7.519 7.676 29,365 7.5600 -2.00%
2006-05-12 0 0.250 0.250 0.255 0.250 0.250 700,000 175,000 0.2500 7.832 7.832 7.989 7.832 7.832 22,343 7.8324 0.00%
2006-05-11 0 0.250 0.250 0.270 0.250 0.250 620,000 155,000 0.2500 7.832 7.832 8.459 7.832 7.832 19,790 7.8324 0.00%
2006-05-10 0 0.250 0.240 0.250 0.240 0.250 1,182,000 292,660 0.2476 7.832 7.519 7.832 7.519 7.832 37,728 7.7571 0.00%
2006-05-09 0 0.250 0.241 0.250 0.230 0.260 3,384,000 833,830 0.2464 7.832 7.550 7.832 7.206 8.146 108,013 7.7197 8.70%
2006-05-08 0 0.230 0.212 - 0.200 0.230 600,000 127,000 0.2117 7.206 6.642 - 6.266 7.206 19,151 6.6314 20.42%
2006-05-04 0 0.191 0.191 0.200 0.185 0.195 2,044,000 388,940 0.1903 5.984 5.984 6.266 5.796 6.109 65,242 5.9615 0.53%
2006-05-03 0 0.190 0.181 0.195 0.170 0.190 2,790,000 511,000 0.1832 5.953 5.671 6.109 5.326 5.953 89,053 5.7382 -2.56%
2006-05-02 0 0.195 0.186 0.195 0.195 0.195 100,000 19,500 0.1950 6.109 5.827 6.109 6.109 6.109 3,192 6.1093 5.41%
2006-04-28 0 0.185 0.182 0.194 0.185 0.188 200,000 37,300 0.1865 5.796 5.702 6.078 5.796 5.890 6,384 5.8430 -1.60%
2006-04-27 0 0.188 0.185 0.195 0.188 0.190 500,000 94,800 0.1896 5.890 5.796 6.109 5.890 5.953 15,959 5.9401 0.00%
2006-04-26 0 0.188 0.182 0.188 0.180 0.188 210,000 38,090 0.1814 5.890 5.702 5.890 5.639 5.890 6,703 5.6826 4.44%
2006-04-25 0 0.180 0.180 0.188 0.163 0.188 280,000 50,956 0.1820 5.639 5.639 5.890 5.107 5.890 8,937 5.7016 0.00%
2006-04-24 0 0.180 - 0.180 0.175 0.180 656,000 115,050 0.1754 5.639 - 5.639 5.483 5.639 20,939 5.4946 12.50%
2006-04-21 0 0.160 0.150 - 0.150 0.160 100,000 15,500 0.1550 5.013 4.699 - 4.699 5.013 3,192 4.8561 18.52%
2006-04-20 0 0.135 - - - - 0 0 - 4.230 - - - - 0 - 0.00%
2006-04-19 0 0.135 0.135 - - - 0 0 - 4.230 4.230 - - - 0 - 0.00%
2006-04-18 0 0.135 0.135 - 0.135 0.135 100,000 13,500 0.1350 4.230 4.230 - 4.230 4.230 3,192 4.2295 0.00%
2006-04-13 0 0.135 0.135 - - - 0 0 - 4.230 4.230 - - - 0 - 2.27%
2006-04-12 0 0.132 0.132 - - - 0 0 - 4.136 4.136 - - - 0 - 1.54%
2006-04-11 0 0.130 0.130 - - - 0 0 - 4.073 4.073 - - - 0 - 5.69%
2006-04-10 0 0.123 0.123 - - - 0 0 - 3.854 3.854 - - - 0 - 2.50%
2006-04-07 0 0.120 0.091 - - - 0 0 - 3.760 2.851 - - - 0 - 0.00%
2006-04-06 0 0.120 0.096 - - - 0 0 - 3.760 3.008 - - - 0 - 0.00%
2006-04-04 0 0.120 0.093 - - - 0 0 - 3.760 2.914 - - - 0 - 0.00%
2006-04-03 0 0.120 0.120 - - - 0 0 - 3.760 3.760 - - - 0 - 36.36%
2006-03-31 0 0.088 0.070 0.088 - - 0 0 - 2.757 2.193 2.757 - - 0 - -52.43%
2006-03-30 0 0.185 - 0.200 - - 0 0 - 5.796 - 6.266 - - 0 - 0.00%
2006-03-29 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-28 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-27 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-24 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-23 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-22 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-21 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-20 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-17 0 0.185 0.175 - - - 0 0 - 5.796 5.483 - - - 0 - 0.00%
2006-03-16 0 0.185 0.175 - - - 0 0 - 5.796 5.483 - - - 0 - 0.00%
2006-03-15 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-14 0 0.185 0.170 - - - 0 0 - 5.796 5.326 - - - 0 - 0.00%
2006-03-13 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-10 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-09 0 0.185 - - - - 0 0 - 5.796 - - - - 0 - 0.00%
2006-03-08 0 0.185 0.180 - - - 0 0 - 5.796 5.639 - - - 0 - 0.00%
2006-03-07 0 0.185 0.185 - - - 0 0 - 5.796 5.796 - - - 0 - 1.09%
2006-03-06 0 0.183 0.183 - - - 0 0 - 5.733 5.733 - - - 0 - 0.00%
2006-03-03 0 0.183 0.183 0.190 - - 0 0 - 5.733 5.733 5.953 - - 0 - 0.00%
2006-03-02 0 0.183 0.183 0.188 - - 0 0 - 5.733 5.733 5.890 - - 0 - 0.00%
2006-03-01 0 0.183 0.175 0.190 - - 0 0 - 5.733 5.483 5.953 - - 0 - 0.00%
2006-02-28 0 0.183 0.183 0.190 0.175 0.183 120,000 21,800 0.1817 5.733 5.733 5.953 5.483 5.733 3,830 5.6916 4.57%
2006-02-27 0 0.175 0.168 0.180 - - 0 0 - 5.483 5.263 5.639 - - 0 - 0.00%
2006-02-24 0 0.175 0.165 0.178 - - 0 0 - 5.483 5.169 5.577 - - 0 - 0.00%
2006-02-23 0 0.175 0.166 0.175 0.175 0.175 50,000 8,750 0.1750 5.483 5.201 5.483 5.483 5.483 1,596 5.4827 2.94%
2006-02-22 0 0.170 0.168 0.178 0.170 0.170 100,000 17,000 0.1700 5.326 5.263 5.577 5.326 5.326 3,192 5.3260 6.25%
2006-02-21 0 0.160 0.160 - - - 0 0 - 5.013 5.013 - - - 0 - 1.27%
2006-02-20 0 0.158 0.158 - - - 0 0 - 4.950 4.950 - - - 0 - 3.27%
2006-02-17 0 0.153 0.110 - 0.153 0.153 40,000 6,120 0.1530 4.793 3.446 - 4.793 4.793 1,277 4.7934 -1.92%
2006-02-16 0 0.156 0.156 - - - 0 0 - 4.887 4.887 - - - 0 - 0.65%
2006-02-15 0 0.155 0.155 - 0.155 0.155 324,000 50,220 0.1550 4.856 4.856 - 4.856 4.856 10,342 4.8561 1.97%
2006-02-14 0 0.152 0.110 0.160 0.152 0.152 100,000 15,200 0.1520 4.762 3.446 5.013 4.762 4.762 3,192 4.7621 1.33%
2006-02-13 0 0.150 0.150 - 0.150 0.150 30,000 4,500 0.1500 4.699 4.699 - 4.699 4.699 958 4.6994 2.74%
2006-02-10 0 0.146 0.105 0.162 - - 222,000 35,520 0.1600 4.574 3.290 5.075 - - 7,086 5.0127 0.00%
2006-02-09 0 0.146 0.105 0.146 - - 0 0 - 4.574 3.290 4.574 - - 0 - 0.00%
2006-02-08 0 0.146 0.107 0.162 - - 0 0 - 4.574 3.352 5.075 - - 0 - 0.00%
2006-02-07 0 0.146 - - - - 0 0 - 4.574 - - - - 0 - 0.00%
2006-02-06 0 0.146 - - - - 0 0 - 4.574 - - - - 0 - 0.00%
2006-02-03 0 0.146 - - - - 0 0 - 4.574 - - - - 0 - 0.00%
2006-02-02 0 0.146 - - - - 0 0 - 4.574 - - - - 0 - 0.00%
2006-02-01 0 0.146 - - - - 0 0 - 4.574 - - - - 0 - 0.00%
2006-01-27 0 0.146 - 0.146 - - 0 0 - 4.574 - 4.574 - - 0 - 0.00%
2006-01-26 0 0.146 - 0.146 0.146 0.146 40,000 5,840 0.1460 4.574 - 4.574 4.574 4.574 1,277 4.5741 0.00%
2006-01-25 0 0.146 - 0.146 - - 0 0 - 4.574 - 4.574 - - 0 - 0.00%
2006-01-24 0 0.146 - 0.146 - - 0 0 - 4.574 - 4.574 - - 0 - 0.00%
2006-01-23 0 0.146 - 0.146 - - 0 0 - 4.574 - 4.574 - - 0 - 0.00%
2006-01-20 0 0.146 - 0.146 - - 0 0 - 4.574 - 4.574 - - 0 - 0.00%
2006-01-19 0 0.146 - 0.146 - - 0 0 - 4.574 - 4.574 - - 0 - 0.00%
2006-01-18 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-17 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-16 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-13 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-12 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-11 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-10 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-09 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-06 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-05 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-04 0 0.146 - 0.150 - - 0 0 - 4.574 - 4.699 - - 0 - 0.00%
2006-01-03 0 0.146 - - - - 0 0 - 4.574 - - - - 0 - 0.00%
2005-12-30 0 0.146 0.146 0.155 0.140 0.140 10,000 1,400 0.1400 4.574 4.574 4.856 4.386 4.386 319 4.3862 -2.67%
2005-12-29 0 0.150 0.145 - 0.150 0.150 1,000,000 150,000 0.1500 4.699 4.543 - 4.699 4.699 31,919 4.6994 7.14%
2005-12-28 0 0.140 - 0.145 - - 0 0 - 4.386 - 4.543 - - 0 - 0.00%
2005-12-23 0 0.140 - 0.145 - - 0 0 - 4.386 - 4.543 - - 0 - 0.00%
2005-12-22 0 0.140 - 0.145 - - 0 0 - 4.386 - 4.543 - - 0 - 0.00%
2005-12-21 0 0.140 0.135 0.145 - - 0 0 - 4.386 4.230 4.543 - - 0 - 0.00%
2005-12-20 0 0.140 - 0.145 0.140 0.140 78,000 10,920 0.1400 4.386 - 4.543 4.386 4.386 2,490 4.3862 0.00%
2005-12-19 0 0.140 - 0.145 - - 0 0 - 4.386 - 4.543 - - 0 - 0.00%
2005-12-16 0 0.140 - 0.145 - - 0 0 - 4.386 - 4.543 - - 0 - 0.00%
2005-12-15 0 0.140 0.140 0.145 0.140 0.140 72,000 10,080 0.1400 4.386 4.386 4.543 4.386 4.386 2,298 4.3862 0.00%
2005-12-14 0 0.140 - 0.140 0.140 0.140 66,000 9,240 0.1400 4.386 - 4.386 4.386 4.386 2,107 4.3862 0.00%
2005-12-13 0 0.140 0.140 0.148 0.140 0.140 60,000 8,400 0.1400 4.386 4.386 4.637 4.386 4.386 1,915 4.3862 3.70%
2005-12-12 0 0.135 - 0.148 - - 0 0 - 4.230 - 4.637 - - 0 - 0.00%
2005-12-09 0 0.135 0.135 0.150 0.135 0.135 74,000 9,990 0.1350 4.230 4.230 4.699 4.230 4.230 2,362 4.2295 0.00%
2005-12-08 0 0.135 0.130 0.135 0.130 0.135 196,000 25,960 0.1324 4.230 4.073 4.230 4.073 4.230 6,256 4.1496 8.00%
2005-12-07 0 0.125 0.125 - - - 0 0 - 3.916 3.916 - - - 0 - 0.00%
2005-12-06 0 0.125 0.125 - 0.125 0.125 4,000 500 0.1250 3.916 3.916 - 3.916 3.916 128 3.9162 4.17%
2005-12-05 0 0.120 0.106 - - - 0 0 - 3.760 3.321 - - - 0 - 0.00%
2005-12-02 0 0.120 0.120 0.125 - - 0 0 - 3.760 3.760 3.916 - - 0 - 4.35%
2005-12-01 0 0.115 0.115 - - - 0 0 - 3.603 3.603 - - - 0 - 8.49%
2005-11-30 0 0.106 0.102 - - - 0 0 - 3.321 3.196 - - - 0 - 0.00%
2005-11-29 0 0.106 0.103 - - - 0 0 - 3.321 3.227 - - - 0 - 0.00%
2005-11-28 0 0.106 0.106 - 0.106 0.106 12,000 1,272 0.1060 3.321 3.321 - 3.321 3.321 383 3.3209 3.92%
2005-11-25 0 0.102 0.102 - 0.100 0.100 10,000 1,000 0.1000 3.196 3.196 - 3.133 3.133 319 3.1330 -2.86%
2005-11-24 0 0.105 0.104 - - - 0 0 - 3.290 3.258 - - - 0 - 0.00%
2005-11-23 0 0.105 0.100 - - - 0 0 - 3.290 3.133 - - - 0 - 0.00%
2005-11-22 0 0.105 0.104 - - - 0 0 - 3.290 3.258 - - - 0 - 0.00%
2005-11-21 0 0.105 - - - - 0 0 - 3.290 - - - - 0 - 0.00%
2005-11-18 0 0.105 0.103 - - - 0 0 - 3.290 3.227 - - - 0 - 0.00%
2005-11-17 0 0.105 0.105 - 0.105 0.105 50,000 5,250 0.1050 3.290 3.290 - 3.290 3.290 1,596 3.2896 -6.25%
2005-11-16 0 0.112 0.098 - - - 0 0 - 3.509 3.070 - - - 0 - 0.00%
2005-11-15 0 0.112 0.106 - - - 0 0 - 3.509 3.321 - - - 0 - 0.00%
2005-11-14 0 0.112 0.106 - - - 0 0 - 3.509 3.321 - - - 0 - 0.00%
2005-11-11 0 0.112 0.110 - - - 0 0 - 3.509 3.446 - - - 0 - 0.00%
2005-11-10 0 0.112 0.106 - - - 0 0 - 3.509 3.321 - - - 0 - 0.00%
2005-11-09 0 0.112 0.110 - - - 0 0 - 3.509 3.446 - - - 0 - 0.00%
2005-11-08 0 0.112 0.105 - - - 0 0 - 3.509 3.290 - - - 0 - 0.00%
2005-11-07 0 0.112 0.106 - - - 0 0 - 3.509 3.321 - - - 0 - 0.00%
2005-11-04 0 0.112 0.110 0.125 0.112 0.115 154,000 17,578 0.1141 3.509 3.446 3.916 3.509 3.603 4,915 3.5761 -6.67%
2005-11-03 0 0.120 0.101 0.125 - - 0 0 - 3.760 3.164 3.916 - - 0 - 0.00%
2005-11-02 0 0.120 0.101 0.125 - - 0 0 - 3.760 3.164 3.916 - - 0 - 0.00%
2005-11-01 0 0.120 0.101 0.125 - - 0 0 - 3.760 3.164 3.916 - - 0 - 0.00%
2005-10-31 0 0.120 0.098 0.120 - - 0 0 - 3.760 3.070 3.760 - - 0 - 0.00%
2005-10-28 0 0.120 0.095 0.120 - - 0 0 - 3.760 2.976 3.760 - - 0 - 0.00%
2005-10-27 0 0.120 0.103 0.120 - - 0 0 - 3.760 3.227 3.760 - - 0 - -9.09%
2005-10-26 0 0.132 0.100 - - - 0 0 - 4.136 3.133 - - - 0 - 0.00%
2005-10-25 0 0.132 - - - - 0 0 - 4.136 - - - - 0 - 0.00%
2005-10-24 0 0.132 0.108 - - - 0 0 - 4.136 3.384 - - - 0 - 0.00%
2005-10-21 0 0.132 - 0.160 - - 0 0 - 4.136 - 5.013 - - 0 - 0.00%
2005-10-20 0 0.132 0.108 0.150 - - 0 0 - 4.136 3.384 4.699 - - 0 - 0.00%
2005-10-19 0 0.132 0.108 - - - 0 0 - 4.136 3.384 - - - 0 - 0.00%
2005-10-18 0 0.132 0.120 - - - 0 0 - 4.136 3.760 - - - 0 - 0.00%
2005-10-17 0 0.132 0.108 - - - 0 0 - 4.136 3.384 - - - 0 - 0.00%
2005-10-14 0 0.132 0.108 0.132 - - 0 0 - 4.136 3.384 4.136 - - 0 - 0.00%
2005-10-13 0 0.132 0.108 - - - 0 0 - 4.136 3.384 - - - 0 - 0.00%
2005-10-12 0 0.132 0.108 - - - 0 0 - 4.136 3.384 - - - 0 - 0.00%
2005-10-10 0 0.132 0.108 - - - 0 0 - 4.136 3.384 - - - 0 - 0.00%
2005-10-07 0 0.132 - - - - 0 0 - 4.136 - - - - 0 - 0.00%
2005-10-06 0 0.132 0.128 - 0.124 0.132 2,308,000 294,746 0.1277 4.136 4.010 - 3.885 4.136 73,668 4.0010 4.76%
2005-10-05 0 0.126 0.106 0.126 0.115 0.127 1,020,000 128,100 0.1256 3.948 3.321 3.948 3.603 3.979 32,557 3.9346 16.67%
2005-10-04 0 0.108 0.106 0.124 - - 0 0 - 3.384 3.321 3.885 - - 0 - 0.00%
2005-10-03 0 0.108 0.108 0.125 0.105 0.105 120,000 12,600 0.1050 3.384 3.384 3.916 3.290 3.290 3,830 3.2896 -13.60%
2005-09-30 0 0.125 - 0.125 - - 0 0 - 3.916 - 3.916 - - 0 - 0.00%
2005-09-29 0 0.125 0.105 0.125 - - 0 0 - 3.916 3.290 3.916 - - 0 - 0.00%
2005-09-28 0 0.125 0.105 0.125 - - 0 0 - 3.916 3.290 3.916 - - 0 - 0.00%
2005-09-27 0 0.125 - 0.125 - - 0 0 - 3.916 - 3.916 - - 0 - 0.00%
2005-09-26 0 0.125 0.105 0.125 - - 0 0 - 3.916 3.290 3.916 - - 0 - 0.00%
2005-09-23 0 0.125 0.105 0.125 - - 0 0 - 3.916 3.290 3.916 - - 0 - 0.00%
2005-09-22 0 0.125 0.110 0.125 0.125 0.125 300,000 37,500 0.1250 3.916 3.446 3.916 3.916 3.916 9,576 3.9162 4.17%
2005-09-21 0 0.120 0.102 0.125 0.120 0.120 600,000 72,000 0.1200 3.760 3.196 3.916 3.760 3.760 19,151 3.7596 0.00%
2005-09-20 0 0.120 0.100 0.126 - - 0 0 - 3.760 3.133 3.948 - - 0 - 0.00%
2005-09-16 0 0.120 - 0.125 0.120 0.120 4,640,000 556,800 0.1200 3.760 - 3.916 3.760 3.760 148,102 3.7596 14.29%
2005-09-15 0 0.105 0.095 0.125 - - 0 0 - 3.290 2.976 3.916 - - 0 - 0.00%
2005-09-14 0 0.105 0.105 0.125 - - 0 0 - 3.290 3.290 3.916 - - 0 - 0.00%
2005-09-13 0 0.105 0.105 0.116 0.105 0.105 20,000 2,100 0.1050 3.290 3.290 3.634 3.290 3.290 638 3.2896 -2.78%
2005-09-12 0 0.108 0.108 0.116 - - 0 0 - 3.384 3.384 3.634 - - 0 - 0.00%
2005-09-09 0 0.108 0.105 0.116 - - 0 0 - 3.384 3.290 3.634 - - 0 - 0.00%
2005-09-08 0 0.108 0.105 0.125 - - 0 0 - 3.384 3.290 3.916 - - 0 - 0.00%
2005-09-07 0 0.108 0.108 0.125 - - 0 0 - 3.384 3.384 3.916 - - 0 - 1.89%
2005-09-06 0 0.106 0.106 0.118 0.105 0.110 500,000 54,000 0.1080 3.321 3.321 3.697 3.290 3.446 15,959 3.3836 -3.64%
2005-09-05 0 0.110 0.108 0.125 - - 0 0 - 3.446 3.384 3.916 - - 0 - 0.00%
2005-09-02 0 0.110 0.110 0.125 - - 0 0 - 3.446 3.446 3.916 - - 0 - 4.76%
2005-09-01 0 0.105 0.105 0.125 - - 0 0 - 3.290 3.290 3.916 - - 0 - 0.00%
2005-08-31 0 0.105 0.105 0.125 - - 0 0 - 3.290 3.290 3.916 - - 0 - 0.00%
2005-08-30 0 0.105 0.105 0.125 0.105 0.105 100,000 10,500 0.1050 3.290 3.290 3.916 3.290 3.290 3,192 3.2896 -16.00%
2005-08-29 0 0.125 0.104 0.125 - - 0 0 - 3.916 3.258 3.916 - - 0 - 0.00%
2005-08-26 0 0.125 0.105 0.126 - - 0 0 - 3.916 3.290 3.948 - - 0 - 0.00%
2005-08-25 0 0.125 0.105 0.125 - - 0 0 - 3.916 3.290 3.916 - - 0 - 0.00%
2005-08-24 0 0.125 0.095 0.125 0.125 0.125 40,000 5,000 0.1250 3.916 2.976 3.916 3.916 3.916 1,277 3.9162 0.00%
2005-08-23 0 0.125 0.100 0.125 0.126 0.126 200,000 25,200 0.1260 3.916 3.133 3.916 3.948 3.948 6,384 3.9475 4.17%
2005-08-22 0 0.120 0.120 0.126 0.120 0.120 280,000 33,600 0.1200 3.760 3.760 3.948 3.760 3.760 8,937 3.7596 14.29%
2005-08-19 0 0.105 0.086 0.113 - - 0 0 - 3.290 2.694 3.540 - - 0 - 0.00%
2005-08-18 0 0.105 0.080 0.123 - - 0 0 - 3.290 2.506 3.854 - - 0 - 0.00%
2005-08-17 0 0.105 0.086 0.126 - - 0 0 - 3.290 2.694 3.948 - - 0 - 0.00%
2005-08-16 0 0.105 0.085 0.113 - - 0 0 - 3.290 2.663 3.540 - - 0 - 0.00%
2005-08-15 0 0.105 - 0.125 - - 0 0 - 3.290 - 3.916 - - 0 - 0.00%
2005-08-12 0 0.105 0.103 0.119 - - 0 0 - 3.290 3.227 3.728 - - 0 - 0.00%
2005-08-11 0 0.105 0.103 0.119 - - 0 0 - 3.290 3.227 3.728 - - 0 - 0.00%
2005-08-10 0 0.105 0.101 0.119 - - 0 0 - 3.290 3.164 3.728 - - 0 - 0.00%
2005-08-09 0 0.105 0.102 0.119 - - 0 0 - 3.290 3.196 3.728 - - 0 - 0.00%
2005-08-08 0 0.105 0.102 0.119 - - 0 0 - 3.290 3.196 3.728 - - 0 - 0.00%
2005-08-05 0 0.105 0.102 0.119 - - 0 0 - 3.290 3.196 3.728 - - 0 - 0.00%
2005-08-04 0 0.105 0.102 0.117 - - 0 0 - 3.290 3.196 3.666 - - 0 - 0.00%
2005-08-03 0 0.105 0.104 0.119 0.105 0.105 100,000 10,500 0.1050 3.290 3.258 3.728 3.290 3.290 3,192 3.2896 1.94%
2005-08-02 0 0.103 0.102 0.119 - - 0 0 - 3.227 3.196 3.728 - - 0 - 0.00%
2005-08-01 0 0.103 0.102 0.119 - - 0 0 - 3.227 3.196 3.728 - - 0 - 0.00%
2005-07-29 0 0.103 0.103 0.117 - - 0 0 - 3.227 3.227 3.666 - - 0 - 0.98%
2005-07-28 0 0.102 0.102 0.122 - - 0 0 - 3.196 3.196 3.822 - - 0 - 0.00%
2005-07-27 0 0.102 0.101 0.121 - - 0 0 - 3.196 3.164 3.791 - - 0 - 0.00%
2005-07-26 0 0.102 0.101 0.121 - - 0 0 - 3.196 3.164 3.791 - - 0 - 0.00%
2005-07-25 0 0.102 0.101 0.121 - - 0 0 - 3.196 3.164 3.791 - - 0 - 0.00%
2005-07-22 0 0.102 0.101 0.121 - - 0 0 - 3.196 3.164 3.791 - - 0 - 0.00%
2005-07-21 0 0.102 0.102 0.111 0.102 0.102 200,000 20,400 0.1020 3.196 3.196 3.478 3.196 3.196 6,384 3.1956 0.00%
2005-07-20 0 0.102 0.102 0.117 0.101 0.102 150,000 15,200 0.1013 3.196 3.196 3.666 3.164 3.196 4,788 3.1747 -11.30%
2005-07-19 0 0.115 0.103 0.115 - - 0 0 - 3.603 3.227 3.603 - - 0 - 0.00%
2005-07-18 0 0.115 0.101 0.115 - - 0 0 - 3.603 3.164 3.603 - - 0 - -0.86%
2005-07-15 0 0.116 0.100 0.120 - - 0 0 - 3.634 3.133 3.760 - - 0 - 0.00%
2005-07-14 0 0.116 0.103 0.116 0.116 0.116 50,000 5,800 0.1160 3.634 3.227 3.634 3.634 3.634 1,596 3.6342 9.43%
2005-07-13 0 0.106 0.100 0.116 - - 900,000 103,500 0.1150 3.321 3.133 3.634 - - 28,727 3.6029 0.00%
2005-07-12 0 0.106 0.100 0.116 - - 0 0 - 3.321 3.133 3.634 - - 0 - 0.00%
2005-07-11 0 0.106 0.100 0.116 - - 0 0 - 3.321 3.133 3.634 - - 0 - 0.00%
2005-07-08 0 0.106 0.106 0.115 0.105 0.115 2,150,000 246,550 0.1147 3.321 3.321 3.603 3.290 3.603 68,625 3.5927 -7.83%
2005-07-07 0 0.115 0.101 0.120 - - 0 0 - 3.603 3.164 3.760 - - 0 - 0.00%
2005-07-06 0 0.115 0.110 0.120 0.110 0.115 2,300,000 263,500 0.1146 3.603 3.446 3.760 3.446 3.603 73,413 3.5893 7.48%
2005-07-05 0 0.107 0.107 0.115 0.106 0.120 4,330,000 493,280 0.1139 3.352 3.352 3.603 3.321 3.760 138,208 3.5691 -14.40%
2005-07-04 0 0.125 0.109 0.125 0.126 0.126 1,000,000 126,000 0.1260 3.916 3.415 3.916 3.948 3.948 31,919 3.9475 -0.79%
2005-06-30 0 0.126 0.109 0.126 - - 0 0 - 3.948 3.415 3.948 - - 0 - 0.00%
2005-06-29 0 0.126 0.107 0.126 - - 0 0 - 3.948 3.352 3.948 - - 0 - 0.00%
2005-06-28 0 0.126 0.105 0.126 0.126 0.126 20,000 2,520 0.1260 3.948 3.290 3.948 3.948 3.948 638 3.9475 0.00%
2005-06-27 0 0.126 0.105 0.126 - - 0 0 - 3.948 3.290 3.948 - - 0 - 0.00%
2005-06-24 0 0.126 0.112 0.126 - - 0 0 - 3.948 3.509 3.948 - - 0 - 0.00%
2005-06-23 0 0.126 0.111 0.126 - - 0 0 - 3.948 3.478 3.948 - - 0 - 0.00%
2005-06-22 0 0.126 0.112 0.126 - - 0 0 - 3.948 3.509 3.948 - - 0 - 0.00%
2005-06-21 0 0.126 0.115 0.126 0.126 0.126 50,000 6,300 0.1260 3.948 3.603 3.948 3.948 3.948 1,596 3.9475 0.00%
2005-06-20 0 0.126 0.111 0.126 0.126 0.126 900,000 113,400 0.1260 3.948 3.478 3.948 3.948 3.948 28,727 3.9475 0.00%
2005-06-17 0 0.126 0.120 0.126 0.126 0.126 1,450,000 182,700 0.1260 3.948 3.760 3.948 3.948 3.948 46,282 3.9475 0.00%
2005-06-16 0 0.126 0.113 0.127 0.126 0.126 900,000 113,400 0.1260 3.948 3.540 3.979 3.948 3.948 28,727 3.9475 0.00%
2005-06-15 0 0.126 0.111 0.126 0.125 0.126 2,700,000 339,550 0.1258 3.948 3.478 3.948 3.916 3.948 86,180 3.9400 9.57%
2005-06-14 0 0.115 0.105 0.126 - - 0 0 - 3.603 3.290 3.948 - - 0 - 0.00%
2005-06-13 0 0.115 0.105 0.126 - - 0 0 - 3.603 3.290 3.948 - - 0 - 0.00%
2005-06-10 0 0.115 0.115 0.125 0.115 0.121 796,000 95,140 0.1195 3.603 3.603 3.916 3.603 3.791 25,407 3.7446 -4.96%
2005-06-09 0 0.121 0.121 0.125 0.121 0.121 20,000 2,420 0.1210 3.791 3.791 3.916 3.791 3.791 638 3.7909 -3.20%
2005-06-08 0 0.125 0.120 0.126 0.125 0.125 100,000 12,500 0.1250 3.916 3.760 3.948 3.916 3.916 3,192 3.9162 -0.79%
2005-06-07 0 0.126 0.120 0.126 0.122 0.126 3,900,000 489,900 0.1256 3.948 3.760 3.948 3.822 3.948 124,483 3.9355 1.61%
2005-06-06 0 0.124 0.116 0.124 - - 0 0 - 3.885 3.634 3.885 - - 0 - 0.00%
2005-06-03 0 0.124 0.115 0.125 - - 0 0 - 3.885 3.603 3.916 - - 0 - 0.00%
2005-06-02 0 0.124 0.118 0.124 - - 0 0 - 3.885 3.697 3.885 - - 0 - -0.80%
2005-06-01 0 0.125 0.121 0.125 0.124 0.125 360,000 44,740 0.1243 3.916 3.791 3.916 3.885 3.916 11,491 3.8936 0.81%
2005-05-31 0 0.124 0.116 0.125 0.124 0.124 642,000 79,608 0.1240 3.885 3.634 3.916 3.885 3.885 20,492 3.8849 0.81%
2005-05-30 0 0.123 0.111 0.123 - - 0 0 - 3.854 3.478 3.854 - - 0 - 0.00%
2005-05-27 0 0.123 0.105 0.123 - - 0 0 - 3.854 3.290 3.854 - - 0 - -0.81%
2005-05-26 0 0.124 0.116 0.124 - - 0 0 - 3.885 3.634 3.885 - - 0 - -2.36%
2005-05-25 0 0.127 0.111 0.127 - - 0 0 - 3.979 3.478 3.979 - - 0 - -0.78%
2005-05-24 0 0.128 0.121 0.128 - - 0 0 - 4.010 3.791 4.010 - - 0 - -0.78%
2005-05-23 0 0.129 0.126 0.129 0.110 0.129 250,000 30,150 0.1206 4.042 3.948 4.042 3.446 4.042 7,980 3.7784 22.86%
2005-05-20 0 0.105 0.101 0.114 0.105 0.106 200,000 21,100 0.1055 3.290 3.164 3.572 3.290 3.321 6,384 3.3053 -4.55%
2005-05-19 0 0.110 0.103 0.142 0.110 0.110 100,000 11,000 0.1100 3.446 3.227 4.449 3.446 3.446 3,192 3.4463 -21.43%
2005-05-18 0 0.140 0.110 0.140 - - 0 0 - 4.386 3.446 4.386 - - 0 - 0.00%
2005-05-17 0 0.140 0.110 0.140 - - 0 0 - 4.386 3.446 4.386 - - 0 - -2.10%
2005-05-13 0 0.143 0.110 0.143 - - 0 0 - 4.480 3.446 4.480 - - 0 - 0.00%
2005-05-12 0 0.143 0.132 0.145 0.143 0.143 100,000 14,300 0.1430 4.480 4.136 4.543 4.480 4.480 3,192 4.4801 0.00%
2005-05-11 0 0.143 0.132 0.145 0.143 0.143 50,000 7,150 0.1430 4.480 4.136 4.543 4.480 4.480 1,596 4.4801 5.93%
2005-05-10 0 0.135 0.115 0.135 0.135 0.138 404,000 55,044 0.1362 4.230 3.603 4.230 4.230 4.323 12,895 4.2686 -0.74%
2005-05-09 0 0.136 - 0.140 - - 0 0 - 4.261 - 4.386 - - 0 - 0.00%
2005-05-06 0 0.136 0.123 0.143 - - 0 0 - 4.261 3.854 4.480 - - 0 - 0.00%
2005-05-05 0 0.136 0.136 0.144 0.130 0.136 4,600,000 625,324 0.1359 4.261 4.261 4.511 4.073 4.261 146,826 4.2590 0.00%
2005-05-04 0 0.136 0.133 0.136 0.132 0.150 5,310,000 718,900 0.1354 4.261 4.167 4.261 4.136 4.699 169,488 4.2416 6.25%
2005-05-03 1 - - - - - 0 0 - 4.010 - - - - 0 - 0.00%
2005-04-29 0 0.128 0.128 0.200 0.128 0.128 684,000 87,552 0.1280 4.010 4.010 6.266 4.010 4.010 21,832 4.0102 0.00%
2005-04-28 0 0.128 0.128 0.200 0.128 0.128 500,000 64,000 0.1280 4.010 4.010 6.266 4.010 4.010 15,959 4.0102 0.00%
2005-04-27 0 0.128 0.128 - 0.128 0.128 1,000,000 128,000 0.1280 4.010 4.010 - 4.010 4.010 31,919 4.0102 0.00%
2005-04-26 0 0.128 0.128 0.140 0.128 0.128 1,884,000 241,152 0.1280 4.010 4.010 4.386 4.010 4.010 60,135 4.0102 -1.54%
2005-04-25 0 0.130 0.110 - - - 0 0 - 4.073 3.446 - - - 0 - 0.00%
2005-04-22 0 0.130 0.130 0.140 0.129 0.133 2,092,000 272,818 0.1304 4.073 4.073 4.386 4.042 4.167 66,774 4.0857 -7.14%
2005-04-21 0 0.140 0.130 0.140 0.140 0.140 370,000 51,800 0.1400 4.386 4.073 4.386 4.386 4.386 11,810 4.3862 7.69%
2005-04-20 0 0.130 0.130 0.140 0.129 0.130 1,000,000 129,900 0.1299 4.073 4.073 4.386 4.042 4.073 31,919 4.0697 0.00%
2005-04-19 0 0.130 0.130 - 0.130 0.132 1,550,000 202,300 0.1305 4.073 4.073 - 4.073 4.136 49,474 4.0890 0.00%
2005-04-18 0 0.130 0.130 - 0.130 0.130 20,000 2,600 0.1300 4.073 4.073 - 4.073 4.073 638 4.0729 -7.14%
2005-04-15 0 0.140 0.138 0.140 - - 0 0 - 4.386 4.323 4.386 - - 0 - 0.00%
2005-04-14 0 0.140 0.140 0.200 0.135 0.136 1,200,000 163,000 0.1358 4.386 4.386 6.266 4.230 4.261 38,302 4.2556 2.19%
2005-04-13 0 0.137 0.137 - 0.135 0.145 2,200,000 307,680 0.1399 4.292 4.292 - 4.230 4.543 70,221 4.3816 -8.67%
2005-04-12 0 0.150 0.150 0.170 0.150 0.151 658,000 98,800 0.1502 4.699 4.699 5.326 4.699 4.731 21,002 4.7042 0.00%
2005-04-11 0 0.150 0.149 0.178 0.149 0.162 262,000 39,324 0.1501 4.699 4.668 5.577 4.668 5.075 8,363 4.7023 -11.76%
2005-04-08 0 0.170 0.130 0.175 - - 0 0 - 5.326 4.073 5.483 - - 0 - 0.00%
2005-04-07 0 0.170 0.130 0.170 - - 0 0 - 5.326 4.073 5.326 - - 0 - -1.73%
2005-04-06 0 0.173 0.130 0.173 - - 0 0 - 5.420 4.073 5.420 - - 0 - 0.00%
2005-04-04 0 0.173 0.130 0.173 0.173 0.173 150,000 25,950 0.1730 5.420 4.073 5.420 5.420 5.420 4,788 5.4200 4.85%
2005-04-01 0 0.165 0.150 0.200 - - 0 0 - 5.169 4.699 6.266 - - 0 - 0.00%
2005-03-31 0 0.165 0.150 0.173 - - 0 0 - 5.169 4.699 5.420 - - 0 - 0.00%
2005-03-30 0 0.165 0.130 0.175 0.165 0.165 160,000 26,400 0.1650 5.169 4.073 5.483 5.169 5.169 5,107 5.1694 -1.20%
2005-03-29 0 0.167 - 0.175 - - 0 0 - 5.232 - 5.483 - - 0 - 0.00%
2005-03-24 0 0.167 0.150 0.200 - - 0 0 - 5.232 4.699 6.266 - - 0 - 0.00%
2005-03-23 0 0.167 - 0.175 - - 0 0 - 5.232 - 5.483 - - 0 - 0.00%
2005-03-22 0 0.167 0.167 0.182 0.167 0.167 50,000 8,350 0.1670 5.232 5.232 5.702 5.232 5.232 1,596 5.2321 -4.57%
2005-03-21 0 0.175 0.167 0.200 - - 0 0 - 5.483 5.232 6.266 - - 0 - 0.00%
2005-03-18 0 0.175 0.167 0.180 0.175 0.181 250,000 44,600 0.1784 5.483 5.232 5.639 5.483 5.671 7,980 5.5892 -4.89%
2005-03-17 0 0.184 0.180 0.200 - - 0 0 - 5.765 5.639 6.266 - - 0 - 0.00%
2005-03-16 0 0.184 0.180 0.200 - - 0 0 - 5.765 5.639 6.266 - - 0 - 0.00%
2005-03-15 0 0.184 0.180 0.200 0.184 0.185 150,000 27,700 0.1847 5.765 5.639 6.266 5.765 5.796 4,788 5.7855 -0.54%
2005-03-14 0 0.185 0.180 - - - 0 0 - 5.796 5.639 - - - 0 - 0.00%
2005-03-11 0 0.185 0.180 0.200 0.185 0.185 50,000 9,250 0.1850 5.796 5.639 6.266 5.796 5.796 1,596 5.7960 -2.63%
2005-03-10 0 0.190 0.185 0.200 - - 0 0 - 5.953 5.796 6.266 - - 0 - 0.00%
2005-03-09 0 0.190 0.185 0.201 0.190 0.205 442,000 88,492 0.2002 5.953 5.796 6.297 5.953 6.423 14,108 6.2725 -6.40%
2005-03-08 0 0.203 0.200 0.210 0.203 0.210 54,000 11,076 0.2051 6.360 6.266 6.579 6.360 6.579 1,724 6.4261 -0.98%
2005-03-07 0 0.205 - - - - 0 0 - 6.423 - - - - 0 - 0.00%
2005-03-04 0 0.205 - - - - 0 0 - 6.423 - - - - 0 - 0.00%
2005-03-03 0 0.205 - - - - 0 0 - 6.423 - - - - 0 - 0.00%
2005-03-02 0 0.205 - - - - 0 0 - 6.423 - - - - 0 - 0.00%
2005-03-01 0 0.205 0.195 - 0.200 0.205 70,000 14,200 0.2029 6.423 6.109 - 6.266 6.423 2,234 6.3554 2.50%
2005-02-28 0 0.200 - - - - 0 0 - 6.266 - - - - 0 - 0.00%
2005-02-25 0 0.200 - 0.205 - - 0 0 - 6.266 - 6.423 - - 0 - 0.00%
2005-02-24 0 0.200 0.200 0.212 0.200 0.200 18,000 3,600 0.2000 6.266 6.266 6.642 6.266 6.266 575 6.2659 0.00%
2005-02-23 0 0.200 0.200 - - - 0 0 - 6.266 6.266 - - - 0 - 0.00%
2005-02-22 0 0.200 0.181 0.220 0.200 0.200 50,000 10,000 0.2000 6.266 5.671 6.893 6.266 6.266 1,596 6.2659 -4.76%
2005-02-21 0 0.210 - - - - 0 0 - 6.579 - - - - 0 - 0.00%
2005-02-18 0 0.210 0.210 0.215 0.210 0.210 250,000 52,500 0.2100 6.579 6.579 6.736 6.579 6.579 7,980 6.5792 3.45%
2005-02-17 0 0.203 - 0.210 - - 0 0 - 6.360 - 6.579 - - 0 - 0.00%
2005-02-16 0 0.203 - 0.210 - - 0 0 - 6.360 - 6.579 - - 0 - 0.00%
2005-02-15 0 0.203 - 0.204 - - 0 0 - 6.360 - 6.391 - - 0 - 0.00%
2005-02-14 0 0.203 0.203 0.210 - - 0 0 - 6.360 6.360 6.579 - - 0 - 0.00%
2005-02-08 0 0.203 0.199 0.205 0.200 0.205 142,000 28,500 0.2007 6.360 6.235 6.423 6.266 6.423 4,532 6.2880 -0.98%
2005-02-07 0 0.205 0.205 0.213 - - 0 0 - 6.423 6.423 6.673 - - 0 - 5.13%
2005-02-04 0 0.195 0.190 0.195 - - 0 0 - 6.109 5.953 6.109 - - 0 - 0.00%
2005-02-03 0 0.195 0.190 0.195 0.203 0.203 40,000 8,120 0.2030 6.109 5.953 6.109 6.360 6.360 1,277 6.3599 0.00%
2005-02-02 0 0.195 0.190 0.200 - - 0 0 - 6.109 5.953 6.266 - - 0 - 0.00%
2005-02-01 0 0.195 0.190 0.195 - - 0 0 - 6.109 5.953 6.109 - - 0 - 0.00%
2005-01-31 0 0.195 0.190 0.195 - - 0 0 - 6.109 5.953 6.109 - - 0 - 0.00%
2005-01-28 0 0.195 0.190 0.200 - - 0 0 - 6.109 5.953 6.266 - - 0 - 0.00%
2005-01-27 0 0.195 - - - - 0 0 - 6.109 - - - - 0 - 0.00%
2005-01-26 0 0.195 0.165 - 0.195 0.195 1,000,000 195,000 0.1950 6.109 5.169 - 6.109 6.109 31,919 6.1093 -12.16%
2005-01-25 0 0.222 0.215 - 0.205 0.222 200,000 42,160 0.2108 6.955 6.736 - 6.423 6.955 6,384 6.6043 13.85%
2005-01-24 0 0.195 0.160 - 0.190 0.195 4,200,000 818,000 0.1948 6.109 5.013 - 5.953 6.109 134,058 6.1018 2.63%
2005-01-21 0 0.190 0.175 - 0.160 0.190 320,000 54,090 0.1690 5.953 5.483 - 5.013 5.953 10,214 5.2957 18.75%
2005-01-20 0 0.160 0.145 0.160 0.160 0.160 164,000 26,240 0.1600 5.013 4.543 5.013 5.013 5.013 5,235 5.0127 0.00%
2005-01-19 0 0.160 0.144 0.160 0.140 0.160 30,020,000 4,205,600 0.1401 5.013 4.511 5.013 4.386 5.013 958,197 4.3891 6.67%
2005-01-18 0 0.150 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2005-01-17 0 0.150 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2005-01-14 0 0.150 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2005-01-13 0 0.150 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2005-01-12 0 0.150 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2005-01-11 0 0.150 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2005-01-10 0 0.150 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2005-01-07 0 0.150 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2005-01-06 0 0.150 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2005-01-05 0 0.150 0.140 - 0.140 0.150 142,000 20,740 0.1461 4.699 4.386 - 4.386 4.699 4,532 4.5759 0.00%
2005-01-04 0 0.150 0.142 0.150 - - 0 0 - 4.699 4.449 4.699 - - 0 - -6.25%
2005-01-03 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-31 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-30 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-29 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-28 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-24 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-23 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-22 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-21 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-20 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-17 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-16 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-15 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-14 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-13 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-10 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-09 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-08 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-07 0 0.160 - - 0.160 0.160 20,000 3,200 0.1600 5.013 - - 5.013 5.013 638 5.0127 0.00%
2004-12-06 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-03 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-12-02 0 0.160 - - 0.160 0.160 50,000 8,000 0.1600 5.013 - - 5.013 5.013 1,596 5.0127 0.00%
2004-12-01 0 0.160 - 0.168 - - 0 0 - 5.013 - 5.263 - - 0 - 0.00%
2004-11-30 0 0.160 - 0.165 - - 0 0 - 5.013 - 5.169 - - 0 - 0.00%
2004-11-29 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-26 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-25 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-24 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-23 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-22 0 0.160 0.160 - - - 0 0 - 5.013 5.013 - - - 0 - 0.00%
2004-11-19 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-18 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-17 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-16 0 0.160 - 0.165 0.160 0.160 24,000 3,840 0.1600 5.013 - 5.169 5.013 5.013 766 5.0127 0.00%
2004-11-15 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-12 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-11 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-10 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-09 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-08 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-05 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-04 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-03 0 0.160 - 0.160 - - 0 0 - 5.013 - 5.013 - - 0 - 0.00%
2004-11-02 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-11-01 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-10-29 0 0.160 - 0.160 - - 0 0 - 5.013 - 5.013 - - 0 - 0.00%
2004-10-28 0 0.160 - 0.160 - - 0 0 - 5.013 - 5.013 - - 0 - 0.00%
2004-10-27 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-10-26 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-10-25 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-10-21 0 0.160 - - - - 0 0 - 5.013 - - - - 0 - 0.00%
2004-10-20 0 0.160 - 0.160 - - 0 0 - 5.013 - 5.013 - - 0 - -3.03%
2004-10-19 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-10-18 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-10-15 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-10-14 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-10-13 0 0.165 - 0.165 - - 0 0 - 5.169 - 5.169 - - 0 - 0.00%
2004-10-12 0 0.165 - 0.165 0.165 0.165 118,000 19,470 0.1650 5.169 - 5.169 5.169 5.169 3,766 5.1694 0.00%
2004-10-11 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-10-08 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-10-07 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-10-06 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-10-05 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-10-04 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-30 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-28 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-27 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-24 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-23 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-22 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-21 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-20 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-17 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-16 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-15 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-14 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-13 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-10 0 0.165 - 0.165 - - 0 0 - 5.169 - 5.169 - - 0 - 0.00%
2004-09-09 0 0.165 - 0.165 - - 0 0 - 5.169 - 5.169 - - 0 - 0.00%
2004-09-08 0 0.165 - 0.165 - - 0 0 - 5.169 - 5.169 - - 0 - 0.00%
2004-09-07 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-06 0 0.165 - - - - 0 0 - 5.169 - - - - 0 - 0.00%
2004-09-03 0 0.165 - 0.290 - - 0 0 - 5.169 - 9.086 - - 0 - 0.00%
2004-09-02 0 0.165 - 0.290 - - 0 0 - 5.169 - 9.086 - - 0 - 0.00%
2004-09-01 0 0.165 - 0.290 - - 0 0 - 5.169 - 9.086 - - 0 - 0.00%
2004-08-31 0 0.165 - 0.290 - - 0 0 - 5.169 - 9.086 - - 0 - 0.00%
2004-08-30 0 0.165 - 0.290 - - 0 0 - 5.169 - 9.086 - - 0 - 0.00%
2004-08-27 0 0.165 - 0.290 - - 0 0 - 5.169 - 9.086 - - 0 - 0.00%
2004-08-26 0 0.165 - 0.290 - - 1,000,000 165,000 0.1650 5.169 - 9.086 - - 31,919 5.1694 0.00%
2004-08-25 0 0.165 - 0.165 0.165 0.165 2,000 330 0.1650 5.169 - 5.169 5.169 5.169 64 5.1694 -6.25%
2004-08-24 0 0.176 - - - - 0 0 - 5.514 - - - - 0 - 0.00%
2004-08-23 0 0.176 - 0.290 - - 0 0 - 5.514 - 9.086 - - 0 - 0.00%
2004-08-20 0 0.176 - 0.290 - - 0 0 - 5.514 - 9.086 - - 0 - 0.00%
2004-08-19 0 0.176 - 0.176 - - 0 0 - 5.514 - 5.514 - - 0 - -5.88%
2004-08-18 0 0.187 - 0.290 - - 0 0 - 5.859 - 9.086 - - 0 - 0.00%
2004-08-17 0 0.187 - 0.187 - - 0 0 - 5.859 - 5.859 - - 0 - -5.56%
2004-08-16 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-13 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-12 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-11 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-10 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-09 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-06 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-05 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-04 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-03 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-08-02 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-30 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-29 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-28 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-27 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-26 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-23 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-22 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-21 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-20 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-19 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-16 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-15 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-14 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-13 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-12 0 0.198 - 0.290 - - 0 0 - 6.203 - 9.086 - - 0 - 0.00%
2004-07-09 0 0.198 - 0.200 - - 0 0 - 6.203 - 6.266 - - 0 - 0.00%
2004-07-08 0 0.198 - 0.198 - - 0 0 - 6.203 - 6.203 - - 0 - -7.48%
2004-07-07 0 0.214 - 0.214 - - 0 0 - 6.705 - 6.705 - - 0 - -12.65%
2004-07-06 0 0.245 - 0.290 - - 0 0 - 7.676 - 9.086 - - 0 - 0.00%
2004-07-05 0 0.245 - 0.290 - - 0 0 - 7.676 - 9.086 - - 0 - 0.00%
2004-07-02 0 0.245 - 0.290 - - 0 0 - 7.676 - 9.086 - - 0 - 0.00%
2004-06-30 0 0.245 0.100 0.245 - - 0 0 - 7.676 3.133 7.676 - - 0 - -0.81%
2004-06-29 0 0.247 0.100 0.247 - - 0 0 - 7.738 3.133 7.738 - - 0 - -0.40%
2004-06-28 0 0.248 0.100 0.248 - - 0 0 - 7.770 3.133 7.770 - - 0 - -0.40%
2004-06-25 0 0.249 0.100 0.249 - - 0 0 - 7.801 3.133 7.801 - - 0 - -0.40%
2004-06-24 0 0.250 0.100 0.250 - - 0 0 - 7.832 3.133 7.832 - - 0 - -7.41%
2004-06-23 0 0.270 0.100 0.280 - - 0 0 - 8.459 3.133 8.772 - - 0 - 0.00%
2004-06-21 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-18 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-17 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-16 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-15 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-14 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-11 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-10 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-09 0 0.270 0.100 0.270 - - 0 0 - 8.459 3.133 8.459 - - 0 - 0.00%
2004-06-08 0 0.270 0.100 0.270 - - 0 0 - 8.459 3.133 8.459 - - 0 - 0.00%
2004-06-07 0 0.270 0.100 0.270 - - 0 0 - 8.459 3.133 8.459 - - 0 - 0.00%
2004-06-04 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-03 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-02 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-06-01 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-31 0 0.270 0.100 0.280 - - 0 0 - 8.459 3.133 8.772 - - 0 - 0.00%
2004-05-28 0 0.270 0.100 0.280 - - 0 0 - 8.459 3.133 8.772 - - 0 - 0.00%
2004-05-27 0 0.270 0.100 0.280 - - 0 0 - 8.459 3.133 8.772 - - 0 - 0.00%
2004-05-25 0 0.270 0.100 0.280 - - 0 0 - 8.459 3.133 8.772 - - 0 - 0.00%
2004-05-24 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-21 0 0.270 0.100 0.270 - - 0 0 - 8.459 3.133 8.459 - - 0 - 0.00%
2004-05-20 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-19 0 0.270 0.100 0.280 - - 0 0 - 8.459 3.133 8.772 - - 0 - 0.00%
2004-05-18 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-17 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-14 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-13 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-12 0 0.270 0.100 0.270 - - 0 0 - 8.459 3.133 8.459 - - 0 - 0.00%
2004-05-11 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-10 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-07 0 0.270 0.100 0.270 - - 0 0 - 8.459 3.133 8.459 - - 0 - 0.00%
2004-05-06 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-05 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-05-04 0 0.270 0.100 0.280 - - 0 0 - 8.459 3.133 8.772 - - 0 - 0.00%
2004-05-03 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-04-30 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-04-29 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-04-28 0 0.270 0.140 0.290 - - 0 0 - 8.459 4.386 9.086 - - 0 - 0.00%
2004-04-27 0 0.270 0.100 0.280 - - 0 0 - 8.459 3.133 8.772 - - 0 - 0.00%
2004-04-26 0 0.270 0.100 0.280 - - 0 0 - 8.459 3.133 8.772 - - 0 - 0.00%
2004-04-23 0 0.270 0.100 0.285 - - 0 0 - 8.459 3.133 8.929 - - 0 - 0.00%
2004-04-22 0 0.270 0.170 0.290 - - 0 0 - 8.459 5.326 9.086 - - 0 - 0.00%
2004-04-21 0 0.270 0.100 0.290 - - 0 0 - 8.459 3.133 9.086 - - 0 - 0.00%
2004-04-20 0 0.270 0.150 0.280 - - 0 0 - 8.459 4.699 8.772 - - 0 - 0.00%
2004-04-19 0 0.270 0.150 0.280 - - 0 0 - 8.459 4.699 8.772 - - 0 - 0.00%
2004-04-16 0 0.270 0.180 0.270 - - 0 0 - 8.459 5.639 8.459 - - 0 - 0.00%
2004-04-15 0 0.270 0.150 0.270 - - 0 0 - 8.459 4.699 8.459 - - 0 - -3.57%
2004-04-14 0 0.280 0.150 0.290 - - 0 0 - 8.772 4.699 9.086 - - 0 - 0.00%
2004-04-13 0 0.280 0.150 0.290 - - 0 0 - 8.772 4.699 9.086 - - 0 - 0.00%
2004-04-08 0 0.280 - 0.290 - - 0 0 - 8.772 - 9.086 - - 0 - 0.00%
2004-04-07 0 0.280 - 0.290 - - 0 0 - 8.772 - 9.086 - - 0 - 0.00%
2004-04-06 0 0.280 0.150 0.280 - - 0 0 - 8.772 4.699 8.772 - - 0 - 0.00%
2004-04-02 0 0.280 0.150 0.290 - - 0 0 - 8.772 4.699 9.086 - - 0 - 0.00%
2004-04-01 0 0.280 0.150 0.290 - - 0 0 - 8.772 4.699 9.086 - - 0 - 0.00%
2004-03-31 0 0.280 0.150 0.300 - - 0 0 - 8.772 4.699 9.399 - - 0 - 0.00%
2004-03-30 0 0.280 0.150 0.290 - - 0 0 - 8.772 4.699 9.086 - - 0 - 0.00%
2004-03-29 0 0.280 0.150 0.280 - - 0 0 - 8.772 4.699 8.772 - - 0 - 0.00%
2004-03-26 0 0.280 - 0.280 - - 0 0 - 8.772 - 8.772 - - 0 - 0.00%
2004-03-25 0 0.280 0.210 0.300 - - 0 0 - 8.772 6.579 9.399 - - 0 - 0.00%
2004-03-24 0 0.280 0.201 0.280 - - 0 0 - 8.772 6.297 8.772 - - 0 - 0.00%
2004-03-23 0 0.280 0.160 0.280 - - 0 0 - 8.772 5.013 8.772 - - 0 - -3.45%
2004-03-22 0 0.290 0.160 0.300 - - 0 0 - 9.086 5.013 9.399 - - 0 - 0.00%
2004-03-19 0 0.290 0.160 0.290 - - 0 0 - 9.086 5.013 9.086 - - 0 - 0.00%
2004-03-18 0 0.290 0.170 0.290 - - 0 0 - 9.086 5.326 9.086 - - 0 - 0.00%
2004-03-17 0 0.290 0.170 0.290 - - 0 0 - 9.086 5.326 9.086 - - 0 - 0.00%
2004-03-16 0 0.290 0.180 0.290 - - 0 0 - 9.086 5.639 9.086 - - 0 - 0.00%
2004-03-15 0 0.290 0.100 0.290 - - 0 0 - 9.086 3.133 9.086 - - 0 - 0.00%
2004-03-12 0 0.290 0.100 0.300 - - 0 0 - 9.086 3.133 9.399 - - 0 - 0.00%
2004-03-11 0 0.290 0.150 - - - 0 0 - 9.086 4.699 - - - 0 - 0.00%
2004-03-10 0 0.290 0.170 0.330 - - 0 0 - 9.086 5.326 10.34 - - 0 - 0.00%
2004-03-09 0 0.290 0.170 0.350 - - 0 0 - 9.086 5.326 10.97 - - 0 - 0.00%
2004-03-08 0 0.290 0.170 - - - 0 0 - 9.086 5.326 - - - 0 - 0.00%
2004-03-05 0 0.290 0.170 0.290 - - 0 0 - 9.086 5.326 9.086 - - 0 - 0.00%
2004-03-04 0 0.290 0.200 0.300 - - 0 0 - 9.086 6.266 9.399 - - 0 - 0.00%
2004-03-03 0 0.290 0.150 0.300 - - 0 0 - 9.086 4.699 9.399 - - 0 - 0.00%
2004-03-02 0 0.290 - 0.300 - - 0 0 - 9.086 - 9.399 - - 0 - 0.00%
2004-03-01 0 0.290 0.250 0.290 - - 0 0 - 9.086 7.832 9.086 - - 0 - -3.33%
2004-02-27 0 0.300 - 0.300 - - 0 0 - 9.399 - 9.399 - - 0 - 0.00%
2004-02-26 0 0.300 0.205 - - - 0 0 - 9.399 6.423 - - - 0 - 0.00%
2004-02-25 0 0.300 - 0.300 - - 0 0 - 9.399 - 9.399 - - 0 - 0.00%
2004-02-24 0 0.300 0.240 0.300 0.280 0.320 22,000 6,240 0.2836 9.399 7.519 9.399 8.772 10.03 702 8.8862 20.97%
2004-02-23 0 0.248 0.248 0.290 0.150 0.260 600,000 124,020 0.2067 7.770 7.770 9.086 4.699 8.146 19,151 6.4758 -0.80%
2004-02-20 0 0.250 - 0.290 - - 0 0 - 7.832 - 9.086 - - 0 - 0.00%
2004-02-19 0 0.250 - - - - 0 0 - 7.832 - - - - 0 - 0.00%
2004-02-18 0 0.250 0.242 0.300 0.250 0.250 70,000 17,500 0.2500 7.832 7.582 9.399 7.832 7.832 2,234 7.8324 -10.71%
2004-02-17 0 0.280 0.260 0.280 - - 0 0 - 8.772 8.146 8.772 - - 0 - 0.00%
2004-02-16 0 0.280 - 0.300 0.280 0.300 70,000 20,440 0.2920 8.772 - 9.399 8.772 9.399 2,234 9.1483 -6.67%
2004-02-13 0 0.300 - 0.300 - - 0 0 - 9.399 - 9.399 - - 0 - 0.00%
2004-02-12 0 0.300 - 0.300 - - 0 0 - 9.399 - 9.399 - - 0 - 0.00%
2004-02-11 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 9.399 - 9.399 9.399 9.399 64 9.3989 33.93%
2004-02-10 0 0.224 0.210 - 0.150 0.224 100,000 16,980 0.1698 7.018 6.579 - 4.699 7.018 3,192 5.3198 -17.04%
2004-02-09 0 0.270 0.150 - - - 0 0 - 8.459 4.699 - - - 0 - 0.00%
2004-02-06 0 0.270 0.150 - - - 0 0 - 8.459 4.699 - - - 0 - 0.00%
2004-02-05 0 0.270 0.150 0.300 - - 0 0 - 8.459 4.699 9.399 - - 0 - 0.00%
2004-02-04 0 0.270 - - - - 0 0 - 8.459 - - - - 0 - 0.00%
2004-02-03 0 0.270 - 0.290 0.270 0.270 100,000 27,000 0.2700 8.459 - 9.086 8.459 8.459 3,192 8.4590 0.00%
2004-02-02 0 0.270 0.270 - - - 0 0 - 8.459 8.459 - - - 0 - 0.00%
2004-01-30 0 0.270 0.270 0.310 - - 0 0 - 8.459 8.459 9.712 - - 0 - 0.00%
2004-01-29 0 0.270 0.150 - - - 0 0 - 8.459 4.699 - - - 0 - 0.00%
2004-01-28 0 0.270 0.150 - - - 0 0 - 8.459 4.699 - - - 0 - 0.00%
2004-01-27 0 0.270 0.150 - - - 0 0 - 8.459 4.699 - - - 0 - 0.00%
2004-01-26 0 0.270 0.150 - - - 0 0 - 8.459 4.699 - - - 0 - 0.00%
2004-01-21 0 0.270 0.150 - - - 0 0 - 8.459 4.699 - - - 0 - 0.00%
2004-01-20 0 0.270 0.150 - - - 0 0 - 8.459 4.699 - - - 0 - 0.00%
2004-01-19 0 0.270 - - - - 0 0 - 8.459 - - - - 0 - 0.00%
2004-01-16 0 0.270 0.270 - 0.270 0.270 90,000 24,300 0.2700 8.459 8.459 - 8.459 8.459 2,873 8.4590 1.89%
2004-01-15 0 0.265 0.180 - - - 0 0 - 8.302 5.639 - - - 0 - 0.00%
2004-01-14 0 0.265 0.150 - - - 0 0 - 8.302 4.699 - - - 0 - 0.00%
2004-01-13 0 0.265 - - - - 32,000 8,960 0.2800 8.302 - - - - 1,021 8.7723 0.00%
2004-01-12 0 0.265 0.265 0.280 0.265 0.265 210,000 55,650 0.2650 8.302 8.302 8.772 8.302 8.302 6,703 8.3024 0.00%
2004-01-09 0 0.265 0.255 - 0.255 0.265 200,000 52,200 0.2610 8.302 7.989 - 7.989 8.302 6,384 8.1770 9.05%
2004-01-08 0 0.243 0.150 - - - 0 0 - 7.613 4.699 - - - 0 - 0.00%
2004-01-07 0 0.243 0.150 - - - 0 0 - 7.613 4.699 - - - 0 - 0.00%
2004-01-06 0 0.243 0.150 - - - 0 0 - 7.613 4.699 - - - 0 - 0.00%
2004-01-05 0 0.243 0.150 - - - 0 0 - 7.613 4.699 - - - 0 - 0.00%
2004-01-02 0 0.243 - - - - 0 0 - 7.613 - - - - 0 - 0.00%
2003-12-31 0 0.243 0.235 - 0.235 0.243 80,000 19,280 0.2410 7.613 7.362 - 7.362 7.613 2,553 7.5504 3.40%
2003-12-30 0 0.235 0.150 0.235 - - 0 0 - 7.362 4.699 7.362 - - 0 - 0.00%
2003-12-29 0 0.235 0.151 0.235 - - 0 0 - 7.362 4.731 7.362 - - 0 - 0.00%
2003-12-24 0 0.235 0.100 - - - 0 0 - 7.362 3.133 - - - 0 - 0.00%
2003-12-23 0 0.235 0.100 - - - 0 0 - 7.362 3.133 - - - 0 - 0.00%
2003-12-22 0 0.235 0.100 0.235 - - 0 0 - 7.362 3.133 7.362 - - 0 - 0.00%
2003-12-19 0 0.235 0.100 0.235 - - 0 0 - 7.362 3.133 7.362 - - 0 - 0.00%
2003-12-18 0 0.235 0.100 - - - 0 0 - 7.362 3.133 - - - 0 - 0.00%
2003-12-17 0 0.235 0.100 - - - 0 0 - 7.362 3.133 - - - 0 - 0.00%
2003-12-16 0 0.235 0.100 - - - 0 0 - 7.362 3.133 - - - 0 - 0.00%
2003-12-15 0 0.235 - - - - 0 0 - 7.362 - - - - 0 - 0.00%
2003-12-12 0 0.235 0.235 - - - 0 0 - 7.362 7.362 - - - 0 - 0.00%
2003-12-11 0 0.235 0.235 - - - 0 0 - 7.362 7.362 - - - 0 - 0.00%
2003-12-10 0 0.235 0.235 - - - 0 0 - 7.362 7.362 - - - 0 - 0.00%
2003-12-09 0 0.235 0.150 - - - 0 0 - 7.362 4.699 - - - 0 - 0.00%
2003-12-08 0 0.235 0.150 - - - 0 0 - 7.362 4.699 - - - 0 - 0.00%
2003-12-05 0 0.235 0.150 - - - 0 0 - 7.362 4.699 - - - 0 - 0.00%
2003-12-04 0 0.235 0.150 - - - 0 0 - 7.362 4.699 - - - 0 - 0.00%
2003-12-03 0 0.235 0.150 - - - 0 0 - 7.362 4.699 - - - 0 - 0.00%
2003-12-02 0 0.235 - - - - 0 0 - 7.362 - - - - 0 - 0.00%
2003-12-01 0 0.235 0.235 - - - 0 0 - 7.362 7.362 - - - 0 - 0.00%
2003-11-28 0 0.235 0.195 - - - 0 0 - 7.362 6.109 - - - 0 - 0.00%
2003-11-27 0 0.235 - - - - 0 0 - 7.362 - - - - 0 - 0.00%
2003-11-26 0 0.235 0.235 - 0.235 0.235 50,000 11,750 0.2350 7.362 7.362 - 7.362 7.362 1,596 7.3625 0.00%
2003-11-25 0 0.235 0.150 - - - 0 0 - 7.362 4.699 - - - 0 - 0.00%
2003-11-24 0 0.235 0.175 - - - 0 0 - 7.362 5.483 - - - 0 - 0.00%
2003-11-21 0 0.235 - - - - 0 0 - 7.362 - - - - 0 - 0.00%
2003-11-20 0 0.235 0.235 - 0.235 0.235 10,000 2,350 0.2350 7.362 7.362 - 7.362 7.362 319 7.3625 0.00%
2003-11-19 0 0.235 0.235 - 0.235 0.235 140,000 32,900 0.2350 7.362 7.362 - 7.362 7.362 4,469 7.3625 0.00%
2003-11-18 0 0.235 0.235 - - - 0 0 - 7.362 7.362 - - - 0 - 0.00%
2003-11-17 0 0.235 0.230 - - - 0 0 - 7.362 7.206 - - - 0 - 0.00%
2003-11-14 0 0.235 0.235 - - - 0 0 - 7.362 7.362 - - - 0 - 0.00%
2003-11-13 0 0.235 0.235 - - - 0 0 - 7.362 7.362 - - - 0 - 0.00%
2003-11-12 0 0.235 0.235 - - - 0 0 - 7.362 7.362 - - - 0 - 0.00%
2003-11-11 0 0.235 0.235 - 0.235 0.240 174,000 41,640 0.2393 7.362 7.362 - 7.362 7.519 5,554 7.4975 -2.08%
2003-11-10 0 0.240 0.240 - 0.240 0.240 60,000 14,400 0.2400 7.519 7.519 - 7.519 7.519 1,915 7.5191 0.00%
2003-11-07 0 0.240 0.240 - 0.240 0.240 2,000 480 0.2400 7.519 7.519 - 7.519 7.519 64 7.5191 4.35%
2003-11-06 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 7.206 7.206 - 7.206 7.206 638 7.2058 3.60%
2003-11-05 0 0.222 0.222 0.240 0.222 0.235 158,000 36,376 0.2302 6.955 6.955 7.519 6.955 7.362 5,043 7.2130 0.00%
2003-11-04 0 0.222 0.214 0.245 0.222 0.230 360,000 82,720 0.2298 6.955 6.705 7.676 6.955 7.206 11,491 7.1989 -11.20%
2003-11-03 0 0.250 - 0.250 0.270 0.280 162,000 44,460 0.2744 7.832 - 7.832 8.459 8.772 5,171 8.5983 -5.66%
2003-10-31 0 0.265 0.255 0.265 0.265 0.340 132,000 36,020 0.2729 8.302 7.989 8.302 8.302 10.65 4,213 8.5492 -17.19%
2003-10-30 0 0.320 0.300 0.320 0.226 0.360 266,000 72,648 0.2731 10.03 9.399 10.03 7.081 11.28 8,490 8.5565 41.59%
2003-10-29 0 0.226 0.226 - 0.226 0.226 100,000 22,600 0.2260 7.081 7.081 - 7.081 7.081 3,192 7.0805 -1.74%
2003-10-28 0 0.230 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
2003-10-27 0 0.230 0.230 0.270 0.230 0.230 200,000 46,000 0.2300 7.206 7.206 8.459 7.206 7.206 6,384 7.2058 -14.81%
2003-10-24 0 0.270 0.240 - - - 0 0 - 8.459 7.519 - - - 0 - 0.00%
2003-10-23 0 0.270 0.230 0.300 - - 0 0 - 8.459 7.206 9.399 - - 0 - 0.00%
2003-10-22 0 0.270 0.250 - 0.270 0.270 46,000 12,420 0.2700 8.459 7.832 - 8.459 8.459 1,468 8.4590 3.85%
2003-10-21 0 0.260 0.260 0.300 0.260 0.260 52,000 13,520 0.2600 8.146 8.146 9.399 8.146 8.146 1,660 8.1457 -3.70%
2003-10-20 0 0.270 0.270 0.340 0.260 0.270 70,000 18,400 0.2629 8.459 8.459 10.65 8.146 8.459 2,234 8.2352 -10.00%
2003-10-17 0 0.300 0.280 0.330 - - 0 0 - 9.399 8.772 10.34 - - 0 - 0.00%
2003-10-16 0 0.300 0.295 0.300 0.270 0.335 1,096,000 328,940 0.3001 9.399 9.242 9.399 8.459 10.50 34,983 9.4029 -10.45%
2003-10-15 0 0.335 0.305 0.335 0.335 0.425 834,000 300,950 0.3609 10.50 9.556 10.50 10.50 13.32 26,620 11.305 -21.18%
2003-10-14 0 0.425 0.390 0.430 0.350 0.600 2,944,000 1,304,210 0.4430 13.32 12.22 13.47 10.97 18.80 93,968 13.879 70.00%
2003-10-13 0 0.250 0.250 0.285 - - 0 0 - 7.832 7.832 8.929 - - 0 - 0.00%
2003-10-10 0 0.250 0.250 0.280 - - 0 0 - 7.832 7.832 8.772 - - 0 - 0.00%
2003-10-09 0 0.250 0.190 0.280 - - 0 0 - 7.832 5.953 8.772 - - 0 - 0.00%
2003-10-08 0 0.250 - 0.290 - - 0 0 - 7.832 - 9.086 - - 0 - 0.00%
2003-10-07 0 0.250 0.240 0.300 0.250 0.250 2,000 500 0.2500 7.832 7.519 9.399 7.832 7.832 64 7.8324 0.00%
2003-10-06 0 0.250 0.210 0.300 0.170 0.250 72,000 15,920 0.2211 7.832 6.579 9.399 5.326 7.832 2,298 6.9273 -12.28%
2003-10-03 0 0.285 - 0.285 - - 0 0 - 8.929 - 8.929 - - 0 - -3.39%
2003-10-02 0 0.295 0.295 0.300 0.235 0.280 226,000 56,630 0.2506 9.242 9.242 9.399 7.362 8.772 7,214 7.8504 5.36%
2003-09-30 0 0.280 0.170 0.280 - - 0 0 - 8.772 5.326 8.772 - - 0 - 0.00%
2003-09-29 0 0.280 0.150 0.280 - - 0 0 - 8.772 4.699 8.772 - - 0 - 0.00%
2003-09-26 0 0.280 - 0.295 - - 0 0 - 8.772 - 9.242 - - 0 - 0.00%
2003-09-25 0 0.280 0.170 0.280 0.280 0.280 50,000 14,000 0.2800 8.772 5.326 8.772 8.772 8.772 1,596 8.7723 12.00%
2003-09-24 0 0.250 0.150 0.280 - - 0 0 - 7.832 4.699 8.772 - - 0 - 0.00%
2003-09-23 0 0.250 - 0.320 - - 0 0 - 7.832 - 10.03 - - 0 - 0.00%
2003-09-22 0 0.250 0.150 0.320 - - 0 0 - 7.832 4.699 10.03 - - 0 - 0.00%
2003-09-19 0 0.250 - 0.295 0.250 0.250 50,000 12,500 0.2500 7.832 - 9.242 7.832 7.832 1,596 7.8324 -7.41%
2003-09-18 0 0.270 0.250 0.280 - - 0 0 - 8.459 7.832 8.772 - - 0 - 0.00%
2003-09-17 0 0.270 0.250 0.295 - - 0 0 - 8.459 7.832 9.242 - - 0 - 0.00%
2003-09-16 0 0.270 0.250 0.285 0.270 0.270 70,000 18,900 0.2700 8.459 7.832 8.929 8.459 8.459 2,234 8.4590 8.00%
2003-09-15 0 0.250 0.250 0.320 - - 0 0 - 7.832 7.832 10.03 - - 0 - 4.17%
2003-09-11 0 0.240 0.240 0.320 - - 0 0 - 7.519 7.519 10.03 - - 0 - 0.84%
2003-09-10 0 0.238 0.236 0.320 - - 0 0 - 7.456 7.394 10.03 - - 0 - 0.00%
2003-09-09 0 0.238 0.220 0.246 0.228 0.238 130,000 30,380 0.2337 7.456 6.893 7.707 7.143 7.456 4,149 7.3215 8.18%
2003-09-08 0 0.220 0.110 0.320 - - 0 0 - 6.893 3.446 10.03 - - 0 - 0.00%
2003-09-05 0 0.220 0.220 0.320 - - 0 0 - 6.893 6.893 10.03 - - 0 - 5.77%
2003-09-04 0 0.208 0.100 0.320 - - 0 0 - 6.517 3.133 10.03 - - 0 - 0.00%
2003-09-03 0 0.208 0.110 0.320 - - 0 0 - 6.517 3.446 10.03 - - 0 - 0.00%
2003-09-02 0 0.208 - 0.320 - - 0 0 - 6.517 - 10.03 - - 0 - 0.00%
2003-09-01 0 0.208 0.100 0.320 - - 0 0 - 6.517 3.133 10.03 - - 0 - 0.00%
2003-08-29 0 0.208 0.100 0.320 - - 0 0 - 6.517 3.133 10.03 - - 0 - 0.00%
2003-08-28 0 0.208 0.110 0.320 - - 0 0 - 6.517 3.446 10.03 - - 0 - 0.00%
2003-08-27 0 0.208 0.100 0.320 0.208 0.208 100,000 20,800 0.2080 6.517 3.133 10.03 6.517 6.517 3,192 6.5166 0.00%
2003-08-26 0 0.208 0.100 0.300 - - 0 0 - 6.517 3.133 9.399 - - 0 - 0.00%
2003-08-25 0 0.208 0.100 0.300 - - 0 0 - 6.517 3.133 9.399 - - 0 - 0.00%
2003-08-22 0 0.208 0.110 0.300 - - 0 0 - 6.517 3.446 9.399 - - 0 - 0.00%
2003-08-21 0 0.208 - 0.310 - - 0 0 - 6.517 - 9.712 - - 0 - 0.00%
2003-08-20 0 0.208 0.208 0.320 - - 0 0 - 6.517 6.517 10.03 - - 0 - 4.00%
2003-08-19 0 0.200 0.100 0.300 - - 0 0 - 6.266 3.133 9.399 - - 0 - 0.00%
2003-08-18 0 0.200 - 0.300 - - 0 0 - 6.266 - 9.399 - - 0 - 0.00%
2003-08-15 0 0.200 - 0.310 - - 0 0 - 6.266 - 9.712 - - 0 - 0.00%
2003-08-14 0 0.200 0.120 0.310 - - 0 0 - 6.266 3.760 9.712 - - 0 - 0.00%
2003-08-13 0 0.200 - 0.310 - - 0 0 - 6.266 - 9.712 - - 0 - 0.00%
2003-08-12 0 0.200 - 0.320 - - 0 0 - 6.266 - 10.03 - - 0 - 0.00%
2003-08-11 0 0.200 - 0.320 - - 0 0 - 6.266 - 10.03 - - 0 - 0.00%
2003-08-08 0 0.200 - 0.320 - - 0 0 - 6.266 - 10.03 - - 0 - 0.00%
2003-08-07 0 0.200 0.200 0.260 0.188 0.208 98,000 19,164 0.1956 6.266 6.266 8.146 5.890 6.517 3,128 6.1265 -33.33%
2003-08-06 1 0.300 0.101 0.300 0.100 0.300 102,000 10,600 0.1039 9.399 3.164 9.399 3.133 9.399 3,256 3.2558 25.00%
2003-08-05 0 0.240 0.120 0.240 - - 0 0 - 7.519 3.760 7.519 - - 0 - 0.00%
2003-08-04 0 0.240 0.120 0.320 - - 0 0 - 7.519 3.760 10.03 - - 0 - 0.00%
2003-08-01 0 0.240 0.120 0.250 - - 0 0 - 7.519 3.760 7.832 - - 0 - 0.00%
2003-07-31 0 0.240 0.120 0.310 - - 0 0 - 7.519 3.760 9.712 - - 0 - 0.00%
2003-07-30 0 0.240 0.150 0.320 - - 0 0 - 7.519 4.699 10.03 - - 0 - 0.00%
2003-07-29 0 0.240 - 0.310 - - 0 0 - 7.519 - 9.712 - - 0 - 0.00%
2003-07-28 0 0.240 0.240 0.290 0.240 0.240 20,000 4,800 0.2400 7.519 7.519 9.086 7.519 7.519 638 7.5191 -4.00%
2003-07-25 0 0.250 - 0.290 - - 0 0 - 7.832 - 9.086 - - 0 - 0.00%
2003-07-24 0 0.250 0.246 0.290 - - 0 0 - 7.832 7.707 9.086 - - 0 - 0.00%
2003-07-23 0 0.250 0.241 0.290 0.250 0.250 20,000 5,000 0.2500 7.832 7.550 9.086 7.832 7.832 638 7.8324 -15.25%
2003-07-22 0 0.295 0.100 0.295 - - 0 0 - 9.242 3.133 9.242 - - 0 - -1.67%
2003-07-21 0 0.300 0.100 0.300 - - 0 0 - 9.399 3.133 9.399 - - 0 - 0.00%
2003-07-18 0 0.300 0.120 0.300 - - 0 0 - 9.399 3.760 9.399 - - 0 - 0.00%
2003-07-17 0 0.300 0.120 0.300 - - 0 0 - 9.399 3.760 9.399 - - 0 - 0.00%
2003-07-16 0 0.300 - 0.300 - - 0 0 - 9.399 - 9.399 - - 0 - 0.00%
2003-07-15 0 0.300 0.248 0.310 - - 0 0 - 9.399 7.770 9.712 - - 0 - 0.00%
2003-07-14 0 0.300 0.246 0.310 - - 0 0 - 9.399 7.707 9.712 - - 0 - 0.00%
2003-07-11 0 0.300 0.120 0.310 - - 0 0 - 9.399 3.760 9.712 - - 0 - 0.00%
2003-07-10 0 0.300 0.120 0.300 - - 0 0 - 9.399 3.760 9.399 - - 0 - 0.00%
2003-07-09 0 0.300 0.120 0.320 - - 0 0 - 9.399 3.760 10.03 - - 0 - 0.00%
2003-07-08 0 0.300 0.120 0.300 - - 0 0 - 9.399 3.760 9.399 - - 0 - 0.00%
2003-07-07 0 0.300 0.120 0.310 - - 0 0 - 9.399 3.760 9.712 - - 0 - 0.00%
2003-07-04 0 0.300 0.120 0.320 - - 0 0 - 9.399 3.760 10.03 - - 0 - 0.00%
2003-07-03 0 0.300 0.120 0.320 - - 0 0 - 9.399 3.760 10.03 - - 0 - 0.00%
2003-07-02 0 0.300 0.120 0.320 - - 0 0 - 9.399 3.760 10.03 - - 0 - 0.00%
2003-06-30 0 0.300 0.120 0.310 - - 0 0 - 9.399 3.760 9.712 - - 0 - 0.00%
2003-06-27 0 0.300 0.120 0.310 - - 0 0 - 9.399 3.760 9.712 - - 0 - 0.00%
2003-06-26 0 0.300 0.120 0.320 - - 0 0 - 9.399 3.760 10.03 - - 0 - 0.00%
2003-06-25 0 0.300 0.150 0.300 - - 0 0 - 9.399 4.699 9.399 - - 0 - -3.23%
2003-06-24 0 0.310 0.150 0.320 - - 0 0 - 9.712 4.699 10.03 - - 0 - 0.00%
2003-06-23 0 0.310 0.150 0.310 - - 0 0 - 9.712 4.699 9.712 - - 0 - 0.00%
2003-06-20 0 0.310 0.150 0.320 - - 0 0 - 9.712 4.699 10.03 - - 0 - 0.00%
2003-06-19 0 0.310 0.150 0.310 - - 0 0 - 9.712 4.699 9.712 - - 0 - 0.00%
2003-06-18 0 0.310 0.150 0.310 - - 0 0 - 9.712 4.699 9.712 - - 0 - 0.00%
2003-06-17 0 0.310 0.160 0.310 - - 0 0 - 9.712 5.013 9.712 - - 0 - 0.00%
2003-06-16 0 0.310 0.180 0.310 - - 0 0 - 9.712 5.639 9.712 - - 0 - 0.00%
2003-06-13 0 0.310 0.200 0.310 - - 0 0 - 9.712 6.266 9.712 - - 0 - 0.00%
2003-06-12 0 0.310 0.210 0.310 - - 0 0 - 9.712 6.579 9.712 - - 0 - 0.00%
2003-06-11 0 0.310 0.180 0.310 - - 0 0 - 9.712 5.639 9.712 - - 0 - 0.00%
2003-06-10 0 0.310 0.200 0.310 - - 0 0 - 9.712 6.266 9.712 - - 0 - 0.00%
2003-06-09 0 0.310 0.200 0.310 - - 0 0 - 9.712 6.266 9.712 - - 0 - 0.00%
2003-06-06 0 0.310 0.160 0.320 - - 0 0 - 9.712 5.013 10.03 - - 0 - 0.00%
2003-06-05 0 0.310 0.160 0.320 - - 0 0 - 9.712 5.013 10.03 - - 0 - 0.00%
2003-06-03 0 0.310 0.160 0.320 - - 0 0 - 9.712 5.013 10.03 - - 0 - 0.00%
2003-06-02 0 0.310 0.180 0.345 - - 0 0 - 9.712 5.639 10.81 - - 0 - 0.00%
2003-05-30 0 0.310 - 0.345 - - 0 0 - 9.712 - 10.81 - - 0 - 0.00%
2003-05-29 0 0.310 0.200 0.345 0.310 0.310 26,000 8,060 0.3100 9.712 6.266 10.81 9.712 9.712 830 9.7122 -3.12%
2003-05-28 0 0.320 0.270 0.320 - - 0 0 - 10.03 8.459 10.03 - - 0 - -5.88%
2003-05-27 0 0.340 0.200 0.340 - - 0 0 - 10.65 6.266 10.65 - - 0 - 0.00%
2003-05-26 0 0.340 - 0.340 0.340 0.340 300,000 102,000 0.3400 10.65 - 10.65 10.65 10.65 9,576 10.652 4.62%
2003-05-23 0 0.325 - 0.345 0.325 0.325 60,000 19,500 0.3250 10.18 - 10.81 10.18 10.18 1,915 10.182 1.56%
2003-05-22 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-21 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-20 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-19 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-16 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-15 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-14 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-13 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-12 0 0.320 - 0.320 - - 0 0 - 10.03 - 10.03 - - 0 - 0.00%
2003-05-09 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-07 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-06 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-05-05 0 0.320 - 0.390 - - 0 0 - 10.03 - 12.22 - - 0 - 0.00%
2003-05-02 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-04-30 0 0.320 - 0.350 - - 0 0 - 10.03 - 10.97 - - 0 - 0.00%
2003-04-29 0 0.320 - 0.350 - - 0 0 - 10.03 - 10.97 - - 0 - 0.00%
2003-04-28 0 0.320 - 0.345 - - 0 0 - 10.03 - 10.81 - - 0 - 0.00%
2003-04-25 0 0.320 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2003-04-24 0 0.320 - 0.340 - - 0 0 - 10.03 - 10.65 - - 0 - 0.00%
2003-04-23 0 0.320 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2003-04-22 0 0.320 - 0.380 - - 0 0 - 10.03 - 11.91 - - 0 - 0.00%
2003-04-17 0 0.320 - 0.390 - - 0 0 - 10.03 - 12.22 - - 0 - 0.00%
2003-04-16 0 0.320 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2003-04-15 0 0.320 - 0.360 - - 0 0 - 10.03 - 11.28 - - 0 - 0.00%
2003-04-14 0 0.320 - 0.360 - - 0 0 - 10.03 - 11.28 - - 0 - 0.00%
2003-04-11 0 0.320 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2003-04-10 0 0.320 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2003-04-09 0 0.320 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2003-04-08 0 0.320 - 0.360 - - 0 0 - 10.03 - 11.28 - - 0 - 0.00%
2003-04-07 0 0.320 0.320 - 0.280 0.280 98,000 27,440 0.2800 10.03 10.03 - 8.772 8.772 3,128 8.7723 6.67%
2003-04-04 0 0.300 - - - - 0 0 - 9.399 - - - - 0 - 0.00%
2003-04-03 0 0.300 - 0.340 - - 0 0 - 9.399 - 10.65 - - 0 - 0.00%
2003-04-02 0 0.300 - 0.300 - - 0 0 - 9.399 - 9.399 - - 0 - -6.25%
2003-04-01 0 0.320 - 0.350 - - 0 0 - 10.03 - 10.97 - - 0 - 0.00%
2003-03-31 0 0.320 - 0.400 - - 0 0 - 10.03 - 12.53 - - 0 - 0.00%
2003-03-28 0 0.320 0.280 - - - 0 0 - 10.03 8.772 - - - 0 - 0.00%
2003-03-27 0 0.320 0.320 0.420 0.320 0.320 20,000 6,400 0.3200 10.03 10.03 13.16 10.03 10.03 638 10.025 -20.00%
2003-03-26 0 0.400 - 0.400 - - 0 0 - 12.53 - 12.53 - - 0 - 0.00%
2003-03-25 0 0.400 - 0.420 - - 0 0 - 12.53 - 13.16 - - 0 - 0.00%
2003-03-24 0 0.400 - 0.420 - - 0 0 - 12.53 - 13.16 - - 0 - 0.00%
2003-03-21 0 0.400 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2003-03-20 0 0.400 - 0.450 - - 0 0 - 12.53 - 14.10 - - 0 - 0.00%
2003-03-19 0 0.400 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2003-03-18 0 0.400 - 0.450 - - 0 0 - 12.53 - 14.10 - - 0 - 0.00%
2003-03-17 0 0.400 - 0.450 - - 0 0 - 12.53 - 14.10 - - 0 - 0.00%
2003-03-14 0 0.400 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2003-03-13 0 0.400 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2003-03-12 0 0.400 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2003-03-11 0 0.400 - 0.400 - - 0 0 - 12.53 - 12.53 - - 0 - -2.44%
2003-03-10 0 0.410 - - - - 0 0 - 12.85 - - - - 0 - 0.00%
2003-03-07 0 0.410 - 0.450 - - 0 0 - 12.85 - 14.10 - - 0 - 0.00%
2003-03-06 0 0.410 - 0.450 - - 0 0 - 12.85 - 14.10 - - 0 - 0.00%
2003-03-05 0 0.410 - - - - 0 0 - 12.85 - - - - 0 - 0.00%
2003-03-04 0 0.410 - - - - 0 0 - 12.85 - - - - 0 - 0.00%
2003-03-03 0 0.410 - - - - 0 0 - 12.85 - - - - 0 - 0.00%
2003-02-28 0 0.410 - 0.450 - - 0 0 - 12.85 - 14.10 - - 0 - 0.00%
2003-02-27 0 0.410 - 0.450 - - 0 0 - 12.85 - 14.10 - - 0 - 0.00%
2003-02-26 0 0.410 - 0.450 - - 0 0 - 12.85 - 14.10 - - 0 - 0.00%
2003-02-25 0 0.410 - 0.450 - - 0 0 - 12.85 - 14.10 - - 0 - 0.00%
2003-02-24 0 0.410 - 0.450 - - 0 0 - 12.85 - 14.10 - - 0 - 0.00%
2003-02-21 0 0.410 - - - - 0 0 - 12.85 - - - - 0 - 0.00%
2003-02-20 0 0.410 - 0.410 - - 0 0 - 12.85 - 12.85 - - 0 - -6.82%
2003-02-19 0 0.440 - 0.450 - - 0 0 - 13.79 - 14.10 - - 0 - 0.00%
2003-02-18 0 0.440 - 0.450 - - 0 0 - 13.79 - 14.10 - - 0 - 0.00%
2003-02-17 0 0.440 - 0.450 - - 0 0 - 13.79 - 14.10 - - 0 - 0.00%
2003-02-14 0 0.440 - 0.440 - - 0 0 - 13.79 - 13.79 - - 0 - 0.00%
2003-02-13 0 0.440 - 0.440 - - 0 0 - 13.79 - 13.79 - - 0 - 0.00%
2003-02-12 0 0.440 - 0.475 - - 0 0 - 13.79 - 14.88 - - 0 - 0.00%
2003-02-11 0 0.440 - 0.480 - - 0 0 - 13.79 - 15.04 - - 0 - 0.00%
2003-02-10 0 0.440 - 0.475 - - 0 0 - 13.79 - 14.88 - - 0 - 0.00%
2003-02-07 0 0.440 - 0.475 - - 0 0 - 13.79 - 14.88 - - 0 - 0.00%
2003-02-06 0 0.440 - 0.480 - - 0 0 - 13.79 - 15.04 - - 0 - 0.00%
2003-02-05 0 0.440 - 0.480 - - 0 0 - 13.79 - 15.04 - - 0 - 0.00%
2003-02-04 0 0.440 - 0.480 - - 0 0 - 13.79 - 15.04 - - 0 - 0.00%
2003-01-30 0 0.440 - 0.475 - - 0 0 - 13.79 - 14.88 - - 0 - 0.00%
2003-01-29 0 0.440 - 0.470 - - 0 0 - 13.79 - 14.72 - - 0 - 0.00%
2003-01-28 0 0.440 - 0.480 - - 0 0 - 13.79 - 15.04 - - 0 - 0.00%
2003-01-27 0 0.440 - 0.490 - - 0 0 - 13.79 - 15.35 - - 0 - 0.00%
2003-01-24 0 0.440 - 0.440 - - 0 0 - 13.79 - 13.79 - - 0 - 0.00%
2003-01-23 0 0.440 - 0.460 - - 0 0 - 13.79 - 14.41 - - 0 - 0.00%
2003-01-22 0 0.440 - 0.440 - - 0 0 - 13.79 - 13.79 - - 0 - 0.00%
2003-01-21 0 0.440 - 0.440 - - 0 0 - 13.79 - 13.79 - - 0 - -4.35%
2003-01-20 0 0.460 - 0.460 - - 0 0 - 14.41 - 14.41 - - 0 - 0.00%
2003-01-17 0 0.460 - 0.460 - - 0 0 - 14.41 - 14.41 - - 0 - -4.17%
2003-01-16 0 0.480 - 0.480 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2003-01-15 0 0.480 - 0.480 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2003-01-14 0 0.480 - 0.480 0.500 0.500 20,000 10,000 0.5000 15.04 - 15.04 15.66 15.66 638 15.665 -4.00%
2003-01-13 0 0.500 - 0.500 0.500 0.500 2,000 1,000 0.5000 15.66 - 15.66 15.66 15.66 64 15.665 4.17%
2003-01-10 0 0.480 - 0.500 - - 0 0 - 15.04 - 15.66 - - 0 - 0.00%
2003-01-09 0 0.480 - 0.480 - - 1,000,000 475,000 0.4750 15.04 - 15.04 - - 31,919 14.882 0.00%
2003-01-08 0 0.480 - 0.480 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2003-01-07 0 0.480 - 0.480 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2003-01-06 0 0.480 - 0.480 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2003-01-03 0 0.480 - 0.480 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2003-01-02 0 0.480 - 0.480 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2002-12-31 0 0.480 - 0.480 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2002-12-30 0 0.480 - 0.480 - - 0 0 - 15.04 - 15.04 - - 0 - -2.04%
2002-12-27 0 0.490 - 0.490 - - 0 0 - 15.35 - 15.35 - - 0 - -2.00%
2002-12-24 0 0.500 - 0.500 0.500 0.500 2,000 1,000 0.5000 15.66 - 15.66 15.66 15.66 64 15.665 11.11%
2002-12-23 0 0.450 - 0.530 - - 0 0 - 14.10 - 16.60 - - 0 - 0.00%
2002-12-20 0 0.450 - 0.500 - - 0 0 - 14.10 - 15.66 - - 0 - 0.00%
2002-12-19 0 0.450 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2002-12-18 0 0.450 - 0.450 - - 0 0 - 14.10 - 14.10 - - 0 - 0.00%
2002-12-17 0 0.450 - 0.450 - - 0 0 - 14.10 - 14.10 - - 0 - -3.23%
2002-12-16 0 0.465 - - - - 0 0 - 14.57 - - - - 0 - 0.00%
2002-12-13 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-12-12 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-12-11 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-12-10 0 0.465 - 0.480 - - 0 0 - 14.57 - 15.04 - - 0 - 0.00%
2002-12-09 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-12-06 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-12-05 0 0.465 - 0.510 - - 0 0 - 14.57 - 15.98 - - 0 - 0.00%
2002-12-04 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-12-03 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-12-02 0 0.465 - 0.490 - - 0 0 - 14.57 - 15.35 - - 0 - 0.00%
2002-11-29 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-11-28 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-11-27 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-11-26 0 0.465 - 0.480 - - 0 0 - 14.57 - 15.04 - - 0 - 0.00%
2002-11-25 0 0.465 - 0.500 - - 0 0 - 14.57 - 15.66 - - 0 - 0.00%
2002-11-22 0 0.465 - 0.465 0.465 0.465 20,000 9,300 0.4650 14.57 - 14.57 14.57 14.57 638 14.568 -8.82%
2002-11-21 0 0.510 0.510 0.520 - - 0 0 - 15.98 15.98 16.29 - - 0 - 12.09%
2002-11-20 0 0.455 - 0.500 - - 0 0 - 14.25 - 15.66 - - 0 - 0.00%
2002-11-19 0 0.455 - 0.480 - - 0 0 - 14.25 - 15.04 - - 0 - 0.00%
2002-11-18 0 0.455 - 0.460 0.455 0.455 2,000 910 0.4550 14.25 - 14.41 14.25 14.25 64 14.255 8.33%
2002-11-15 0 0.420 0.460 0.500 - - 0 0 - 13.16 14.41 15.66 - - 0 - 10.53%
2002-11-14 0 0.380 0.340 0.480 0.380 0.420 62,000 24,840 0.4006 11.91 10.65 15.04 11.91 13.16 1,979 12.552 -17.39%
2002-11-13 0 0.460 0.460 0.465 0.425 0.425 30,000 12,750 0.4250 14.41 14.41 14.57 13.32 13.32 958 13.315 -1.08%
2002-11-12 0 0.465 - 0.465 - - 0 0 - 14.57 - 14.57 - - 0 - 0.00%
2002-11-11 0 0.465 - 0.465 - - 0 0 - 14.57 - 14.57 - - 0 - 0.00%
2002-11-08 0 0.465 - 0.470 - - 0 0 - 14.57 - 14.72 - - 0 - 0.00%
2002-11-07 0 0.465 - 0.480 - - 0 0 - 14.57 - 15.04 - - 0 - 0.00%
2002-11-06 0 0.465 0.465 0.470 - - 0 0 - 14.57 14.57 14.72 - - 0 - 12.05%
2002-11-05 0 0.415 0.415 0.420 - - 0 0 - 13.00 13.00 13.16 - - 0 - 18.57%
2002-11-04 0 0.350 0.390 - - - 0 0 - 10.97 12.22 - - - 0 - 12.90%
2002-11-01 0 0.310 0.310 - - - 0 0 - 9.712 9.712 - - - 0 - 14.81%
2002-10-31 0 0.270 0.270 - - - 0 0 - 8.459 8.459 - - - 0 - 0.00%
2002-10-30 0 0.270 0.270 - - - 0 0 - 8.459 8.459 - - - 0 - 0.00%
2002-10-29 0 0.270 0.270 - 0.270 0.270 110,000 29,700 0.2700 8.459 8.459 - 8.459 8.459 3,511 8.4590 -10.00%
2002-10-28 0 0.300 0.280 - 0.300 0.300 100,000 30,000 0.3000 9.399 8.772 - 9.399 9.399 3,192 9.3989 -10.45%
2002-10-25 0 0.335 - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2002-10-24 0 0.335 0.335 0.445 0.335 0.335 50,000 16,750 0.3350 10.50 10.50 13.94 10.50 10.50 1,596 10.495 -9.46%
2002-10-23 0 0.370 0.335 0.370 0.370 0.370 30,000 11,100 0.3700 11.59 10.50 11.59 11.59 11.59 958 11.592 0.00%
2002-10-22 0 0.370 0.335 0.410 - - 0 0 - 11.59 10.50 12.85 - - 0 - 0.00%
2002-10-21 0 0.370 0.335 0.410 - - 0 0 - 11.59 10.50 12.85 - - 0 - 0.00%
2002-10-18 0 0.370 0.335 0.370 - - 0 0 - 11.59 10.50 11.59 - - 0 - 0.00%
2002-10-17 0 0.370 0.335 0.370 - - 0 0 - 11.59 10.50 11.59 - - 0 - -1.33%
2002-10-16 0 0.375 0.335 0.415 - - 0 0 - 11.75 10.50 13.00 - - 0 - 0.00%
2002-10-15 0 0.375 - 0.385 - - 0 0 - 11.75 - 12.06 - - 0 - 0.00%
2002-10-11 0 0.375 0.340 0.380 - - 0 0 - 11.75 10.65 11.91 - - 0 - 0.00%
2002-10-10 0 0.375 - 0.425 - - 0 0 - 11.75 - 13.32 - - 0 - 0.00%
2002-10-09 0 0.375 - 0.395 - - 0 0 - 11.75 - 12.38 - - 0 - 0.00%
2002-10-08 0 0.375 - 0.415 - - 0 0 - 11.75 - 13.00 - - 0 - 0.00%
2002-10-07 0 0.375 - 0.415 - - 0 0 - 11.75 - 13.00 - - 0 - 0.00%
2002-10-04 0 0.375 - - - - 0 0 - 11.75 - - - - 0 - 0.00%
2002-10-03 0 0.375 - 0.400 - - 0 0 - 11.75 - 12.53 - - 0 - 0.00%
2002-10-02 0 0.375 - 0.415 - - 0 0 - 11.75 - 13.00 - - 0 - 0.00%
2002-09-30 0 0.375 0.300 0.400 - - 0 0 - 11.75 9.399 12.53 - - 0 - 0.00%
2002-09-27 0 0.375 0.320 0.375 0.340 0.375 100,000 35,700 0.3570 11.75 10.03 11.75 10.65 11.75 3,192 11.185 10.29%
2002-09-26 0 0.340 0.310 0.355 0.320 0.350 70,000 23,400 0.3343 10.65 9.712 11.12 10.03 10.97 2,234 10.473 1.49%
2002-09-25 0 0.335 0.305 0.395 0.335 0.360 70,000 23,800 0.3400 10.50 9.556 12.38 10.50 11.28 2,234 10.652 -23.86%
2002-09-24 0 0.440 - 0.440 - - 0 0 - 13.79 - 13.79 - - 0 - 0.00%
2002-09-23 0 0.440 - 0.440 0.440 0.440 2,000 880 0.4400 13.79 - 13.79 13.79 13.79 64 13.785 7.32%
2002-09-20 0 0.410 - 0.440 - - 0 0 - 12.85 - 13.79 - - 0 - 0.00%
2002-09-19 0 0.410 - 0.440 - - 0 0 - 12.85 - 13.79 - - 0 - 0.00%
2002-09-18 0 0.410 - 0.440 - - 0 0 - 12.85 - 13.79 - - 0 - 0.00%
2002-09-17 0 0.410 - 0.450 - - 0 0 - 12.85 - 14.10 - - 0 - 0.00%
2002-09-16 0 0.410 - - - - 0 0 - 12.85 - - - - 0 - 0.00%
2002-09-13 0 0.410 0.375 0.450 0.375 0.410 340,000 128,700 0.3785 12.85 11.75 14.10 11.75 12.85 10,852 11.859 5.13%
2002-09-12 0 0.390 0.390 0.450 0.390 0.390 30,000 11,700 0.3900 12.22 12.22 14.10 12.22 12.22 958 12.219 -4.88%
2002-09-11 0 0.410 0.390 0.470 0.410 0.410 50,000 20,500 0.4100 12.85 12.22 14.72 12.85 12.85 1,596 12.845 1.23%
2002-09-10 0 0.405 0.395 0.520 0.405 0.410 90,000 36,750 0.4083 12.69 12.38 16.29 12.69 12.85 2,873 12.793 -10.00%
2002-09-09 0 0.450 0.410 0.520 0.450 0.450 30,000 13,500 0.4500 14.10 12.85 16.29 14.10 14.10 958 14.098 -0.00%
2002-09-06 0 0.500 0.490 0.510 0.490 0.510 768,000 383,280 0.4991 14.10 13.82 14.38 13.82 14.38 27,237 14.072 2.04%
2002-09-05 0 0.490 0.490 0.520 0.490 0.490 144,000 70,560 0.4900 13.82 13.82 14.66 13.82 13.82 5,107 13.816 0.00%
2002-09-04 0 0.490 0.490 0.510 0.490 0.520 500,000 250,050 0.5001 13.82 13.82 14.38 13.82 14.66 17,733 14.101 -2.00%
2002-09-03 0 0.500 0.495 0.500 0.500 0.520 340,000 171,600 0.5047 14.10 13.96 14.10 14.10 14.66 12,058 14.231 -5.66%
2002-09-02 0 0.530 0.530 0.560 0.530 0.530 302,000 160,060 0.5300 14.94 14.94 15.79 14.94 14.94 10,710 14.944 -1.85%
2002-08-30 0 0.540 0.530 0.570 0.530 0.540 232,000 124,580 0.5370 15.23 14.94 16.07 14.94 15.23 8,228 15.141 0.00%
2002-08-29 0 0.540 0.540 0.560 0.540 0.550 450,000 243,500 0.5411 15.23 15.23 15.79 15.23 15.51 15,959 15.258 -3.57%
2002-08-28 0 0.560 0.560 0.600 0.550 0.600 176,000 99,500 0.5653 15.79 15.79 16.92 15.51 16.92 6,242 15.941 -6.67%
2002-08-27 0 0.600 0.590 0.610 0.600 0.630 220,000 135,000 0.6136 16.92 16.64 17.20 16.92 17.76 7,802 17.303 -3.23%
2002-08-26 0 0.620 0.620 0.650 0.590 0.650 572,000 357,680 0.6253 17.48 17.48 18.33 16.64 18.33 20,286 17.632 6.90%
2002-08-23 0 0.580 - 0.590 - - 0 0 - 16.35 - 16.64 - - 0 - 0.00%
2002-08-22 0 0.580 - 0.590 - - 0 0 - 16.35 - 16.64 - - 0 - 0.00%
2002-08-21 0 0.580 - 0.590 - - 0 0 - 16.35 - 16.64 - - 0 - 0.00%
2002-08-20 0 0.580 - 0.590 - - 0 0 - 16.35 - 16.64 - - 0 - 0.00%
2002-08-19 0 0.580 - 0.590 - - 0 0 - 16.35 - 16.64 - - 0 - 0.00%
2002-08-16 0 0.580 - 0.590 - - 0 0 - 16.35 - 16.64 - - 0 - 0.00%
2002-08-15 0 0.580 - 0.590 - - 0 0 - 16.35 - 16.64 - - 0 - 0.00%
2002-08-14 0 0.580 - 0.590 - - 0 0 - 16.35 - 16.64 - - 0 - 0.00%
2002-08-13 0 0.580 - 0.590 - - 0 0 - 16.35 - 16.64 - - 0 - 0.00%
2002-08-12 0 0.580 0.400 0.600 0.580 0.580 4,000 2,320 0.5800 16.35 11.28 16.92 16.35 16.35 142 16.354 -1.69%
2002-08-09 0 0.590 - 0.600 - - 0 0 - 16.64 - 16.92 - - 0 - 0.00%
2002-08-08 0 0.590 - 0.590 - - 0 0 - 16.64 - 16.64 - - 0 - 0.00%
2002-08-07 0 0.590 - 0.600 - - 0 0 - 16.64 - 16.92 - - 0 - 0.00%
2002-08-06 0 0.590 - 0.600 - - 0 0 - 16.64 - 16.92 - - 0 - 0.00%
2002-08-05 0 0.590 - 0.600 - - 0 0 - 16.64 - 16.92 - - 0 - 0.00%
2002-08-02 0 0.590 - 0.600 - - 0 0 - 16.64 - 16.92 - - 0 - 0.00%
2002-08-01 0 0.590 - 0.590 - - 0 0 - 16.64 - 16.64 - - 0 - 0.00%
2002-07-31 0 0.590 - 0.600 - - 0 0 - 16.64 - 16.92 - - 0 - 0.00%
2002-07-30 0 0.590 - 0.600 - - 0 0 - 16.64 - 16.92 - - 0 - 0.00%
2002-07-29 0 0.590 - 0.600 - - 0 0 - 16.64 - 16.92 - - 0 - 0.00%
2002-07-26 0 0.590 - 0.590 - - 0 0 - 16.64 - 16.64 - - 0 - -1.67%
2002-07-25 0 0.600 - 0.600 - - 0 0 - 16.92 - 16.92 - - 0 - 0.00%
2002-07-24 0 0.600 - 0.600 - - 0 0 - 16.92 - 16.92 - - 0 - 0.00%
2002-07-23 0 0.600 - 0.610 - - 0 0 - 16.92 - 17.20 - - 0 - 0.00%
2002-07-22 0 0.600 - 0.610 - - 0 0 - 16.92 - 17.20 - - 0 - 0.00%
2002-07-19 0 0.600 - 0.610 - - 0 0 - 16.92 - 17.20 - - 0 - 0.00%
2002-07-18 0 0.600 0.435 0.620 - - 0 0 - 16.92 12.27 17.48 - - 0 - 0.00%
2002-07-17 0 0.600 - 0.620 - - 0 0 - 16.92 - 17.48 - - 0 - 0.00%
2002-07-16 0 0.600 - 0.620 - - 0 0 - 16.92 - 17.48 - - 0 - 0.00%
2002-07-15 0 0.600 - 0.600 0.600 0.600 40,000 24,000 0.6000 16.92 - 16.92 16.92 16.92 1,419 16.918 0.00%
2002-07-12 0 0.600 0.600 0.660 - - 0 0 - 16.92 16.92 18.61 - - 0 - 0.00%
2002-07-11 0 0.600 0.600 0.650 0.600 0.600 10,000 6,000 0.6000 16.92 16.92 18.33 16.92 16.92 355 16.918 -3.23%
2002-07-10 0 0.620 0.600 0.650 - - 0 0 - 17.48 16.92 18.33 - - 0 - 0.00%
2002-07-09 0 0.620 0.620 0.640 0.580 0.650 1,188,000 752,120 0.6331 17.48 17.48 18.05 16.35 18.33 42,133 17.851 12.73%
2002-07-08 0 0.550 0.500 0.540 0.450 0.550 50,000 25,900 0.5180 15.51 14.10 15.23 12.69 15.51 1,773 14.606 -9.84%
2002-07-05 0 0.610 0.610 0.670 - - 0 0 - 17.20 17.20 18.89 - - 0 - 3.39%
2002-07-04 0 0.590 - 0.670 - - 0 0 - 16.64 - 18.89 - - 0 - 0.00%
2002-07-03 0 0.590 - 0.670 - - 0 0 - 16.64 - 18.89 - - 0 - 0.00%
2002-07-02 0 0.590 - 0.670 - - 0 0 - 16.64 - 18.89 - - 0 - 0.00%
2002-06-28 0 0.590 - 0.660 - - 0 0 - 16.64 - 18.61 - - 0 - 0.00%
2002-06-27 0 0.590 - 0.670 - - 0 0 - 16.64 - 18.89 - - 0 - 0.00%
2002-06-26 0 0.590 - 0.650 - - 0 0 - 16.64 - 18.33 - - 0 - 0.00%
2002-06-25 0 0.590 - 0.670 - - 0 0 - 16.64 - 18.89 - - 0 - 0.00%
2002-06-24 0 0.590 - 0.590 - - 0 0 - 16.64 - 16.64 - - 0 - 0.00%
2002-06-21 0 0.590 - 0.590 - - 0 0 - 16.64 - 16.64 - - 0 - 0.00%
2002-06-20 0 0.590 - 0.590 - - 0 0 - 16.64 - 16.64 - - 0 - 0.00%
2002-06-19 0 0.590 - 0.590 - - 0 0 - 16.64 - 16.64 - - 0 - -1.67%
2002-06-18 0 0.600 0.560 0.600 0.600 0.600 4,000 2,400 0.6000 16.92 15.79 16.92 16.92 16.92 142 16.918 0.00%
2002-06-17 0 0.600 0.600 0.680 - - 0 0 - 16.92 16.92 19.17 - - 0 - 0.00%
2002-06-14 0 0.600 0.600 0.680 - - 0 0 - 16.92 16.92 19.17 - - 0 - 0.00%
2002-06-13 0 0.600 0.600 0.680 - - 0 0 - 16.92 16.92 19.17 - - 0 - 0.00%
2002-06-12 0 0.600 0.600 0.680 0.600 0.620 10,000 6,160 0.6160 16.92 16.92 19.17 16.92 17.48 355 17.369 -7.69%
2002-06-11 0 0.650 - 0.650 0.650 0.680 70,000 47,000 0.6714 18.33 - 18.33 18.33 19.17 2,483 18.932 0.00%
2002-06-10 0 0.650 - 0.690 - - 0 0 - 18.33 - 19.46 - - 0 - 0.00%
2002-06-07 0 0.650 0.650 0.700 - - 0 0 - 18.33 18.33 19.74 - - 0 - 0.00%
2002-06-06 0 0.650 0.630 0.700 0.650 0.650 20,000 13,000 0.6500 18.33 17.76 19.74 18.33 18.33 709 18.328 0.00%
2002-06-05 0 0.650 0.650 0.690 0.650 0.650 16,000 10,400 0.6500 18.33 18.33 19.46 18.33 18.33 567 18.328 0.00%
2002-06-04 0 0.650 - 0.650 - - 0 0 - 18.33 - 18.33 - - 0 - 0.00%
2002-06-03 0 0.650 0.650 0.680 - - 0 0 - 18.33 18.33 19.17 - - 0 - 0.00%
2002-05-31 0 0.650 0.650 0.690 0.650 0.650 6,000 3,900 0.6500 18.33 18.33 19.46 18.33 18.33 213 18.328 0.00%
2002-05-30 0 0.650 0.650 0.680 - - 0 0 - 18.33 18.33 19.17 - - 0 - 0.00%
2002-05-29 0 0.650 0.650 0.690 0.650 0.650 558,000 362,700 0.6500 18.33 18.33 19.46 18.33 18.33 19,790 18.328 0.00%
2002-05-28 0 0.650 0.650 0.700 0.650 0.650 176,000 114,400 0.6500 18.33 18.33 19.74 18.33 18.33 6,242 18.328 0.00%
2002-05-27 0 0.650 0.650 0.680 0.650 0.650 278,000 180,700 0.6500 18.33 18.33 19.17 18.33 18.33 9,859 18.328 0.00%
2002-05-24 0 0.650 - 0.650 0.680 0.680 20,000 13,600 0.6800 18.33 - 18.33 19.17 19.17 709 19.174 -1.52%
2002-05-23 0 0.660 - 0.700 - - 0 0 - 18.61 - 19.74 - - 0 - 0.00%
2002-05-22 0 0.660 - 0.690 - - 0 0 - 18.61 - 19.46 - - 0 - 0.00%
2002-05-21 0 0.660 0.660 0.700 - - 0 0 - 18.61 18.61 19.74 - - 0 - 0.00%
2002-05-17 0 0.660 0.660 0.700 - - 0 0 - 18.61 18.61 19.74 - - 0 - 0.00%
2002-05-16 0 0.660 0.660 0.710 - - 0 0 - 18.61 18.61 20.02 - - 0 - 0.00%
2002-05-15 0 0.660 0.660 0.680 0.660 0.680 36,000 24,360 0.6767 18.61 18.61 19.17 18.61 19.17 1,277 19.080 -2.94%
2002-05-14 0 0.680 0.670 0.710 - - 0 0 - 19.17 18.89 20.02 - - 0 - 0.00%
2002-05-13 0 0.680 0.680 0.700 0.660 0.660 20,000 13,200 0.6600 19.17 19.17 19.74 18.61 18.61 709 18.610 1.49%
2002-05-10 0 0.670 0.670 0.690 0.670 0.670 30,000 20,100 0.6700 18.89 18.89 19.46 18.89 18.89 1,064 18.892 -5.63%
2002-05-09 0 0.710 0.670 0.710 0.690 0.710 50,000 34,860 0.6972 20.02 18.89 20.02 19.46 20.02 1,773 19.659 7.58%
2002-05-08 0 0.660 0.660 0.720 0.660 0.670 30,000 19,860 0.6620 18.61 18.61 20.30 18.61 18.89 1,064 18.666 -1.49%
2002-05-07 0 0.670 0.660 0.670 0.670 0.700 180,000 122,940 0.6830 18.89 18.61 18.89 18.89 19.74 6,384 19.258 -4.29%
2002-05-06 0 0.700 0.670 0.700 0.680 0.700 92,000 63,200 0.6870 19.74 18.89 19.74 19.17 19.74 3,263 19.370 2.94%
2002-05-03 0 0.680 0.680 0.710 0.680 0.700 5,304,000 3,606,920 0.6800 19.17 19.17 20.02 19.17 19.74 188,107 19.175 -2.86%
2002-05-02 0 0.700 0.680 0.700 0.700 0.710 132,000 93,680 0.7097 19.74 19.17 19.74 19.74 20.02 4,681 20.011 -1.41%
2002-04-30 0 0.710 0.680 0.710 0.670 0.710 5,094,000 3,468,840 0.6810 20.02 19.17 20.02 18.89 20.02 180,659 19.201 2.90%
2002-04-29 0 0.690 0.660 0.700 0.650 0.700 200,000 133,900 0.6695 19.46 18.61 19.74 18.33 19.74 7,093 18.878 -2.82%
2002-04-26 0 0.710 0.700 0.710 0.610 0.730 10,568,000 6,686,080 0.6327 20.02 19.74 20.02 17.20 20.58 374,796 17.839 9.23%
2002-04-25 0 0.650 0.610 0.650 0.630 0.650 20,000 12,960 0.6480 18.33 17.20 18.33 17.76 18.33 709 18.271 0.00%
2002-04-24 0 0.650 0.520 0.650 0.620 0.650 5,072,000 3,044,780 0.6003 18.33 14.66 18.33 17.48 18.33 179,879 16.927 4.84%
2002-04-23 0 0.620 - 0.650 0.620 0.650 70,000 44,640 0.6377 17.48 - 18.33 17.48 18.33 2,483 17.981 -1.59%
2002-04-22 0 0.630 0.630 0.650 0.600 0.620 66,000 40,600 0.6152 17.76 17.76 18.33 16.92 17.48 2,341 17.345 1.61%
2002-04-19 0 0.620 0.600 0.620 0.620 0.620 2,000 1,240 0.6200 17.48 16.92 17.48 17.48 17.48 71 17.482 8.77%
2002-04-18 0 0.570 0.560 0.600 0.570 0.590 10,000 5,820 0.5820 16.07 15.79 16.92 16.07 16.64 355 16.410 -3.39%
2002-04-17 0 0.590 0.540 0.590 0.560 0.590 74,000 42,160 0.5697 16.64 15.23 16.64 15.79 16.64 2,624 16.064 1.72%
2002-04-16 0 0.580 0.580 0.620 0.580 0.600 82,000 47,980 0.5851 16.35 16.35 17.48 16.35 16.92 2,908 16.499 -1.69%
2002-04-15 0 0.590 0.570 0.590 0.580 0.590 20,000 11,700 0.5850 16.64 16.07 16.64 16.35 16.64 709 16.495 7.27%
2002-04-12 0 0.550 0.550 0.590 0.530 0.540 40,000 21,400 0.5350 15.51 15.51 16.64 14.94 15.23 1,419 15.085 5.77%
2002-04-11 0 0.520 0.520 0.600 0.500 0.500 20,000 10,000 0.5000 14.66 14.66 16.92 14.10 14.10 709 14.098 4.00%
2002-04-10 0 0.500 0.500 0.580 0.480 0.480 16,000 7,680 0.4800 14.10 14.10 16.35 13.53 13.53 567 13.534 -5.66%
2002-04-09 0 0.530 0.480 0.600 - - 0 0 - 14.94 13.53 16.92 - - 0 - 0.00%
2002-04-08 0 0.530 0.500 - 0.500 0.530 50,000 25,900 0.5180 14.94 14.10 - 14.10 14.94 1,773 14.606 13.98%
2002-04-04 0 0.465 0.465 - - - 0 0 - 13.11 13.11 - - - 0 - 0.00%
2002-04-03 0 0.465 0.465 0.540 0.460 0.460 30,000 13,800 0.4600 13.11 13.11 15.23 12.97 12.97 1,064 12.970 -7.00%
2002-04-02 0 0.500 0.480 0.550 - - 0 0 - 14.10 13.53 15.51 - - 0 - 0.00%
2002-03-28 0 0.500 0.500 0.550 0.500 0.550 22,000 11,100 0.5045 14.10 14.10 15.51 14.10 15.51 780 14.227 -5.66%
2002-03-27 0 0.530 0.520 0.560 0.530 0.530 50,000 26,500 0.5300 14.94 14.66 15.79 14.94 14.94 1,773 14.944 1.92%
2002-03-26 0 0.520 0.500 0.580 0.520 0.520 50,000 26,000 0.5200 14.66 14.10 16.35 14.66 14.66 1,773 14.662 -10.34%
2002-03-25 0 0.580 0.530 0.580 - - 0 0 - 16.35 14.94 16.35 - - 0 - 0.00%
2002-03-22 0 0.580 0.500 0.580 0.550 0.580 70,000 38,560 0.5509 16.35 14.10 16.35 15.51 16.35 2,483 15.532 0.00%
2002-03-21 0 0.580 - 0.600 - - 0 0 - 16.35 - 16.92 - - 0 - 0.00%
2002-03-20 0 0.580 - 0.600 0.600 0.600 2,000 1,200 0.6000 16.35 - 16.92 16.92 16.92 71 16.918 3.57%
2002-03-19 0 0.560 0.550 0.600 0.560 0.560 50,000 28,000 0.5600 15.79 15.51 16.92 15.79 15.79 1,773 15.790 1.82%
2002-03-18 0 0.550 0.550 0.570 0.550 0.560 240,000 132,500 0.5521 15.51 15.51 16.07 15.51 15.79 8,512 15.567 -3.51%
2002-03-15 0 0.570 0.560 0.600 0.570 0.570 50,000 28,500 0.5700 16.07 15.79 16.92 16.07 16.07 1,773 16.072 0.00%
2002-03-14 0 0.570 0.560 0.590 0.570 0.570 80,000 45,600 0.5700 16.07 15.79 16.64 16.07 16.07 2,837 16.072 0.00%
2002-03-13 0 0.570 0.570 0.600 0.570 0.600 510,000 298,480 0.5853 16.07 16.07 16.92 16.07 16.92 18,087 16.502 -5.00%
2002-03-12 0 0.600 0.600 0.620 0.600 0.610 178,000 107,300 0.6028 16.92 16.92 17.48 16.92 17.20 6,313 16.997 -1.64%
2002-03-11 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 17.20 16.92 17.20 17.20 17.20 3,547 17.200 0.00%
2002-03-08 0 0.610 0.610 0.630 0.600 0.610 70,000 42,500 0.6071 17.20 17.20 17.76 16.92 17.20 2,483 17.119 -3.17%
2002-03-07 0 0.630 0.610 0.630 0.610 0.630 260,000 162,600 0.6254 17.76 17.20 17.76 17.20 17.76 9,221 17.634 3.28%
2002-03-06 0 0.610 0.590 0.620 0.580 0.610 228,000 133,960 0.5875 17.20 16.64 17.48 16.35 17.20 8,086 16.567 3.39%
2002-03-05 0 0.590 0.590 0.610 0.590 0.640 1,058,000 654,120 0.6183 16.64 16.64 17.20 16.64 18.05 37,522 17.433 -7.81%
2002-03-04 0 0.640 0.630 0.650 0.610 0.660 3,882,000 2,464,340 0.6348 18.05 17.76 18.33 17.20 18.61 137,676 17.900 1.59%
2002-03-01 0 0.630 0.630 0.650 0.630 0.750 2,166,000 1,461,320 0.6747 17.76 17.76 18.33 17.76 21.15 76,818 19.023 -12.50%
2002-02-28 0 0.720 0.720 0.730 0.680 1.030 12,846,000 10,137,780 0.7892 20.30 20.30 20.58 19.17 29.04 455,585 22.252

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