Blockchain Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00364  2002-08-30  2018-11-19  2021-08-10
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
2021-08-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2018-11-19 1 0.091 0.089 0.091 0.091 0.091 132,000 11,980 0.0908 0.091 0.089 0.091 0.091 0.091 132,000 0.0908 3.41%
2018-11-16 0 0.088 0.088 0.090 0.087 0.092 1,043,000 94,358 0.0905 0.088 0.088 0.090 0.087 0.092 1,043,000 0.0905 -6.38%
2018-11-15 0 0.094 0.089 0.094 0.089 0.095 2,376,000 219,583 0.0924 0.094 0.089 0.094 0.089 0.095 2,376,000 0.0924 2.17%
2018-11-14 0 0.092 0.088 0.092 0.088 0.092 3,539,000 314,218 0.0888 0.092 0.088 0.092 0.088 0.092 3,539,000 0.0888 1.10%
2018-11-13 0 0.091 0.089 0.092 0.090 0.091 5,530,000 499,242 0.0903 0.091 0.089 0.092 0.090 0.091 5,530,000 0.0903 0.00%
2018-11-12 0 0.091 0.091 0.092 0.090 0.092 1,240,000 112,872 0.0910 0.091 0.091 0.092 0.090 0.092 1,240,000 0.0910 0.00%
2018-11-09 0 0.091 0.091 0.095 0.091 0.092 1,265,000 115,365 0.0912 0.091 0.091 0.095 0.091 0.092 1,265,000 0.0912 0.00%
2018-11-08 0 0.091 0.091 0.094 0.091 0.093 756,000 69,634 0.0921 0.091 0.091 0.094 0.091 0.093 756,000 0.0921 -2.15%
2018-11-07 0 0.093 0.093 0.095 0.091 0.093 652,000 59,848 0.0918 0.093 0.093 0.095 0.091 0.093 652,000 0.0918 -2.11%
2018-11-06 0 0.095 0.092 0.095 0.092 0.095 400,000 37,832 0.0946 0.095 0.092 0.095 0.092 0.095 400,000 0.0946 3.26%
2018-11-05 0 0.092 0.092 0.096 0.092 0.096 657,000 60,782 0.0925 0.092 0.092 0.096 0.092 0.096 657,000 0.0925 -2.13%
2018-11-02 0 0.094 0.094 0.095 0.091 0.095 1,223,512 113,234 0.0925 0.094 0.094 0.095 0.091 0.095 1,223,512 0.0925 2.17%
2018-11-01 0 0.092 0.092 0.096 0.092 0.093 1,341,000 124,447 0.0928 0.092 0.092 0.096 0.092 0.093 1,341,000 0.0928 0.00%
2018-10-31 0 0.092 0.092 0.096 0.091 0.096 697,200 65,025 0.0933 0.092 0.092 0.096 0.091 0.096 697,200 0.0933 -1.08%
2018-10-30 0 0.093 0.093 0.098 0.092 0.093 152,000 14,096 0.0927 0.093 0.093 0.098 0.092 0.093 152,000 0.0927 -2.11%
2018-10-29 0 0.095 0.093 0.096 0.093 0.096 254,200 24,015 0.0945 0.095 0.093 0.096 0.093 0.096 254,200 0.0945 -3.06%
2018-10-26 0 0.098 0.095 0.099 0.093 0.098 620,070 58,899 0.0950 0.098 0.095 0.099 0.093 0.098 620,070 0.0950 1.03%
2018-10-25 0 0.097 0.097 0.099 0.094 0.099 1,651,800 158,842 0.0962 0.097 0.097 0.099 0.094 0.099 1,651,800 0.0962 -3.00%
2018-10-24 0 0.100 0.100 0.102 0.099 0.102 2,228,000 223,532 0.1003 0.100 0.100 0.102 0.099 0.102 2,228,000 0.1003 -0.99%
2018-10-23 0 0.101 0.101 0.103 0.101 0.102 865,600 87,440 0.1010 0.101 0.101 0.103 0.101 0.102 865,600 0.1010 -2.88%
2018-10-22 0 0.104 0.103 0.105 0.100 0.116 2,031,000 218,718 0.1077 0.104 0.103 0.105 0.100 0.116 2,031,000 0.1077 2.97%
2018-10-19 0 0.101 0.101 0.104 0.100 0.102 1,167,000 117,333 0.1005 0.101 0.101 0.104 0.100 0.102 1,167,000 0.1005 -1.94%
2018-10-18 0 0.103 0.102 0.104 0.098 0.107 3,672,000 376,992 0.1027 0.103 0.102 0.104 0.098 0.107 3,672,000 0.1027 -1.90%
2018-10-16 0 0.105 0.105 0.107 0.102 0.109 5,064,600 539,569 0.1065 0.105 0.105 0.107 0.102 0.109 5,064,600 0.1065 2.94%
2018-10-15 0 0.102 0.102 0.104 0.097 0.120 20,747,200 2,301,115 0.1109 0.102 0.102 0.104 0.097 0.120 20,747,200 0.1109 6.25%
2018-10-12 0 0.096 0.092 0.098 0.087 0.096 3,447,200 320,370 0.0929 0.096 0.092 0.098 0.087 0.096 3,447,200 0.0929 9.09%
2018-10-11 0 0.088 0.088 0.089 0.088 0.097 3,396,400 311,729 0.0918 0.088 0.088 0.089 0.088 0.097 3,396,400 0.0918 -9.28%
2018-10-10 0 0.097 0.096 0.099 0.097 0.098 1,533,680 148,496 0.0968 0.097 0.096 0.099 0.097 0.098 1,533,680 0.0968 0.00%
2018-10-09 0 0.097 0.097 0.100 0.097 0.099 1,509,000 148,094 0.0981 0.097 0.097 0.100 0.097 0.099 1,509,000 0.0981 -1.02%
2018-10-08 0 0.098 0.098 0.100 0.094 0.103 3,486,600 337,130 0.0967 0.098 0.098 0.100 0.094 0.103 3,486,600 0.0967 0.00%
2018-10-05 0 0.098 0.096 0.099 0.096 0.098 1,386,630 135,270 0.0976 0.098 0.096 0.099 0.096 0.098 1,386,630 0.0976 0.00%
2018-10-04 0 0.098 0.097 0.100 0.097 0.101 832,000 82,136 0.0987 0.098 0.097 0.100 0.097 0.101 832,000 0.0987 -4.85%
2018-10-03 0 0.103 0.103 0.107 0.101 0.104 884,800 90,986 0.1028 0.103 0.103 0.107 0.101 0.104 884,800 0.1028 0.98%
2018-10-02 0 0.102 0.099 0.103 0.099 0.105 3,806,000 389,988 0.1025 0.102 0.099 0.103 0.099 0.105 3,806,000 0.1025 0.00%
2018-09-28 0 0.102 0.100 0.104 0.099 0.116 4,655,400 490,858 0.1054 0.102 0.100 0.104 0.099 0.116 4,655,400 0.1054 3.03%
2018-09-27 0 0.099 0.098 0.100 0.097 0.104 7,657,600 762,288 0.0995 0.099 0.098 0.100 0.097 0.104 7,657,600 0.0995 -5.71%
2018-09-26 0 0.105 0.104 0.108 0.103 0.114 5,441,830 585,825 0.1077 0.105 0.104 0.108 0.103 0.114 5,441,830 0.1077 0.00%
2018-09-24 0 0.105 0.105 0.107 0.103 0.113 2,400,000 256,824 0.1070 0.105 0.105 0.107 0.103 0.113 2,400,000 0.1070 -7.08%
2018-09-21 0 0.113 0.110 0.114 0.092 0.140 59,738,810 7,040,315 0.1179 0.113 0.110 0.114 0.092 0.140 59,738,810 0.1179 22.83%
2018-09-20 0 0.092 0.092 0.093 0.091 0.094 1,305,000 120,893 0.0926 0.092 0.092 0.093 0.091 0.094 1,305,000 0.0926 -2.13%
2018-09-19 0 0.094 0.093 0.095 0.091 0.096 3,285,000 308,135 0.0938 0.094 0.093 0.095 0.091 0.096 3,285,000 0.0938 1.08%
2018-09-18 0 0.093 0.089 0.094 0.089 0.094 4,696,800 428,098 0.0911 0.093 0.089 0.094 0.089 0.094 4,696,800 0.0911 0.00%
2018-09-17 0 0.093 0.092 0.094 0.090 0.094 2,617,800 240,560 0.0919 0.093 0.092 0.094 0.090 0.094 2,617,800 0.0919 -1.06%
2018-09-14 0 0.094 0.093 0.094 0.093 0.110 16,105,200 1,594,097 0.0990 0.094 0.093 0.094 0.093 0.110 16,105,200 0.0990 -12.96%
2018-09-13 0 0.108 0.108 0.111 0.106 0.115 12,104,920 1,325,675 0.1095 0.108 0.108 0.111 0.106 0.115 12,104,920 0.1095 -6.09%
2018-09-12 0 0.115 0.113 0.115 0.111 0.128 18,524,600 2,170,548 0.1172 0.115 0.113 0.115 0.111 0.128 18,524,600 0.1172 -2.54%
2018-09-11 0 0.118 0.118 0.119 0.097 0.127 63,520,400 7,360,744 0.1159 0.118 0.118 0.119 0.097 0.127 63,520,400 0.1159 26.88%
2018-09-10 0 0.093 0.093 0.095 0.093 0.099 4,097,000 391,731 0.0956 0.093 0.093 0.095 0.093 0.099 4,097,000 0.0956 -1.06%
2018-09-07 0 0.094 0.094 0.097 0.089 0.105 10,787,000 1,050,993 0.0974 0.094 0.094 0.097 0.089 0.105 10,787,000 0.0974 3.30%
2018-09-06 0 0.091 0.089 0.092 0.088 0.105 12,548,000 1,173,322 0.0935 0.091 0.089 0.092 0.088 0.105 12,548,000 0.0935 -11.65%
2018-09-05 0 0.103 0.102 0.105 0.084 0.150 124,965,800 14,533,101 0.1163 0.103 0.102 0.105 0.084 0.150 124,965,800 0.1163 21.18%
2018-09-04 0 0.085 0.085 0.087 0.074 0.097 18,493,400 1,587,034 0.0858 0.085 0.085 0.087 0.074 0.097 18,493,400 0.0858 10.39%
2018-09-03 0 0.077 0.077 0.078 0.070 0.089 7,824,000 605,104 0.0773 0.077 0.077 0.078 0.070 0.089 7,824,000 0.0773 4.05%
2018-08-31 0 0.074 0.074 0.077 0.073 0.077 4,542,000 334,585 0.0737 0.074 0.074 0.077 0.073 0.077 4,542,000 0.0737 -2.63%
2018-08-30 0 0.076 0.076 0.078 0.074 0.079 2,885,600 217,934 0.0755 0.076 0.076 0.078 0.074 0.079 2,885,600 0.0755 2.70%
2018-08-29 0 0.074 0.074 0.076 0.073 0.076 1,347,000 99,810 0.0741 0.074 0.074 0.076 0.073 0.076 1,347,000 0.0741 -2.63%
2018-08-28 0 0.076 0.076 0.078 0.069 0.080 9,182,400 679,947 0.0740 0.076 0.076 0.078 0.069 0.080 9,182,400 0.0740 4.11%
2018-08-27 0 0.073 0.073 0.077 0.050 0.129 74,429,200 6,374,773 0.0856 0.073 0.073 0.077 0.050 0.129 74,429,200 0.0856 -12.05%
2018-08-24 0 0.083 0.080 0.083 0.077 0.087 4,282,000 350,060 0.0818 0.083 0.080 0.083 0.077 0.087 4,282,000 0.0818 0.00%
2018-08-23 0 0.083 0.083 0.089 0.080 0.087 2,614,000 218,344 0.0835 0.083 0.083 0.089 0.080 0.087 2,614,000 0.0835 -2.35%
2018-08-22 0 0.085 0.085 0.088 0.080 0.087 9,544,922 800,999 0.0839 0.085 0.085 0.088 0.080 0.087 9,544,922 0.0839 -5.56%
2018-08-21 0 0.090 0.090 0.093 0.087 0.098 9,862,205 889,009 0.0901 0.090 0.090 0.093 0.087 0.098 9,862,205 0.0901 -3.23%
2018-08-20 0 0.093 0.092 0.093 0.086 0.098 2,749,600 246,255 0.0896 0.093 0.092 0.093 0.086 0.098 2,749,600 0.0896 2.20%
2018-08-17 0 0.091 0.091 0.093 0.091 0.105 5,590,600 541,648 0.0969 0.091 0.091 0.093 0.091 0.105 5,590,600 0.0969 -9.00%
2018-08-16 0 0.100 0.100 0.102 0.100 0.114 10,391,400 1,066,562 0.1026 0.100 0.100 0.102 0.100 0.114 10,391,400 0.1026 -4.76%
2018-08-15 0 0.105 0.105 0.109 0.100 0.115 5,481,400 586,311 0.1070 0.105 0.105 0.109 0.100 0.115 5,481,400 0.1070 -11.76%
2018-08-14 0 0.119 0.115 0.119 0.113 0.125 7,985,000 929,340 0.1164 0.119 0.115 0.119 0.113 0.125 7,985,000 0.1164 -6.30%
2018-08-13 0 0.127 0.120 0.127 0.120 0.128 4,020,400 497,403 0.1237 0.127 0.120 0.127 0.120 0.128 4,020,400 0.1237 1.60%
2018-08-10 0 0.125 0.125 0.130 0.122 0.135 3,070,000 390,460 0.1272 0.125 0.125 0.130 0.122 0.135 3,070,000 0.1272 1.63%
2018-08-09 0 0.123 0.123 0.125 0.120 0.127 11,655,861 1,448,053 0.1242 0.123 0.123 0.125 0.120 0.127 11,655,861 0.1242 -3.15%
2018-08-08 0 0.127 0.127 0.128 0.123 0.130 2,249,800 281,997 0.1253 0.127 0.127 0.128 0.123 0.130 2,249,800 0.1253 2.42%
2018-08-07 0 0.124 0.124 0.130 0.123 0.130 4,737,200 603,466 0.1274 0.124 0.124 0.130 0.123 0.130 4,737,200 0.1274 -4.62%
2018-08-06 0 0.130 0.130 0.133 0.130 0.142 2,126,200 284,914 0.1340 0.130 0.130 0.133 0.130 0.142 2,126,200 0.1340 -5.80%
2018-08-03 0 0.138 0.138 0.139 0.136 0.142 2,327,600 321,230 0.1380 0.138 0.138 0.139 0.136 0.142 2,327,600 0.1380 -1.43%
2018-08-02 0 0.140 0.139 0.143 0.139 0.160 6,264,400 892,725 0.1425 0.140 0.139 0.143 0.139 0.160 6,264,400 0.1425 -6.04%
2018-08-01 0 0.149 0.148 0.149 0.149 0.153 1,162,000 175,414 0.1510 0.149 0.148 0.149 0.149 0.153 1,162,000 0.1510 1.36%
2018-07-31 0 0.147 0.147 0.150 0.147 0.151 1,791,400 267,310 0.1492 0.147 0.147 0.150 0.147 0.151 1,791,400 0.1492 -1.34%
2018-07-30 0 0.149 0.149 0.151 0.149 0.158 5,283,102 811,105 0.1535 0.149 0.149 0.151 0.149 0.158 5,283,102 0.1535 -2.61%
2018-07-27 0 0.153 0.153 0.155 0.153 0.163 5,142,000 804,018 0.1564 0.153 0.153 0.155 0.153 0.163 5,142,000 0.1564 -1.92%
2018-07-26 0 0.156 0.156 0.158 0.155 0.164 10,678,000 1,727,572 0.1618 0.156 0.156 0.158 0.155 0.164 10,678,000 0.1618 0.00%
2018-07-25 0 0.156 0.155 0.160 0.155 0.174 11,187,000 1,796,177 0.1606 0.156 0.155 0.160 0.155 0.174 11,187,000 0.1606 -9.30%
2018-07-24 0 0.172 0.167 0.172 0.165 0.175 1,942,000 328,595 0.1692 0.172 0.167 0.172 0.165 0.175 1,942,000 0.1692 -1.71%
2018-07-23 0 0.175 0.170 0.176 0.168 0.175 551,800 95,564 0.1732 0.175 0.170 0.176 0.168 0.175 551,800 0.1732 1.16%
2018-07-20 0 0.173 0.172 0.174 0.170 0.173 1,054,200 181,748 0.1724 0.173 0.172 0.174 0.170 0.173 1,054,200 0.1724 0.58%
2018-07-19 0 0.172 0.171 0.176 0.168 0.180 2,953,000 518,272 0.1755 0.172 0.171 0.176 0.168 0.180 2,953,000 0.1755 1.18%
2018-07-18 0 0.170 0.170 0.171 0.151 0.181 4,720,000 800,151 0.1695 0.170 0.170 0.171 0.151 0.181 4,720,000 0.1695 6.92%
2018-07-17 0 0.159 0.159 0.166 0.155 0.172 5,653,605 929,789 0.1645 0.159 0.159 0.166 0.155 0.172 5,653,605 0.1645 -7.02%
2018-07-16 0 0.171 0.169 0.178 0.169 0.188 7,254,000 1,279,252 0.1764 0.171 0.169 0.178 0.169 0.188 7,254,000 0.1764 -9.04%
2018-07-13 0 0.188 0.188 0.192 0.188 0.195 4,943,210 943,346 0.1908 0.188 0.188 0.192 0.188 0.195 4,943,210 0.1908 -4.08%
2018-07-12 0 0.196 0.197 0.198 0.193 0.200 1,432,200 280,193 0.1956 0.196 0.197 0.198 0.193 0.200 1,432,200 0.1956 1.03%
2018-07-11 0 0.194 0.194 0.196 0.194 0.213 3,031,400 600,452 0.1981 0.194 0.194 0.196 0.194 0.213 3,031,400 0.1981 -8.06%
2018-07-10 0 0.211 0.210 0.211 0.192 0.250 21,275,200 4,647,308 0.2184 0.211 0.210 0.211 0.192 0.250 21,275,200 0.2184 8.76%
2018-07-09 0 0.194 0.194 0.197 0.191 0.200 929,800 181,610 0.1953 0.194 0.194 0.197 0.191 0.200 929,800 0.1953 1.57%
2018-07-06 0 0.191 0.191 0.197 0.191 0.196 2,321,905 447,376 0.1927 0.191 0.191 0.197 0.191 0.196 2,321,905 0.1927 -3.54%
2018-07-05 0 0.198 0.198 0.200 0.196 0.200 1,999,000 394,180 0.1972 0.198 0.198 0.200 0.196 0.200 1,999,000 0.1972 0.00%
2018-07-04 0 0.198 0.198 0.200 0.196 0.203 5,993,000 1,198,127 0.1999 0.198 0.198 0.200 0.196 0.203 5,993,000 0.1999 -1.00%
2018-07-03 0 0.200 0.199 0.200 0.192 0.206 2,147,400 429,536 0.2000 0.200 0.199 0.200 0.192 0.206 2,147,400 0.2000 -2.91%
2018-06-29 0 0.206 0.206 0.209 0.204 0.207 978,210 201,867 0.2064 0.206 0.206 0.209 0.204 0.207 978,210 0.2064 0.00%
2018-06-28 0 0.206 0.206 0.208 0.202 0.210 1,363,050 282,098 0.2070 0.206 0.206 0.208 0.202 0.210 1,363,050 0.2070 -1.90%
2018-06-27 0 0.210 0.209 0.210 0.209 0.216 3,035,402 640,661 0.2111 0.210 0.209 0.210 0.209 0.216 3,035,402 0.2111 -2.78%
2018-06-26 0 0.216 0.216 0.217 0.210 0.224 3,910,000 848,584 0.2170 0.216 0.216 0.217 0.210 0.224 3,910,000 0.2170 -3.57%
2018-06-25 0 0.224 0.222 0.225 0.223 0.232 7,039,400 1,599,576 0.2272 0.224 0.222 0.225 0.223 0.232 7,039,400 0.2272 -2.61%
2018-06-22 0 0.230 0.230 0.232 0.227 0.232 7,358,500 1,692,178 0.2300 0.230 0.230 0.232 0.227 0.232 7,358,500 0.2300 0.00%
2018-06-21 0 0.230 0.227 0.230 0.225 0.231 4,384,800 998,434 0.2277 0.230 0.227 0.230 0.225 0.231 4,384,800 0.2277 -0.43%
2018-06-20 0 0.231 0.231 0.232 0.226 0.232 6,216,912 1,424,647 0.2292 0.231 0.231 0.232 0.226 0.232 6,216,912 0.2292 1.76%
2018-06-19 0 0.227 0.223 0.227 0.221 0.228 6,776,000 1,517,514 0.2240 0.227 0.223 0.227 0.221 0.228 6,776,000 0.2240 0.00%
2018-06-15 0 0.227 0.227 0.230 0.222 0.229 1,442,800 327,143 0.2267 0.227 0.227 0.230 0.222 0.229 1,442,800 0.2267 0.89%
2018-06-14 0 0.225 0.225 0.230 0.213 0.230 6,370,000 1,413,794 0.2219 0.225 0.225 0.230 0.213 0.230 6,370,000 0.2219 -1.32%
2018-06-13 0 0.228 0.216 0.231 0.219 0.240 6,666,500 1,563,622 0.2345 0.228 0.216 0.231 0.219 0.240 6,666,500 0.2345 -3.80%
2018-06-12 0 0.237 0.237 0.240 0.231 0.241 5,160,400 1,225,842 0.2375 0.237 0.237 0.240 0.231 0.241 5,160,400 0.2375 1.28%
2018-06-11 0 0.234 0.234 0.237 0.231 0.240 8,077,395 1,892,296 0.2343 0.234 0.234 0.237 0.231 0.240 8,077,395 0.2343 -0.43%
2018-06-08 0 0.235 0.233 0.237 0.228 0.238 6,256,200 1,459,562 0.2333 0.235 0.233 0.237 0.228 0.238 6,256,200 0.2333 1.29%
2018-06-07 0 0.232 0.229 0.232 0.227 0.242 7,030,400 1,630,748 0.2320 0.232 0.229 0.232 0.227 0.242 7,030,400 0.2320 1.75%
2018-06-06 0 0.228 0.228 0.234 0.225 0.237 14,506,250 3,340,368 0.2303 0.228 0.228 0.234 0.225 0.237 14,506,250 0.2303 2.24%
2018-06-05 0 0.223 0.222 0.230 0.220 0.230 5,522,902 1,247,791 0.2259 0.223 0.222 0.230 0.220 0.230 5,522,902 0.2259 0.45%
2018-06-04 0 0.222 0.222 0.223 0.216 0.225 6,506,400 1,433,774 0.2204 0.222 0.222 0.223 0.216 0.225 6,506,400 0.2204 4.23%
2018-06-01 0 0.213 0.211 0.215 0.208 0.214 2,105,400 444,417 0.2111 0.213 0.211 0.215 0.208 0.214 2,105,400 0.2111 0.00%
2018-05-31 0 0.213 0.213 0.215 0.209 0.214 5,741,200 1,215,521 0.2117 0.213 0.213 0.215 0.209 0.214 5,741,200 0.2117 2.90%
2018-05-30 0 0.207 0.207 0.208 0.170 0.225 42,066,877 8,519,658 0.2025 0.207 0.207 0.208 0.170 0.225 42,066,877 0.2025 -8.00%
2018-05-29 0 0.225 0.225 0.226 0.224 0.240 10,344,800 2,350,899 0.2273 0.225 0.225 0.226 0.224 0.240 10,344,800 0.2273 -7.41%
2018-05-28 0 0.243 0.243 0.245 0.235 0.249 7,023,600 1,714,551 0.2441 0.243 0.243 0.245 0.235 0.249 7,023,600 0.2441 2.10%
2018-05-25 0 0.238 0.241 0.242 0.227 0.242 4,620,400 1,099,103 0.2379 0.238 0.241 0.242 0.227 0.242 4,620,400 0.2379 1.28%
2018-05-24 0 0.235 0.234 0.235 0.227 0.237 3,765,200 878,853 0.2334 0.235 0.234 0.235 0.227 0.237 3,765,200 0.2334 4.91%
2018-05-23 0 0.224 0.222 0.229 0.219 0.230 4,874,887 1,107,152 0.2271 0.224 0.222 0.229 0.219 0.230 4,874,887 0.2271 0.00%
2018-05-21 0 0.224 0.224 0.225 0.219 0.231 9,228,200 2,051,448 0.2223 0.224 0.224 0.225 0.219 0.231 9,228,200 0.2223 -0.44%
2018-05-18 0 0.225 0.225 0.226 0.218 0.229 4,100,800 925,141 0.2256 0.225 0.225 0.226 0.218 0.229 4,100,800 0.2256 3.69%
2018-05-17 0 0.217 0.216 0.220 0.215 0.220 5,768,267 1,255,306 0.2176 0.217 0.216 0.220 0.215 0.220 5,768,267 0.2176 0.00%
2018-05-16 0 0.217 0.216 0.222 0.215 0.227 6,966,461 1,516,665 0.2177 0.217 0.216 0.222 0.215 0.227 6,966,461 0.2177 -2.69%
2018-05-15 0 0.223 0.221 0.224 0.220 0.223 1,843,000 407,471 0.2211 0.223 0.221 0.224 0.220 0.223 1,843,000 0.2211 -0.89%
2018-05-14 0 0.225 0.223 0.225 0.220 0.230 2,822,200 635,074 0.2250 0.225 0.223 0.225 0.220 0.230 2,822,200 0.2250 -1.32%
2018-05-11 0 0.228 0.228 0.230 0.210 0.232 9,786,186 2,211,509 0.2260 0.228 0.228 0.230 0.210 0.232 9,786,186 0.2260 -0.87%
2018-05-10 0 0.230 0.230 0.233 0.225 0.240 7,191,800 1,674,803 0.2329 0.230 0.230 0.233 0.225 0.240 7,191,800 0.2329 -4.17%
2018-05-09 0 0.240 0.240 0.242 0.236 0.245 1,949,000 467,898 0.2401 0.240 0.240 0.242 0.236 0.245 1,949,000 0.2401 1.27%
2018-05-08 0 0.237 0.237 0.243 0.233 0.244 1,816,229 433,578 0.2387 0.237 0.237 0.243 0.233 0.244 1,816,229 0.2387 -0.42%
2018-05-07 0 0.238 0.238 0.243 0.238 0.246 1,412,052 344,203 0.2438 0.238 0.238 0.243 0.238 0.246 1,412,052 0.2438 -0.83%
2018-05-04 0 0.240 0.240 0.243 0.239 0.244 597,712 144,067 0.2410 0.240 0.240 0.243 0.239 0.244 597,712 0.2410 -1.23%
2018-05-03 0 0.243 0.241 0.244 0.237 0.243 1,568,200 377,139 0.2405 0.243 0.241 0.244 0.237 0.243 1,568,200 0.2405 -1.22%
2018-05-02 0 0.246 0.236 0.246 0.235 0.246 2,382,600 569,446 0.2390 0.246 0.236 0.246 0.235 0.246 2,382,600 0.2390 1.23%
2018-04-30 0 0.243 0.242 0.245 0.236 0.245 2,437,800 586,548 0.2406 0.243 0.242 0.245 0.236 0.245 2,437,800 0.2406 7.05%
2018-04-27 0 0.227 0.227 0.235 0.224 0.230 928,000 210,492 0.2268 0.227 0.227 0.235 0.224 0.230 928,000 0.2268 1.79%
2018-04-26 0 0.223 0.224 0.230 0.220 0.230 3,806,378 856,351 0.2250 0.223 0.224 0.230 0.220 0.230 3,806,378 0.2250 -4.29%
2018-04-25 0 0.233 0.231 0.233 0.228 0.237 4,135,600 954,850 0.2309 0.233 0.231 0.233 0.228 0.237 4,135,600 0.2309 -2.10%
2018-04-24 0 0.238 0.238 0.243 0.236 0.243 1,508,400 360,113 0.2387 0.238 0.238 0.243 0.236 0.243 1,508,400 0.2387 -1.24%
2018-04-23 0 0.241 0.241 0.246 0.241 0.249 1,301,200 316,247 0.2430 0.241 0.241 0.246 0.241 0.249 1,301,200 0.2430 -1.63%
2018-04-20 0 0.245 0.244 0.245 0.237 0.245 1,244,800 299,297 0.2404 0.245 0.244 0.245 0.237 0.245 1,244,800 0.2404 2.08%
2018-04-19 0 0.240 0.240 0.242 0.235 0.245 2,868,846 685,515 0.2390 0.240 0.240 0.242 0.235 0.245 2,868,846 0.2390 0.00%
2018-04-18 0 0.240 0.240 0.243 0.235 0.245 1,036,000 248,875 0.2402 0.240 0.240 0.243 0.235 0.245 1,036,000 0.2402 0.00%
2018-04-17 0 0.240 0.240 0.246 0.237 0.248 2,184,000 531,836 0.2435 0.240 0.240 0.246 0.237 0.248 2,184,000 0.2435 0.84%
2018-04-16 0 0.238 0.238 0.241 0.229 0.240 5,266,000 1,249,226 0.2372 0.238 0.238 0.241 0.229 0.240 5,266,000 0.2372 -2.86%
2018-04-13 0 0.245 0.244 0.249 0.244 0.265 9,328,200 2,334,308 0.2502 0.245 0.244 0.249 0.244 0.265 9,328,200 0.2502 -5.77%
2018-04-12 0 0.260 0.260 0.265 0.255 0.275 8,619,200 2,267,120 0.2630 0.260 0.260 0.265 0.255 0.275 8,619,200 0.2630 -3.70%
2018-04-11 0 0.270 0.270 0.275 0.270 0.285 8,231,600 2,250,497 0.2734 0.270 0.270 0.275 0.270 0.285 8,231,600 0.2734 -1.82%
2018-04-10 0 0.275 0.270 0.275 0.265 0.285 13,372,800 3,668,811 0.2743 0.275 0.270 0.275 0.265 0.285 13,372,800 0.2743 -5.17%
2018-04-09 0 0.290 0.285 0.290 0.285 0.300 18,060,400 5,262,101 0.2914 0.290 0.285 0.290 0.285 0.300 18,060,400 0.2914 1.75%
2018-04-06 0 0.285 0.280 0.285 0.260 0.290 32,583,600 9,049,544 0.2777 0.285 0.280 0.285 0.260 0.290 32,583,600 0.2777 9.62%
2018-04-04 0 0.260 0.255 0.260 0.250 0.270 15,280,000 3,946,426 0.2583 0.260 0.255 0.260 0.250 0.270 15,280,000 0.2583 4.00%
2018-04-03 0 0.250 0.246 0.250 0.219 0.255 22,633,200 5,465,127 0.2415 0.250 0.246 0.250 0.219 0.255 22,633,200 0.2415 5.93%
2018-03-29 0 0.236 0.235 0.237 0.226 0.238 5,081,200 1,172,456 0.2307 0.236 0.235 0.237 0.226 0.238 5,081,200 0.2307 2.16%
2018-03-28 0 0.231 0.231 0.236 0.227 0.238 6,355,200 1,471,284 0.2315 0.231 0.231 0.236 0.227 0.238 6,355,200 0.2315 -2.53%
2018-03-27 0 0.237 0.236 0.240 0.235 0.248 11,715,000 2,816,820 0.2404 0.237 0.236 0.240 0.235 0.248 11,715,000 0.2404 1.72%
2018-03-26 0 0.233 0.232 0.237 0.220 0.244 3,772,852 867,718 0.2300 0.233 0.232 0.237 0.220 0.244 3,772,852 0.2300 3.10%
2018-03-23 0 0.226 0.225 0.229 0.217 0.228 6,288,000 1,390,743 0.2212 0.226 0.225 0.229 0.217 0.228 6,288,000 0.2212 0.89%
2018-03-22 0 0.224 0.223 0.225 0.223 0.237 7,954,225 1,817,075 0.2284 0.224 0.223 0.225 0.223 0.237 7,954,225 0.2284 -3.86%
2018-03-21 0 0.233 0.230 0.232 0.230 0.249 6,291,800 1,496,492 0.2378 0.233 0.230 0.232 0.230 0.249 6,291,800 0.2378 -4.12%
2018-03-20 0 0.243 0.240 0.245 0.235 0.250 10,581,000 2,551,270 0.2411 0.243 0.240 0.245 0.235 0.250 10,581,000 0.2411 -2.41%
2018-03-19 0 0.249 0.248 0.250 0.237 0.280 55,703,800 14,288,232 0.2565 0.249 0.248 0.250 0.237 0.280 55,703,800 0.2565 2.47%
2018-03-16 0 0.243 0.241 0.244 0.217 0.275 96,266,680 23,778,906 0.2470 0.243 0.241 0.244 0.217 0.275 96,266,680 0.2470 14.08%
2018-03-15 0 0.213 0.212 0.216 0.208 0.218 9,917,912 2,090,629 0.2108 0.213 0.212 0.216 0.208 0.218 9,917,912 0.2108 1.43%
2018-03-14 0 0.210 0.210 0.212 0.207 0.212 4,173,200 874,341 0.2095 0.210 0.210 0.212 0.207 0.212 4,173,200 0.2095 -2.78%
2018-03-13 0 0.216 0.213 0.217 0.211 0.220 5,389,400 1,166,702 0.2165 0.216 0.213 0.217 0.211 0.220 5,389,400 0.2165 1.41%
2018-03-12 0 0.213 0.213 0.215 0.210 0.220 3,944,400 841,591 0.2134 0.213 0.213 0.215 0.210 0.220 3,944,400 0.2134 -1.39%
2018-03-09 0 0.216 0.216 0.218 0.211 0.234 9,014,000 1,979,823 0.2196 0.216 0.216 0.218 0.211 0.234 9,014,000 0.2196 -3.14%
2018-03-08 0 0.223 0.222 0.224 0.212 0.235 5,486,400 1,229,380 0.2241 0.223 0.222 0.224 0.212 0.235 5,486,400 0.2241 5.19%
2018-03-07 0 0.212 0.212 0.217 0.212 0.225 4,862,200 1,050,900 0.2161 0.212 0.212 0.217 0.212 0.225 4,862,200 0.2161 -4.50%
2018-03-06 0 0.222 0.222 0.223 0.213 0.234 26,631,200 5,941,365 0.2231 0.222 0.222 0.223 0.213 0.234 26,631,200 0.2231 4.23%
2018-03-05 0 0.213 0.213 0.216 0.210 0.222 2,774,805 594,415 0.2142 0.213 0.213 0.216 0.210 0.222 2,774,805 0.2142 -4.05%
2018-03-02 0 0.222 0.218 0.224 0.217 0.227 5,047,800 1,115,859 0.2211 0.222 0.218 0.224 0.217 0.227 5,047,800 0.2211 -1.33%
2018-03-01 0 0.225 0.225 0.226 0.208 0.238 30,294,200 6,760,376 0.2232 0.225 0.225 0.226 0.208 0.238 30,294,200 0.2232 7.14%
2018-02-28 0 0.210 0.210 0.211 0.201 0.214 6,433,600 1,347,761 0.2095 0.210 0.210 0.211 0.201 0.214 6,433,600 0.2095 2.94%
2018-02-27 0 0.204 0.201 0.204 0.198 0.216 16,593,200 3,463,577 0.2087 0.204 0.201 0.204 0.198 0.216 16,593,200 0.2087 -3.32%
2018-02-26 0 0.211 0.210 0.211 0.201 0.216 9,479,846 1,998,498 0.2108 0.211 0.210 0.211 0.201 0.216 9,479,846 0.2108 1.44%
2018-02-23 0 0.208 0.206 0.207 0.194 0.228 37,411,923 8,022,263 0.2144 0.208 0.206 0.207 0.194 0.228 37,411,923 0.2144 4.00%
2018-02-22 0 0.200 0.196 0.200 0.188 0.228 29,689,000 6,129,718 0.2065 0.200 0.196 0.200 0.188 0.228 29,689,000 0.2065 -3.38%
2018-02-21 0 0.207 0.208 0.211 0.159 0.250 68,616,164 13,801,284 0.2011 0.207 0.208 0.211 0.159 0.250 68,616,164 0.2011 31.01%
2018-02-20 0 0.158 0.158 0.167 0.156 0.170 1,037,207 165,837 0.1599 0.158 0.158 0.167 0.156 0.170 1,037,207 0.1599 -2.47%
2018-02-15 0 0.162 0.162 0.168 0.158 0.172 721,400 116,901 0.1620 0.162 0.162 0.168 0.158 0.172 721,400 0.1620 -1.22%
2018-02-14 0 0.164 0.164 0.166 0.160 0.169 2,090,200 341,113 0.1632 0.164 0.164 0.166 0.160 0.169 2,090,200 0.1632 -2.38%
2018-02-13 0 0.168 0.168 0.170 0.146 0.171 2,852,164 454,483 0.1593 0.168 0.168 0.170 0.146 0.171 2,852,164 0.1593 6.33%
2018-02-12 0 0.158 0.153 0.158 0.150 0.160 1,842,200 288,559 0.1566 0.158 0.153 0.158 0.150 0.160 1,842,200 0.1566 5.33%
2018-02-09 0 0.150 0.147 0.152 0.143 0.150 3,606,600 533,218 0.1478 0.150 0.147 0.152 0.143 0.150 3,606,600 0.1478 -1.32%
2018-02-08 0 0.152 0.152 0.155 0.141 0.154 5,055,600 736,356 0.1457 0.152 0.152 0.155 0.141 0.154 5,055,600 0.1457 0.66%
2018-02-07 0 0.151 0.154 0.155 0.149 0.163 4,277,200 662,367 0.1549 0.151 0.154 0.155 0.149 0.163 4,277,200 0.1549 -1.31%
2018-02-06 0 0.153 0.153 0.155 0.149 0.157 4,432,400 673,322 0.1519 0.153 0.153 0.155 0.149 0.157 4,432,400 0.1519 -1.29%
2018-02-05 0 0.155 0.155 0.156 0.141 0.165 14,695,143 2,247,895 0.1530 0.155 0.155 0.156 0.141 0.165 14,695,143 0.1530 -3.12%
2018-02-02 0 0.160 0.158 0.160 0.156 0.178 13,908,200 2,322,552 0.1670 0.160 0.158 0.160 0.156 0.178 13,908,200 0.1670 -12.09%
2018-02-01 0 0.182 0.181 0.182 0.180 0.198 6,633,832 1,224,357 0.1846 0.182 0.181 0.182 0.180 0.198 6,633,832 0.1846 -8.08%
2018-01-31 0 0.198 0.198 0.199 0.195 0.215 9,005,800 1,826,800 0.2028 0.198 0.198 0.199 0.195 0.215 9,005,800 0.2028 -9.59%
2018-01-30 0 0.219 0.221 0.222 0.207 0.241 6,396,800 1,419,719 0.2219 0.219 0.221 0.222 0.207 0.241 6,396,800 0.2219 -8.75%
2018-01-29 0 0.012 0.012 0.013 0.011 0.013 297,424,210 3,578,373 0.0120 0.240 0.240 0.260 0.220 0.260 14,871,210 0.2406 0.00%
2018-01-26 0 0.012 0.012 0.013 0.012 0.013 277,460,000 3,353,476 0.0121 0.240 0.240 0.260 0.240 0.260 13,873,000 0.2417 -7.69%
2018-01-25 0 0.013 0.012 0.013 0.012 0.013 60,804,000 764,324 0.0126 0.260 0.240 0.260 0.240 0.260 3,040,200 0.2514 0.00%
2018-01-24 0 0.013 0.012 0.013 0.012 0.013 310,752,200 4,030,057 0.0130 0.260 0.240 0.260 0.240 0.260 15,537,610 0.2594 0.00%
2018-01-23 0 0.013 0.012 0.013 0.012 0.013 302,148,000 3,900,896 0.0129 0.260 0.240 0.260 0.240 0.260 15,107,400 0.2582 8.33%
2018-01-22 0 0.012 0.012 0.013 0.012 0.013 65,223,280 801,996 0.0123 0.240 0.240 0.260 0.240 0.260 3,261,164 0.2459 -7.69%
2018-01-19 0 0.013 0.012 0.013 0.012 0.013 80,156,000 982,916 0.0123 0.260 0.240 0.260 0.240 0.260 4,007,800 0.2453 8.33%
2018-01-18 0 0.012 0.012 0.013 0.012 0.013 330,382,500 3,989,985 0.0121 0.240 0.240 0.260 0.240 0.260 16,519,125 0.2415 -7.69%
2018-01-17 0 0.013 0.012 0.013 0.012 0.013 211,284,000 2,723,484 0.0129 0.260 0.240 0.260 0.240 0.260 10,564,200 0.2578 0.00%
2018-01-16 0 0.013 0.012 0.013 0.012 0.014 428,140,280 5,580,702 0.0130 0.260 0.240 0.260 0.240 0.280 21,407,014 0.2607 -7.14%
2018-01-15 0 0.014 0.013 0.014 0.013 0.016 818,068,900 11,414,981 0.0140 0.280 0.260 0.280 0.260 0.320 40,903,445 0.2791 -12.50%
2018-01-12 0 0.016 0.015 0.016 0.014 0.017 1,280,700,000 19,988,516 0.0156 0.320 0.300 0.320 0.280 0.340 64,035,000 0.3121 0.00%
2018-01-11 0 0.016 0.015 0.016 0.012 0.017 2,176,296,000 33,154,692 0.0152 0.320 0.300 0.320 0.240 0.340 108,814,800 0.3047 23.08%
2018-01-10 0 0.013 0.012 0.013 0.012 0.013 181,324,000 2,219,176 0.0122 0.260 0.240 0.260 0.240 0.260 9,066,200 0.2448 8.33%
2018-01-09 0 0.012 0.012 0.013 0.012 0.013 52,388,920 645,485 0.0123 0.240 0.240 0.260 0.240 0.260 2,619,446 0.2464 -7.69%
2018-01-08 0 0.013 0.012 0.013 0.011 0.013 517,248,000 6,238,796 0.0121 0.260 0.240 0.260 0.220 0.260 25,862,400 0.2412 18.18%
2018-01-05 0 0.011 0.011 0.012 0.011 0.012 126,304,000 1,499,780 0.0119 0.220 0.220 0.240 0.220 0.240 6,315,200 0.2375 0.00%
2018-01-04 0 0.011 0.011 0.012 0.011 0.012 91,928,000 1,028,916 0.0112 0.220 0.220 0.240 0.220 0.240 4,596,400 0.2239 0.00%
2018-01-03 0 0.011 0.011 0.012 0.011 0.012 73,164,920 810,096 0.0111 0.220 0.220 0.240 0.220 0.240 3,658,246 0.2214 0.00%
2018-01-02 0 0.011 0.011 0.012 0.010 0.012 402,377,100 4,447,973 0.0111 0.220 0.220 0.240 0.200 0.240 20,118,855 0.2211 0.00%
2017-12-29 0 0.011 0.011 0.012 0.011 0.012 176,072,000 1,978,200 0.0112 0.220 0.220 0.240 0.220 0.240 8,803,600 0.2247 -8.33%
2017-12-28 0 0.012 0.011 0.012 0.011 0.012 454,916,018 5,193,564 0.0114 0.240 0.220 0.240 0.220 0.240 22,745,801 0.2283 9.09%
2017-12-27 0 0.011 0.011 0.012 0.011 0.012 83,528,100 937,684 0.0112 0.220 0.220 0.240 0.220 0.240 4,176,405 0.2245 -8.33%
2017-12-22 0 0.012 0.011 0.012 0.011 0.012 294,732,100 3,469,596 0.0118 0.240 0.220 0.240 0.220 0.240 14,736,605 0.2354 0.00%
2017-12-21 0 0.012 0.012 0.013 0.012 0.013 272,397,000 3,294,062 0.0121 0.240 0.240 0.260 0.240 0.260 13,619,850 0.2419 0.00%
2017-12-20 0 0.012 0.012 0.013 0.012 0.013 211,500,000 2,581,432 0.0122 0.240 0.240 0.260 0.240 0.260 10,575,000 0.2441 -7.69%
2017-12-19 0 0.013 0.012 0.013 0.012 0.013 123,593,230 1,563,688 0.0127 0.260 0.240 0.260 0.240 0.260 6,179,662 0.2530 8.33%
2017-12-18 0 0.012 0.012 0.013 0.012 0.013 298,356,000 3,802,896 0.0127 0.240 0.240 0.260 0.240 0.260 14,917,800 0.2549 -14.29%
2017-12-15 0 0.014 0.013 0.014 0.013 0.014 96,753,551 1,272,289 0.0131 0.280 0.260 0.280 0.260 0.280 4,837,678 0.2630 7.69%
2017-12-14 0 0.013 0.013 0.014 0.013 0.014 57,740,000 778,896 0.0135 0.260 0.260 0.280 0.260 0.280 2,887,000 0.2698 0.00%
2017-12-13 0 0.013 0.013 0.014 0.013 0.014 87,046,250 1,198,298 0.0138 0.260 0.260 0.280 0.260 0.280 4,352,312 0.2753 -7.14%
2017-12-12 0 0.014 0.013 0.014 0.013 0.015 766,294,000 10,691,208 0.0140 0.280 0.260 0.280 0.260 0.300 38,314,700 0.2790 7.69%
2017-12-11 0 0.013 0.013 0.014 0.013 0.015 499,739,690 6,799,324 0.0136 0.260 0.260 0.280 0.260 0.300 24,986,984 0.2721 -13.33%
2017-12-08 0 0.015 0.014 0.015 0.014 0.015 130,816,000 1,876,756 0.0143 0.300 0.280 0.300 0.280 0.300 6,540,800 0.2869 0.00%
2017-12-07 0 0.015 0.014 0.015 0.014 0.019 749,500,050 11,771,728 0.0157 0.300 0.280 0.300 0.280 0.380 37,475,002 0.3141 -16.67%
2017-12-06 0 0.018 0.018 0.019 0.017 0.021 1,578,804,050 29,502,408 0.0187 0.360 0.360 0.380 0.340 0.420 78,940,202 0.3737 28.57%
2017-12-05 0 0.014 0.014 0.015 0.014 0.015 154,820,000 2,232,576 0.0144 0.280 0.280 0.300 0.280 0.300 7,741,000 0.2884 0.00%
2017-12-04 0 0.014 0.014 0.015 0.014 0.015 54,044,000 760,744 0.0141 0.280 0.280 0.300 0.280 0.300 2,702,200 0.2815 0.00%
2017-12-01 0 0.014 0.014 0.015 0.014 0.015 65,924,000 940,860 0.0143 0.280 0.280 0.300 0.280 0.300 3,296,200 0.2854 -6.67%
2017-11-30 0 0.015 0.014 0.015 0.014 0.015 111,648,000 1,578,824 0.0141 0.300 0.280 0.300 0.280 0.300 5,582,400 0.2828 7.14%
2017-11-29 0 0.014 0.013 0.014 0.013 0.015 88,728,000 1,236,736 0.0139 0.280 0.260 0.280 0.260 0.300 4,436,400 0.2788 0.00%
2017-11-28 0 0.014 0.013 0.014 0.013 0.015 131,548,000 1,831,316 0.0139 0.280 0.260 0.280 0.260 0.300 6,577,400 0.2784 -6.67%
2017-11-27 0 0.015 0.014 0.015 0.013 0.015 224,857,210 3,135,099 0.0139 0.300 0.280 0.300 0.260 0.300 11,242,860 0.2789 7.14%
2017-11-24 0 0.014 0.013 0.014 0.013 0.014 55,704,000 761,388 0.0137 0.280 0.260 0.280 0.260 0.280 2,785,200 0.2734 0.00%
2017-11-23 0 0.014 0.013 0.014 0.013 0.014 33,660,000 464,500 0.0138 0.280 0.260 0.280 0.260 0.280 1,683,000 0.2760 0.00%
2017-11-22 0 0.014 0.013 0.014 0.013 0.014 72,332,000 974,340 0.0135 0.280 0.260 0.280 0.260 0.280 3,616,600 0.2694 7.69%
2017-11-21 0 0.013 0.013 0.014 0.013 0.015 357,601,000 4,929,070 0.0138 0.260 0.260 0.280 0.260 0.300 17,880,050 0.2757 -13.33%
2017-11-20 0 0.015 0.014 0.015 0.014 0.015 86,100,000 1,253,436 0.0146 0.300 0.280 0.300 0.280 0.300 4,305,000 0.2912 0.00%
2017-11-17 0 0.015 0.014 0.015 0.014 0.016 420,092,100 6,267,365 0.0149 0.300 0.280 0.300 0.280 0.320 21,004,605 0.2984 0.00%
2017-11-16 0 0.015 0.014 0.015 0.014 0.016 689,256,000 10,077,364 0.0146 0.300 0.280 0.300 0.280 0.320 34,462,800 0.2924 15.38%
2017-11-15 0 0.013 0.013 0.014 0.013 0.015 410,052,000 5,514,564 0.0134 0.260 0.260 0.280 0.260 0.300 20,502,600 0.2690 -7.14%
2017-11-14 0 0.014 0.013 0.014 0.013 0.014 155,096,000 2,085,172 0.0134 0.280 0.260 0.280 0.260 0.280 7,754,800 0.2689 7.69%
2017-11-13 0 0.013 0.012 0.013 0.012 0.014 278,620,000 3,614,164 0.0130 0.260 0.240 0.260 0.240 0.280 13,931,000 0.2594 8.33%
2017-11-10 0 0.012 0.012 0.013 0.012 0.013 46,358,000 575,636 0.0124 0.240 0.240 0.260 0.240 0.260 2,317,900 0.2483 0.00%
2017-11-09 0 0.012 0.012 0.013 0.012 0.013 44,108,000 550,244 0.0125 0.240 0.240 0.260 0.240 0.260 2,205,400 0.2495 0.00%
2017-11-08 0 0.012 0.012 0.013 0.012 0.013 46,764,000 602,344 0.0129 0.240 0.240 0.260 0.240 0.260 2,338,200 0.2576 0.00%
2017-11-07 0 0.012 0.012 0.013 0.012 0.013 36,589,200 459,100 0.0125 0.240 0.240 0.260 0.240 0.260 1,829,460 0.2509 0.00%
2017-11-06 0 0.012 0.012 0.013 0.012 0.014 51,664,000 655,928 0.0127 0.240 0.240 0.260 0.240 0.280 2,583,200 0.2539 0.00%
2017-11-03 0 0.012 0.012 0.013 0.012 0.014 46,913,000 612,819 0.0131 0.240 0.240 0.260 0.240 0.280 2,345,650 0.2613 -7.69%
2017-11-02 0 0.013 0.013 0.014 0.012 0.014 88,192,000 1,145,572 0.0130 0.260 0.260 0.280 0.240 0.280 4,409,600 0.2598 8.33%
2017-11-01 0 0.012 0.012 0.013 0.012 0.013 56,560,000 732,784 0.0130 0.240 0.240 0.260 0.240 0.260 2,828,000 0.2591 0.00%
2017-10-31 0 0.012 0.012 0.013 0.012 0.014 48,524,000 626,524 0.0129 0.240 0.240 0.260 0.240 0.280 2,426,200 0.2582 -7.69%
2017-10-30 0 0.013 0.013 0.014 0.013 0.014 47,464,000 627,068 0.0132 0.260 0.260 0.280 0.260 0.280 2,373,200 0.2642 0.00%
2017-10-27 0 0.013 0.012 0.013 0.012 0.014 50,812,000 657,260 0.0129 0.260 0.240 0.260 0.240 0.280 2,540,600 0.2587 0.00%
2017-10-26 0 0.013 0.012 0.013 0.012 0.014 82,072,000 1,063,412 0.0130 0.260 0.240 0.260 0.240 0.280 4,103,600 0.2591 0.00%
2017-10-25 0 0.013 0.013 0.014 0.012 0.015 748,376,000 10,083,912 0.0135 0.260 0.260 0.280 0.240 0.300 37,418,800 0.2695 8.33%
2017-10-24 0 0.012 0.012 0.013 0.012 0.013 43,668,000 544,844 0.0125 0.240 0.240 0.260 0.240 0.260 2,183,400 0.2495 0.00%
2017-10-23 0 0.012 0.012 0.013 0.012 0.013 16,852,000 214,408 0.0127 0.240 0.240 0.260 0.240 0.260 842,600 0.2545 -7.69%
2017-10-20 0 0.013 0.013 0.014 0.012 0.014 93,104,000 1,206,460 0.0130 0.260 0.260 0.280 0.240 0.280 4,655,200 0.2592 0.00%
2017-10-19 0 0.013 0.012 0.013 0.012 0.014 150,200,000 1,963,348 0.0131 0.260 0.240 0.260 0.240 0.280 7,510,000 0.2614 0.00%
2017-10-18 0 0.013 0.013 0.014 0.013 0.014 112,316,000 1,498,352 0.0133 0.260 0.260 0.280 0.260 0.280 5,615,800 0.2668 0.00%
2017-10-17 0 0.013 0.013 0.014 0.013 0.014 85,840,000 1,120,656 0.0131 0.260 0.260 0.280 0.260 0.280 4,292,000 0.2611 -7.14%
2017-10-16 0 0.014 0.013 0.014 0.013 0.014 78,824,000 1,046,152 0.0133 0.280 0.260 0.280 0.260 0.280 3,941,200 0.2654 7.69%
2017-10-13 0 0.013 0.013 0.014 0.012 0.014 320,212,000 4,194,816 0.0131 0.260 0.260 0.280 0.240 0.280 16,010,600 0.2620 -7.14%
2017-10-12 0 0.014 0.013 0.014 0.013 0.014 60,484,000 833,220 0.0138 0.280 0.260 0.280 0.260 0.280 3,024,200 0.2755 0.00%
2017-10-11 0 0.014 0.013 0.014 0.013 0.014 130,964,000 1,789,332 0.0137 0.280 0.260 0.280 0.260 0.280 6,548,200 0.2733 0.00%
2017-10-10 0 0.014 0.013 0.014 0.013 0.015 213,120,000 2,943,316 0.0138 0.280 0.260 0.280 0.260 0.300 10,656,000 0.2762 0.00%
2017-10-09 0 0.014 0.013 0.014 0.013 0.015 744,188,000 10,347,020 0.0139 0.280 0.260 0.280 0.260 0.300 37,209,400 0.2781 7.69%
2017-10-06 0 0.013 0.012 0.013 0.011 0.013 152,737,230 1,877,420 0.0123 0.260 0.240 0.260 0.220 0.260 7,636,862 0.2458 8.33%
2017-10-04 0 0.012 0.011 0.012 0.011 0.013 247,169,000 2,973,397 0.0120 0.240 0.220 0.240 0.220 0.260 12,358,450 0.2406 -7.69%
2017-10-03 0 0.013 0.012 0.013 0.011 0.014 811,044,000 9,902,048 0.0122 0.260 0.240 0.260 0.220 0.280 40,552,200 0.2442 0.00%
2017-09-29 0 0.013 0.012 0.013 0.011 0.015 2,177,220,000 28,465,740 0.0131 0.260 0.240 0.260 0.220 0.300 108,861,000 0.2615 18.18%
2017-09-28 0 0.011 0.011 0.012 0.010 0.012 128,156,000 1,414,868 0.0110 0.220 0.220 0.240 0.200 0.240 6,407,800 0.2208 0.00%
2017-09-27 0 0.011 0.010 0.011 0.010 0.012 141,020,000 1,535,480 0.0109 0.220 0.200 0.220 0.200 0.240 7,051,000 0.2178 0.00%
2017-09-26 0 0.011 0.011 0.012 0.010 0.012 58,724,000 647,516 0.0110 0.220 0.220 0.240 0.200 0.240 2,936,200 0.2205 0.00%
2017-09-25 0 0.011 0.010 0.011 0.010 0.012 471,056,000 5,199,204 0.0110 0.220 0.200 0.220 0.200 0.240 23,552,800 0.2207 -8.33%
2017-09-22 0 0.012 0.011 0.012 0.010 0.012 606,976,000 6,907,976 0.0114 0.240 0.220 0.240 0.200 0.240 30,348,800 0.2276 20.00%
2017-09-21 0 0.010 0.010 0.011 0.010 0.011 181,693,650 1,938,503 0.0107 0.200 0.200 0.220 0.200 0.220 9,084,682 0.2134 -9.09%
2017-09-20 0 0.011 0.010 0.011 0.010 0.011 317,772,000 3,247,716 0.0102 0.220 0.200 0.220 0.200 0.220 15,888,600 0.2044 10.00%
2017-09-19 0 0.010 - 0.010 0.010 0.012 1,033,294,200 10,977,767 0.0106 0.200 - 0.200 0.200 0.240 51,664,710 0.2125 -16.67%
2017-09-18 0 0.012 0.011 0.012 0.011 0.015 2,565,617,520 31,024,307 0.0121 0.240 0.220 0.240 0.220 0.300 128,280,876 0.2418 -29.41%
2017-09-15 0 0.017 0.017 0.018 0.016 0.018 346,022,150 5,895,901 0.0170 0.340 0.340 0.360 0.320 0.360 17,301,108 0.3408 -10.53%
2017-09-14 0 0.019 0.018 0.019 0.018 0.019 58,780,000 1,060,692 0.0180 0.380 0.360 0.380 0.360 0.380 2,939,000 0.3609 0.00%
2017-09-13 0 0.019 0.018 0.019 0.018 0.019 12,184,000 220,496 0.0181 0.380 0.360 0.380 0.360 0.380 609,200 0.3619 0.00%
2017-09-12 0 0.019 0.018 0.019 0.018 0.019 111,785,640 2,015,862 0.0180 0.380 0.360 0.380 0.360 0.380 5,589,282 0.3607 0.00%
2017-09-11 0 0.019 0.018 0.019 0.018 0.019 78,208,100 1,429,745 0.0183 0.380 0.360 0.380 0.360 0.380 3,910,405 0.3656 0.00%
2017-09-08 0 0.019 0.018 0.019 0.018 0.020 133,640,000 2,552,240 0.0191 0.380 0.360 0.380 0.360 0.400 6,682,000 0.3820 -5.00%
2017-09-07 0 0.020 0.019 0.020 0.019 0.021 101,528,000 2,048,740 0.0202 0.400 0.380 0.400 0.380 0.420 5,076,400 0.4036 -4.76%
2017-09-06 0 0.021 0.020 0.021 0.019 0.022 312,312,000 6,310,648 0.0202 0.420 0.400 0.420 0.380 0.440 15,615,600 0.4041 -4.55%
2017-09-05 0 0.022 0.021 0.022 0.017 0.023 1,176,072,410 24,344,181 0.0207 0.440 0.420 0.440 0.340 0.460 58,803,620 0.4140 22.22%
2017-09-04 0 0.018 0.017 0.018 0.016 0.018 91,060,000 1,563,432 0.0172 0.360 0.340 0.360 0.320 0.360 4,553,000 0.3434 0.00%
2017-09-01 0 0.018 0.017 0.018 0.016 0.018 42,121,120 717,732 0.0170 0.360 0.340 0.360 0.320 0.360 2,106,056 0.3408 5.88%
2017-08-31 0 0.017 0.016 0.017 0.016 0.018 69,952,000 1,157,392 0.0165 0.340 0.320 0.340 0.320 0.360 3,497,600 0.3309 0.00%
2017-08-30 0 0.017 0.016 0.017 0.016 0.017 36,530,000 607,864 0.0166 0.340 0.320 0.340 0.320 0.340 1,826,500 0.3328 0.00%
2017-08-29 0 0.017 0.016 0.017 0.016 0.018 24,974,250 420,255 0.0168 0.340 0.320 0.340 0.320 0.360 1,248,712 0.3366 -5.56%
2017-08-28 0 0.018 0.017 0.018 0.016 0.018 43,784,000 743,332 0.0170 0.360 0.340 0.360 0.320 0.360 2,189,200 0.3395 0.00%
2017-08-25 0 0.018 0.017 0.018 0.017 0.018 28,072,000 487,500 0.0174 0.360 0.340 0.360 0.340 0.360 1,403,600 0.3473 5.88%
2017-08-24 0 0.017 0.016 0.017 0.017 0.018 52,428,000 893,796 0.0170 0.340 0.320 0.340 0.340 0.360 2,621,400 0.3410 -5.56%
2017-08-22 0 0.018 0.017 0.018 0.017 0.018 12,632,000 215,452 0.0171 0.360 0.340 0.360 0.340 0.360 631,600 0.3411 0.00%
2017-08-21 0 0.018 0.017 0.018 0.017 0.018 22,452,000 392,424 0.0175 0.360 0.340 0.360 0.340 0.360 1,122,600 0.3496 5.88%
2017-08-18 0 0.017 0.017 0.018 0.017 0.018 15,396,000 263,100 0.0171 0.340 0.340 0.360 0.340 0.360 769,800 0.3418 -5.56%
2017-08-17 0 0.018 0.017 0.018 0.017 0.019 44,698,920 809,505 0.0181 0.360 0.340 0.360 0.340 0.380 2,234,946 0.3622 5.88%
2017-08-16 0 0.017 0.017 0.018 0.017 0.019 54,980,510 979,907 0.0178 0.340 0.340 0.360 0.340 0.380 2,749,026 0.3565 -10.53%
2017-08-15 0 0.019 0.018 0.019 0.016 0.020 422,976,000 7,619,880 0.0180 0.380 0.360 0.380 0.320 0.400 21,148,800 0.3603 11.76%
2017-08-14 0 0.017 0.016 0.017 0.016 0.017 30,572,000 492,736 0.0161 0.340 0.320 0.340 0.320 0.340 1,528,600 0.3223 0.00%
2017-08-11 0 0.017 0.016 0.017 0.015 0.017 184,792,000 2,958,048 0.0160 0.340 0.320 0.340 0.300 0.340 9,239,600 0.3201 0.00%
2017-08-10 0 0.017 0.017 0.018 0.017 0.018 176,104,000 2,999,224 0.0170 0.340 0.340 0.360 0.340 0.360 8,805,200 0.3406 -5.56%
2017-08-09 0 0.018 0.017 0.018 0.017 0.018 67,384,000 1,170,404 0.0174 0.360 0.340 0.360 0.340 0.360 3,369,200 0.3474 5.88%
2017-08-08 0 0.017 0.017 0.018 0.017 0.018 107,511,650 1,868,106 0.0174 0.340 0.340 0.360 0.340 0.360 5,375,582 0.3475 -5.56%
2017-08-07 0 0.018 0.017 0.018 0.017 0.018 129,881,330 2,288,043 0.0176 0.360 0.340 0.360 0.340 0.360 6,494,066 0.3523 0.00%
2017-08-04 0 0.018 0.018 0.019 0.018 0.020 127,338,929 2,319,316 0.0182 0.360 0.360 0.380 0.360 0.400 6,366,946 0.3643 -5.26%
2017-08-03 0 0.019 0.018 0.019 0.018 0.020 64,224,000 1,217,196 0.0190 0.380 0.360 0.380 0.360 0.400 3,211,200 0.3790 0.00%
2017-08-02 0 0.019 0.018 0.019 0.018 0.019 107,492,000 2,035,688 0.0189 0.380 0.360 0.380 0.360 0.380 5,374,600 0.3788 0.00%
2017-08-01 0 0.019 0.018 0.019 0.018 0.020 70,140,000 1,311,388 0.0187 0.380 0.360 0.380 0.360 0.400 3,507,000 0.3739 -5.00%
2017-07-31 0 0.020 0.019 0.020 0.019 0.020 21,508,000 416,688 0.0194 0.400 0.380 0.400 0.380 0.400 1,075,400 0.3875 0.00%
2017-07-28 0 0.020 0.019 0.020 0.018 0.020 25,740,000 489,528 0.0190 0.400 0.380 0.400 0.360 0.400 1,287,000 0.3804 5.26%
2017-07-27 0 0.019 0.019 0.020 0.019 0.020 38,500,000 734,548 0.0191 0.380 0.380 0.400 0.380 0.400 1,925,000 0.3816 0.00%
2017-07-26 0 0.019 0.019 0.020 0.019 0.020 62,395,568 1,196,200 0.0192 0.380 0.380 0.400 0.380 0.400 3,119,778 0.3834 0.00%
2017-07-25 0 0.019 0.018 0.019 0.018 0.020 222,936,400 4,175,853 0.0187 0.380 0.360 0.380 0.360 0.400 11,146,820 0.3746 -5.00%
2017-07-24 0 0.020 0.019 0.020 0.019 0.020 88,644,420 1,706,005 0.0192 0.400 0.380 0.400 0.380 0.400 4,432,221 0.3849 0.00%
2017-07-21 0 0.020 0.018 0.019 0.019 0.021 164,216,210 3,200,543 0.0195 0.400 0.360 0.380 0.380 0.420 8,210,810 0.3898 -4.76%
2017-07-20 0 0.021 0.020 0.021 0.020 0.021 120,712,000 2,423,720 0.0201 0.420 0.400 0.420 0.400 0.420 6,035,600 0.4016 0.00%
2017-07-19 0 0.021 0.020 0.021 0.020 0.021 21,164,000 424,088 0.0200 0.420 0.400 0.420 0.400 0.420 1,058,200 0.4008 5.00%
2017-07-18 0 0.020 0.020 0.021 0.020 0.021 96,935,280 1,947,249 0.0201 0.400 0.400 0.420 0.400 0.420 4,846,764 0.4018 -4.76%
2017-07-17 0 0.021 0.020 0.021 0.020 0.021 44,265,640 886,450 0.0200 0.420 0.400 0.420 0.400 0.420 2,213,282 0.4005 0.00%
2017-07-14 0 0.021 0.020 0.021 0.020 0.022 39,116,400 799,774 0.0204 0.420 0.400 0.420 0.400 0.440 1,955,820 0.4089 0.00%
2017-07-13 0 0.021 0.021 0.022 0.020 0.022 43,156,000 897,724 0.0208 0.420 0.420 0.440 0.400 0.440 2,157,800 0.4160 -4.55%
2017-07-12 0 0.022 0.021 0.022 0.020 0.022 44,992,400 945,562 0.0210 0.440 0.420 0.440 0.400 0.440 2,249,620 0.4203 4.76%
2017-07-11 0 0.021 0.020 0.021 0.020 0.021 34,360,000 716,072 0.0208 0.420 0.400 0.420 0.400 0.420 1,718,000 0.4168 0.00%
2017-07-10 0 0.021 0.020 0.021 0.020 0.022 66,421,600 1,396,889 0.0210 0.420 0.400 0.420 0.400 0.440 3,321,080 0.4206 -4.55%
2017-07-07 0 0.022 0.021 0.022 0.020 0.022 110,576,000 2,306,768 0.0209 0.440 0.420 0.440 0.400 0.440 5,528,800 0.4172 4.76%
2017-07-06 0 0.021 0.020 0.021 0.020 0.021 57,640,210 1,183,451 0.0205 0.420 0.400 0.420 0.400 0.420 2,882,010 0.4106 0.00%
2017-07-05 0 0.021 0.020 0.021 0.020 0.022 143,400,800 2,992,433 0.0209 0.420 0.400 0.420 0.400 0.440 7,170,040 0.4174 0.00%
2017-07-04 0 0.021 0.021 0.022 0.021 0.022 45,632,000 972,416 0.0213 0.420 0.420 0.440 0.420 0.440 2,281,600 0.4262 -4.55%
2017-07-03 0 0.022 0.021 0.022 0.021 0.024 296,345,230 6,553,966 0.0221 0.440 0.420 0.440 0.420 0.480 14,817,262 0.4423 0.00%
2017-06-30 0 0.022 0.021 0.022 0.021 0.022 38,180,000 808,840 0.0212 0.440 0.420 0.440 0.420 0.440 1,909,000 0.4237 0.00%
2017-06-29 0 0.022 0.021 0.022 0.021 0.022 82,288,000 1,799,352 0.0219 0.440 0.420 0.440 0.420 0.440 4,114,400 0.4373 0.00%
2017-06-28 0 0.022 0.021 0.022 0.021 0.023 159,040,000 3,389,468 0.0213 0.440 0.420 0.440 0.420 0.460 7,952,000 0.4262 -4.35%
2017-06-27 0 0.023 0.022 0.023 0.020 0.025 524,848,000 11,786,620 0.0225 0.460 0.440 0.460 0.400 0.500 26,242,400 0.4491 -8.00%
2017-06-26 0 0.025 0.024 0.025 0.023 0.025 266,144,000 6,402,876 0.0241 0.500 0.480 0.500 0.460 0.500 13,307,200 0.4812 0.00%
2017-06-23 0 0.025 0.024 0.025 0.024 0.026 47,704,000 1,194,020 0.0250 0.500 0.480 0.500 0.480 0.520 2,385,200 0.5006 0.00%
2017-06-22 0 0.025 0.025 0.026 0.024 0.026 83,812,000 2,095,212 0.0250 0.500 0.500 0.520 0.480 0.520 4,190,600 0.5000 -3.85%
2017-06-21 0 0.026 0.025 0.026 0.024 0.026 213,364,000 5,335,984 0.0250 0.520 0.500 0.520 0.480 0.520 10,668,200 0.5002 0.00%
2017-06-20 0 0.026 0.025 0.026 0.025 0.026 87,840,000 2,210,124 0.0252 0.520 0.500 0.520 0.500 0.520 4,392,000 0.5032 0.00%
2017-06-19 0 0.026 0.025 0.026 0.025 0.026 9,994,050 257,077 0.0257 0.520 0.500 0.520 0.500 0.520 499,702 0.5145 4.00%
2017-06-16 0 0.025 0.025 0.026 0.025 0.026 23,601,280 596,967 0.0253 0.500 0.500 0.520 0.500 0.520 1,180,064 0.5059 0.00%
2017-06-15 0 0.025 0.025 0.026 0.025 0.026 24,392,000 624,544 0.0256 0.500 0.500 0.520 0.500 0.520 1,219,600 0.5121 -3.85%
2017-06-14 0 0.026 0.025 0.026 0.025 0.027 162,628,000 4,233,376 0.0260 0.520 0.500 0.520 0.500 0.540 8,131,400 0.5206 0.00%
2017-06-13 0 0.026 0.026 0.027 0.026 0.027 43,048,000 1,138,208 0.0264 0.520 0.520 0.540 0.520 0.540 2,152,400 0.5288 -3.70%
2017-06-12 0 0.027 0.026 0.027 0.025 0.029 403,740,000 10,882,544 0.0270 0.540 0.520 0.540 0.500 0.580 20,187,000 0.5391 8.00%
2017-06-09 0 0.025 0.025 0.026 0.025 0.027 77,484,000 2,007,456 0.0259 0.500 0.500 0.520 0.500 0.540 3,874,200 0.5182 -3.85%
2017-06-08 0 0.026 0.025 0.026 0.025 0.027 60,916,000 1,581,960 0.0260 0.520 0.500 0.520 0.500 0.540 3,045,800 0.5194 0.00%
2017-06-07 0 0.026 0.025 0.026 0.025 0.026 71,900,000 1,858,128 0.0258 0.520 0.500 0.520 0.500 0.520 3,595,000 0.5169 0.00%
2017-06-06 0 0.026 0.026 0.027 0.025 0.027 229,096,000 5,975,608 0.0261 0.520 0.520 0.540 0.500 0.540 11,454,800 0.5217 4.00%
2017-06-05 0 0.025 0.025 0.026 0.025 0.026 40,740,000 1,044,180 0.0256 0.500 0.500 0.520 0.500 0.520 2,037,000 0.5126 0.00%
2017-06-02 0 0.025 0.025 0.026 0.025 0.026 75,716,000 1,924,800 0.0254 0.500 0.500 0.520 0.500 0.520 3,785,800 0.5084 -3.85%
2017-06-01 0 0.026 0.025 0.026 0.025 0.027 179,984,904 4,681,796 0.0260 0.520 0.500 0.520 0.500 0.540 8,999,245 0.5202 0.00%
2017-05-31 0 0.026 0.026 0.027 0.026 0.027 80,476,000 2,133,360 0.0265 0.520 0.520 0.540 0.520 0.540 4,023,800 0.5302 -3.70%
2017-05-29 0 0.027 0.026 0.027 0.025 0.028 312,040,000 8,237,320 0.0264 0.540 0.520 0.540 0.500 0.560 15,602,000 0.5280 0.00%
2017-05-26 0 0.027 0.026 0.027 0.026 0.028 128,897,640 3,381,522 0.0262 0.540 0.520 0.540 0.520 0.560 6,444,882 0.5247 0.00%
2017-05-25 0 0.027 0.027 0.028 0.025 0.029 1,057,964,000 28,879,496 0.0273 0.540 0.540 0.560 0.500 0.580 52,898,200 0.5459 3.85%
2017-05-24 0 0.026 0.025 0.026 0.025 0.026 68,684,000 1,757,612 0.0256 0.520 0.500 0.520 0.500 0.520 3,434,200 0.5118 0.00%
2017-05-23 0 0.026 0.025 0.026 0.025 0.026 42,444,000 1,076,600 0.0254 0.520 0.500 0.520 0.500 0.520 2,122,200 0.5073 0.00%
2017-05-22 0 0.026 0.025 0.026 0.025 0.026 32,168,000 809,952 0.0252 0.520 0.500 0.520 0.500 0.520 1,608,400 0.5036 0.00%
2017-05-19 0 0.026 0.025 0.026 0.025 0.026 46,012,000 1,167,308 0.0254 0.520 0.500 0.520 0.500 0.520 2,300,600 0.5074 4.00%
2017-05-18 0 0.025 0.025 0.026 0.025 0.027 233,628,000 6,054,528 0.0259 0.500 0.500 0.520 0.500 0.540 11,681,400 0.5183 -7.41%
2017-05-17 0 0.027 0.027 0.028 0.024 0.028 566,622,000 14,928,544 0.0263 0.540 0.540 0.560 0.480 0.560 28,331,100 0.5269 8.00%
2017-05-16 0 0.025 0.024 0.025 0.024 0.025 30,500,000 751,756 0.0246 0.500 0.480 0.500 0.480 0.500 1,525,000 0.4930 0.00%
2017-05-15 0 0.025 0.024 0.025 0.024 0.025 40,552,000 985,056 0.0243 0.500 0.480 0.500 0.480 0.500 2,027,600 0.4858 0.00%
2017-05-12 0 0.025 0.024 0.025 0.024 0.025 142,508,000 3,425,312 0.0240 0.500 0.480 0.500 0.480 0.500 7,125,400 0.4807 0.00%
2017-05-11 0 0.025 0.024 0.025 0.024 0.025 77,744,000 1,884,972 0.0242 0.500 0.480 0.500 0.480 0.500 3,887,200 0.4849 4.17%
2017-05-10 0 0.024 0.024 0.025 0.024 0.025 92,016,000 2,213,208 0.0241 0.480 0.480 0.500 0.480 0.500 4,600,800 0.4810 -4.00%
2017-05-09 0 0.025 0.024 0.025 0.024 0.025 47,294,050 1,145,850 0.0242 0.500 0.480 0.500 0.480 0.500 2,364,702 0.4846 0.00%
2017-05-08 0 0.025 0.024 0.025 0.024 0.025 38,760,000 951,632 0.0246 0.500 0.480 0.500 0.480 0.500 1,938,000 0.4910 4.17%
2017-05-05 0 0.024 0.024 0.025 0.024 0.026 152,472,000 3,772,784 0.0247 0.480 0.480 0.500 0.480 0.520 7,623,600 0.4949 -7.69%
2017-05-04 0 0.026 0.025 0.026 0.025 0.026 34,728,000 870,480 0.0251 0.520 0.500 0.520 0.500 0.520 1,736,400 0.5013 0.00%
2017-05-02 0 0.026 0.025 0.026 0.025 0.026 27,884,900 707,329 0.0254 0.520 0.500 0.520 0.500 0.520 1,394,245 0.5073 4.00%
2017-04-28 0 0.025 0.025 0.026 0.025 0.026 43,424,000 1,108,148 0.0255 0.500 0.500 0.520 0.500 0.520 2,171,200 0.5104 -3.85%
2017-04-27 0 0.026 0.025 0.026 0.025 0.026 74,796,000 1,895,312 0.0253 0.520 0.500 0.520 0.500 0.520 3,739,800 0.5068 0.00%
2017-04-26 0 0.026 0.025 0.026 0.025 0.026 149,676,000 3,749,500 0.0251 0.520 0.500 0.520 0.500 0.520 7,483,800 0.5010 0.00%
2017-04-25 0 0.026 0.025 0.026 0.025 0.026 47,521,000 1,191,532 0.0251 0.520 0.500 0.520 0.500 0.520 2,376,050 0.5015 0.00%
2017-04-24 0 0.026 0.025 0.026 0.024 0.026 213,048,000 5,332,700 0.0250 0.520 0.500 0.520 0.480 0.520 10,652,400 0.5006 0.00%
2017-04-21 0 0.026 0.025 0.026 0.025 0.027 29,091,000 748,908 0.0257 0.520 0.500 0.520 0.500 0.540 1,454,550 0.5149 -3.70%
2017-04-20 0 0.027 0.026 0.027 0.026 0.027 130,380,000 3,393,996 0.0260 0.540 0.520 0.540 0.520 0.540 6,519,000 0.5206 0.00%
2017-04-19 0 0.027 0.026 0.027 0.026 0.028 53,800,000 1,446,152 0.0269 0.540 0.520 0.540 0.520 0.560 2,690,000 0.5376 0.00%
2017-04-18 0 0.027 0.026 0.027 0.026 0.028 140,096,000 3,774,828 0.0269 0.540 0.520 0.540 0.520 0.560 7,004,800 0.5389 0.00%
2017-04-13 0 0.027 0.026 0.027 0.025 0.027 162,988,000 4,215,604 0.0259 0.540 0.520 0.540 0.500 0.540 8,149,400 0.5173 8.00%
2017-04-12 0 0.025 0.025 0.026 0.025 0.026 52,888,000 1,344,352 0.0254 0.500 0.500 0.520 0.500 0.520 2,644,400 0.5084 -3.85%
2017-04-11 0 0.026 0.025 0.026 0.025 0.026 136,312,000 3,472,452 0.0255 0.520 0.500 0.520 0.500 0.520 6,815,600 0.5095 0.00%
2017-04-10 0 0.026 0.025 0.026 0.025 0.026 77,156,000 1,982,456 0.0257 0.520 0.500 0.520 0.500 0.520 3,857,800 0.5139 0.00%
2017-04-07 0 0.026 0.026 0.027 0.026 0.027 134,848,000 3,509,156 0.0260 0.520 0.520 0.540 0.520 0.540 6,742,400 0.5205 0.00%
2017-04-06 0 0.026 0.026 0.027 0.026 0.027 74,108,000 1,946,996 0.0263 0.520 0.520 0.540 0.520 0.540 3,705,400 0.5254 0.00%
2017-04-05 0 0.026 0.026 0.027 0.025 0.027 69,660,000 1,812,096 0.0260 0.520 0.520 0.540 0.500 0.540 3,483,000 0.5203 0.00%
2017-04-03 0 0.026 0.026 0.027 0.025 0.027 71,724,000 1,870,008 0.0261 0.520 0.520 0.540 0.500 0.540 3,586,200 0.5214 -3.70%
2017-03-31 0 0.027 0.026 0.027 0.025 0.027 246,864,410 6,447,576 0.0261 0.540 0.520 0.540 0.500 0.540 12,343,220 0.5224 -3.57%
2017-03-30 0 0.028 0.027 0.028 0.026 0.028 63,023,000 1,701,282 0.0270 0.560 0.540 0.560 0.520 0.560 3,151,150 0.5399 3.70%
2017-03-29 0 0.027 0.027 0.028 0.027 0.028 57,764,000 1,567,520 0.0271 0.540 0.540 0.560 0.540 0.560 2,888,200 0.5427 -3.57%
2017-03-28 0 0.028 0.027 0.028 0.027 0.028 107,308,000 2,901,664 0.0270 0.560 0.540 0.560 0.540 0.560 5,365,400 0.5408 0.00%
2017-03-27 0 0.028 0.027 0.028 0.027 0.028 153,784,000 4,169,244 0.0271 0.560 0.540 0.560 0.540 0.560 7,689,200 0.5422 3.70%
2017-03-24 0 0.027 0.027 0.028 0.027 0.028 42,788,000 1,169,024 0.0273 0.540 0.540 0.560 0.540 0.560 2,139,400 0.5464 -3.57%
2017-03-23 0 0.028 0.027 0.028 0.027 0.028 61,652,000 1,711,136 0.0278 0.560 0.540 0.560 0.540 0.560 3,082,600 0.5551 0.00%
2017-03-22 0 0.028 0.027 0.028 0.027 0.028 230,872,000 6,455,516 0.0280 0.560 0.540 0.560 0.540 0.560 11,543,600 0.5592 0.00%
2017-03-21 0 0.028 0.028 0.029 0.028 0.029 79,368,400 2,246,685 0.0283 0.560 0.560 0.580 0.560 0.580 3,968,420 0.5661 -3.45%
2017-03-20 0 0.029 0.028 0.029 0.028 0.029 133,194,460 3,756,681 0.0282 0.580 0.560 0.580 0.560 0.580 6,659,723 0.5641 3.57%
2017-03-17 0 0.028 0.028 0.029 0.028 0.029 67,596,000 1,904,456 0.0282 0.560 0.560 0.580 0.560 0.580 3,379,800 0.5635 -3.45%
2017-03-16 0 0.029 0.028 0.029 0.028 0.029 62,548,000 1,764,144 0.0282 0.580 0.560 0.580 0.560 0.580 3,127,400 0.5641 0.00%
2017-03-15 0 0.029 0.028 0.029 0.028 0.029 79,536,000 2,277,308 0.0286 0.580 0.560 0.580 0.560 0.580 3,976,800 0.5726 0.00%
2017-03-14 0 0.029 0.029 0.030 0.028 0.030 266,192,000 7,742,196 0.0291 0.580 0.580 0.600 0.560 0.600 13,309,600 0.5817 0.00%
2017-03-13 0 0.029 0.028 0.029 0.028 0.030 119,104,000 3,442,056 0.0289 0.580 0.560 0.580 0.560 0.600 5,955,200 0.5780 0.00%
2017-03-10 0 0.029 0.028 0.029 0.028 0.029 31,232,000 895,500 0.0287 0.580 0.560 0.580 0.560 0.580 1,561,600 0.5735 0.00%
2017-03-09 0 0.029 0.028 0.029 0.028 0.030 215,044,000 6,221,144 0.0289 0.580 0.560 0.580 0.560 0.600 10,752,200 0.5786 -3.33%
2017-03-08 0 0.030 0.029 0.030 0.029 0.030 46,688,000 1,363,644 0.0292 0.600 0.580 0.600 0.580 0.600 2,334,400 0.5842 0.00%
2017-03-07 0 0.030 0.029 0.030 0.029 0.030 58,840,000 1,710,028 0.0291 0.600 0.580 0.600 0.580 0.600 2,942,000 0.5812 0.00%
2017-03-06 0 0.030 0.029 0.030 0.028 0.030 223,114,050 6,477,347 0.0290 0.600 0.580 0.600 0.560 0.600 11,155,702 0.5806 0.00%
2017-03-03 0 0.030 0.029 0.030 0.029 0.030 139,740,000 4,068,624 0.0291 0.600 0.580 0.600 0.580 0.600 6,987,000 0.5823 0.00%
2017-03-02 0 0.030 0.029 0.030 0.029 0.030 124,968,000 3,700,588 0.0296 0.600 0.580 0.600 0.580 0.600 6,248,400 0.5922 0.00%
2017-03-01 0 0.030 0.029 0.030 0.029 0.031 141,552,000 4,248,812 0.0300 0.600 0.580 0.600 0.580 0.620 7,077,600 0.6003 -3.23%
2017-02-28 0 0.031 0.030 0.031 0.029 0.031 441,526,500 13,249,103 0.0300 0.620 0.600 0.620 0.580 0.620 22,076,325 0.6001 0.00%
2017-02-27 0 0.031 0.030 0.031 0.030 0.032 119,660,000 3,655,412 0.0305 0.620 0.600 0.620 0.600 0.640 5,983,000 0.6110 0.00%
2017-02-24 0 0.031 0.031 0.032 0.030 0.033 886,648,000 28,265,988 0.0319 0.620 0.620 0.640 0.600 0.660 44,332,400 0.6376 0.00%
2017-02-23 0 0.031 0.030 0.031 0.029 0.031 255,744,000 7,671,396 0.0300 0.620 0.600 0.620 0.580 0.620 12,787,200 0.5999 3.33%
2017-02-22 0 0.030 0.030 0.031 0.030 0.031 378,356,000 11,383,996 0.0301 0.600 0.600 0.620 0.600 0.620 18,917,800 0.6018 -3.23%
2017-02-21 0 0.031 0.030 0.031 0.030 0.031 267,732,000 8,132,820 0.0304 0.620 0.600 0.620 0.600 0.620 13,386,600 0.6075 0.00%
2017-02-20 0 0.031 0.030 0.031 0.030 0.032 795,494,650 24,531,872 0.0308 0.620 0.600 0.620 0.600 0.640 39,774,732 0.6168 -3.13%
2017-02-17 0 0.032 0.031 0.032 0.031 0.034 881,917,470 28,511,155 0.0323 0.640 0.620 0.640 0.620 0.680 44,095,874 0.6466 -5.88%
2017-02-16 0 0.034 0.033 0.034 0.031 0.035 959,068,000 31,392,240 0.0327 0.680 0.660 0.680 0.620 0.700 47,953,400 0.6546 6.25%
2017-02-15 0 0.032 0.032 0.033 0.031 0.037 2,787,944,100 92,879,422 0.0333 0.640 0.640 0.660 0.620 0.740 139,397,205 0.6663 -8.57%
2017-02-14 0 0.035 0.035 0.036 0.026 0.037 3,858,232,000 122,736,500 0.0318 0.700 0.700 0.720 0.520 0.740 192,911,600 0.6362 34.62%
2017-02-13 0 0.026 0.026 0.027 0.026 0.027 172,792,000 4,536,840 0.0263 0.520 0.520 0.540 0.520 0.540 8,639,600 0.5251 -3.70%
2017-02-10 0 0.027 0.026 0.027 0.025 0.028 1,144,124,000 30,010,892 0.0262 0.540 0.520 0.540 0.500 0.560 57,206,200 0.5246 0.00%
2017-02-09 0 0.027 0.026 0.027 0.026 0.027 321,580,000 8,588,928 0.0267 0.540 0.520 0.540 0.520 0.540 16,079,000 0.5342 3.85%
2017-02-08 0 0.026 0.026 0.027 0.026 0.027 141,980,000 3,759,204 0.0265 0.520 0.520 0.540 0.520 0.540 7,099,000 0.5295 -3.70%
2017-02-07 0 0.027 0.026 0.027 0.026 0.028 460,828,820 12,470,022 0.0271 0.540 0.520 0.540 0.520 0.560 23,041,441 0.5412 -3.57%
2017-02-06 0 0.028 0.027 0.028 0.026 0.028 368,392,000 9,941,864 0.0270 0.560 0.540 0.560 0.520 0.560 18,419,600 0.5397 7.69%
2017-02-03 0 0.026 0.026 0.027 0.026 0.027 191,402,000 5,087,266 0.0266 0.520 0.520 0.540 0.520 0.540 9,570,100 0.5316 0.00%
2017-02-02 0 0.026 0.026 0.027 0.026 0.028 542,120,000 14,644,592 0.0270 0.520 0.520 0.540 0.520 0.560 27,106,000 0.5403 0.00%
2017-02-01 0 0.026 0.026 0.027 0.026 0.027 236,896,000 6,291,624 0.0266 0.520 0.520 0.540 0.520 0.540 11,844,800 0.5312 0.00%
2017-01-27 0 0.026 0.026 0.027 0.025 0.027 280,136,000 7,317,732 0.0261 0.520 0.520 0.540 0.500 0.540 14,006,800 0.5224 4.00%
2017-01-26 0 0.025 0.025 0.026 0.024 0.026 762,617,200 19,182,200 0.0252 0.500 0.500 0.520 0.480 0.520 38,130,860 0.5031 -3.85%
2017-01-25 0 0.026 0.025 0.026 0.025 0.028 1,024,300,000 26,542,804 0.0259 0.520 0.500 0.520 0.500 0.560 51,215,000 0.5183 -7.14%
2017-01-24 0 0.028 0.027 0.028 0.025 0.029 1,487,588,000 40,011,276 0.0269 0.560 0.540 0.560 0.500 0.580 74,379,400 0.5379 3.70%
2017-01-23 0 0.027 0.027 0.028 0.024 0.031 4,426,784,000 121,662,788 0.0275 0.540 0.540 0.560 0.480 0.620 221,339,200 0.5497 -10.00%
2017-01-20 0 0.030 0.029 0.030 0.029 0.042 3,918,315,980 132,522,166 0.0338 0.600 0.580 0.600 0.580 0.840 195,915,799 0.6764 -28.57%
2017-01-19 0 0.042 0.041 0.042 0.040 0.053 985,172,000 46,260,868 0.0470 0.840 0.820 0.840 0.800 1.060 49,258,600 0.9391 -19.23%
2017-01-18 0 0.052 0.052 0.053 0.051 0.053 116,040,000 6,015,228 0.0518 1.040 1.040 1.060 1.020 1.060 5,802,000 1.0368 0.00%
2017-01-17 0 0.052 0.052 0.053 0.051 0.058 500,596,000 27,147,548 0.0542 1.040 1.040 1.060 1.020 1.160 25,029,800 1.0846 0.00%
2017-01-16 0 0.052 0.051 0.052 0.051 0.055 235,916,000 12,533,676 0.0531 1.040 1.020 1.040 1.020 1.100 11,795,800 1.0626 -1.89%
2017-01-13 0 0.053 0.053 0.054 0.052 0.054 153,988,000 8,125,004 0.0528 1.060 1.060 1.080 1.040 1.080 7,699,400 1.0553 0.00%
2017-01-12 0 0.053 0.052 0.053 0.051 0.054 164,444,000 8,587,060 0.0522 1.060 1.040 1.060 1.020 1.080 8,222,200 1.0444 0.00%
2017-01-11 0 0.053 0.052 0.053 0.049 0.058 730,420,000 38,546,144 0.0528 1.060 1.040 1.060 0.980 1.160 36,521,000 1.0555 -8.62%
2017-01-10 0 0.058 0.058 0.059 0.057 0.062 362,308,000 21,372,176 0.0590 1.160 1.160 1.180 1.140 1.240 18,115,400 1.1798 -6.45%
2017-01-09 0 0.062 0.061 0.062 0.060 0.065 663,052,000 41,027,940 0.0619 1.240 1.220 1.240 1.200 1.300 33,152,600 1.2375 -1.59%
2017-01-06 0 0.063 0.062 0.063 0.061 0.063 390,372,000 24,218,656 0.0620 1.260 1.240 1.260 1.220 1.260 19,518,600 1.2408 0.00%
2017-01-05 0 0.063 0.062 0.063 0.062 0.063 123,528,000 7,680,300 0.0622 1.260 1.240 1.260 1.240 1.260 6,176,400 1.2435 1.61%
2017-01-04 0 0.062 0.062 0.063 0.062 0.063 104,412,100 6,488,773 0.0621 1.240 1.240 1.260 1.240 1.260 5,220,605 1.2429 0.00%
2017-01-03 0 0.062 0.062 0.063 0.060 0.063 127,785,000 7,910,073 0.0619 1.240 1.240 1.260 1.200 1.260 6,389,250 1.2380 0.00%
2016-12-30 0 0.062 0.061 0.062 0.061 0.065 418,924,000 26,377,980 0.0630 1.240 1.220 1.240 1.220 1.300 20,946,200 1.2593 -4.62%
2016-12-29 0 0.065 0.064 0.065 0.062 0.065 409,466,000 25,904,676 0.0633 1.300 1.280 1.300 1.240 1.300 20,473,300 1.2653 4.84%
2016-12-28 0 0.062 0.061 0.062 0.058 0.062 394,748,500 23,928,522 0.0606 1.240 1.220 1.240 1.160 1.240 19,737,425 1.2123 6.90%
2016-12-23 0 0.058 0.058 0.059 0.056 0.059 242,988,000 14,006,752 0.0576 1.160 1.160 1.180 1.120 1.180 12,149,400 1.1529 1.75%
2016-12-22 0 0.057 0.056 0.057 0.055 0.058 84,072,000 4,733,712 0.0563 1.140 1.120 1.140 1.100 1.160 4,203,600 1.1261 -1.72%
2016-12-21 0 0.058 0.056 0.058 0.056 0.059 238,623,450 13,796,497 0.0578 1.160 1.120 1.160 1.120 1.180 11,931,172 1.1563 1.75%
2016-12-20 0 0.057 0.056 0.057 0.054 0.058 322,102,600 18,168,886 0.0564 1.140 1.120 1.140 1.080 1.160 16,105,130 1.1281 3.64%
2016-12-19 0 0.055 0.054 0.055 0.051 0.056 335,792,000 18,175,964 0.0541 1.100 1.080 1.100 1.020 1.120 16,789,600 1.0826 7.84%
2016-12-16 0 0.051 0.050 0.051 0.050 0.052 1,104,996,000 37,630,392 0.0341 1.020 1.000 1.020 1.000 1.040 55,249,800 0.6811 0.00%
2016-12-15 0 0.051 0.050 0.051 0.050 0.052 76,028,100 3,836,496 0.0505 1.020 1.000 1.020 1.000 1.040 3,801,405 1.0092 0.00%
2016-12-14 0 0.051 0.050 0.051 0.045 0.051 102,428,000 4,937,872 0.0482 1.020 1.000 1.020 0.900 1.020 5,121,400 0.9642 10.87%
2016-12-13 0 0.046 0.046 0.047 0.045 0.047 60,528,000 2,779,948 0.0459 0.920 0.920 0.940 0.900 0.940 3,026,400 0.9186 2.22%
2016-12-12 0 0.045 0.044 0.045 0.044 0.049 216,324,000 9,999,968 0.0462 0.900 0.880 0.900 0.880 0.980 10,816,200 0.9245 -8.16%
2016-12-09 0 0.049 0.048 0.049 0.048 0.051 119,280,000 5,910,256 0.0495 0.980 0.960 0.980 0.960 1.020 5,964,000 0.9910 -3.92%
2016-12-08 0 0.051 0.050 0.051 0.050 0.053 95,376,000 4,899,848 0.0514 1.020 1.000 1.020 1.000 1.060 4,768,800 1.0275 -3.77%
2016-12-07 0 0.053 0.052 0.053 0.052 0.054 32,124,000 1,697,060 0.0528 1.060 1.040 1.060 1.040 1.080 1,606,200 1.0566 -1.85%
2016-12-06 0 0.054 0.053 0.054 0.052 0.055 121,716,000 6,478,588 0.0532 1.080 1.060 1.080 1.040 1.100 6,085,800 1.0645 0.00%
2016-12-05 0 0.054 0.053 0.054 0.053 0.054 46,180,000 2,481,004 0.0537 1.080 1.060 1.080 1.060 1.080 2,309,000 1.0745 0.00%
2016-12-02 0 0.054 0.053 0.054 0.052 0.054 79,468,000 4,207,452 0.0529 1.080 1.060 1.080 1.040 1.080 3,973,400 1.0589 1.89%
2016-12-01 0 0.053 0.053 0.054 0.053 0.055 32,244,000 1,743,500 0.0541 1.060 1.060 1.080 1.060 1.100 1,612,200 1.0814 0.00%
2016-11-30 0 0.053 0.053 0.055 0.053 0.055 45,536,000 2,467,164 0.0542 1.060 1.060 1.100 1.060 1.100 2,276,800 1.0836 -1.85%
2016-11-29 0 0.054 0.054 0.055 0.053 0.055 44,864,000 2,424,620 0.0540 1.080 1.080 1.100 1.060 1.100 2,243,200 1.0809 1.89%
2016-11-28 0 0.053 0.053 0.054 0.053 0.054 48,660,000 2,611,476 0.0537 1.060 1.060 1.080 1.060 1.080 2,433,000 1.0734 1.92%
2016-11-25 0 0.052 0.052 0.053 0.052 0.054 37,684,000 2,004,184 0.0532 1.040 1.040 1.060 1.040 1.080 1,884,200 1.0637 -3.70%
2016-11-24 0 0.054 0.053 0.054 0.053 0.055 125,792,000 6,747,776 0.0536 1.080 1.060 1.080 1.060 1.100 6,289,600 1.0728 0.00%
2016-11-23 0 0.054 0.054 0.055 0.054 0.056 79,228,000 4,355,012 0.0550 1.080 1.080 1.100 1.080 1.120 3,961,400 1.0994 -1.82%
2016-11-22 0 0.055 0.055 0.056 0.055 0.057 144,872,920 8,065,134 0.0557 1.100 1.100 1.120 1.100 1.140 7,243,646 1.1134 -1.79%
2016-11-21 0 0.056 0.055 0.056 0.053 0.058 254,932,000 14,291,964 0.0561 1.120 1.100 1.120 1.060 1.160 12,746,600 1.1212 5.66%
2016-11-18 0 0.053 0.053 0.054 0.052 0.054 114,276,000 6,083,156 0.0532 1.060 1.060 1.080 1.040 1.080 5,713,800 1.0646 1.92%
2016-11-17 0 0.052 0.052 0.053 0.052 0.054 130,564,000 6,911,212 0.0529 1.040 1.040 1.060 1.040 1.080 6,528,200 1.0587 -1.89%
2016-11-16 0 0.053 0.053 0.054 0.053 0.054 60,889,420 3,255,516 0.0535 1.060 1.060 1.080 1.060 1.080 3,044,471 1.0693 -1.85%
2016-11-15 0 0.054 0.053 0.054 0.053 0.055 190,388,000 10,287,596 0.0540 1.080 1.060 1.080 1.060 1.100 9,519,400 1.0807 0.00%
2016-11-14 0 0.054 0.054 0.055 0.054 0.056 359,564,100 19,665,796 0.0547 1.080 1.080 1.100 1.080 1.120 17,978,205 1.0939 -1.82%
2016-11-11 0 0.055 0.054 0.055 0.053 0.055 114,388,000 6,229,748 0.0545 1.100 1.080 1.100 1.060 1.100 5,719,400 1.0892 1.85%
2016-11-10 0 0.054 0.053 0.054 0.053 0.055 174,028,000 9,391,324 0.0540 1.080 1.060 1.080 1.060 1.100 8,701,400 1.0793 -1.82%
2016-11-09 0 0.055 0.053 0.054 0.051 0.055 560,416,000 29,910,584 0.0534 1.100 1.060 1.080 1.020 1.100 28,020,800 1.0674 5.77%
2016-11-08 0 0.052 0.051 0.052 0.048 0.052 457,454,050 22,941,640 0.0502 1.040 1.020 1.040 0.960 1.040 22,872,702 1.0030 8.33%
2016-11-07 0 0.048 0.048 0.049 0.048 0.050 66,152,000 3,233,156 0.0489 0.960 0.960 0.980 0.960 1.000 3,307,600 0.9775 -2.04%
2016-11-04 0 0.049 0.049 0.050 0.048 0.050 95,300,000 4,663,392 0.0489 0.980 0.980 1.000 0.960 1.000 4,765,000 0.9787 4.26%
2016-11-03 0 0.047 0.047 0.048 0.047 0.050 123,710,520 5,936,372 0.0480 0.940 0.940 0.960 0.940 1.000 6,185,526 0.9597 -4.08%
2016-11-02 0 0.049 0.048 0.049 0.045 0.050 284,440,000 13,626,140 0.0479 0.980 0.960 0.980 0.900 1.000 14,222,000 0.9581 6.52%
2016-11-01 0 0.046 0.045 0.046 0.045 0.047 63,088,000 2,893,996 0.0459 0.920 0.900 0.920 0.900 0.940 3,154,400 0.9174 0.00%
2016-10-31 0 0.046 0.045 0.046 0.045 0.047 87,608,000 4,029,580 0.0460 0.920 0.900 0.920 0.900 0.940 4,380,400 0.9199 -2.13%
2016-10-28 0 0.047 0.047 0.048 0.046 0.048 84,076,000 3,952,588 0.0470 0.940 0.940 0.960 0.920 0.960 4,203,800 0.9402 0.00%
2016-10-27 0 0.047 0.047 0.048 0.047 0.048 42,364,000 2,013,636 0.0475 0.940 0.940 0.960 0.940 0.960 2,118,200 0.9506 0.00%
2016-10-26 0 0.047 0.047 0.048 0.047 0.049 52,284,000 2,503,540 0.0479 0.940 0.940 0.960 0.940 0.980 2,614,200 0.9577 -2.08%
2016-10-25 0 0.048 0.047 0.048 0.047 0.049 128,756,000 6,199,464 0.0481 0.960 0.940 0.960 0.940 0.980 6,437,800 0.9630 -2.04%
2016-10-24 0 0.049 0.048 0.049 0.048 0.050 81,948,000 4,016,176 0.0490 0.980 0.960 0.980 0.960 1.000 4,097,400 0.9802 2.08%
2016-10-20 0 0.048 0.048 0.049 0.048 0.049 68,968,000 3,356,256 0.0487 0.960 0.960 0.980 0.960 0.980 3,448,400 0.9733 -2.04%
2016-10-19 0 0.049 0.048 0.049 0.048 0.050 125,379,350 6,173,641 0.0492 0.980 0.960 0.980 0.960 1.000 6,268,968 0.9848 0.00%
2016-10-18 0 0.049 0.049 0.050 0.049 0.051 183,896,000 9,105,144 0.0495 0.980 0.980 1.000 0.980 1.020 9,194,800 0.9902 0.00%
2016-10-17 0 0.049 0.048 0.049 0.048 0.050 93,252,000 4,599,688 0.0493 0.980 0.960 0.980 0.960 1.000 4,662,600 0.9865 0.00%
2016-10-14 0 0.049 0.049 0.050 0.047 0.050 238,616,000 11,599,104 0.0486 0.980 0.980 1.000 0.940 1.000 11,930,800 0.9722 -2.00%
2016-10-13 0 0.050 0.049 0.050 0.048 0.050 139,880,000 6,879,496 0.0492 1.000 0.980 1.000 0.960 1.000 6,994,000 0.9836 0.00%
2016-10-12 0 0.050 0.049 0.050 0.049 0.051 169,356,000 8,421,132 0.0497 1.000 0.980 1.000 0.980 1.020 8,467,800 0.9945 0.00%
2016-10-11 0 0.050 0.049 0.050 0.047 0.051 505,012,400 24,864,620 0.0492 1.000 0.980 1.000 0.940 1.020 25,250,620 0.9847 6.38%
2016-10-07 0 0.047 0.046 0.047 0.044 0.047 139,992,000 6,406,508 0.0458 0.940 0.920 0.940 0.880 0.940 6,999,600 0.9153 4.44%
2016-10-06 0 0.045 0.044 0.045 0.044 0.045 80,512,000 3,571,812 0.0444 0.900 0.880 0.900 0.880 0.900 4,025,600 0.8873 0.00%
2016-10-05 0 0.045 0.044 0.045 0.043 0.046 147,796,000 6,516,448 0.0441 0.900 0.880 0.900 0.860 0.920 7,389,800 0.8818 -2.17%
2016-10-04 0 0.046 0.045 0.046 0.045 0.048 213,252,000 9,781,088 0.0459 0.920 0.900 0.920 0.900 0.960 10,662,600 0.9173 -2.13%
2016-10-03 0 0.047 0.047 0.048 0.046 0.049 234,748,000 11,264,552 0.0480 0.940 0.940 0.960 0.920 0.980 11,737,400 0.9597 2.17%
2016-09-30 0 0.046 0.045 0.046 0.044 0.047 328,233,790 15,011,452 0.0457 0.920 0.900 0.920 0.880 0.940 16,411,690 0.9147 0.00%
2016-09-29 0 0.046 0.045 0.046 0.041 0.046 592,284,000 25,920,408 0.0438 0.920 0.900 0.920 0.820 0.920 29,614,200 0.8753 2.22%
2016-09-28 0 0.045 0.044 0.045 0.040 0.046 639,136,000 27,262,724 0.0427 0.900 0.880 0.900 0.800 0.920 31,956,800 0.8531 12.50%
2016-09-27 0 0.040 0.039 0.040 0.038 0.040 152,224,820 5,944,835 0.0391 0.800 0.780 0.800 0.760 0.800 7,611,241 0.7811 2.56%
2016-09-26 0 0.039 0.038 0.039 0.036 0.039 391,180,000 14,882,916 0.0380 0.780 0.760 0.780 0.720 0.780 19,559,000 0.7609 5.41%
2016-09-23 0 0.037 0.036 0.037 0.036 0.037 36,808,000 1,358,520 0.0369 0.740 0.720 0.740 0.720 0.740 1,840,400 0.7382 0.00%
2016-09-22 0 0.037 0.036 0.037 0.036 0.037 105,456,000 3,837,464 0.0364 0.740 0.720 0.740 0.720 0.740 5,272,800 0.7278 2.78%
2016-09-21 0 0.036 0.035 0.036 0.035 0.036 54,240,040 1,945,113 0.0359 0.720 0.700 0.720 0.700 0.720 2,712,002 0.7172 0.00%
2016-09-20 0 0.036 0.035 0.036 0.035 0.036 87,356,000 3,129,840 0.0358 0.720 0.700 0.720 0.700 0.720 4,367,800 0.7166 2.86%
2016-09-19 0 0.035 0.035 0.036 0.035 0.036 114,276,000 4,110,204 0.0360 0.700 0.700 0.720 0.700 0.720 5,713,800 0.7193 0.00%
2016-09-15 0 0.035 0.035 0.036 0.035 0.036 35,556,000 1,269,068 0.0357 0.700 0.700 0.720 0.700 0.720 1,777,800 0.7138 -2.78%
2016-09-14 0 0.036 0.035 0.036 0.035 0.036 80,471,930 2,825,982 0.0351 0.720 0.700 0.720 0.700 0.720 4,023,596 0.7024 0.00%
2016-09-13 0 0.036 0.035 0.036 0.035 0.036 112,868,000 4,022,692 0.0356 0.720 0.700 0.720 0.700 0.720 5,643,400 0.7128 0.00%
2016-09-12 0 0.036 0.035 0.036 0.035 0.037 259,200,000 9,254,380 0.0357 0.720 0.700 0.720 0.700 0.740 12,960,000 0.7141 -2.70%
2016-09-09 0 0.037 0.036 0.037 0.035 0.038 567,737,366 20,697,296 0.0365 0.740 0.720 0.740 0.700 0.760 28,386,868 0.7291 5.71%
2016-09-08 0 0.035 0.034 0.035 0.034 0.036 240,041,230 8,266,120 0.0344 0.700 0.680 0.700 0.680 0.720 12,002,062 0.6887 0.00%
2016-09-07 0 0.035 0.034 0.035 0.034 0.036 245,408,000 8,582,008 0.0350 0.700 0.680 0.700 0.680 0.720 12,270,400 0.6994 0.00%
2016-09-06 0 0.035 0.034 0.035 0.034 0.035 196,518,100 6,733,130 0.0343 0.700 0.680 0.700 0.680 0.700 9,825,905 0.6852 0.00%
2016-09-05 0 0.035 0.034 0.035 0.034 0.035 14,062,600 485,112 0.0345 0.700 0.680 0.700 0.680 0.700 703,130 0.6899 0.00%
2016-09-02 0 0.035 0.034 0.035 0.034 0.035 49,440,000 1,714,076 0.0347 0.700 0.680 0.700 0.680 0.700 2,472,000 0.6934 2.94%
2016-09-01 0 0.034 0.034 0.035 0.033 0.035 191,336,000 6,503,944 0.0340 0.680 0.680 0.700 0.660 0.700 9,566,800 0.6798 -2.86%
2016-08-31 0 0.035 0.034 0.035 0.034 0.035 44,533,000 1,522,284 0.0342 0.700 0.680 0.700 0.680 0.700 2,226,650 0.6837 0.00%
2016-08-30 0 0.035 0.034 0.035 0.034 0.035 46,449,350 1,616,885 0.0348 0.700 0.680 0.700 0.680 0.700 2,322,468 0.6962 0.00%
2016-08-29 0 0.035 0.034 0.035 0.034 0.036 38,620,000 1,349,452 0.0349 0.700 0.680 0.700 0.680 0.720 1,931,000 0.6988 0.00%
2016-08-26 0 0.035 0.035 0.036 0.035 0.036 39,580,000 1,390,708 0.0351 0.700 0.700 0.720 0.700 0.720 1,979,000 0.7027 -2.78%
2016-08-25 0 0.036 0.035 0.036 0.034 0.036 77,108,000 2,698,036 0.0350 0.720 0.700 0.720 0.680 0.720 3,855,400 0.6998 2.86%
2016-08-24 0 0.035 0.035 0.036 0.035 0.036 25,760,000 910,740 0.0354 0.700 0.700 0.720 0.700 0.720 1,288,000 0.7071 -2.78%
2016-08-23 0 0.036 0.035 0.036 0.035 0.037 60,592,000 2,187,252 0.0361 0.720 0.700 0.720 0.700 0.740 3,029,600 0.7220 0.00%
2016-08-22 0 0.036 0.036 0.037 0.035 0.036 127,900,000 4,600,244 0.0360 0.720 0.720 0.740 0.700 0.720 6,395,000 0.7194 2.86%
2016-08-19 0 0.035 0.035 0.036 0.034 0.036 40,624,000 1,422,104 0.0350 0.700 0.700 0.720 0.680 0.720 2,031,200 0.7001 0.00%
2016-08-18 0 0.035 0.035 0.036 0.035 0.036 33,772,000 1,182,724 0.0350 0.700 0.700 0.720 0.700 0.720 1,688,600 0.7004 0.00%
2016-08-17 0 0.035 0.035 0.036 0.035 0.036 80,953,480 2,847,256 0.0352 0.700 0.700 0.720 0.700 0.720 4,047,674 0.7034 -2.78%
2016-08-16 0 0.036 0.035 0.036 0.034 0.036 55,137,650 1,928,562 0.0350 0.720 0.700 0.720 0.680 0.720 2,756,882 0.6995 2.86%
2016-08-15 0 0.035 0.034 0.035 0.034 0.036 276,582,080 9,573,662 0.0346 0.700 0.680 0.700 0.680 0.720 13,829,104 0.6923 0.00%
2016-08-12 0 0.035 0.035 0.036 0.035 0.037 400,872,000 14,212,032 0.0355 0.700 0.700 0.720 0.700 0.740 20,043,600 0.7091 -5.41%
2016-08-11 0 0.037 0.036 0.037 0.035 0.037 61,068,000 2,209,496 0.0362 0.740 0.720 0.740 0.700 0.740 3,053,400 0.7236 2.78%
2016-08-10 0 0.036 0.036 0.037 0.036 0.037 34,460,000 1,247,608 0.0362 0.720 0.720 0.740 0.720 0.740 1,723,000 0.7241 -2.70%
2016-08-09 0 0.037 0.036 0.037 0.036 0.037 99,880,000 3,628,904 0.0363 0.740 0.720 0.740 0.720 0.740 4,994,000 0.7267 0.00%
2016-08-08 0 0.037 0.036 0.037 0.036 0.037 136,500,000 4,942,224 0.0362 0.740 0.720 0.740 0.720 0.740 6,825,000 0.7241 2.78%
2016-08-05 0 0.036 0.036 0.037 0.035 0.039 343,956,000 12,511,644 0.0364 0.720 0.720 0.740 0.700 0.780 17,197,800 0.7275 -5.26%
2016-08-04 0 0.038 0.038 0.039 0.037 0.039 50,724,000 1,917,400 0.0378 0.760 0.760 0.780 0.740 0.780 2,536,200 0.7560 2.70%
2016-08-03 0 0.037 0.037 0.038 0.037 0.039 50,096,000 1,894,264 0.0378 0.740 0.740 0.760 0.740 0.780 2,504,800 0.7563 -5.13%
2016-08-01 0 0.039 0.038 0.039 0.038 0.039 89,828,000 3,442,540 0.0383 0.780 0.760 0.780 0.760 0.780 4,491,400 0.7665 0.00%
2016-07-29 0 0.039 0.038 0.039 0.038 0.040 91,716,000 3,611,328 0.0394 0.780 0.760 0.780 0.760 0.800 4,585,800 0.7875 -2.50%
2016-07-28 0 0.040 0.039 0.040 0.039 0.042 76,292,000 3,090,892 0.0405 0.800 0.780 0.800 0.780 0.840 3,814,600 0.8103 -4.76%
2016-07-27 0 0.042 0.041 0.042 0.039 0.042 227,756,000 9,265,880 0.0407 0.840 0.820 0.840 0.780 0.840 11,387,800 0.8137 7.69%
2016-07-26 0 0.039 0.039 0.040 0.039 0.040 123,052,000 4,822,628 0.0392 0.780 0.780 0.800 0.780 0.800 6,152,600 0.7838 0.00%
2016-07-25 0 0.039 0.038 0.039 0.038 0.039 107,604,000 4,165,308 0.0387 0.780 0.760 0.780 0.760 0.780 5,380,200 0.7742 2.63%
2016-07-22 0 0.038 0.038 0.039 0.038 0.039 65,140,000 2,480,232 0.0381 0.760 0.760 0.780 0.760 0.780 3,257,000 0.7615 -2.56%
2016-07-21 0 0.039 0.038 0.039 0.038 0.039 55,412,000 2,138,752 0.0386 0.780 0.760 0.780 0.760 0.780 2,770,600 0.7719 2.63%
2016-07-20 0 0.038 0.038 0.039 0.038 0.039 117,288,000 4,459,412 0.0380 0.760 0.760 0.780 0.760 0.780 5,864,400 0.7604 0.00%
2016-07-19 0 0.038 0.038 0.039 0.038 0.040 170,496,000 6,565,580 0.0385 0.760 0.760 0.780 0.760 0.800 8,524,800 0.7702 0.00%
2016-07-18 0 0.038 0.038 0.039 0.038 0.039 55,964,000 2,139,788 0.0382 0.760 0.760 0.780 0.760 0.780 2,798,200 0.7647 -2.56%
2016-07-15 0 0.039 0.038 0.039 0.038 0.039 53,968,000 2,070,664 0.0384 0.780 0.760 0.780 0.760 0.780 2,698,400 0.7674 2.63%
2016-07-14 0 0.038 0.037 0.038 0.037 0.039 39,704,000 1,496,244 0.0377 0.760 0.740 0.760 0.740 0.780 1,985,200 0.7537 0.00%
2016-07-13 0 0.038 0.038 0.039 0.038 0.040 76,246,550 2,926,586 0.0384 0.760 0.760 0.780 0.760 0.800 3,812,328 0.7677 -2.56%
2016-07-12 0 0.039 0.038 0.039 0.038 0.041 74,088,410 2,907,932 0.0392 0.780 0.760 0.780 0.760 0.820 3,704,420 0.7850 0.00%
2016-07-11 0 0.039 0.038 0.039 0.035 0.040 246,448,000 9,375,064 0.0380 0.780 0.760 0.780 0.700 0.800 12,322,400 0.7608 8.33%
2016-07-08 0 0.036 0.035 0.036 0.035 0.039 672,132,000 24,313,292 0.0362 0.720 0.700 0.720 0.700 0.780 33,606,600 0.7235 -10.00%
2016-07-07 0 0.040 0.039 0.040 0.034 0.041 281,052,040 10,645,945 0.0379 0.800 0.780 0.800 0.680 0.820 14,052,602 0.7576 -2.44%
2016-07-06 0 0.041 0.040 0.041 0.040 0.045 541,524,040 22,625,801 0.0418 0.820 0.800 0.820 0.800 0.900 27,076,202 0.8356 -8.89%
2016-07-05 0 0.045 0.044 0.045 0.043 0.048 512,680,000 23,279,340 0.0454 0.900 0.880 0.900 0.860 0.960 25,634,000 0.9081 -8.16%
2016-07-04 0 0.049 0.048 0.049 0.047 0.049 84,180,000 4,056,348 0.0482 0.980 0.960 0.980 0.940 0.980 4,209,000 0.9637 0.00%
2016-06-30 0 0.049 0.048 0.049 0.047 0.049 46,356,000 2,229,040 0.0481 0.980 0.960 0.980 0.940 0.980 2,317,800 0.9617 0.00%
2016-06-29 0 0.049 0.048 0.049 0.048 0.051 159,292,000 7,808,768 0.0490 0.980 0.960 0.980 0.960 1.020 7,964,600 0.9804 6.52%
2016-06-28 0 0.046 0.046 0.047 0.046 0.047 23,104,000 1,084,120 0.0469 0.920 0.920 0.940 0.920 0.940 1,155,200 0.9385 -2.13%
2016-06-27 0 0.047 0.046 0.047 0.045 0.047 27,060,000 1,264,360 0.0467 0.940 0.920 0.940 0.900 0.940 1,353,000 0.9345 2.17%
2016-06-24 0 0.046 0.046 0.047 0.045 0.048 107,380,000 4,941,928 0.0460 0.920 0.920 0.940 0.900 0.960 5,369,000 0.9205 -2.13%
2016-06-23 0 0.047 0.047 0.048 0.047 0.048 46,820,000 2,210,056 0.0472 0.940 0.940 0.960 0.940 0.960 2,341,000 0.9441 -2.08%
2016-06-22 0 0.048 0.048 0.049 0.048 0.049 27,432,750 1,319,480 0.0481 0.960 0.960 0.980 0.960 0.980 1,371,638 0.9620 0.00%
2016-06-21 0 0.048 0.047 0.048 0.047 0.048 20,208,000 966,332 0.0478 0.960 0.940 0.960 0.940 0.960 1,010,400 0.9564 0.00%
2016-06-20 0 0.048 0.048 0.049 0.047 0.048 38,164,000 1,830,048 0.0480 0.960 0.960 0.980 0.940 0.960 1,908,200 0.9590 0.00%
2016-06-17 0 0.048 0.047 0.048 0.047 0.049 56,788,700 2,727,113 0.0480 0.960 0.940 0.960 0.940 0.980 2,839,435 0.9604 -2.04%
2016-06-16 0 0.049 0.048 0.049 0.048 0.050 44,222,050 2,148,666 0.0486 0.980 0.960 0.980 0.960 1.000 2,211,102 0.9718 0.00%
2016-06-15 0 0.049 0.049 0.050 0.049 0.051 48,880,000 2,430,668 0.0497 0.980 0.980 1.000 0.980 1.020 2,444,000 0.9945 0.00%
2016-06-14 0 0.049 0.049 0.050 0.048 0.050 68,520,000 3,354,904 0.0490 0.980 0.980 1.000 0.960 1.000 3,426,000 0.9792 0.00%
2016-06-13 0 0.049 0.048 0.049 0.048 0.049 48,092,000 2,333,176 0.0485 0.980 0.960 0.980 0.960 0.980 2,404,600 0.9703 -2.00%
2016-06-10 0 0.050 0.049 0.050 0.049 0.051 58,056,000 2,912,676 0.0502 1.000 0.980 1.000 0.980 1.020 2,902,800 1.0034 -1.96%
2016-06-08 0 0.051 0.051 0.052 0.050 0.052 54,668,000 2,795,348 0.0511 1.020 1.020 1.040 1.000 1.040 2,733,400 1.0227 -1.92%
2016-06-07 0 0.052 0.051 0.052 0.050 0.053 137,736,000 7,119,340 0.0517 1.040 1.020 1.040 1.000 1.060 6,886,800 1.0338 4.00%
2016-06-06 0 0.050 0.050 0.051 0.049 0.051 50,516,000 2,541,576 0.0503 1.000 1.000 1.020 0.980 1.020 2,525,800 1.0062 0.00%
2016-06-03 0 0.050 0.050 0.051 0.049 0.051 46,808,000 2,344,068 0.0501 1.000 1.000 1.020 0.980 1.020 2,340,400 1.0016 0.00%
2016-06-02 0 0.050 0.050 0.051 0.049 0.051 81,624,000 4,086,732 0.0501 1.000 1.000 1.020 0.980 1.020 4,081,200 1.0014 0.00%
2016-06-01 0 0.050 0.049 0.050 0.048 0.050 99,600,000 4,903,480 0.0492 1.000 0.980 1.000 0.960 1.000 4,980,000 0.9846 2.04%
2016-05-31 0 0.049 0.048 0.049 0.047 0.049 84,064,000 4,023,476 0.0479 0.980 0.960 0.980 0.940 0.980 4,203,200 0.9572 2.08%
2016-05-30 0 0.048 0.047 0.048 0.046 0.048 51,360,000 2,420,272 0.0471 0.960 0.940 0.960 0.920 0.960 2,568,000 0.9425 2.13%
2016-05-27 0 0.047 0.046 0.047 0.046 0.048 64,157,000 2,999,555 0.0468 0.940 0.920 0.940 0.920 0.960 3,207,850 0.9351 -2.08%
2016-05-26 0 0.048 0.047 0.048 0.047 0.048 33,639,300 1,583,960 0.0471 0.960 0.940 0.960 0.940 0.960 1,681,965 0.9417 2.13%
2016-05-25 0 0.047 0.046 0.047 0.046 0.048 85,836,000 4,024,504 0.0469 0.940 0.920 0.940 0.920 0.960 4,291,800 0.9377 2.17%
2016-05-24 0 0.046 0.046 0.047 0.046 0.047 21,585,200 1,001,437 0.0464 0.920 0.920 0.940 0.920 0.940 1,079,260 0.9279 0.00%
2016-05-23 0 0.046 0.046 0.047 0.045 0.049 291,782,000 13,572,862 0.0465 0.920 0.920 0.940 0.900 0.980 14,589,100 0.9303 -4.17%
2016-05-20 0 0.048 0.048 0.049 0.048 0.049 65,896,000 3,170,864 0.0481 0.960 0.960 0.980 0.960 0.980 3,294,800 0.9624 0.00%
2016-05-19 0 0.048 0.048 0.049 0.048 0.049 74,828,000 3,597,308 0.0481 0.960 0.960 0.980 0.960 0.980 3,741,400 0.9615 -2.04%
2016-05-18 0 0.049 0.048 0.049 0.048 0.049 159,526,050 7,806,576 0.0489 0.980 0.960 0.980 0.960 0.980 7,976,302 0.9787 -2.00%
2016-05-17 0 0.050 0.049 0.050 0.049 0.051 151,668,000 7,499,268 0.0494 1.000 0.980 1.000 0.980 1.020 7,583,400 0.9889 0.00%
2016-05-16 0 0.050 0.049 0.050 0.049 0.052 294,256,000 14,774,740 0.0502 1.000 0.980 1.000 0.980 1.040 14,712,800 1.0042 0.00%
2016-05-13 0 0.050 0.049 0.050 0.048 0.050 201,684,000 9,891,192 0.0490 1.000 0.980 1.000 0.960 1.000 10,084,200 0.9809 2.04%
2016-05-12 0 0.049 0.048 0.049 0.048 0.049 31,100,000 1,518,784 0.0488 0.980 0.960 0.980 0.960 0.980 1,555,000 0.9767 0.00%
2016-05-11 0 0.049 0.048 0.049 0.048 0.050 105,792,000 5,215,220 0.0493 0.980 0.960 0.980 0.960 1.000 5,289,600 0.9859 0.00%
2016-05-10 0 0.049 0.048 0.049 0.048 0.050 189,732,000 9,274,384 0.0489 0.980 0.960 0.980 0.960 1.000 9,486,600 0.9776 -2.00%
2016-05-09 0 0.050 0.049 0.050 0.049 0.052 156,164,920 7,780,592 0.0498 1.000 0.980 1.000 0.980 1.040 7,808,246 0.9965 -1.96%
2016-05-06 0 0.051 0.050 0.051 0.050 0.053 201,816,000 10,199,120 0.0505 1.020 1.000 1.020 1.000 1.060 10,090,800 1.0107 -1.92%
2016-05-05 0 0.052 0.052 0.053 0.051 0.053 45,604,000 2,366,084 0.0519 1.040 1.040 1.060 1.020 1.060 2,280,200 1.0377 0.00%
2016-05-04 0 0.052 0.051 0.052 0.050 0.053 179,468,000 9,222,472 0.0514 1.040 1.020 1.040 1.000 1.060 8,973,400 1.0278 1.96%
2016-05-03 0 0.051 0.050 0.051 0.050 0.053 238,022,950 12,214,296 0.0513 1.020 1.000 1.020 1.000 1.060 11,901,148 1.0263 -3.77%
2016-04-29 0 0.053 0.052 0.053 0.052 0.055 234,644,000 12,365,608 0.0527 1.060 1.040 1.060 1.040 1.100 11,732,200 1.0540 -1.85%
2016-04-28 0 0.054 0.053 0.054 0.053 0.056 183,144,000 9,878,408 0.0539 1.080 1.060 1.080 1.060 1.120 9,157,200 1.0788 -1.82%
2016-04-27 0 0.055 0.053 0.055 0.053 0.058 296,056,000 16,314,416 0.0551 1.100 1.060 1.100 1.060 1.160 14,802,800 1.1021 -5.17%
2016-04-26 0 0.058 0.057 0.058 0.056 0.058 188,408,000 10,705,644 0.0568 1.160 1.140 1.160 1.120 1.160 9,420,400 1.1364 1.75%
2016-04-25 0 0.057 0.056 0.057 0.053 0.057 358,948,000 19,971,572 0.0556 1.140 1.120 1.140 1.060 1.140 17,947,400 1.1128 7.55%
2016-04-22 0 0.053 0.052 0.053 0.052 0.055 210,496,000 11,125,880 0.0529 1.060 1.040 1.060 1.040 1.100 10,524,800 1.0571 -1.85%
2016-04-21 0 0.054 0.053 0.054 0.050 0.054 227,164,000 11,791,612 0.0519 1.080 1.060 1.080 1.000 1.080 11,358,200 1.0382 3.85%
2016-04-20 0 0.052 0.051 0.052 0.050 0.056 499,484,000 26,273,440 0.0526 1.040 1.020 1.040 1.000 1.120 24,974,200 1.0520 -1.89%
2016-04-19 0 0.053 0.052 0.053 0.051 0.056 281,908,000 15,063,996 0.0534 1.060 1.040 1.060 1.020 1.120 14,095,400 1.0687 -5.36%
2016-04-18 0 0.056 0.055 0.056 0.054 0.058 258,668,000 14,419,332 0.0557 1.120 1.100 1.120 1.080 1.160 12,933,400 1.1149 -3.45%
2016-04-15 0 0.058 0.056 0.058 0.056 0.058 218,292,100 12,325,197 0.0565 1.160 1.120 1.160 1.120 1.160 10,914,605 1.1292 1.75%
2016-04-14 0 0.057 0.056 0.057 0.055 0.059 315,632,000 17,919,968 0.0568 1.140 1.120 1.140 1.100 1.180 15,781,600 1.1355 -1.72%
2016-04-13 0 0.058 0.057 0.058 0.055 0.062 575,088,000 33,140,488 0.0576 1.160 1.140 1.160 1.100 1.240 28,754,400 1.1525 -4.92%
2016-04-12 0 0.061 0.060 0.061 0.053 0.062 765,045,080 44,703,156 0.0584 1.220 1.200 1.220 1.060 1.240 38,252,254 1.1686 15.09%
2016-04-11 0 0.053 0.053 0.054 0.050 0.054 293,076,000 15,056,660 0.0514 1.060 1.060 1.080 1.000 1.080 14,653,800 1.0275 6.00%
2016-04-08 0 0.050 0.049 0.050 0.049 0.051 137,498,870 6,825,080 0.0496 1.000 0.980 1.000 0.980 1.020 6,874,944 0.9927 -1.96%
2016-04-07 0 0.051 0.051 0.052 0.050 0.053 264,436,000 13,738,328 0.0520 1.020 1.020 1.040 1.000 1.060 13,221,800 1.0391 -1.92%
2016-04-06 0 0.052 0.051 0.052 0.048 0.052 301,612,000 15,171,168 0.0503 1.040 1.020 1.040 0.960 1.040 15,080,600 1.0060 8.33%
2016-04-05 0 0.048 0.047 0.048 0.046 0.049 142,937,600 6,806,720 0.0476 0.960 0.940 0.960 0.920 0.980 7,146,880 0.9524 4.35%
2016-04-01 0 0.046 0.046 0.047 0.046 0.047 55,496,000 2,590,092 0.0467 0.920 0.920 0.940 0.920 0.940 2,774,800 0.9334 -2.13%
2016-03-31 0 0.047 0.046 0.047 0.046 0.048 78,688,000 3,665,620 0.0466 0.940 0.920 0.940 0.920 0.960 3,934,400 0.9317 0.00%
2016-03-30 0 0.047 0.047 0.048 0.047 0.048 42,440,000 2,002,220 0.0472 0.940 0.940 0.960 0.940 0.960 2,122,000 0.9436 0.00%
2016-03-29 0 0.047 0.047 0.048 0.047 0.048 43,360,000 2,043,024 0.0471 0.940 0.940 0.960 0.940 0.960 2,168,000 0.9424 0.00%
2016-03-24 0 0.047 0.047 0.048 0.047 0.049 35,374,100 1,690,166 0.0478 0.940 0.940 0.960 0.940 0.980 1,768,705 0.9556 -2.08%
2016-03-23 0 0.048 0.047 0.048 0.047 0.049 56,192,000 2,721,252 0.0484 0.960 0.940 0.960 0.940 0.980 2,809,600 0.9686 0.00%
2016-03-22 0 0.048 0.047 0.049 0.047 0.050 99,351,555 4,845,708 0.0488 0.960 0.940 0.980 0.940 1.000 4,967,578 0.9755 -2.04%
2016-03-21 0 0.049 0.048 0.049 0.048 0.053 510,928,000 25,801,940 0.0505 0.980 0.960 0.980 0.960 1.060 25,546,400 1.0100 6.52%
2016-03-18 0 0.046 0.046 0.047 0.046 0.047 37,748,000 1,737,704 0.0460 0.920 0.920 0.940 0.920 0.940 1,887,400 0.9207 0.00%
2016-03-17 0 0.046 0.046 0.047 0.046 0.047 40,200,000 1,849,304 0.0460 0.920 0.920 0.940 0.920 0.940 2,010,000 0.9201 0.00%
2016-03-16 0 0.046 0.046 0.047 0.046 0.047 26,364,000 1,219,528 0.0463 0.920 0.920 0.940 0.920 0.940 1,318,200 0.9251 -2.13%
2016-03-15 0 0.047 0.046 0.047 0.046 0.047 24,280,789 1,126,619 0.0464 0.940 0.920 0.940 0.920 0.940 1,214,039 0.9280 0.00%
2016-03-14 0 0.047 0.046 0.047 0.046 0.048 60,540,000 2,842,040 0.0469 0.940 0.920 0.940 0.920 0.960 3,027,000 0.9389 0.00%
2016-03-11 0 0.047 0.046 0.047 0.046 0.048 109,544,000 5,134,332 0.0469 0.940 0.920 0.940 0.920 0.960 5,477,200 0.9374 2.17%
2016-03-10 0 0.046 0.046 0.047 0.046 0.047 30,904,000 1,440,904 0.0466 0.920 0.920 0.940 0.920 0.940 1,545,200 0.9325 0.00%
2016-03-09 0 0.046 0.046 0.047 0.045 0.048 137,620,000 6,349,548 0.0461 0.920 0.920 0.940 0.900 0.960 6,881,000 0.9228 -4.17%
2016-03-08 0 0.048 0.047 0.048 0.046 0.048 60,520,000 2,857,084 0.0472 0.960 0.940 0.960 0.920 0.960 3,026,000 0.9442 0.00%
2016-03-07 0 0.048 0.048 0.049 0.048 0.050 126,920,000 6,136,400 0.0483 0.960 0.960 0.980 0.960 1.000 6,346,000 0.9670 -2.04%
2016-03-04 0 0.049 0.049 0.050 0.049 0.052 185,280,000 9,359,124 0.0505 0.980 0.980 1.000 0.980 1.040 9,264,000 1.0103 0.00%
2016-03-03 0 0.049 0.048 0.049 0.048 0.049 73,852,000 3,578,460 0.0485 0.980 0.960 0.980 0.960 0.980 3,692,600 0.9691 0.00%
2016-03-02 0 0.049 0.048 0.049 0.047 0.049 79,436,150 3,814,917 0.0480 0.980 0.960 0.980 0.940 0.980 3,971,808 0.9605 4.26%
2016-03-01 0 0.047 0.046 0.047 0.047 0.048 50,000,000 2,356,184 0.0471 0.940 0.920 0.940 0.940 0.960 2,500,000 0.9425 -2.08%
2016-02-29 0 0.048 0.047 0.048 0.047 0.049 73,584,000 3,511,592 0.0477 0.960 0.940 0.960 0.940 0.980 3,679,200 0.9544 -2.04%
2016-02-26 0 0.049 0.049 0.050 0.047 0.050 123,492,000 6,033,576 0.0489 0.980 0.980 1.000 0.940 1.000 6,174,600 0.9772 0.00%
2016-02-25 0 0.049 0.048 0.049 0.048 0.050 47,354,850 2,297,425 0.0485 0.980 0.960 0.980 0.960 1.000 2,367,742 0.9703 -2.00%
2016-02-24 0 0.050 0.049 0.050 0.049 0.051 64,964,000 3,205,208 0.0493 1.000 0.980 1.000 0.980 1.020 3,248,200 0.9868 -1.96%
2016-02-23 0 0.051 0.050 0.051 0.050 0.053 51,448,000 2,617,604 0.0509 1.020 1.000 1.020 1.000 1.060 2,572,400 1.0176 0.00%
2016-02-22 0 0.051 0.051 0.052 0.049 0.053 115,850,250 5,938,753 0.0513 1.020 1.020 1.040 0.980 1.060 5,792,512 1.0252 4.08%
2016-02-19 0 0.049 0.048 0.049 0.049 0.051 40,196,000 1,992,284 0.0496 0.980 0.960 0.980 0.980 1.020 2,009,800 0.9913 -2.00%
2016-02-18 0 0.050 0.049 0.050 0.046 0.053 183,824,000 9,188,964 0.0500 1.000 0.980 1.000 0.920 1.060 9,191,200 0.9998 6.38%
2016-02-17 0 0.047 0.046 0.047 0.046 0.048 12,764,300 596,812 0.0468 0.940 0.920 0.940 0.920 0.960 638,215 0.9351 0.00%
2016-02-16 0 0.047 0.046 0.048 0.046 0.048 30,788,000 1,464,128 0.0476 0.940 0.920 0.960 0.920 0.960 1,539,400 0.9511 0.00%
2016-02-15 0 0.047 0.046 0.048 0.045 0.048 25,432,000 1,174,520 0.0462 0.940 0.920 0.960 0.900 0.960 1,271,600 0.9237 4.44%
2016-02-12 0 0.045 0.045 0.046 0.044 0.046 26,476,000 1,197,432 0.0452 0.900 0.900 0.920 0.880 0.920 1,323,800 0.9045 0.00%
2016-02-11 0 0.045 0.045 0.046 0.045 0.046 21,588,000 973,204 0.0451 0.900 0.900 0.920 0.900 0.920 1,079,400 0.9016 -4.26%
2016-02-05 0 0.047 0.046 0.047 0.045 0.047 27,296,000 1,261,228 0.0462 0.940 0.920 0.940 0.900 0.940 1,364,800 0.9241 0.00%
2016-02-04 0 0.047 0.046 0.047 0.045 0.048 47,770,230 2,241,182 0.0469 0.940 0.920 0.940 0.900 0.960 2,388,512 0.9383 4.44%
2016-02-03 0 0.045 0.045 0.046 0.043 0.046 45,140,000 1,993,788 0.0442 0.900 0.900 0.920 0.860 0.920 2,257,000 0.8834 -4.26%
2016-02-02 0 0.047 0.046 0.047 0.045 0.049 65,488,000 3,052,308 0.0466 0.940 0.920 0.940 0.900 0.980 3,274,400 0.9322 -4.08%
2016-02-01 0 0.049 0.048 0.049 0.048 0.050 38,483,000 1,874,290 0.0487 0.980 0.960 0.980 0.960 1.000 1,924,150 0.9741 0.00%
2016-01-29 0 0.049 0.048 0.049 0.047 0.049 75,952,000 3,670,700 0.0483 0.980 0.960 0.980 0.940 0.980 3,797,600 0.9666 4.26%
2016-01-28 0 0.047 0.046 0.047 0.046 0.055 143,084,000 7,161,224 0.0500 0.940 0.920 0.940 0.920 1.100 7,154,200 1.0010 -7.84%
2016-01-27 0 0.051 0.051 0.052 0.044 0.053 431,841,449 21,005,007 0.0486 1.020 1.020 1.040 0.880 1.060 21,592,072 0.9728 18.60%
2016-01-26 0 0.043 0.042 0.043 0.043 0.045 52,484,000 2,275,740 0.0434 0.860 0.840 0.860 0.860 0.900 2,624,200 0.8672 -4.44%
2016-01-25 0 0.045 0.044 0.045 0.042 0.046 97,696,000 4,319,256 0.0442 0.900 0.880 0.900 0.840 0.920 4,884,800 0.8842 4.65%
2016-01-22 0 0.043 0.042 0.043 0.042 0.044 72,292,000 3,091,856 0.0428 0.860 0.840 0.860 0.840 0.880 3,614,600 0.8554 0.00%
2016-01-21 0 0.043 0.042 0.043 0.042 0.045 69,216,050 3,035,933 0.0439 0.860 0.840 0.860 0.840 0.900 3,460,802 0.8772 -2.27%
2016-01-20 0 0.044 0.044 0.045 0.043 0.046 108,413,700 4,804,047 0.0443 0.880 0.880 0.900 0.860 0.920 5,420,685 0.8862 -4.35%
2016-01-19 0 0.046 0.045 0.046 0.044 0.047 99,432,000 4,535,100 0.0456 0.920 0.900 0.920 0.880 0.940 4,971,600 0.9122 2.22%
2016-01-18 0 0.045 0.044 0.045 0.044 0.047 41,268,000 1,856,740 0.0450 0.900 0.880 0.900 0.880 0.940 2,063,400 0.8998 -2.17%
2016-01-15 0 0.046 0.046 0.047 0.045 0.048 49,020,000 2,270,356 0.0463 0.920 0.920 0.940 0.900 0.960 2,451,000 0.9263 -2.13%
2016-01-14 0 0.047 0.046 0.047 0.045 0.048 64,333,449 2,985,294 0.0464 0.940 0.920 0.940 0.900 0.960 3,216,672 0.9281 -2.08%
2016-01-13 0 0.048 0.047 0.048 0.047 0.049 65,642,000 3,119,008 0.0475 0.960 0.940 0.960 0.940 0.980 3,282,100 0.9503 4.35%
2016-01-12 0 0.046 0.045 0.046 0.046 0.049 82,740,000 3,882,436 0.0469 0.920 0.900 0.920 0.920 0.980 4,137,000 0.9385 -4.17%
2016-01-11 0 0.048 0.047 0.048 0.047 0.050 129,175,850 6,190,962 0.0479 0.960 0.940 0.960 0.940 1.000 6,458,792 0.9585 -4.00%
2016-01-08 0 0.050 0.049 0.050 0.049 0.052 81,652,000 4,109,824 0.0503 1.000 0.980 1.000 0.980 1.040 4,082,600 1.0067 -1.96%
2016-01-07 0 0.051 0.050 0.051 0.050 0.054 127,278,250 6,502,703 0.0511 1.020 1.000 1.020 1.000 1.080 6,363,912 1.0218 -3.77%
2016-01-06 0 0.053 0.053 0.054 0.052 0.054 51,536,000 2,741,164 0.0532 1.060 1.060 1.080 1.040 1.080 2,576,800 1.0638 0.00%
2016-01-05 0 0.053 0.053 0.054 0.052 0.054 51,712,000 2,737,544 0.0529 1.060 1.060 1.080 1.040 1.080 2,585,600 1.0588 -1.85%
2016-01-04 0 0.054 0.053 0.054 0.053 0.056 110,292,000 5,958,120 0.0540 1.080 1.060 1.080 1.060 1.120 5,514,600 1.0804 -1.82%
2015-12-31 0 0.055 0.054 0.055 0.055 0.056 28,376,000 1,566,840 0.0552 1.100 1.080 1.100 1.100 1.120 1,418,800 1.1043 0.00%
2015-12-30 0 0.055 0.055 0.056 0.055 0.057 35,032,000 1,945,020 0.0555 1.100 1.100 1.120 1.100 1.140 1,751,600 1.1104 -1.79%
2015-12-29 0 0.056 0.055 0.056 0.055 0.057 59,968,000 3,330,484 0.0555 1.120 1.100 1.120 1.100 1.140 2,998,400 1.1108 -1.75%
2015-12-28 0 0.057 0.056 0.057 0.056 0.058 52,580,000 2,994,052 0.0569 1.140 1.120 1.140 1.120 1.160 2,629,000 1.1389 -1.72%
2015-12-24 0 0.058 0.058 0.059 0.058 0.060 18,504,000 1,087,556 0.0588 1.160 1.160 1.180 1.160 1.200 925,200 1.1755 -1.69%
2015-12-23 0 0.059 0.058 0.059 0.058 0.063 246,963,850 14,920,006 0.0604 1.180 1.160 1.180 1.160 1.260 12,348,192 1.2083 1.72%
2015-12-22 0 0.058 0.057 0.058 0.055 0.059 145,524,000 8,304,512 0.0571 1.160 1.140 1.160 1.100 1.180 7,276,200 1.1413 3.57%
2015-12-21 0 0.056 0.055 0.056 0.055 0.057 14,704,000 826,948 0.0562 1.120 1.100 1.120 1.100 1.140 735,200 1.1248 0.00%
2015-12-18 0 0.056 0.056 0.057 0.055 0.057 24,761,650 1,382,216 0.0558 1.120 1.120 1.140 1.100 1.140 1,238,082 1.1164 0.00%
2015-12-17 0 0.056 0.055 0.056 0.055 0.057 48,737,950 2,727,373 0.0560 1.120 1.100 1.120 1.100 1.140 2,436,898 1.1192 0.00%
2015-12-16 0 0.056 0.056 0.057 0.055 0.057 76,004,000 4,254,308 0.0560 1.120 1.120 1.140 1.100 1.140 3,800,200 1.1195 1.82%
2015-12-15 0 0.055 0.054 0.055 0.054 0.056 21,810,150 1,203,635 0.0552 1.100 1.080 1.100 1.080 1.120 1,090,508 1.1037 -1.79%
2015-12-14 0 0.056 0.055 0.056 0.054 0.056 74,259,300 4,068,118 0.0548 1.120 1.100 1.120 1.080 1.120 3,712,965 1.0957 -1.75%
2015-12-11 0 0.057 0.056 0.057 0.056 0.058 34,582,000 1,964,016 0.0568 1.140 1.120 1.140 1.120 1.160 1,729,100 1.1359 0.00%
2015-12-10 0 0.057 0.057 0.058 0.057 0.059 40,200,000 2,328,440 0.0579 1.140 1.140 1.160 1.140 1.180 2,010,000 1.1584 -3.39%
2015-12-09 0 0.059 0.058 0.059 0.055 0.061 205,268,000 12,015,144 0.0585 1.180 1.160 1.180 1.100 1.220 10,263,400 1.1707 5.36%
2015-12-08 0 0.056 0.056 0.057 0.056 0.058 33,792,000 1,908,428 0.0565 1.120 1.120 1.140 1.120 1.160 1,689,600 1.1295 -3.45%
2015-12-07 0 0.058 0.057 0.058 0.057 0.059 42,371,900 2,453,238 0.0579 1.160 1.140 1.160 1.140 1.180 2,118,595 1.1580 1.75%
2015-12-04 0 0.057 0.057 0.058 0.057 0.059 77,023,800 4,444,413 0.0577 1.140 1.140 1.160 1.140 1.180 3,851,190 1.1540 -3.39%
2015-12-03 0 0.059 0.058 0.059 0.058 0.061 48,820,000 2,902,328 0.0594 1.180 1.160 1.180 1.160 1.220 2,441,000 1.1890 -3.28%
2015-12-02 0 0.061 0.060 0.061 0.056 0.063 240,955,050 14,590,084 0.0606 1.220 1.200 1.220 1.120 1.260 12,047,752 1.2110 8.93%
2015-12-01 0 0.056 0.055 0.056 0.054 0.056 95,648,000 5,264,996 0.0550 1.120 1.100 1.120 1.080 1.120 4,782,400 1.1009 3.70%
2015-11-30 0 0.054 0.053 0.054 0.053 0.055 41,660,000 2,242,564 0.0538 1.080 1.060 1.080 1.060 1.100 2,083,000 1.0766 -1.82%
2015-11-27 0 0.055 0.054 0.055 0.054 0.056 57,628,000 3,167,080 0.0550 1.100 1.080 1.100 1.080 1.120 2,881,400 1.0991 -1.79%
2015-11-26 0 0.056 0.055 0.056 0.055 0.057 27,247,000 1,518,222 0.0557 1.120 1.100 1.120 1.100 1.140 1,362,350 1.1144 -1.75%
2015-11-25 0 0.057 0.056 0.057 0.054 0.057 109,964,000 6,077,728 0.0553 1.140 1.120 1.140 1.080 1.140 5,498,200 1.1054 1.79%
2015-11-24 0 0.056 0.055 0.056 0.055 0.058 74,084,000 4,152,456 0.0561 1.120 1.100 1.120 1.100 1.160 3,704,200 1.1210 -3.45%
2015-11-23 0 0.058 0.057 0.058 0.057 0.059 67,017,850 3,846,778 0.0574 1.160 1.140 1.160 1.140 1.180 3,350,892 1.1480 -1.69%
2015-11-20 0 0.059 0.058 0.059 0.056 0.059 137,836,000 7,879,620 0.0572 1.180 1.160 1.180 1.120 1.180 6,891,800 1.1433 1.72%
2015-11-19 0 0.058 0.057 0.058 0.056 0.062 398,276,000 23,146,868 0.0581 1.160 1.140 1.160 1.120 1.240 19,913,800 1.1624 -6.45%
2015-11-18 0 0.062 0.061 0.062 0.060 0.067 188,744,000 11,843,992 0.0628 1.240 1.220 1.240 1.200 1.340 9,437,200 1.2550 -3.13%
2015-11-17 0 0.064 0.064 0.065 0.062 0.066 181,609,000 11,644,077 0.0641 1.280 1.280 1.300 1.240 1.320 9,080,450 1.2823 1.59%
2015-11-16 0 0.063 0.062 0.063 0.062 0.066 169,268,000 10,737,068 0.0634 1.260 1.240 1.260 1.240 1.320 8,463,400 1.2686 -5.97%
2015-11-13 0 0.067 0.066 0.067 0.065 0.068 314,199,250 20,893,648 0.0665 1.340 1.320 1.340 1.300 1.360 15,709,962 1.3300 0.00%
2015-11-12 0 0.067 0.066 0.067 0.062 0.071 1,205,000,000 81,683,688 0.0678 1.340 1.320 1.340 1.240 1.420 60,250,000 1.3557 6.35%
2015-11-11 0 0.063 0.062 0.063 0.060 0.065 403,042,000 25,059,196 0.0622 1.260 1.240 1.260 1.200 1.300 20,152,100 1.2435 -3.08%
2015-11-10 0 0.065 0.064 0.065 0.057 0.066 1,418,961,850 89,006,152 0.0627 1.300 1.280 1.300 1.140 1.320 70,948,092 1.2545 8.33%
2015-11-09 0 0.060 0.060 0.061 0.049 0.063 1,907,694,280 110,689,549 0.0580 1.200 1.200 1.220 0.980 1.260 95,384,714 1.1605 22.45%
2015-11-06 0 0.049 0.049 0.050 0.049 0.050 66,369,700 3,277,174 0.0494 0.980 0.980 1.000 0.980 1.000 3,318,485 0.9876 0.00%
2015-11-05 0 0.049 0.049 0.050 0.049 0.050 40,580,150 1,992,746 0.0491 0.980 0.980 1.000 0.980 1.000 2,029,008 0.9821 2.08%
2015-11-04 0 0.048 0.048 0.049 0.048 0.049 44,560,500 2,172,561 0.0488 0.960 0.960 0.980 0.960 0.980 2,228,025 0.9751 0.00%
2015-11-03 0 0.048 0.048 0.049 0.048 0.049 91,922,000 4,430,104 0.0482 0.960 0.960 0.980 0.960 0.980 4,596,100 0.9639 0.00%
2015-11-02 0 0.048 0.048 0.049 0.048 0.049 45,600,000 2,218,048 0.0486 0.960 0.960 0.980 0.960 0.980 2,280,000 0.9728 -2.04%
2015-10-30 0 0.049 0.048 0.049 0.048 0.050 113,988,000 5,627,788 0.0494 0.980 0.960 0.980 0.960 1.000 5,699,400 0.9874 0.00%
2015-10-29 0 0.049 0.048 0.049 0.048 0.050 122,149,325 5,995,695 0.0491 0.980 0.960 0.980 0.960 1.000 6,107,466 0.9817 -2.00%
2015-10-28 0 0.050 0.049 0.050 0.049 0.050 70,840,000 3,513,392 0.0496 1.000 0.980 1.000 0.980 1.000 3,542,000 0.9919 0.00%
2015-10-27 0 0.050 0.049 0.050 0.049 0.051 77,096,000 3,848,480 0.0499 1.000 0.980 1.000 0.980 1.020 3,854,800 0.9984 0.00%
2015-10-26 0 0.050 0.050 0.051 0.050 0.051 89,320,000 4,521,196 0.0506 1.000 1.000 1.020 1.000 1.020 4,466,000 1.0124 -1.96%
2015-10-23 0 0.051 0.050 0.051 0.050 0.052 64,670,000 3,299,976 0.0510 1.020 1.000 1.020 1.000 1.040 3,233,500 1.0206 2.00%
2015-10-22 0 0.050 0.050 0.051 0.050 0.052 56,356,000 2,861,468 0.0508 1.000 1.000 1.020 1.000 1.040 2,817,800 1.0155 0.00%
2015-10-20 0 0.050 0.050 0.051 0.050 0.051 55,260,000 2,773,860 0.0502 1.000 1.000 1.020 1.000 1.020 2,763,000 1.0039 -1.96%
2015-10-19 0 0.051 0.050 0.051 0.050 0.052 114,532,000 5,805,248 0.0507 1.020 1.000 1.020 1.000 1.040 5,726,600 1.0137 -1.92%
2015-10-16 0 0.052 0.051 0.052 0.051 0.053 125,021,800 6,546,203 0.0524 1.040 1.020 1.040 1.020 1.060 6,251,090 1.0472 1.96%
2015-10-15 0 0.051 0.051 0.052 0.051 0.052 128,904,000 6,649,896 0.0516 1.020 1.020 1.040 1.020 1.040 6,445,200 1.0318 0.00%
2015-10-14 0 0.051 0.051 0.052 0.050 0.052 132,288,000 6,750,852 0.0510 1.020 1.020 1.040 1.000 1.040 6,614,400 1.0206 -1.92%
2015-10-13 0 0.052 0.051 0.052 0.051 0.054 72,880,000 3,809,244 0.0523 1.040 1.020 1.040 1.020 1.080 3,644,000 1.0453 -1.89%
2015-10-12 0 0.053 0.053 0.054 0.053 0.055 91,932,000 4,937,644 0.0537 1.060 1.060 1.080 1.060 1.100 4,596,600 1.0742 -1.85%
2015-10-09 0 0.054 0.053 0.054 0.053 0.057 269,152,000 14,728,404 0.0547 1.080 1.060 1.080 1.060 1.140 13,457,600 1.0944 0.00%
2015-10-08 0 0.054 0.053 0.054 0.052 0.055 202,471,000 10,821,426 0.0534 1.080 1.060 1.080 1.040 1.100 10,123,550 1.0689 0.00%
2015-10-07 0 0.054 0.053 0.054 0.050 0.055 521,752,000 27,480,616 0.0527 1.080 1.060 1.080 1.000 1.100 26,087,600 1.0534 8.00%
2015-10-06 0 0.050 0.050 0.051 0.049 0.053 304,460,000 15,468,684 0.0508 1.000 1.000 1.020 0.980 1.060 15,223,000 1.0161 2.04%
2015-10-05 0 0.049 0.048 0.049 0.048 0.050 112,316,000 5,500,416 0.0490 0.980 0.960 0.980 0.960 1.000 5,615,800 0.9795 0.00%
2015-10-02 0 0.049 0.048 0.049 0.048 0.050 120,164,000 5,867,336 0.0488 0.980 0.960 0.980 0.960 1.000 6,008,200 0.9766 0.00%
2015-09-30 0 0.049 0.048 0.049 0.048 0.050 34,104,000 1,659,052 0.0486 0.980 0.960 0.980 0.960 1.000 1,705,200 0.9729 0.00%
2015-09-29 0 0.049 0.048 0.049 0.048 0.049 64,696,000 3,132,048 0.0484 0.980 0.960 0.980 0.960 0.980 3,234,800 0.9682 -2.00%
2015-09-25 0 0.050 0.049 0.050 0.049 0.051 49,784,000 2,480,208 0.0498 1.000 0.980 1.000 0.980 1.020 2,489,200 0.9964 -1.96%
2015-09-24 0 0.051 0.050 0.051 0.050 0.052 59,884,000 3,041,092 0.0508 1.020 1.000 1.020 1.000 1.040 2,994,200 1.0157 2.00%
2015-09-23 0 0.050 0.049 0.050 0.049 0.051 116,452,000 5,820,352 0.0500 1.000 0.980 1.000 0.980 1.020 5,822,600 0.9996 -1.96%
2015-09-22 0 0.051 0.051 0.052 0.051 0.055 207,120,000 10,775,860 0.0520 1.020 1.020 1.040 1.020 1.100 10,356,000 1.0405 -5.56%
2015-09-21 0 0.054 0.053 0.054 0.052 0.054 51,692,000 2,736,596 0.0529 1.080 1.060 1.080 1.040 1.080 2,584,600 1.0588 0.00%
2015-09-18 0 0.054 0.053 0.054 0.053 0.055 117,236,000 6,357,668 0.0542 1.080 1.060 1.080 1.060 1.100 5,861,800 1.0846 0.00%
2015-09-17 0 0.054 0.053 0.054 0.053 0.057 144,220,000 7,916,252 0.0549 1.080 1.060 1.080 1.060 1.140 7,211,000 1.0978 1.89%
2015-09-16 0 0.053 0.053 0.054 0.053 0.055 89,824,000 4,825,972 0.0537 1.060 1.060 1.080 1.060 1.100 4,491,200 1.0745 0.00%
2015-09-15 0 0.053 0.052 0.053 0.052 0.055 71,928,000 3,825,748 0.0532 1.060 1.040 1.060 1.040 1.100 3,596,400 1.0638 -1.85%
2015-09-14 0 0.054 0.053 0.054 0.053 0.058 171,160,000 9,535,756 0.0557 1.080 1.060 1.080 1.060 1.160 8,558,000 1.1143 -1.82%
2015-09-11 0 0.055 0.053 0.055 0.052 0.059 314,748,000 17,391,308 0.0553 1.100 1.060 1.100 1.040 1.180 15,737,400 1.1051 7.84%
2015-09-10 0 0.051 0.051 0.052 0.050 0.052 74,588,000 3,802,932 0.0510 1.020 1.020 1.040 1.000 1.040 3,729,400 1.0197 0.00%
2015-09-09 0 0.051 0.051 0.052 0.051 0.053 240,200,000 12,515,864 0.0521 1.020 1.020 1.040 1.020 1.060 12,010,000 1.0421 0.00%
2015-09-08 0 0.051 0.050 0.051 0.048 0.052 167,656,000 8,414,640 0.0502 1.020 1.000 1.020 0.960 1.040 8,382,800 1.0038 4.08%
2015-09-07 0 0.049 0.049 0.050 0.048 0.051 67,412,000 3,339,240 0.0495 0.980 0.980 1.000 0.960 1.020 3,370,600 0.9907 -2.00%
2015-09-04 0 0.050 0.049 0.050 0.048 0.052 94,896,000 4,715,108 0.0497 1.000 0.980 1.000 0.960 1.040 4,744,800 0.9937 0.00%
2015-09-02 0 0.050 0.050 0.051 0.047 0.051 127,248,000 6,259,724 0.0492 1.000 1.000 1.020 0.940 1.020 6,362,400 0.9839 0.00%
2015-09-01 0 0.050 0.049 0.050 0.049 0.052 163,116,000 8,115,476 0.0498 1.000 0.980 1.000 0.980 1.040 8,155,800 0.9951 -1.96%
2015-08-31 0 0.051 0.051 0.052 0.049 0.056 276,396,000 14,189,016 0.0513 1.020 1.020 1.040 0.980 1.120 13,819,800 1.0267 -7.27%
2015-08-28 0 0.055 0.054 0.055 0.054 0.058 355,821,960 19,792,818 0.0556 1.100 1.080 1.100 1.080 1.160 17,791,098 1.1125 3.77%
2015-08-27 0 0.053 0.052 0.053 0.050 0.053 191,456,000 9,754,692 0.0510 1.060 1.040 1.060 1.000 1.060 9,572,800 1.0190 10.42%
2015-08-26 0 0.048 0.048 0.049 0.048 0.050 209,088,000 10,228,048 0.0489 0.960 0.960 0.980 0.960 1.000 10,454,400 0.9783 0.00%
2015-08-25 0 0.048 0.047 0.048 0.044 0.053 467,072,000 22,208,872 0.0475 0.960 0.940 0.960 0.880 1.060 23,353,600 0.9510 4.35%
2015-08-24 0 0.046 0.046 0.047 0.045 0.050 310,536,000 14,502,072 0.0467 0.920 0.920 0.940 0.900 1.000 15,526,800 0.9340 -11.54%
2015-08-21 0 0.052 0.051 0.052 0.047 0.052 207,858,000 10,270,160 0.0494 1.040 1.020 1.040 0.940 1.040 10,392,900 0.9882 4.00%
2015-08-20 0 0.050 0.050 0.051 0.050 0.054 191,232,000 9,759,864 0.0510 1.000 1.000 1.020 1.000 1.080 9,561,600 1.0207 -5.66%
2015-08-19 0 0.053 0.053 0.054 0.052 0.055 91,198,000 4,863,524 0.0533 1.060 1.060 1.080 1.040 1.100 4,559,900 1.0666 -1.85%
2015-08-18 0 0.054 0.053 0.054 0.053 0.058 182,968,000 10,174,380 0.0556 1.080 1.060 1.080 1.060 1.160 9,148,400 1.1121 -3.57%
2015-08-17 0 0.056 0.056 0.057 0.056 0.058 70,780,000 4,022,008 0.0568 1.120 1.120 1.140 1.120 1.160 3,539,000 1.1365 -3.45%
2015-08-14 0 0.058 0.057 0.058 0.057 0.059 88,140,000 5,047,140 0.0573 1.160 1.140 1.160 1.140 1.180 4,407,000 1.1453 -1.69%
2015-08-13 0 0.059 0.058 0.059 0.057 0.060 108,532,000 6,337,012 0.0584 1.180 1.160 1.180 1.140 1.200 5,426,600 1.1678 1.72%
2015-08-12 0 0.058 0.057 0.058 0.057 0.061 154,208,000 9,030,300 0.0586 1.160 1.140 1.160 1.140 1.220 7,710,400 1.1712 -3.33%
2015-08-11 0 0.060 0.060 0.061 0.060 0.064 182,855,897 11,378,438 0.0622 1.200 1.200 1.220 1.200 1.280 9,142,795 1.2445 -1.64%
2015-08-10 0 0.061 0.061 0.062 0.058 0.062 131,496,000 7,973,120 0.0606 1.220 1.220 1.240 1.160 1.240 6,574,800 1.2127 1.67%
2015-08-07 0 0.060 0.060 0.061 0.057 0.062 290,656,000 17,491,216 0.0602 1.200 1.200 1.220 1.140 1.240 14,532,800 1.2036 5.26%
2015-08-06 0 0.057 0.057 0.058 0.056 0.059 113,572,000 6,490,040 0.0571 1.140 1.140 1.160 1.120 1.180 5,678,600 1.1429 -1.72%
2015-08-05 0 0.058 0.057 0.058 0.057 0.059 104,672,000 6,045,268 0.0578 1.160 1.140 1.160 1.140 1.180 5,233,600 1.1551 1.75%
2015-08-04 0 0.057 0.056 0.057 0.055 0.059 249,676,000 14,197,656 0.0569 1.140 1.120 1.140 1.100 1.180 12,483,800 1.1373 -1.72%
2015-08-03 0 0.058 0.058 0.059 0.058 0.062 141,204,000 8,314,272 0.0589 1.160 1.160 1.180 1.160 1.240 7,060,200 1.1776 -4.92%
2015-07-31 0 0.061 0.060 0.061 0.059 0.062 141,856,000 8,618,424 0.0608 1.220 1.200 1.220 1.180 1.240 7,092,800 1.2151 0.00%
2015-07-30 0 0.061 0.061 0.062 0.061 0.064 122,246,000 7,602,222 0.0622 1.220 1.220 1.240 1.220 1.280 6,112,300 1.2438 -3.17%
2015-07-29 0 0.063 0.063 0.064 0.061 0.064 146,484,000 9,169,328 0.0626 1.260 1.260 1.280 1.220 1.280 7,324,200 1.2519 1.61%
2015-07-28 0 0.062 0.061 0.062 0.057 0.067 440,250,100 27,299,718 0.0620 1.240 1.220 1.240 1.140 1.340 22,012,505 1.2402 1.64%
2015-07-27 0 0.061 0.061 0.062 0.059 0.069 401,564,000 25,488,844 0.0635 1.220 1.220 1.240 1.180 1.380 20,078,200 1.2695 -12.86%
2015-07-24 0 0.070 0.069 0.070 0.068 0.071 234,520,000 16,242,836 0.0693 1.400 1.380 1.400 1.360 1.420 11,726,000 1.3852 -1.41%
2015-07-23 0 0.071 0.070 0.071 0.067 0.072 436,484,000 30,460,584 0.0698 1.420 1.400 1.420 1.340 1.440 21,824,200 1.3957 5.97%
2015-07-22 0 0.067 0.066 0.067 0.066 0.067 122,764,000 8,122,068 0.0662 1.340 1.320 1.340 1.320 1.340 6,138,200 1.3232 0.00%
2015-07-21 0 0.067 0.067 0.068 0.066 0.069 215,336,000 14,528,008 0.0675 1.340 1.340 1.360 1.320 1.380 10,766,800 1.3493 -1.47%
2015-07-20 0 0.068 0.067 0.068 0.067 0.071 301,753,000 20,633,176 0.0684 1.360 1.340 1.360 1.340 1.420 15,087,650 1.3676 -2.86%
2015-07-17 0 0.070 0.070 0.071 0.068 0.071 360,516,000 25,264,252 0.0701 1.400 1.400 1.420 1.360 1.420 18,025,800 1.4016 0.00%
2015-07-16 0 0.070 0.069 0.070 0.066 0.071 266,520,000 18,333,728 0.0688 1.400 1.380 1.400 1.320 1.420 13,326,000 1.3758 1.45%
2015-07-15 0 0.069 0.068 0.069 0.068 0.072 252,648,000 17,532,348 0.0694 1.380 1.360 1.380 1.360 1.440 12,632,400 1.3879 -2.82%
2015-07-14 0 0.071 0.070 0.071 0.069 0.075 449,718,000 32,139,940 0.0715 1.420 1.400 1.420 1.380 1.500 22,485,900 1.4293 -2.74%
2015-07-13 0 0.073 0.073 0.074 0.065 0.074 546,908,000 38,144,848 0.0697 1.460 1.460 1.480 1.300 1.480 27,345,400 1.3949 5.80%
2015-07-10 0 0.069 0.069 0.070 0.067 0.078 1,103,516,000 80,239,112 0.0727 1.380 1.380 1.400 1.340 1.560 55,175,800 1.4542 4.55%
2015-07-09 0 0.066 0.065 0.066 0.043 0.068 1,590,524,000 93,043,672 0.0585 1.320 1.300 1.320 0.860 1.360 79,526,200 1.1700 50.00%
2015-07-08 0 0.044 0.043 0.044 0.040 0.051 1,126,114,000 50,756,120 0.0451 0.880 0.860 0.880 0.800 1.020 56,305,700 0.9014 -21.43%
2015-07-07 0 0.056 0.056 0.057 0.055 0.067 770,848,000 45,463,024 0.0590 1.120 1.120 1.140 1.100 1.340 38,542,400 1.1796 -12.50%
2015-07-06 0 0.064 0.063 0.064 0.055 0.079 1,184,916,000 74,934,308 0.0632 1.280 1.260 1.280 1.100 1.580 59,245,800 1.2648 -11.11%
2015-07-03 0 0.072 0.072 0.073 0.069 0.086 1,322,304,000 98,695,568 0.0746 1.440 1.440 1.460 1.380 1.720 66,115,200 1.4928 -16.28%
2015-07-02 0 0.086 0.085 0.086 0.082 0.096 969,978,000 85,977,486 0.0886 1.720 1.700 1.720 1.640 1.920 48,498,900 1.7728 -8.51%
2015-06-30 0 0.094 0.093 0.094 0.091 0.099 601,358,000 56,620,096 0.0942 1.880 1.860 1.880 1.820 1.980 30,067,900 1.8831 -5.05%
2015-06-29 0 0.099 0.098 0.099 0.090 0.104 791,406,000 77,419,492 0.0978 1.980 1.960 1.980 1.800 2.080 39,570,300 1.9565 -3.88%
2015-06-26 0 0.103 0.103 0.104 0.101 0.109 502,205,333 52,293,437 0.1041 2.060 2.060 2.080 2.020 2.180 25,110,267 2.0826 -4.63%
2015-06-25 0 0.108 0.107 0.108 0.100 0.112 1,528,428,000 163,423,992 0.1069 2.160 2.140 2.160 2.000 2.240 76,421,400 2.1385 8.00%
2015-06-24 0 0.100 0.099 0.100 0.099 0.104 449,812,400 45,308,505 0.1007 2.000 1.980 2.000 1.980 2.080 22,490,620 2.0146 -1.96%
2015-06-23 0 0.102 0.102 0.103 0.097 0.104 432,144,000 43,632,496 0.1010 2.040 2.040 2.060 1.940 2.080 21,607,200 2.0193 0.99%
2015-06-22 0 0.101 0.100 0.101 0.097 0.107 475,924,000 47,809,808 0.1005 2.020 2.000 2.020 1.940 2.140 23,796,200 2.0091 -0.98%
2015-06-19 0 0.102 0.102 0.103 0.101 0.113 608,236,000 64,037,796 0.1053 2.040 2.040 2.060 2.020 2.260 30,411,800 2.1057 -6.42%
2015-06-18 0 0.109 0.108 0.109 0.107 0.117 1,236,391,860 136,599,117 0.1105 2.180 2.160 2.180 2.140 2.340 61,819,593 2.2096 -5.22%
2015-06-17 0 0.115 0.115 0.116 0.102 0.116 2,655,160,800 289,710,631 0.1091 2.300 2.300 2.320 2.040 2.320 132,758,040 2.1822 18.56%
2015-06-16 0 0.097 0.097 0.098 0.096 0.104 708,872,000 70,990,548 0.1001 1.940 1.940 1.960 1.920 2.080 35,443,600 2.0029 -1.02%
2015-06-15 0 0.098 0.097 0.098 0.092 0.102 686,664,000 66,434,296 0.0967 1.960 1.940 1.960 1.840 2.040 34,333,200 1.9350 0.00%
2015-06-12 0 0.098 0.097 0.098 0.096 0.101 520,256,000 50,960,760 0.0980 1.960 1.940 1.960 1.920 2.020 26,012,800 1.9591 0.00%
2015-06-11 0 0.098 0.097 0.098 0.097 0.104 424,929,720 42,245,903 0.0994 1.960 1.940 1.960 1.940 2.080 21,246,486 1.9884 0.00%
2015-06-10 0 0.098 0.097 0.098 0.093 0.104 787,158,650 78,723,160 0.1000 1.960 1.940 1.960 1.860 2.080 39,357,932 2.0002 2.08%
2015-06-09 0 0.096 0.096 0.097 0.094 0.105 1,042,120,600 101,264,179 0.0972 1.920 1.920 1.940 1.880 2.100 52,106,030 1.9434 -8.57%
2015-06-08 0 0.105 0.104 0.105 0.104 0.110 725,407,600 76,628,728 0.1056 2.100 2.080 2.100 2.080 2.200 36,270,380 2.1127 -4.55%
2015-06-05 0 0.110 0.109 0.110 0.108 0.117 722,424,000 80,026,796 0.1108 2.200 2.180 2.200 2.160 2.340 36,121,200 2.2155 -5.17%
2015-06-04 0 0.116 0.116 0.117 0.104 0.125 1,730,552,000 198,150,328 0.1145 2.320 2.320 2.340 2.080 2.500 86,527,600 2.2900 -5.69%
2015-06-03 0 0.123 0.122 0.123 0.117 0.130 2,220,652,000 272,437,960 0.1227 2.460 2.440 2.460 2.340 2.600 111,032,600 2.4537 7.89%
2015-06-02 0 0.114 0.113 0.114 0.111 0.122 1,300,062,050 149,435,001 0.1149 2.280 2.260 2.280 2.220 2.440 65,003,102 2.2989 -3.39%
2015-06-01 0 0.118 0.117 0.118 0.104 0.123 3,724,099,820 434,754,105 0.1167 2.360 2.340 2.360 2.080 2.460 186,204,991 2.3348 13.46%
2015-05-29 0 0.104 0.103 0.104 0.097 0.108 2,014,952,103 206,505,771 0.1025 2.080 2.060 2.080 1.940 2.160 100,747,605 2.0497 7.22%
2015-05-28 0 0.097 0.096 0.097 0.094 0.109 2,307,298,976 232,866,221 0.1009 1.940 1.920 1.940 1.880 2.180 115,364,949 2.0185 -5.83%
2015-05-27 0 0.103 0.103 0.104 0.090 0.114 6,176,271,000 632,279,428 0.1024 2.060 2.060 2.080 1.800 2.280 308,813,550 2.0474 15.73%
2015-05-26 0 0.089 0.088 0.089 0.082 0.092 1,942,950,000 171,486,304 0.0883 1.780 1.760 1.780 1.640 1.840 97,147,500 1.7652 9.88%
2015-05-22 0 0.081 0.080 0.081 0.080 0.082 530,240,000 42,868,072 0.0808 1.620 1.600 1.620 1.600 1.640 26,512,000 1.6169 2.53%
2015-05-21 0 0.079 0.078 0.079 0.075 0.084 1,424,352,080 114,291,590 0.0802 1.580 1.560 1.580 1.500 1.680 71,217,604 1.6048 3.95%
2015-05-20 0 0.076 0.075 0.076 0.073 0.077 409,556,000 30,884,340 0.0754 1.520 1.500 1.520 1.460 1.540 20,477,800 1.5082 -1.30%
2015-05-19 0 0.077 0.076 0.077 0.075 0.081 706,004,000 54,536,568 0.0772 1.540 1.520 1.540 1.500 1.620 35,300,200 1.5449 0.00%
2015-05-18 0 0.077 0.076 0.077 0.075 0.083 716,948,000 56,394,904 0.0787 1.540 1.520 1.540 1.500 1.660 35,847,400 1.5732 -2.53%
2015-05-15 0 0.079 0.078 0.079 0.072 0.079 683,916,000 51,426,948 0.0752 1.580 1.560 1.580 1.440 1.580 34,195,800 1.5039 9.72%
2015-05-14 0 0.072 0.071 0.072 0.070 0.076 960,140,000 69,198,768 0.0721 1.440 1.420 1.440 1.400 1.520 48,007,000 1.4414 -4.00%
2015-05-13 0 0.075 0.075 0.076 0.075 0.081 637,905,418 49,458,355 0.0775 1.500 1.500 1.520 1.500 1.620 31,895,271 1.5506 -3.85%
2015-05-12 0 0.078 0.077 0.078 0.077 0.083 763,240,000 60,433,212 0.0792 1.560 1.540 1.560 1.540 1.660 38,162,000 1.5836 -6.02%
2015-05-11 0 0.083 0.082 0.083 0.082 0.088 475,228,000 40,236,384 0.0847 1.660 1.640 1.660 1.640 1.760 23,761,400 1.6934 0.00%
2015-05-08 0 0.083 0.083 0.084 0.081 0.084 506,712,000 41,851,136 0.0826 1.660 1.660 1.680 1.620 1.680 25,335,600 1.6519 2.47%
2015-05-07 0 0.081 0.080 0.081 0.079 0.085 742,488,100 60,051,751 0.0809 1.620 1.600 1.620 1.580 1.700 37,124,405 1.6176 -4.71%
2015-05-06 0 0.085 0.084 0.085 0.079 0.092 1,649,682,000 140,318,630 0.0851 1.700 1.680 1.700 1.580 1.840 82,484,100 1.7012 -2.30%
2015-05-05 0 0.087 0.086 0.087 0.085 0.099 1,860,101,000 165,080,005 0.0887 1.740 1.720 1.740 1.700 1.980 93,005,050 1.7750 -11.22%
2015-05-04 0 0.098 0.097 0.098 0.097 0.106 1,262,222,250 127,128,879 0.1007 1.960 1.940 1.960 1.940 2.120 63,111,112 2.0144 -1.01%
2015-04-30 0 0.099 0.098 0.099 0.091 0.104 3,634,979,150 360,413,422 0.0992 1.980 1.960 1.980 1.820 2.080 181,748,958 1.9830 11.24%
2015-04-29 0 0.089 0.088 0.089 0.081 0.094 2,286,867,200 202,930,195 0.0887 1.780 1.760 1.780 1.620 1.880 114,343,360 1.7747 3.49%
2015-04-28 0 0.086 0.085 0.086 0.082 0.094 2,584,144,691 224,747,070 0.0870 1.720 1.700 1.720 1.640 1.880 129,207,235 1.7394 -6.52%
2015-04-27 0 0.092 0.091 0.092 0.076 0.096 4,787,202,200 410,045,509 0.0857 1.840 1.820 1.840 1.520 1.920 239,360,110 1.7131 29.58%
2015-04-24 0 0.071 0.070 0.071 0.066 0.075 1,383,288,000 97,773,584 0.0707 1.420 1.400 1.420 1.320 1.500 69,164,400 1.4136 4.41%
2015-04-23 0 0.068 0.067 0.068 0.060 0.072 2,684,412,000 182,076,204 0.0678 1.360 1.340 1.360 1.200 1.440 134,220,600 1.3565 13.33%
2015-04-22 0 0.060 0.059 0.060 0.058 0.064 1,010,449,000 60,461,876 0.0598 1.200 1.180 1.200 1.160 1.280 50,522,450 1.1967 -3.23%
2015-04-21 0 0.062 0.061 0.062 0.061 0.067 1,265,913,600 80,783,156 0.0638 1.240 1.220 1.240 1.220 1.340 63,295,680 1.2763 1.64%
2015-04-20 0 0.061 0.060 0.061 0.056 0.065 2,116,760,150 128,039,852 0.0605 1.220 1.200 1.220 1.120 1.300 105,838,008 1.2098 8.93%
2015-04-17 0 0.056 0.056 0.057 0.053 0.059 2,173,744,000 122,702,156 0.0564 1.120 1.120 1.140 1.060 1.180 108,687,200 1.1289 5.66%
2015-04-16 0 0.053 0.052 0.053 0.046 0.054 1,927,704,350 97,885,438 0.0508 1.060 1.040 1.060 0.920 1.080 96,385,218 1.0156 12.77%
2015-04-15 0 0.047 0.046 0.047 0.045 0.049 1,178,173,500 55,453,060 0.0471 0.940 0.920 0.940 0.900 0.980 58,908,675 0.9413 -4.08%
2015-04-14 0 0.049 0.048 0.049 0.048 0.053 991,126,250 49,913,418 0.0504 0.980 0.960 0.980 0.960 1.060 49,556,312 1.0072 -2.00%
2015-04-13 0 0.050 0.049 0.050 0.048 0.052 1,400,340,000 69,118,756 0.0494 1.000 0.980 1.000 0.960 1.040 70,017,000 0.9872 4.17%
2015-04-10 0 0.048 0.047 0.048 0.046 0.049 496,400,000 23,557,068 0.0475 0.960 0.940 0.960 0.920 0.980 24,820,000 0.9491 0.00%
2015-04-09 0 0.048 0.047 0.048 0.047 0.050 690,144,000 33,282,640 0.0482 0.960 0.940 0.960 0.940 1.000 34,507,200 0.9645 -2.04%
2015-04-08 0 0.049 0.048 0.049 0.048 0.052 567,635,000 28,234,187 0.0497 0.980 0.960 0.980 0.960 1.040 28,381,750 0.9948 -3.92%
2015-04-02 0 0.051 0.050 0.051 0.050 0.053 426,296,000 21,731,344 0.0510 1.020 1.000 1.020 1.000 1.060 21,314,800 1.0195 -1.92%
2015-04-01 0 0.052 0.051 0.052 0.051 0.060 735,892,000 39,625,600 0.0538 1.040 1.020 1.040 1.020 1.200 36,794,600 1.0769 -13.33%
2015-03-31 0 0.060 0.059 0.060 0.056 0.062 227,970,050 13,508,112 0.0593 1.200 1.180 1.200 1.120 1.240 11,398,502 1.1851 7.14%
2015-03-30 0 0.056 0.055 0.056 0.054 0.059 150,493,640 8,373,774 0.0556 1.120 1.100 1.120 1.080 1.180 7,524,682 1.1128 -1.75%
2015-03-27 0 0.057 0.056 0.057 0.054 0.059 225,832,000 12,897,316 0.0571 1.140 1.120 1.140 1.080 1.180 11,291,600 1.1422 5.56%
2015-03-26 0 0.054 0.053 0.054 0.052 0.055 122,164,000 6,539,156 0.0535 1.080 1.060 1.080 1.040 1.100 6,108,200 1.0706 -1.82%
2015-03-25 0 0.055 0.055 0.056 0.054 0.057 131,900,000 7,317,136 0.0555 1.100 1.100 1.120 1.080 1.140 6,595,000 1.1095 -3.51%
2015-03-24 0 0.057 0.056 0.057 0.056 0.059 132,856,000 7,594,612 0.0572 1.140 1.120 1.140 1.120 1.180 6,642,800 1.1433 -1.72%
2015-03-23 0 0.058 0.057 0.058 0.057 0.062 129,452,000 7,614,568 0.0588 1.160 1.140 1.160 1.140 1.240 6,472,600 1.1764 -4.92%
2015-03-20 0 0.061 0.060 0.061 0.060 0.064 105,056,000 6,520,296 0.0621 1.220 1.200 1.220 1.200 1.280 5,252,800 1.2413 0.00%
2015-03-19 0 0.061 0.060 0.061 0.060 0.064 126,192,000 7,704,968 0.0611 1.220 1.200 1.220 1.200 1.280 6,309,600 1.2211 -3.17%
2015-03-18 0 0.063 0.062 0.063 0.061 0.065 187,461,250 11,822,435 0.0631 1.260 1.240 1.260 1.220 1.300 9,373,062 1.2613 0.00%
2015-03-17 0 0.063 0.062 0.063 0.057 0.068 1,233,840,000 78,780,776 0.0639 1.260 1.240 1.260 1.140 1.360 61,692,000 1.2770 12.50%
2015-03-16 0 0.056 0.056 0.057 0.055 0.057 91,536,650 5,137,793 0.0561 1.120 1.120 1.140 1.100 1.140 4,576,832 1.1226 0.00%
2015-03-13 0 0.056 0.055 0.056 0.053 0.058 200,644,000 11,279,140 0.0562 1.120 1.100 1.120 1.060 1.160 10,032,200 1.1243 3.70%
2015-03-12 0 0.054 0.054 0.055 0.053 0.061 352,266,750 19,584,570 0.0556 1.080 1.080 1.100 1.060 1.220 17,613,338 1.1119 -10.00%
2015-03-11 0 0.060 0.059 0.060 0.048 0.060 624,128,000 34,128,372 0.0547 1.200 1.180 1.200 0.960 1.200 31,206,400 1.0936 22.45%
2015-03-10 0 0.049 0.048 0.049 0.048 0.053 285,980,000 14,354,744 0.0502 0.980 0.960 0.980 0.960 1.060 14,299,000 1.0039 -7.55%
2015-03-09 0 0.053 0.052 0.053 0.051 0.053 100,316,000 5,235,684 0.0522 1.060 1.040 1.060 1.020 1.060 5,015,800 1.0438 0.00%
2015-03-06 0 0.053 0.052 0.053 0.051 0.054 67,880,000 3,561,564 0.0525 1.060 1.040 1.060 1.020 1.080 3,394,000 1.0494 0.00%
2015-03-05 0 0.053 0.052 0.053 0.051 0.054 87,772,000 4,599,684 0.0524 1.060 1.040 1.060 1.020 1.080 4,388,600 1.0481 0.00%
2015-03-04 0 0.053 0.052 0.053 0.051 0.054 109,452,000 5,781,412 0.0528 1.060 1.040 1.060 1.020 1.080 5,472,600 1.0564 0.00%
2015-03-03 0 0.053 0.052 0.053 0.050 0.054 109,944,000 5,681,516 0.0517 1.060 1.040 1.060 1.000 1.080 5,497,200 1.0335 -1.85%
2015-03-02 0 0.054 0.053 0.054 0.052 0.057 216,392,000 11,547,780 0.0534 1.080 1.060 1.080 1.040 1.140 10,819,600 1.0673 -5.26%
2015-02-27 0 0.057 0.056 0.057 0.055 0.059 154,864,000 8,794,708 0.0568 1.140 1.120 1.140 1.100 1.180 7,743,200 1.1358 -1.72%
2015-02-26 0 0.058 0.058 0.059 0.057 0.059 134,836,000 7,801,924 0.0579 1.160 1.160 1.180 1.140 1.180 6,741,800 1.1572 -3.33%
2015-02-25 0 0.060 0.055 0.056 0.056 0.062 317,928,000 18,816,264 0.0592 1.200 1.100 1.120 1.120 1.240 15,896,400 1.1837 3.45%
2015-02-24 0 0.058 0.055 0.056 0.056 0.059 76,756,000 4,363,424 0.0568 1.160 1.100 1.120 1.120 1.180 3,837,800 1.1370 0.00%
2015-02-23 0 0.058 0.057 0.058 0.057 0.061 99,738,000 5,788,444 0.0580 1.160 1.140 1.160 1.140 1.220 4,986,900 1.1607 -3.33%
2015-02-18 0 0.060 0.058 0.060 0.056 0.060 181,444,000 10,602,412 0.0584 1.200 1.160 1.200 1.120 1.200 9,072,200 1.1687 3.45%
2015-02-17 0 0.058 0.056 0.057 0.056 0.059 106,728,000 6,135,728 0.0575 1.160 1.120 1.140 1.120 1.180 5,336,400 1.1498 -1.69%
2015-02-16 0 0.059 0.058 0.059 0.058 0.062 162,316,000 9,637,052 0.0594 1.180 1.160 1.180 1.160 1.240 8,115,800 1.1874 -3.28%
2015-02-13 0 0.061 0.059 0.061 0.059 0.063 143,524,000 8,779,020 0.0612 1.220 1.180 1.220 1.180 1.260 7,176,200 1.2234 -1.61%
2015-02-12 0 0.062 0.062 0.063 0.059 0.065 248,008,000 15,103,380 0.0609 1.240 1.240 1.260 1.180 1.300 12,400,400 1.2180 0.00%
2015-02-11 0 0.062 0.061 0.063 0.062 0.067 131,412,000 8,278,912 0.0630 1.240 1.220 1.260 1.240 1.340 6,570,600 1.2600 -6.06%
2015-02-10 0 0.066 0.065 0.067 0.066 0.072 102,060,000 6,952,164 0.0681 1.320 1.300 1.340 1.320 1.440 5,103,000 1.3624 1.54%
2015-02-09 0 0.065 0.065 0.066 0.065 0.068 74,276,000 4,938,104 0.0665 1.300 1.300 1.320 1.300 1.360 3,713,800 1.3297 -4.41%
2015-02-06 0 0.068 0.067 0.068 0.067 0.069 58,275,110 3,965,242 0.0680 1.360 1.340 1.360 1.340 1.380 2,913,756 1.3609 0.00%
2015-02-05 0 0.068 0.067 0.069 0.068 0.071 93,096,000 6,388,592 0.0686 1.360 1.340 1.380 1.360 1.420 4,654,800 1.3725 -2.86%
2015-02-04 0 0.070 0.069 0.070 0.068 0.072 67,112,000 4,677,480 0.0697 1.400 1.380 1.400 1.360 1.440 3,355,600 1.3939 0.00%
2015-02-03 0 0.070 0.070 0.071 0.070 0.073 116,148,000 8,180,100 0.0704 1.400 1.400 1.420 1.400 1.460 5,807,400 1.4086 -2.78%
2015-02-02 0 0.072 0.071 0.072 0.071 0.075 53,928,000 3,906,520 0.0724 1.440 1.420 1.440 1.420 1.500 2,696,400 1.4488 -2.70%
2015-01-30 0 0.074 0.073 0.074 0.073 0.077 30,104,000 2,241,592 0.0745 1.480 1.460 1.480 1.460 1.540 1,505,200 1.4892 -2.63%
2015-01-29 0 0.076 0.075 0.076 0.075 0.080 65,840,000 5,041,812 0.0766 1.520 1.500 1.520 1.500 1.600 3,292,000 1.5315 1.33%
2015-01-28 0 0.075 0.075 0.076 0.075 0.081 96,872,000 7,412,924 0.0765 1.500 1.500 1.520 1.500 1.620 4,843,600 1.5305 -5.06%
2015-01-27 0 0.079 0.079 0.080 0.076 0.086 362,636,000 29,601,148 0.0816 1.580 1.580 1.600 1.520 1.720 18,131,800 1.6326 3.95%
2015-01-26 0 0.076 0.075 0.076 0.072 0.076 147,716,000 10,923,536 0.0739 1.520 1.500 1.520 1.440 1.520 7,385,800 1.4790 7.04%
2015-01-23 0 0.071 0.071 0.072 0.068 0.073 79,005,400 5,640,005 0.0714 1.420 1.420 1.440 1.360 1.460 3,950,270 1.4278 2.90%
2015-01-22 0 0.069 0.069 0.070 0.069 0.073 46,108,000 3,246,176 0.0704 1.380 1.380 1.400 1.380 1.460 2,305,400 1.4081 -5.48%
2015-01-21 0 0.073 0.072 0.073 0.070 0.077 185,664,000 13,520,072 0.0728 1.460 1.440 1.460 1.400 1.540 9,283,200 1.4564 7.35%
2015-01-20 0 0.068 0.068 0.069 0.066 0.070 48,468,000 3,271,640 0.0675 1.360 1.360 1.380 1.320 1.400 2,423,400 1.3500 0.00%
2015-01-19 0 0.068 0.067 0.068 0.066 0.070 69,228,000 4,666,324 0.0674 1.360 1.340 1.360 1.320 1.400 3,461,400 1.3481 -2.86%
2015-01-16 0 0.070 0.069 0.070 0.068 0.071 65,392,000 4,552,984 0.0696 1.400 1.380 1.400 1.360 1.420 3,269,600 1.3925 -1.41%
2015-01-15 0 0.071 0.071 0.072 0.070 0.074 60,944,000 4,366,572 0.0716 1.420 1.420 1.440 1.400 1.480 3,047,200 1.4330 -2.74%
2015-01-14 0 0.073 0.073 0.074 0.072 0.074 36,168,000 2,630,044 0.0727 1.460 1.460 1.480 1.440 1.480 1,808,400 1.4543 1.39%
2015-01-13 0 0.072 0.072 0.073 0.072 0.073 40,099,280 2,899,021 0.0723 1.440 1.440 1.460 1.440 1.460 2,004,964 1.4459 0.00%
2015-01-12 0 0.072 0.072 0.073 0.071 0.074 60,568,000 4,371,516 0.0722 1.440 1.440 1.460 1.420 1.480 3,028,400 1.4435 -1.37%
2015-01-09 0 0.073 0.073 0.074 0.072 0.075 38,416,150 2,816,123 0.0733 1.460 1.460 1.480 1.440 1.500 1,920,808 1.4661 0.00%
2015-01-08 0 0.073 0.073 0.074 0.070 0.077 155,426,870 11,296,882 0.0727 1.460 1.460 1.480 1.400 1.540 7,771,344 1.4537 -3.95%
2015-01-07 0 0.076 0.076 0.077 0.076 0.088 154,564,000 12,255,476 0.0793 1.520 1.520 1.540 1.520 1.760 7,728,200 1.5858 -7.32%
2015-01-06 0 0.082 0.082 0.083 0.069 0.084 221,340,000 17,046,720 0.0770 1.640 1.640 1.660 1.380 1.680 11,067,000 1.5403 17.14%
2015-01-05 0 0.070 0.069 0.070 0.068 0.074 92,764,920 6,526,842 0.0704 1.400 1.380 1.400 1.360 1.480 4,638,246 1.4072 -5.41%
2015-01-02 0 0.074 0.073 0.074 0.072 0.075 59,472,000 4,336,520 0.0729 1.480 1.460 1.480 1.440 1.500 2,973,600 1.4583 0.00%
2014-12-31 0 0.074 0.074 0.075 0.072 0.076 88,898,427 6,583,017 0.0741 1.480 1.480 1.500 1.440 1.520 4,444,921 1.4810 -2.63%
2014-12-30 0 0.076 0.076 0.077 0.075 0.081 85,916,000 6,594,764 0.0768 1.520 1.520 1.540 1.500 1.620 4,295,800 1.5352 -5.00%
2014-12-29 0 0.080 0.079 0.080 0.078 0.087 116,704,410 9,394,946 0.0805 1.600 1.580 1.600 1.560 1.740 5,835,220 1.6100 -4.76%
2014-12-24 0 0.084 0.084 0.085 0.083 0.091 31,764,000 2,728,684 0.0859 1.680 1.680 1.700 1.660 1.820 1,588,200 1.7181 2.44%
2014-12-23 0 0.082 0.081 0.082 0.080 0.086 35,472,500 2,890,166 0.0815 1.640 1.620 1.640 1.600 1.720 1,773,625 1.6295 0.00%
2014-12-22 0 0.082 0.081 0.082 0.079 0.094 125,904,000 10,321,008 0.0820 1.640 1.620 1.640 1.580 1.880 6,295,200 1.6395 -5.75%
2014-12-19 0 0.087 0.086 0.087 0.086 0.110 280,424,000 26,950,716 0.0961 1.740 1.720 1.740 1.720 2.200 14,021,200 1.9221 -5.43%
2014-12-18 1 0.092 0.091 0.093 0.072 0.094 223,992,000 19,394,972 0.0866 1.840 1.820 1.860 1.440 1.880 11,199,600 1.7318 29.58%
2014-12-17 0 0.071 0.070 0.072 0.069 0.077 166,346,000 11,890,752 0.0715 1.420 1.400 1.440 1.380 1.540 8,317,300 1.4296 -7.79%
2014-12-16 0 0.077 0.076 0.077 0.076 0.083 82,572,000 6,587,348 0.0798 1.540 1.520 1.540 1.520 1.660 4,128,600 1.5955 -3.75%
2014-12-15 0 0.080 0.079 0.080 0.077 0.084 72,540,000 5,785,648 0.0798 1.600 1.580 1.600 1.540 1.680 3,627,000 1.5952 -4.76%
2014-12-12 0 0.084 0.083 0.084 0.082 0.088 76,972,000 6,497,344 0.0844 1.680 1.660 1.680 1.640 1.760 3,848,600 1.6882 1.20%
2014-12-11 0 0.083 0.082 0.084 0.081 0.089 96,092,000 8,016,888 0.0834 1.660 1.640 1.680 1.620 1.780 4,804,600 1.6686 -5.68%
2014-12-10 0 0.088 0.087 0.088 0.085 0.094 94,164,000 8,387,972 0.0891 1.760 1.740 1.760 1.700 1.880 4,708,200 1.7816 -5.38%
2014-12-09 0 0.093 0.092 0.093 0.080 0.096 267,809,230 23,654,484 0.0883 1.860 1.840 1.860 1.600 1.920 13,390,462 1.7665 16.25%
2014-12-08 0 0.080 0.080 0.081 0.080 0.105 228,084,000 21,167,160 0.0928 1.600 1.600 1.620 1.600 2.100 11,404,200 1.8561 -21.57%
2014-12-05 0 0.102 0.102 0.105 0.102 0.110 74,644,000 7,845,456 0.1051 2.040 2.040 2.100 2.040 2.200 3,732,200 2.1021 -2.86%
2014-12-04 0 0.105 0.105 0.106 0.103 0.120 221,703,170 24,240,998 0.1093 2.100 2.100 2.120 2.060 2.400 11,085,158 2.1868 -12.50%
2014-12-03 0 0.120 0.120 0.121 0.114 0.148 208,964,000 26,656,904 0.1276 2.400 2.400 2.420 2.280 2.960 10,448,200 2.5513 -9.77%
2014-12-02 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2014-12-01 0 0.133 0.134 0.135 0.120 0.149 281,120,000 38,358,832 0.1365 2.660 2.680 2.700 2.400 2.980 14,056,000 2.7290 9.02%
2014-11-28 0 0.122 0.122 0.123 0.118 0.126 199,313,030 24,087,090 0.1209 2.440 2.440 2.460 2.360 2.520 9,965,652 2.4170 -1.61%
2014-11-27 0 0.124 0.124 0.125 0.120 0.135 265,456,000 33,764,936 0.1272 2.480 2.480 2.500 2.400 2.700 13,272,800 2.5439 -6.77%
2014-11-26 0 0.133 0.133 0.134 0.131 0.143 280,958,000 38,100,686 0.1356 2.660 2.660 2.680 2.620 2.860 14,047,900 2.7122 -0.75%
2014-11-25 0 0.134 0.134 0.135 0.132 0.160 622,376,100 89,651,353 0.1440 2.680 2.680 2.700 2.640 3.200 31,118,805 2.8809 -8.84%
2014-11-24 0 0.147 0.147 0.148 0.115 0.149 1,177,319,368 160,937,979 0.1367 2.940 2.940 2.960 2.300 2.980 58,865,968 2.7340 28.95%
2014-11-21 0 0.114 0.113 0.114 0.101 0.120 765,524,000 87,880,104 0.1148 2.280 2.260 2.280 2.020 2.400 38,276,200 2.2959 8.57%
2014-11-20 0 0.105 0.103 0.104 0.089 0.126 1,328,738,450 141,475,324 0.1065 2.100 2.060 2.080 1.780 2.520 66,436,922 2.1295 -10.26%
2014-11-19 1 0.117 0.116 0.117 0.063 0.117 1,756,999,280 158,115,063 0.0900 2.340 2.320 2.340 1.260 2.340 87,849,964 1.7998 85.71%
2014-11-18 0 0.063 0.063 0.064 0.055 0.069 317,180,000 20,330,004 0.0641 1.260 1.260 1.280 1.100 1.380 15,859,000 1.2819 14.55%
2014-11-17 0 0.055 0.054 0.055 0.054 0.057 72,108,000 3,958,836 0.0549 1.100 1.080 1.100 1.080 1.140 3,605,400 1.0980 -1.79%
2014-11-14 0 0.056 0.056 0.057 0.055 0.060 65,536,000 3,751,436 0.0572 1.120 1.120 1.140 1.100 1.200 3,276,800 1.1448 -6.67%
2014-11-13 0 0.060 0.060 0.061 0.060 0.062 47,880,000 2,912,124 0.0608 1.200 1.200 1.220 1.200 1.240 2,394,000 1.2164 -4.76%
2014-11-12 0 0.063 0.063 0.064 0.061 0.066 72,472,000 4,583,516 0.0632 1.260 1.260 1.280 1.220 1.320 3,623,600 1.2649 -3.08%
2014-11-11 0 0.065 0.065 0.066 0.064 0.070 43,452,000 2,874,836 0.0662 1.300 1.300 1.320 1.280 1.400 2,172,600 1.3232 -2.99%
2014-11-10 0 0.067 0.067 0.069 0.066 0.071 16,272,000 1,107,328 0.0681 1.340 1.340 1.380 1.320 1.420 813,600 1.3610 -1.47%
2014-11-07 0 0.068 0.068 0.069 0.068 0.073 15,676,000 1,083,120 0.0691 1.360 1.360 1.380 1.360 1.460 783,800 1.3819 -2.86%
2014-11-06 0 0.070 0.070 0.071 0.067 0.073 36,060,000 2,559,004 0.0710 1.400 1.400 1.420 1.340 1.460 1,803,000 1.4193 2.94%
2014-11-05 0 0.068 0.068 0.069 0.066 0.070 14,096,000 950,128 0.0674 1.360 1.360 1.380 1.320 1.400 704,800 1.3481 0.00%
2014-11-04 0 0.068 0.068 0.069 0.066 0.071 29,396,000 2,012,900 0.0685 1.360 1.360 1.380 1.320 1.420 1,469,800 1.3695 -4.23%
2014-11-03 0 0.071 0.070 0.071 0.070 0.074 51,952,000 3,740,576 0.0720 1.420 1.400 1.420 1.400 1.480 2,597,600 1.4400 -1.39%
2014-10-31 0 0.072 0.072 0.073 0.070 0.081 271,088,150 20,257,242 0.0747 1.440 1.440 1.460 1.400 1.620 13,554,408 1.4945 1.41%
2014-10-30 0 0.071 0.071 0.072 0.070 0.073 28,028,000 1,996,008 0.0712 1.420 1.420 1.440 1.400 1.460 1,401,400 1.4243 0.00%
2014-10-29 0 0.071 0.070 0.072 0.070 0.072 10,500,000 742,224 0.0707 1.420 1.400 1.440 1.400 1.440 525,000 1.4138 0.00%
2014-10-28 0 0.071 0.070 0.071 0.070 0.074 16,428,000 1,179,432 0.0718 1.420 1.400 1.420 1.400 1.480 821,400 1.4359 -1.39%
2014-10-27 0 0.072 0.072 0.074 0.072 0.075 4,852,000 350,628 0.0723 1.440 1.440 1.480 1.440 1.500 242,600 1.4453 -2.70%
2014-10-24 0 0.074 0.073 0.074 0.071 0.078 12,868,000 959,396 0.0746 1.480 1.460 1.480 1.420 1.560 643,400 1.4911 4.23%
2014-10-23 0 0.071 0.071 0.072 0.071 0.075 19,504,000 1,412,500 0.0724 1.420 1.420 1.440 1.420 1.500 975,200 1.4484 -5.33%
2014-10-22 0 0.075 0.075 0.076 0.074 0.077 17,968,000 1,352,572 0.0753 1.500 1.500 1.520 1.480 1.540 898,400 1.5055 -5.06%
2014-10-21 0 0.079 0.077 0.079 0.075 0.080 19,832,000 1,525,684 0.0769 1.580 1.540 1.580 1.500 1.600 991,600 1.5386 0.00%
2014-10-20 0 0.079 0.077 0.079 0.078 0.080 14,784,000 1,158,156 0.0783 1.580 1.540 1.580 1.560 1.600 739,200 1.5668 1.28%
2014-10-17 0 0.078 0.078 0.079 0.076 0.080 13,184,000 1,021,784 0.0775 1.560 1.560 1.580 1.520 1.600 659,200 1.5500 2.63%
2014-10-16 0 0.076 0.076 0.077 0.076 0.080 35,460,000 2,755,332 0.0777 1.520 1.520 1.540 1.520 1.600 1,773,000 1.5541 -6.17%
2014-10-15 0 0.081 0.080 0.081 0.080 0.082 29,436,000 2,363,892 0.0803 1.620 1.600 1.620 1.600 1.640 1,471,800 1.6061 -2.41%
2014-10-14 0 0.083 0.082 0.083 0.082 0.085 32,276,000 2,677,924 0.0830 1.660 1.640 1.660 1.640 1.700 1,613,800 1.6594 -3.49%
2014-10-13 0 0.086 0.084 0.085 0.083 0.092 44,220,000 3,773,944 0.0853 1.720 1.680 1.700 1.660 1.840 2,211,000 1.7069 -4.44%
2014-10-10 0 0.090 0.090 0.091 0.079 0.096 186,640,000 16,725,436 0.0896 1.800 1.800 1.820 1.580 1.920 9,332,000 1.7923 9.76%
2014-10-09 0 0.082 0.081 0.082 0.080 0.086 80,180,000 6,541,376 0.0816 1.640 1.620 1.640 1.600 1.720 4,009,000 1.6317 -4.65%
2014-10-08 0 0.086 0.085 0.086 0.085 0.088 34,396,000 2,963,492 0.0862 1.720 1.700 1.720 1.700 1.760 1,719,800 1.7232 -2.27%
2014-10-07 0 0.088 0.087 0.088 0.087 0.091 30,961,800 2,739,820 0.0885 1.760 1.740 1.760 1.740 1.820 1,548,090 1.7698 -2.22%
2014-10-06 0 0.090 0.089 0.090 0.088 0.091 19,384,000 1,738,684 0.0897 1.800 1.780 1.800 1.760 1.820 969,200 1.7939 -1.10%
2014-10-03 0 0.091 0.090 0.091 0.087 0.095 31,068,000 2,796,468 0.0900 1.820 1.800 1.820 1.740 1.900 1,553,400 1.8002 -5.21%
2014-09-30 0 0.096 0.095 0.096 0.094 0.100 21,384,000 2,052,956 0.0960 1.920 1.900 1.920 1.880 2.000 1,069,200 1.9201 -1.03%
2014-09-29 0 0.097 0.097 0.098 0.095 0.102 29,076,000 2,845,532 0.0979 1.940 1.940 1.960 1.900 2.040 1,453,800 1.9573 -4.90%
2014-09-26 0 0.102 0.102 0.103 0.101 0.103 25,684,000 2,629,596 0.1024 2.040 2.040 2.060 2.020 2.060 1,284,200 2.0477 -1.92%
2014-09-25 0 0.104 0.103 0.104 0.101 0.104 36,599,000 3,749,898 0.1025 2.080 2.060 2.080 2.020 2.080 1,829,950 2.0492 0.97%
2014-09-24 0 0.103 0.103 0.105 0.102 0.106 37,200,000 3,890,336 0.1046 2.060 2.060 2.100 2.040 2.120 1,860,000 2.0916 0.00%
2014-09-23 0 0.103 0.103 0.104 0.103 0.106 21,676,000 2,258,636 0.1042 2.060 2.060 2.080 2.060 2.120 1,083,800 2.0840 -0.96%
2014-09-22 0 0.104 0.104 0.105 0.102 0.105 20,761,810 2,148,239 0.1035 2.080 2.080 2.100 2.040 2.100 1,038,090 2.0694 -0.95%
2014-09-19 0 0.105 0.104 0.105 0.103 0.105 14,107,000 1,470,012 0.1042 2.100 2.080 2.100 2.060 2.100 705,350 2.0841 0.00%
2014-09-18 0 0.105 0.104 0.105 0.103 0.106 18,936,000 1,982,552 0.1047 2.100 2.080 2.100 2.060 2.120 946,800 2.0940 0.00%
2014-09-17 0 0.105 0.104 0.105 0.101 0.107 28,392,000 2,977,940 0.1049 2.100 2.080 2.100 2.020 2.140 1,419,600 2.0977 1.94%
2014-09-16 0 0.103 0.102 0.104 0.102 0.109 34,316,000 3,571,932 0.1041 2.060 2.040 2.080 2.040 2.180 1,715,800 2.0818 -5.50%
2014-09-15 0 0.109 0.108 0.109 0.107 0.113 35,032,600 3,816,088 0.1089 2.180 2.160 2.180 2.140 2.260 1,751,630 2.1786 -4.39%
2014-09-12 0 0.114 0.112 0.114 0.107 0.116 64,204,000 7,238,296 0.1127 2.280 2.240 2.280 2.140 2.320 3,210,200 2.2548 2.70%
2014-09-11 0 0.111 0.111 0.112 0.107 0.115 62,232,000 6,820,136 0.1096 2.220 2.220 2.240 2.140 2.300 3,111,600 2.1918 -3.48%
2014-09-10 0 0.115 0.115 0.116 0.114 0.119 38,832,000 4,484,528 0.1155 2.300 2.300 2.320 2.280 2.380 1,941,600 2.3097 -3.36%
2014-09-08 0 0.119 0.119 0.120 0.119 0.122 18,481,320 2,226,949 0.1205 2.380 2.380 2.400 2.380 2.440 924,066 2.4099 -1.65%
2014-09-05 0 0.121 0.120 0.121 0.120 0.122 26,756,000 3,228,208 0.1207 2.420 2.400 2.420 2.400 2.440 1,337,800 2.4131 0.00%
2014-09-04 0 0.121 0.120 0.121 0.120 0.122 18,958,870 2,288,406 0.1207 2.420 2.400 2.420 2.400 2.440 947,944 2.4141 0.83%
2014-09-03 0 0.120 0.120 0.121 0.120 0.122 27,461,000 3,306,251 0.1204 2.400 2.400 2.420 2.400 2.440 1,373,050 2.4080 -1.64%
2014-09-02 0 0.122 0.121 0.122 0.121 0.125 40,068,000 4,905,128 0.1224 2.440 2.420 2.440 2.420 2.500 2,003,400 2.4484 0.00%
2014-09-01 0 0.122 0.122 0.123 0.122 0.135 48,320,000 6,171,936 0.1277 2.440 2.440 2.460 2.440 2.700 2,416,000 2.5546 -2.40%
2014-08-29 0 0.125 0.125 0.126 0.122 0.125 42,420,000 5,242,588 0.1236 2.500 2.500 2.520 2.440 2.500 2,121,000 2.4718 0.81%
2014-08-28 0 0.124 0.123 0.124 0.122 0.126 28,210,600 3,483,227 0.1235 2.480 2.460 2.480 2.440 2.520 1,410,530 2.4694 -0.80%
2014-08-27 0 0.125 0.125 0.126 0.122 0.125 26,382,870 3,259,682 0.1236 2.500 2.500 2.520 2.440 2.500 1,319,144 2.4711 -0.79%
2014-08-26 0 0.126 0.126 0.127 0.122 0.126 18,124,000 2,240,208 0.1236 2.520 2.520 2.540 2.440 2.520 906,200 2.4721 0.00%
2014-08-25 0 0.126 0.126 0.127 0.124 0.126 21,140,000 2,638,740 0.1248 2.520 2.520 2.540 2.480 2.520 1,057,000 2.4964 -0.79%
2014-08-22 0 0.127 0.126 0.127 0.120 0.127 44,848,000 5,583,572 0.1245 2.540 2.520 2.540 2.400 2.540 2,242,400 2.4900 5.83%
2014-08-21 0 0.120 0.119 0.120 0.119 0.123 23,276,000 2,808,924 0.1207 2.400 2.380 2.400 2.380 2.460 1,163,800 2.4136 -1.64%
2014-08-20 0 0.122 0.122 0.123 0.121 0.126 35,252,000 4,315,968 0.1224 2.440 2.440 2.460 2.420 2.520 1,762,600 2.4486 -2.40%
2014-08-19 0 0.125 0.125 0.126 0.125 0.128 22,088,000 2,781,588 0.1259 2.500 2.500 2.520 2.500 2.560 1,104,400 2.5186 -0.79%
2014-08-18 0 0.126 0.125 0.126 0.123 0.128 20,396,000 2,560,408 0.1255 2.520 2.500 2.520 2.460 2.560 1,019,800 2.5107 -1.56%
2014-08-15 0 0.128 0.127 0.128 0.123 0.131 35,070,150 4,450,169 0.1269 2.560 2.540 2.560 2.460 2.620 1,753,508 2.5379 4.92%
2014-08-14 0 0.122 0.122 0.123 0.122 0.125 30,264,000 3,726,652 0.1231 2.440 2.440 2.460 2.440 2.500 1,513,200 2.4628 -1.61%
2014-08-13 0 0.124 0.123 0.124 0.123 0.127 30,816,100 3,852,467 0.1250 2.480 2.460 2.480 2.460 2.540 1,540,805 2.5003 0.81%
2014-08-12 0 0.123 0.123 0.124 0.121 0.124 21,824,000 2,690,300 0.1233 2.460 2.460 2.480 2.420 2.480 1,091,200 2.4655 0.82%
2014-08-11 0 0.122 0.122 0.123 0.121 0.127 33,152,000 4,096,224 0.1236 2.440 2.440 2.460 2.420 2.540 1,657,600 2.4712 -0.81%
2014-08-08 0 0.123 0.123 0.124 0.122 0.128 35,576,000 4,413,844 0.1241 2.460 2.460 2.480 2.440 2.560 1,778,800 2.4814 -3.15%
2014-08-07 0 0.127 0.126 0.127 0.123 0.128 49,560,000 6,267,260 0.1265 2.540 2.520 2.540 2.460 2.560 2,478,000 2.5292 3.25%
2014-08-06 0 0.123 0.121 0.123 0.118 0.133 101,324,000 12,345,432 0.1218 2.460 2.420 2.460 2.360 2.660 5,066,200 2.4368 -6.82%
2014-08-05 0 0.132 0.130 0.132 0.130 0.143 59,672,000 8,182,208 0.1371 2.640 2.600 2.640 2.600 2.860 2,983,600 2.7424 -6.38%
2014-08-04 0 0.141 0.141 0.142 0.137 0.147 75,804,000 10,788,820 0.1423 2.820 2.820 2.840 2.740 2.940 3,790,200 2.8465 1.44%
2014-08-01 0 0.139 0.139 0.140 0.138 0.158 111,500,000 16,571,428 0.1486 2.780 2.780 2.800 2.760 3.160 5,575,000 2.9725 -9.15%
2014-07-31 0 0.153 0.153 0.155 0.141 0.154 224,668,410 33,601,029 0.1496 3.060 3.060 3.100 2.820 3.080 11,233,420 2.9912 7.75%
2014-07-30 0 0.142 0.141 0.143 0.130 0.148 174,992,000 24,401,368 0.1394 2.840 2.820 2.860 2.600 2.960 8,749,600 2.7889 9.23%
2014-07-29 0 0.130 0.130 0.131 0.123 0.133 68,768,000 8,764,696 0.1275 2.600 2.600 2.620 2.460 2.660 3,438,400 2.5491 4.84%
2014-07-28 0 0.124 0.124 0.125 0.117 0.127 69,040,400 8,538,788 0.1237 2.480 2.480 2.500 2.340 2.540 3,452,020 2.4736 5.98%
2014-07-25 0 0.117 0.117 0.119 0.116 0.119 9,340,000 1,099,708 0.1177 2.340 2.340 2.380 2.320 2.380 467,000 2.3548 0.00%
2014-07-24 0 0.117 0.117 0.118 0.117 0.121 34,781,230 4,126,439 0.1186 2.340 2.340 2.360 2.340 2.420 1,739,062 2.3728 -1.68%
2014-07-23 0 0.119 0.119 0.120 0.116 0.121 37,112,000 4,395,280 0.1184 2.380 2.380 2.400 2.320 2.420 1,855,600 2.3687 1.71%
2014-07-22 0 0.117 0.116 0.118 0.115 0.120 31,559,825 3,723,948 0.1180 2.340 2.320 2.360 2.300 2.400 1,577,991 2.3599 0.86%
2014-07-21 0 0.116 0.116 0.118 0.116 0.120 4,880,000 577,692 0.1184 2.320 2.320 2.360 2.320 2.400 244,000 2.3676 -1.69%
2014-07-18 0 0.118 0.118 0.119 0.115 0.123 8,492,920 1,019,777 0.1201 2.360 2.360 2.380 2.300 2.460 424,646 2.4015 -4.07%
2014-07-17 0 0.123 0.123 0.125 0.121 0.126 17,364,000 2,142,616 0.1234 2.460 2.460 2.500 2.420 2.520 868,200 2.4679 0.82%
2014-07-16 0 0.122 0.122 0.124 0.121 0.124 4,292,000 526,536 0.1227 2.440 2.440 2.480 2.420 2.480 214,600 2.4536 -1.61%
2014-07-15 0 0.124 0.124 0.125 0.118 0.127 15,296,000 1,902,788 0.1244 2.480 2.480 2.500 2.360 2.540 764,800 2.4880 5.08%
2014-07-14 0 0.118 0.118 0.122 0.118 0.121 3,696,000 442,380 0.1197 2.360 2.360 2.440 2.360 2.420 184,800 2.3938 0.00%
2014-07-11 0 0.118 0.118 0.122 0.118 0.121 7,680,000 917,880 0.1195 2.360 2.360 2.440 2.360 2.420 384,000 2.3903 -0.84%
2014-07-10 0 0.119 0.119 0.121 0.119 0.123 12,226,000 1,484,454 0.1214 2.380 2.380 2.420 2.380 2.460 611,300 2.4284 0.00%
2014-07-09 0 0.119 0.119 0.120 0.118 0.123 6,140,000 740,392 0.1206 2.380 2.380 2.400 2.360 2.460 307,000 2.4117 -1.65%
2014-07-08 0 0.121 0.121 0.122 0.118 0.124 8,540,000 1,042,552 0.1221 2.420 2.420 2.440 2.360 2.480 427,000 2.4416 0.83%
2014-07-07 0 0.120 0.120 0.121 0.120 0.124 6,148,000 746,228 0.1214 2.400 2.400 2.420 2.400 2.480 307,400 2.4275 -1.64%
2014-07-04 0 0.122 0.122 0.124 0.122 0.126 12,832,000 1,600,696 0.1247 2.440 2.440 2.480 2.440 2.520 641,600 2.4949 -0.81%
2014-07-03 0 0.123 0.122 0.124 0.118 0.131 16,540,000 2,071,280 0.1252 2.460 2.440 2.480 2.360 2.620 827,000 2.5046 3.36%
2014-07-02 0 0.119 0.118 0.119 0.115 0.120 24,948,000 2,921,800 0.1171 2.380 2.360 2.380 2.300 2.400 1,247,400 2.3423 3.48%
2014-06-30 0 0.115 0.115 0.117 0.115 0.124 45,688,000 5,439,460 0.1191 2.300 2.300 2.340 2.300 2.480 2,284,400 2.3811 -5.74%
2014-06-27 0 0.122 0.121 0.122 0.118 0.122 21,675,350 2,587,878 0.1194 2.440 2.420 2.440 2.360 2.440 1,083,768 2.3879 0.83%
2014-06-26 0 0.121 0.120 0.121 0.119 0.128 37,368,000 4,593,908 0.1229 2.420 2.400 2.420 2.380 2.560 1,868,400 2.4587 -5.47%
2014-06-25 0 0.128 0.126 0.128 0.121 0.128 35,960,000 4,500,716 0.1252 2.560 2.520 2.560 2.420 2.560 1,798,000 2.5032 1.59%
2014-06-24 0 0.126 0.126 0.127 0.123 0.131 22,196,000 2,797,172 0.1260 2.520 2.520 2.540 2.460 2.620 1,109,800 2.5204 -1.56%
2014-06-23 0 0.128 0.127 0.128 0.120 0.129 18,288,630 2,272,938 0.1243 2.560 2.540 2.560 2.400 2.580 914,432 2.4856 3.23%
2014-06-20 0 0.124 0.125 0.126 0.116 0.125 12,708,000 1,554,240 0.1223 2.480 2.500 2.520 2.320 2.500 635,400 2.4461 0.00%
2014-06-19 0 0.124 0.120 0.124 0.119 0.128 42,132,000 5,185,636 0.1231 2.480 2.400 2.480 2.380 2.560 2,106,600 2.4616 -0.80%
2014-06-18 0 0.125 0.124 0.125 0.108 0.125 44,988,000 5,271,032 0.1172 2.500 2.480 2.500 2.160 2.500 2,249,400 2.3433 15.74%
2014-06-17 0 0.108 0.108 0.114 0.105 0.116 76,844,000 8,367,940 0.1089 2.160 2.160 2.280 2.100 2.320 3,842,200 2.1779 -4.42%
2014-06-16 0 0.113 0.111 0.113 0.111 0.123 23,812,000 2,770,796 0.1164 2.260 2.220 2.260 2.220 2.460 1,190,600 2.3272 -10.32%
2014-06-13 0 0.126 0.124 0.126 0.123 0.129 6,340,000 796,152 0.1256 2.520 2.480 2.520 2.460 2.580 317,000 2.5115 0.00%
2014-06-12 0 0.126 0.126 0.127 0.126 0.130 2,160,000 273,816 0.1268 2.520 2.520 2.540 2.520 2.600 108,000 2.5353 0.00%
2014-06-11 0 0.126 0.127 0.130 0.126 0.135 22,549,050 2,945,978 0.1306 2.520 2.540 2.600 2.520 2.700 1,127,452 2.6130 0.00%
2014-06-10 0 0.126 0.126 0.128 0.126 0.131 16,140,000 2,079,200 0.1288 2.520 2.520 2.560 2.520 2.620 807,000 2.5765 -3.82%
2014-06-09 0 0.131 0.131 0.132 0.128 0.132 13,476,000 1,748,280 0.1297 2.620 2.620 2.640 2.560 2.640 673,800 2.5947 0.77%
2014-06-06 0 0.130 0.130 0.131 0.126 0.134 14,292,000 1,844,356 0.1290 2.600 2.600 2.620 2.520 2.680 714,600 2.5810 -2.99%
2014-06-05 0 0.134 0.133 0.134 0.133 0.136 11,844,000 1,589,440 0.1342 2.680 2.660 2.680 2.660 2.720 592,200 2.6840 -1.47%
2014-06-04 0 0.136 0.135 0.136 0.133 0.136 14,326,050 1,915,990 0.1337 2.720 2.700 2.720 2.660 2.720 716,302 2.6748 1.49%
2014-06-03 0 0.134 0.133 0.135 0.132 0.145 40,928,000 5,644,176 0.1379 2.680 2.660 2.700 2.640 2.900 2,046,400 2.7581 1.52%
2014-05-30 0 0.132 0.132 0.135 0.131 0.136 14,440,000 1,928,556 0.1336 2.640 2.640 2.700 2.620 2.720 722,000 2.6711 -0.75%
2014-05-29 0 0.133 0.133 0.134 0.130 0.136 25,752,000 3,428,900 0.1332 2.660 2.660 2.680 2.600 2.720 1,287,600 2.6630 0.00%
2014-05-28 0 0.133 0.133 0.134 0.132 0.147 105,164,000 14,559,540 0.1384 2.660 2.660 2.680 2.640 2.940 5,258,200 2.7689 -4.32%
2014-05-27 0 0.139 0.137 0.138 0.125 0.142 191,484,000 25,830,312 0.1349 2.780 2.740 2.760 2.500 2.840 9,574,200 2.6979 13.01%
2014-05-26 0 0.123 0.122 0.124 0.116 0.125 86,336,000 10,435,860 0.1209 2.460 2.440 2.480 2.320 2.500 4,316,800 2.4175 5.13%
2014-05-23 0 0.117 0.117 0.118 0.115 0.134 248,972,000 31,293,728 0.1257 2.340 2.340 2.360 2.300 2.680 12,448,600 2.5138 2.63%
2014-05-22 0 0.114 0.114 0.116 0.113 0.119 60,196,000 6,998,536 0.1163 2.280 2.280 2.320 2.260 2.380 3,009,800 2.3252 -0.87%
2014-05-21 0 0.115 0.114 0.115 0.106 0.127 115,629,230 13,643,892 0.1180 2.300 2.280 2.300 2.120 2.540 5,781,462 2.3599 11.65%
2014-05-20 0 0.103 0.103 0.105 0.102 0.106 13,320,000 1,391,332 0.1045 2.060 2.060 2.100 2.040 2.120 666,000 2.0891 -1.90%
2014-05-19 0 0.105 0.104 0.105 0.100 0.120 24,796,000 2,707,292 0.1092 2.100 2.080 2.100 2.000 2.400 1,239,800 2.1837 2.94%
2014-05-16 0 0.102 0.100 0.102 0.098 0.104 27,774,250 2,784,227 0.1002 2.040 2.000 2.040 1.960 2.080 1,388,712 2.0049 0.99%
2014-05-15 0 0.101 0.102 0.106 0.101 0.106 9,896,000 1,025,156 0.1036 2.020 2.040 2.120 2.020 2.120 494,800 2.0719 -4.72%
2014-05-14 0 0.106 0.104 0.106 0.102 0.106 8,463,000 881,871 0.1042 2.120 2.080 2.120 2.040 2.120 423,150 2.0841 1.92%
2014-05-13 0 0.104 0.103 0.105 0.102 0.109 6,468,000 679,152 0.1050 2.080 2.060 2.100 2.040 2.180 323,400 2.1000 0.00%
2014-05-12 0 0.104 0.104 0.106 0.104 0.115 25,908,000 2,760,652 0.1066 2.080 2.080 2.120 2.080 2.300 1,295,400 2.1311 -6.31%
2014-05-09 0 0.111 0.110 0.111 0.110 0.119 10,376,000 1,162,764 0.1121 2.220 2.200 2.220 2.200 2.380 518,800 2.2413 -1.77%
2014-05-08 0 0.113 0.112 0.114 0.112 0.121 8,288,000 952,624 0.1149 2.260 2.240 2.280 2.240 2.420 414,400 2.2988 -3.42%
2014-05-07 0 0.117 0.117 0.118 0.114 0.118 11,808,000 1,370,056 0.1160 2.340 2.340 2.360 2.280 2.360 590,400 2.3206 0.86%
2014-05-05 0 0.116 0.115 0.116 0.115 0.120 5,000,000 588,356 0.1177 2.320 2.300 2.320 2.300 2.400 250,000 2.3534 -3.33%
2014-05-02 0 0.120 0.119 0.120 0.113 0.120 8,768,000 1,029,516 0.1174 2.400 2.380 2.400 2.260 2.400 438,400 2.3483 5.26%
2014-04-30 0 0.114 0.114 0.115 0.110 0.124 14,988,000 1,703,716 0.1137 2.280 2.280 2.300 2.200 2.480 749,400 2.2734 -2.56%
2014-04-29 0 0.117 0.116 0.120 0.110 0.122 12,212,000 1,447,980 0.1186 2.340 2.320 2.400 2.200 2.440 610,600 2.3714 -0.85%
2014-04-28 0 0.118 0.118 0.120 0.117 0.128 23,508,000 2,826,944 0.1203 2.360 2.360 2.400 2.340 2.560 1,175,400 2.4051 -2.48%
2014-04-25 0 0.121 0.121 0.122 0.120 0.135 10,528,000 1,290,960 0.1226 2.420 2.420 2.440 2.400 2.700 526,400 2.4524 -0.82%
2014-04-24 0 0.122 0.121 0.122 0.122 0.129 16,864,000 2,088,132 0.1238 2.440 2.420 2.440 2.440 2.580 843,200 2.4764 0.83%
2014-04-23 0 0.121 0.121 0.122 0.118 0.129 5,484,400 676,962 0.1234 2.420 2.420 2.440 2.360 2.580 274,220 2.4687 -1.63%
2014-04-22 0 0.123 0.123 0.124 0.120 0.128 10,765,600 1,348,718 0.1253 2.460 2.460 2.480 2.400 2.560 538,280 2.5056 -4.65%
2014-04-17 0 0.129 0.129 0.130 0.128 0.131 20,316,000 2,632,608 0.1296 2.580 2.580 2.600 2.560 2.620 1,015,800 2.5917 -3.01%
2014-04-16 0 0.133 0.133 0.134 0.130 0.135 3,240,000 430,276 0.1328 2.660 2.660 2.680 2.600 2.700 162,000 2.6560 0.00%
2014-04-15 0 0.133 0.133 0.134 0.131 0.135 3,584,000 475,700 0.1327 2.660 2.660 2.680 2.620 2.700 179,200 2.6546 -1.48%
2014-04-14 0 0.135 0.134 0.135 0.130 0.136 6,284,000 841,700 0.1339 2.700 2.680 2.700 2.600 2.720 314,200 2.6789 -1.46%
2014-04-11 0 0.137 0.136 0.141 0.136 0.147 34,608,000 4,878,816 0.1410 2.740 2.720 2.820 2.720 2.940 1,730,400 2.8195 -4.86%
2014-04-10 0 0.144 0.144 0.148 0.144 0.149 32,008,000 4,695,732 0.1467 2.880 2.880 2.960 2.880 2.980 1,600,400 2.9341 -2.70%
2014-04-09 0 0.148 0.147 0.149 0.147 0.154 25,066,870 3,780,509 0.1508 2.960 2.940 2.980 2.940 3.080 1,253,344 3.0163 -1.99%
2014-04-08 0 0.151 0.151 0.153 0.149 0.159 42,240,000 6,483,312 0.1535 3.020 3.020 3.060 2.980 3.180 2,112,000 3.0698 0.00%
2014-04-07 0 0.151 0.151 0.153 0.147 0.154 15,004,000 2,267,912 0.1512 3.020 3.020 3.060 2.940 3.080 750,200 3.0231 0.00%
2014-04-04 0 0.151 0.150 0.151 0.147 0.152 15,861,370 2,376,587 0.1498 3.020 3.000 3.020 2.940 3.040 793,068 2.9967 1.34%
2014-04-03 0 0.149 0.148 0.149 0.142 0.153 28,560,000 4,240,232 0.1485 2.980 2.960 2.980 2.840 3.060 1,428,000 2.9694 4.93%
2014-04-02 0 0.142 0.139 0.143 0.138 0.142 5,636,000 786,188 0.1395 2.840 2.780 2.860 2.760 2.840 281,800 2.7899 1.43%
2014-04-01 0 0.140 0.139 0.140 0.136 0.142 8,828,000 1,216,560 0.1378 2.800 2.780 2.800 2.720 2.840 441,400 2.7561 2.19%
2014-03-31 0 0.137 0.137 0.138 0.135 0.139 9,196,000 1,257,552 0.1367 2.740 2.740 2.760 2.700 2.780 459,800 2.7350 -2.14%
2014-03-28 0 0.140 0.140 0.144 0.131 0.144 73,452,000 10,117,308 0.1377 2.800 2.800 2.880 2.620 2.880 3,672,600 2.7548 2.94%
2014-03-27 0 0.136 0.137 0.140 0.128 0.140 55,676,000 7,530,584 0.1353 2.720 2.740 2.800 2.560 2.800 2,783,800 2.7051 -2.16%
2014-03-26 0 0.139 0.139 0.141 0.125 0.142 26,332,000 3,582,788 0.1361 2.780 2.780 2.820 2.500 2.840 1,316,600 2.7212 -2.11%
2014-03-25 0 0.142 0.142 0.143 0.141 0.147 40,176,000 5,760,640 0.1434 2.840 2.840 2.860 2.820 2.940 2,008,800 2.8677 0.00%
2014-03-24 0 0.142 0.142 0.143 0.139 0.144 46,388,000 6,581,464 0.1419 2.840 2.840 2.860 2.780 2.880 2,319,400 2.8376 2.90%
2014-03-21 0 0.138 0.138 0.141 0.137 0.146 49,244,000 7,005,616 0.1423 2.760 2.760 2.820 2.740 2.920 2,462,200 2.8453 -3.50%
2014-03-20 0 0.143 0.143 0.144 0.139 0.148 54,380,000 7,898,240 0.1452 2.860 2.860 2.880 2.780 2.960 2,719,000 2.9048 -1.38%
2014-03-19 0 0.145 0.145 0.147 0.136 0.150 45,892,000 6,498,728 0.1416 2.900 2.900 2.940 2.720 3.000 2,294,600 2.8322 4.32%
2014-03-18 0 0.139 0.139 0.140 0.134 0.141 61,260,000 8,382,120 0.1368 2.780 2.780 2.800 2.680 2.820 3,063,000 2.7366 3.73%
2014-03-17 0 0.134 0.135 0.136 0.133 0.141 15,524,000 2,108,612 0.1358 2.680 2.700 2.720 2.660 2.820 776,200 2.7166 -0.74%
2014-03-14 0 0.135 0.135 0.137 0.130 0.142 49,284,100 6,695,369 0.1359 2.700 2.700 2.740 2.600 2.840 2,464,205 2.7171 -6.90%
2014-03-13 0 0.145 0.142 0.145 0.142 0.150 20,852,000 3,017,412 0.1447 2.900 2.840 2.900 2.840 3.000 1,042,600 2.8941 -3.33%
2014-03-12 0 0.150 0.147 0.151 0.145 0.153 17,460,000 2,572,656 0.1473 3.000 2.940 3.020 2.900 3.060 873,000 2.9469 -1.96%
2014-03-11 0 0.153 0.152 0.155 0.152 0.154 9,680,000 1,480,020 0.1529 3.060 3.040 3.100 3.040 3.080 484,000 3.0579 1.32%
2014-03-10 0 0.151 0.151 0.152 0.150 0.156 26,504,000 4,042,684 0.1525 3.020 3.020 3.040 3.000 3.120 1,325,200 3.0506 -4.43%
2014-03-07 0 0.158 0.157 0.158 0.156 0.160 7,020,000 1,108,708 0.1579 3.160 3.140 3.160 3.120 3.200 351,000 3.1587 0.00%
2014-03-06 0 0.158 0.158 0.160 0.156 0.161 11,578,050 1,839,871 0.1589 3.160 3.160 3.200 3.120 3.220 578,902 3.1782 0.64%
2014-03-05 0 0.157 0.157 0.158 0.155 0.158 6,840,000 1,070,264 0.1565 3.140 3.140 3.160 3.100 3.160 342,000 3.1294 0.64%
2014-03-04 0 0.156 0.157 0.158 0.156 0.160 17,499,500 2,756,916 0.1575 3.120 3.140 3.160 3.120 3.200 874,975 3.1509 -1.89%
2014-03-03 0 0.159 0.159 0.160 0.157 0.162 27,508,000 4,375,348 0.1591 3.180 3.180 3.200 3.140 3.240 1,375,400 3.1811 0.00%
2014-02-28 0 0.159 0.159 0.160 0.159 0.163 27,480,000 4,400,588 0.1601 3.180 3.180 3.200 3.180 3.260 1,374,000 3.2028 -1.85%
2014-02-27 0 0.162 0.161 0.162 0.159 0.168 43,012,000 6,999,532 0.1627 3.240 3.220 3.240 3.180 3.360 2,150,600 3.2547 -0.61%
2014-02-26 0 0.163 0.161 0.163 0.159 0.173 24,148,000 3,938,916 0.1631 3.260 3.220 3.260 3.180 3.460 1,207,400 3.2623 -2.98%
2014-02-25 0 0.168 0.167 0.171 0.162 0.181 159,884,000 27,874,428 0.1743 3.360 3.340 3.420 3.240 3.620 7,994,200 3.4868 7.01%
2014-02-24 0 0.157 0.156 0.159 0.156 0.162 15,152,000 2,420,812 0.1598 3.140 3.120 3.180 3.120 3.240 757,600 3.1954 -2.48%
2014-02-21 0 0.161 0.161 0.162 0.157 0.164 10,860,000 1,747,124 0.1609 3.220 3.220 3.240 3.140 3.280 543,000 3.2175 0.63%
2014-02-20 0 0.160 0.159 0.160 0.155 0.164 32,177,000 5,087,608 0.1581 3.200 3.180 3.200 3.100 3.280 1,608,850 3.1623 -1.23%
2014-02-19 0 0.162 0.162 0.163 0.159 0.170 20,680,000 3,378,840 0.1634 3.240 3.240 3.260 3.180 3.400 1,034,000 3.2677 -2.99%
2014-02-18 0 0.167 0.166 0.167 0.161 0.170 26,864,000 4,463,680 0.1662 3.340 3.320 3.340 3.220 3.400 1,343,200 3.3232 0.00%
2014-02-17 0 0.167 0.167 0.168 0.167 0.173 16,277,230 2,753,868 0.1692 3.340 3.340 3.360 3.340 3.460 813,862 3.3837 -2.34%
2014-02-14 0 0.171 0.171 0.172 0.169 0.173 15,396,000 2,634,532 0.1711 3.420 3.420 3.440 3.380 3.460 769,800 3.4224 0.59%
2014-02-13 0 0.170 0.170 0.172 0.169 0.175 17,988,000 3,092,384 0.1719 3.400 3.400 3.440 3.380 3.500 899,400 3.4383 -3.95%
2014-02-12 0 0.177 0.175 0.177 0.172 0.177 14,044,000 2,452,108 0.1746 3.540 3.500 3.540 3.440 3.540 702,200 3.4920 2.31%
2014-02-11 0 0.173 0.173 0.174 0.172 0.179 27,778,870 4,882,840 0.1758 3.460 3.460 3.480 3.440 3.580 1,388,944 3.5155 -2.81%
2014-02-10 0 0.178 0.175 0.178 0.173 0.178 28,864,000 5,088,476 0.1763 3.560 3.500 3.560 3.460 3.560 1,443,200 3.5258 2.89%
2014-02-07 0 0.173 0.172 0.173 0.170 0.174 9,092,000 1,564,200 0.1720 3.460 3.440 3.460 3.400 3.480 454,600 3.4408 1.76%
2014-02-06 0 0.170 0.170 0.172 0.170 0.174 15,220,000 2,611,552 0.1716 3.400 3.400 3.440 3.400 3.480 761,000 3.4317 0.00%
2014-02-05 0 0.170 0.170 0.172 0.168 0.181 26,416,000 4,562,688 0.1727 3.400 3.400 3.440 3.360 3.620 1,320,800 3.4545 -6.08%
2014-02-04 0 0.181 0.180 0.181 0.178 0.185 16,692,000 3,019,560 0.1809 3.620 3.600 3.620 3.560 3.700 834,600 3.6180 -1.63%
2014-01-30 0 0.184 0.187 0.188 0.183 0.189 14,828,000 2,768,588 0.1867 3.680 3.740 3.760 3.660 3.780 741,400 3.7343 -2.13%
2014-01-29 0 0.188 0.186 0.189 0.186 0.192 11,600,000 2,191,644 0.1889 3.760 3.720 3.780 3.720 3.840 580,000 3.7787 -1.05%
2014-01-28 0 0.190 0.190 0.191 0.185 0.198 32,941,000 6,313,961 0.1917 3.800 3.800 3.820 3.700 3.960 1,647,050 3.8335 0.53%
2014-01-27 0 0.189 0.187 0.189 0.175 0.192 61,370,100 11,344,795 0.1849 3.780 3.740 3.780 3.500 3.840 3,068,505 3.6972 -4.06%
2014-01-24 0 0.197 0.192 0.196 0.190 0.200 33,392,000 6,539,360 0.1958 3.940 3.840 3.920 3.800 4.000 1,669,600 3.9167 -3.43%
2014-01-23 0 0.204 0.198 0.204 0.193 0.208 106,221,333 21,162,423 0.1992 4.080 3.960 4.080 3.860 4.160 5,311,067 3.9846 0.00%
2014-01-22 0 0.204 0.204 0.205 0.200 0.219 177,412,000 36,746,676 0.2071 4.080 4.080 4.100 4.000 4.380 8,870,600 4.1425 2.00%
2014-01-21 0 0.200 0.200 0.202 0.195 0.255 827,740,000 195,501,904 0.2362 4.000 4.000 4.040 3.900 5.100 41,387,000 4.7238 -21.57%
2014-01-20 0 0.255 0.250 0.255 0.238 0.275 803,819,555 200,799,281 0.2498 5.100 5.000 5.100 4.760 5.500 40,190,978 4.9961 2.00%
2014-01-17 0 0.250 0.249 0.255 0.221 0.255 833,987,870 199,675,340 0.2394 5.000 4.980 5.100 4.420 5.100 41,699,394 4.7884 13.64%
2014-01-16 0 0.220 0.219 0.220 0.211 0.221 257,967,655 55,813,311 0.2164 4.400 4.380 4.400 4.220 4.420 12,898,383 4.3272 4.76%
2014-01-15 0 0.210 0.209 0.210 0.188 0.215 356,359,800 72,581,090 0.2037 4.200 4.180 4.200 3.760 4.300 17,817,990 4.0735 9.95%
2014-01-14 0 0.191 0.190 0.191 0.185 0.191 43,008,000 8,130,388 0.1890 3.820 3.800 3.820 3.700 3.820 2,150,400 3.7809 0.00%
2014-01-13 0 0.191 0.188 0.191 0.185 0.191 60,844,000 11,493,040 0.1889 3.820 3.760 3.820 3.700 3.820 3,042,200 3.7779 0.00%
2014-01-10 0 0.191 0.189 0.190 0.186 0.192 25,496,000 4,834,572 0.1896 3.820 3.780 3.800 3.720 3.840 1,274,800 3.7924 0.00%
2014-01-09 0 0.191 0.186 0.191 0.186 0.194 11,456,000 2,186,696 0.1909 3.820 3.720 3.820 3.720 3.880 572,800 3.8176 -0.52%
2014-01-08 0 0.192 0.189 0.192 0.188 0.200 35,321,000 6,703,380 0.1898 3.840 3.780 3.840 3.760 4.000 1,766,050 3.7957 -2.54%
2014-01-07 0 0.197 0.195 0.197 0.192 0.203 52,916,000 10,443,484 0.1974 3.940 3.900 3.940 3.840 4.060 2,645,800 3.9472 -2.96%
2014-01-06 0 0.203 0.202 0.203 0.195 0.203 38,772,000 7,715,296 0.1990 4.060 4.040 4.060 3.900 4.060 1,938,600 3.9798 3.57%
2014-01-03 0 0.196 0.194 0.195 0.190 0.201 25,672,000 4,987,412 0.1943 3.920 3.880 3.900 3.800 4.020 1,283,600 3.8855 -2.00%
2014-01-02 0 0.200 0.194 0.200 0.188 0.210 38,840,000 7,646,792 0.1969 4.000 3.880 4.000 3.760 4.200 1,942,000 3.9376 -6.10%
2013-12-31 0 0.213 0.200 0.213 0.184 0.215 42,276,000 8,284,380 0.1960 4.260 4.000 4.260 3.680 4.300 2,113,800 3.9192 13.90%
2013-12-30 0 0.187 0.184 0.187 0.182 0.195 15,722,000 2,949,914 0.1876 3.740 3.680 3.740 3.640 3.900 786,100 3.7526 -1.58%
2013-12-27 0 0.190 0.190 0.191 0.188 0.199 24,064,000 4,558,556 0.1894 3.800 3.800 3.820 3.760 3.980 1,203,200 3.7887 -5.00%
2013-12-24 0 0.200 0.196 0.200 0.195 0.212 4,628,000 953,524 0.2060 4.000 3.920 4.000 3.900 4.240 231,400 4.1207 2.56%
2013-12-23 0 0.195 0.194 0.195 0.180 0.198 21,744,000 4,085,100 0.1879 3.900 3.880 3.900 3.600 3.960 1,087,200 3.7575 3.17%
2013-12-20 0 0.189 0.182 0.189 0.181 0.190 1,592,000 295,872 0.1858 3.780 3.640 3.780 3.620 3.800 79,600 3.7170 3.85%
2013-12-19 0 0.182 0.181 0.185 0.182 0.190 4,018,100 752,421 0.1873 3.640 3.620 3.700 3.640 3.800 200,905 3.7452 -1.09%
2013-12-18 0 0.184 0.182 0.184 0.179 0.185 7,088,000 1,287,840 0.1817 3.680 3.640 3.680 3.580 3.700 354,400 3.6339 0.00%
2013-12-17 0 0.184 0.183 0.184 0.181 0.200 15,180,000 2,813,104 0.1853 3.680 3.660 3.680 3.620 4.000 759,000 3.7063 -5.64%
2013-12-16 0 0.195 0.193 0.196 0.192 0.201 23,876,000 4,695,452 0.1967 3.900 3.860 3.920 3.840 4.020 1,193,800 3.9332 -3.94%
2013-12-13 0 0.203 0.202 0.205 0.201 0.208 3,732,000 755,004 0.2023 4.060 4.040 4.100 4.020 4.160 186,600 4.0461 -0.98%
2013-12-12 0 0.205 0.203 0.205 0.203 0.210 2,768,000 565,920 0.2045 4.100 4.060 4.100 4.060 4.200 138,400 4.0890 -0.97%
2013-12-11 0 0.207 0.203 0.207 0.204 0.219 6,032,000 1,261,996 0.2092 4.140 4.060 4.140 4.080 4.380 301,600 4.1843 -3.72%
2013-12-10 0 0.215 0.215 0.216 0.201 0.215 10,972,000 2,256,904 0.2057 4.300 4.300 4.320 4.020 4.300 548,600 4.1139 4.88%
2013-12-09 0 0.205 0.204 0.208 0.204 0.211 4,485,200 922,244 0.2056 4.100 4.080 4.160 4.080 4.220 224,260 4.1124 0.49%
2013-12-06 0 0.204 0.203 0.205 0.202 0.207 3,368,000 687,856 0.2042 4.080 4.060 4.100 4.040 4.140 168,400 4.0847 -1.45%
2013-12-05 0 0.207 0.207 0.209 0.205 0.214 7,820,920 1,621,890 0.2074 4.140 4.140 4.180 4.100 4.280 391,046 4.1476 -0.48%
2013-12-04 0 0.208 0.208 0.209 0.208 0.214 6,920,400 1,454,736 0.2102 4.160 4.160 4.180 4.160 4.280 346,020 4.2042 -1.89%
2013-12-03 0 0.212 0.210 0.211 0.211 0.216 5,460,000 1,161,064 0.2126 4.240 4.200 4.220 4.220 4.320 273,000 4.2530 -1.85%
2013-12-02 0 0.216 0.215 0.217 0.211 0.217 7,400,000 1,583,484 0.2140 4.320 4.300 4.340 4.220 4.340 370,000 4.2797 0.00%
2013-11-29 0 0.216 0.216 0.217 0.208 0.223 18,074,200 3,933,300 0.2176 4.320 4.320 4.340 4.160 4.460 903,710 4.3524 3.85%
2013-11-28 0 0.208 0.209 0.211 0.207 0.211 8,670,100 1,807,180 0.2084 4.160 4.180 4.220 4.140 4.220 433,505 4.1688 0.97%
2013-11-27 0 0.206 0.206 0.207 0.204 0.210 32,692,000 6,334,376 0.1938 4.120 4.120 4.140 4.080 4.200 1,634,600 3.8752 -0.96%
2013-11-26 0 0.208 0.205 0.207 0.203 0.208 6,660,000 1,366,084 0.2051 4.160 4.100 4.140 4.060 4.160 333,000 4.1024 1.96%
2013-11-25 0 0.204 0.204 0.206 0.199 0.208 10,264,000 2,089,104 0.2035 4.080 4.080 4.120 3.980 4.160 513,200 4.0707 0.00%
2013-11-22 0 0.204 0.202 0.204 0.195 0.208 35,371,110 7,084,718 0.2003 4.080 4.040 4.080 3.900 4.160 1,768,556 4.0059 -2.39%
2013-11-21 0 0.209 0.207 0.209 0.207 0.214 30,352,000 5,872,492 0.1935 4.180 4.140 4.180 4.140 4.280 1,517,600 3.8696 -2.79%
2013-11-20 0 0.215 0.209 0.215 0.200 0.215 18,877,430 3,896,521 0.2064 4.300 4.180 4.300 4.000 4.300 943,872 4.1282 2.87%
2013-11-19 0 0.209 0.208 0.209 0.200 0.214 12,804,000 2,654,456 0.2073 4.180 4.160 4.180 4.000 4.280 640,200 4.1463 -1.88%
2013-11-18 0 0.213 0.210 0.213 0.202 0.219 20,104,000 4,254,584 0.2116 4.260 4.200 4.260 4.040 4.380 1,005,200 4.2326 5.45%
2013-11-15 0 0.202 0.201 0.202 0.193 0.203 14,804,000 2,922,480 0.1974 4.040 4.020 4.040 3.860 4.060 740,200 3.9482 0.50%
2013-11-14 0 0.201 0.200 0.204 0.198 0.215 23,792,000 4,793,436 0.2015 4.020 4.000 4.080 3.960 4.300 1,189,600 4.0295 -4.29%
2013-11-13 0 0.210 0.209 0.210 0.208 0.219 10,916,000 2,297,556 0.2105 4.200 4.180 4.200 4.160 4.380 545,800 4.2095 -4.11%
2013-11-12 0 0.219 0.218 0.219 0.210 0.219 10,908,000 2,333,772 0.2140 4.380 4.360 4.380 4.200 4.380 545,400 4.2790 -1.79%
2013-11-11 0 0.223 0.220 0.223 0.216 0.231 14,168,000 3,098,620 0.2187 4.460 4.400 4.460 4.320 4.620 708,400 4.3741 1.83%
2013-11-08 0 0.219 0.219 0.230 0.216 0.230 3,933,000 868,278 0.2208 4.380 4.380 4.600 4.320 4.600 196,650 4.4153 -0.90%
2013-11-07 0 0.221 0.217 0.221 0.216 0.226 3,996,000 867,776 0.2172 4.420 4.340 4.420 4.320 4.520 199,800 4.3432 0.00%
2013-11-06 0 0.221 0.219 0.224 0.217 0.225 8,544,000 1,874,100 0.2193 4.420 4.380 4.480 4.340 4.500 427,200 4.3869 0.45%
2013-11-05 0 0.220 0.219 0.221 0.217 0.221 24,032,000 5,243,724 0.2182 4.400 4.380 4.420 4.340 4.420 1,201,600 4.3640 0.46%
2013-11-04 0 0.219 0.217 0.219 0.214 0.228 37,120,000 8,223,872 0.2215 4.380 4.340 4.380 4.280 4.560 1,856,000 4.4310 -1.79%
2013-11-01 0 0.223 0.221 0.223 0.219 0.228 6,756,000 1,490,132 0.2206 4.460 4.420 4.460 4.380 4.560 337,800 4.4113 -2.19%
2013-10-31 0 0.228 0.223 0.228 0.219 0.238 14,756,000 3,288,976 0.2229 4.560 4.460 4.560 4.380 4.760 737,800 4.4578 -0.44%
2013-10-30 0 0.229 0.225 0.229 0.223 0.243 15,576,000 3,577,868 0.2297 4.580 4.500 4.580 4.460 4.860 778,800 4.5941 -4.98%
2013-10-29 0 0.241 0.239 0.242 0.217 0.247 15,424,000 3,502,092 0.2271 4.820 4.780 4.840 4.340 4.940 771,200 4.5411 -2.82%
2013-10-28 0 0.248 0.246 0.248 0.241 0.250 7,628,000 1,871,396 0.2453 4.960 4.920 4.960 4.820 5.000 381,400 4.9066 -0.40%
2013-10-25 0 0.249 0.248 0.250 0.247 0.255 11,416,000 2,866,836 0.2511 4.980 4.960 5.000 4.940 5.100 570,800 5.0225 0.81%
2013-10-24 0 0.247 0.247 0.250 0.247 0.250 2,640,000 657,120 0.2489 4.940 4.940 5.000 4.940 5.000 132,000 4.9782 -3.14%
2013-10-23 0 0.255 0.247 0.255 0.248 0.255 6,416,000 1,605,944 0.2503 5.100 4.940 5.100 4.960 5.100 320,800 5.0061 2.41%
2013-10-22 0 0.249 0.249 0.250 0.246 0.260 28,520,000 7,182,204 0.2518 4.980 4.980 5.000 4.920 5.200 1,426,000 5.0366 -2.35%
2013-10-21 0 0.255 0.250 0.255 0.250 0.255 12,256,000 3,072,060 0.2507 5.100 5.000 5.100 5.000 5.100 612,800 5.0132 0.00%
2013-10-18 0 0.255 0.250 0.255 0.250 0.255 4,548,000 1,142,200 0.2511 5.100 5.000 5.100 5.000 5.100 227,400 5.0229 0.00%
2013-10-17 0 0.255 0.250 0.255 0.249 0.255 9,752,000 2,438,240 0.2500 5.100 5.000 5.100 4.980 5.100 487,600 5.0005 2.00%
2013-10-16 0 0.250 0.248 0.255 0.250 0.260 8,376,000 2,113,040 0.2523 5.000 4.960 5.100 5.000 5.200 418,800 5.0455 -1.96%
2013-10-15 0 0.255 0.255 0.260 0.255 0.270 13,694,000 3,552,440 0.2594 5.100 5.100 5.200 5.100 5.400 684,700 5.1883 -3.77%
2013-10-11 0 0.265 0.255 0.265 0.255 0.270 38,603,555 10,052,473 0.2604 5.300 5.100 5.300 5.100 5.400 1,930,178 5.2081 3.92%
2013-10-10 0 0.255 0.255 0.265 0.250 0.275 27,048,000 7,065,220 0.2612 5.100 5.100 5.300 5.000 5.500 1,352,400 5.2242 -5.56%
2013-10-09 0 0.270 0.260 0.270 0.260 0.280 23,003,555 6,140,068 0.2669 5.400 5.200 5.400 5.200 5.600 1,150,178 5.3384 0.00%
2013-10-08 0 0.270 0.265 0.270 0.260 0.280 58,896,000 15,671,080 0.2661 5.400 5.300 5.400 5.200 5.600 2,944,800 5.3216 1.89%
2013-10-07 0 0.265 0.260 0.265 0.249 0.270 9,858,000 2,573,568 0.2611 5.300 5.200 5.300 4.980 5.400 492,900 5.2213 6.00%
2013-10-04 0 0.250 0.249 0.250 0.250 0.250 1,928,000 482,000 0.2500 5.000 4.980 5.000 5.000 5.000 96,400 5.0000 0.00%
2013-10-03 0 0.250 0.250 0.255 0.243 0.260 30,200,993 7,552,260 0.2501 5.000 5.000 5.100 4.860 5.200 1,510,050 5.0013 0.00%
2013-10-02 0 0.250 0.248 0.250 0.245 0.250 1,956,000 484,908 0.2479 5.000 4.960 5.000 4.900 5.000 97,800 4.9582 0.00%
2013-09-30 0 0.250 0.248 0.255 0.241 0.255 3,114,400 776,184 0.2492 5.000 4.960 5.100 4.820 5.100 155,720 4.9845 2.04%
2013-09-27 0 0.245 0.245 0.249 0.239 0.255 5,316,000 1,305,920 0.2457 4.900 4.900 4.980 4.780 5.100 265,800 4.9132 -2.00%
2013-09-26 0 0.250 0.248 0.250 0.240 0.250 4,044,000 996,504 0.2464 5.000 4.960 5.000 4.800 5.000 202,200 4.9283 -1.96%
2013-09-25 0 0.255 0.248 0.255 0.247 0.265 24,372,000 6,142,880 0.2520 5.100 4.960 5.100 4.940 5.300 1,218,600 5.0409 -3.77%
2013-09-24 0 0.265 0.260 0.265 0.255 0.275 17,888,000 4,636,500 0.2592 5.300 5.200 5.300 5.100 5.500 894,400 5.1839 1.92%
2013-09-23 0 0.260 0.260 0.265 0.250 0.270 66,392,000 17,364,200 0.2615 5.200 5.200 5.300 5.000 5.400 3,319,600 5.2308 -1.89%
2013-09-19 0 0.265 0.255 0.265 0.233 0.270 110,157,205 28,399,405 0.2578 5.300 5.100 5.300 4.660 5.400 5,507,860 5.1562 10.88%
2013-09-18 0 0.239 0.236 0.239 0.225 0.250 26,320,000 6,173,164 0.2345 4.780 4.720 4.780 4.500 5.000 1,316,000 4.6909 -2.45%
2013-09-17 0 0.245 0.242 0.248 0.220 0.250 26,735,150 6,271,913 0.2346 4.900 4.840 4.960 4.400 5.000 1,336,758 4.6919 12.39%
2013-09-16 0 0.218 0.217 0.218 0.207 0.219 3,732,000 799,016 0.2141 4.360 4.340 4.360 4.140 4.380 186,600 4.2820 3.32%
2013-09-13 0 0.211 0.209 0.211 0.208 0.213 2,842,870 601,204 0.2115 4.220 4.180 4.220 4.160 4.260 142,144 4.2296 -0.94%
2013-09-12 0 0.213 0.213 0.215 0.200 0.215 9,440,000 1,947,192 0.2063 4.260 4.260 4.300 4.000 4.300 472,000 4.1254 3.90%
2013-09-11 0 0.205 0.203 0.205 0.198 0.205 3,544,000 717,640 0.2025 4.100 4.060 4.100 3.960 4.100 177,200 4.0499 2.50%
2013-09-10 0 0.200 0.200 0.202 0.200 0.201 1,664,000 333,512 0.2004 4.000 4.000 4.040 4.000 4.020 83,200 4.0086 -1.96%
2013-09-09 0 0.204 0.200 0.204 0.200 0.204 2,264,000 456,924 0.2018 4.080 4.000 4.080 4.000 4.080 113,200 4.0364 0.00%
2013-09-06 0 0.204 0.204 0.208 0.204 0.210 584,000 120,192 0.2058 4.080 4.080 4.160 4.080 4.200 29,200 4.1162 0.49%
2013-09-05 0 0.203 0.203 0.208 0.200 0.205 1,180,000 239,944 0.2033 4.060 4.060 4.160 4.000 4.100 59,000 4.0668 -1.93%
2013-09-04 0 0.207 0.201 0.208 - - 0 0 - 4.140 4.020 4.160 - - 0 - 0.00%
2013-09-03 0 0.207 0.207 0.208 0.200 0.208 364,000 74,948 0.2059 4.140 4.140 4.160 4.000 4.160 18,200 4.1180 0.98%
2013-09-02 0 0.205 0.205 0.208 0.201 0.208 1,836,000 379,136 0.2065 4.100 4.100 4.160 4.020 4.160 91,800 4.1300 -1.44%
2013-08-30 0 0.208 0.203 0.214 - - 0 0 - 4.160 4.060 4.280 - - 0 - 0.00%
2013-08-29 0 0.208 0.207 0.208 0.207 0.208 828,000 172,004 0.2077 4.160 4.140 4.160 4.140 4.160 41,400 4.1547 0.97%
2013-08-28 0 0.206 0.206 0.207 0.205 0.207 5,068,000 1,040,628 0.2053 4.120 4.120 4.140 4.100 4.140 253,400 4.1067 -1.44%
2013-08-27 0 0.209 0.209 0.210 0.205 0.215 4,676,000 977,612 0.2091 4.180 4.180 4.200 4.100 4.300 233,800 4.1814 0.97%
2013-08-26 0 0.207 0.203 0.209 0.190 0.210 1,368,000 273,660 0.2000 4.140 4.060 4.180 3.800 4.200 68,400 4.0009 8.95%
2013-08-23 0 0.190 0.188 0.194 0.185 0.193 2,161,330 407,623 0.1886 3.800 3.760 3.880 3.700 3.860 108,066 3.7720 -2.56%
2013-08-22 0 0.195 0.183 0.195 0.185 0.195 2,788,000 527,104 0.1891 3.900 3.660 3.900 3.700 3.900 139,400 3.7812 2.09%
2013-08-21 0 0.191 0.190 0.198 0.191 0.198 736,000 141,248 0.1919 3.820 3.800 3.960 3.820 3.960 36,800 3.8383 -2.05%
2013-08-20 0 0.195 0.192 0.200 0.195 0.200 3,048,000 599,828 0.1968 3.900 3.840 4.000 3.900 4.000 152,400 3.9359 -3.47%
2013-08-19 0 0.202 0.201 0.208 0.200 0.202 1,029,640 207,763 0.2018 4.040 4.020 4.160 4.000 4.040 51,482 4.0356 0.50%
2013-08-16 0 0.201 0.201 0.203 0.200 0.212 7,344,000 1,487,952 0.2026 4.020 4.020 4.060 4.000 4.240 367,200 4.0522 -5.19%
2013-08-15 0 0.212 0.207 0.212 0.206 0.215 3,739,020 782,548 0.2093 4.240 4.140 4.240 4.120 4.300 186,951 4.1858 1.44%
2013-08-13 0 0.209 0.208 0.211 0.209 0.210 6,324,000 1,322,216 0.2091 4.180 4.160 4.220 4.180 4.200 316,200 4.1816 0.00%
2013-08-12 0 0.209 0.208 0.212 0.209 0.215 5,736,000 1,203,060 0.2097 4.180 4.160 4.240 4.180 4.300 286,800 4.1948 -1.42%
2013-08-09 0 0.212 0.212 0.220 0.211 0.218 1,480,000 313,716 0.2120 4.240 4.240 4.400 4.220 4.360 74,000 4.2394 0.47%
2013-08-08 0 0.211 0.211 0.216 0.211 0.214 432,000 91,736 0.2124 4.220 4.220 4.320 4.220 4.280 21,600 4.2470 -1.86%
2013-08-07 0 0.215 0.214 0.218 0.213 0.220 4,396,000 949,376 0.2160 4.300 4.280 4.360 4.260 4.400 219,800 4.3193 0.00%
2013-08-06 0 0.215 0.215 0.224 0.213 0.227 1,467,280 326,852 0.2228 4.300 4.300 4.480 4.260 4.540 73,364 4.4552 -4.44%
2013-08-05 0 0.225 0.225 0.228 0.210 0.225 3,927,970 867,021 0.2207 4.500 4.500 4.560 4.200 4.500 196,398 4.4146 3.21%
2013-08-02 0 0.218 0.213 0.218 0.211 0.218 848,000 179,696 0.2119 4.360 4.260 4.360 4.220 4.360 42,400 4.2381 3.32%
2013-08-01 0 0.211 0.210 0.211 0.208 0.218 868,000 182,448 0.2102 4.220 4.200 4.220 4.160 4.360 43,400 4.2039 1.44%
2013-07-31 0 0.208 0.208 0.211 0.206 0.213 780,000 162,972 0.2089 4.160 4.160 4.220 4.120 4.260 39,000 4.1788 -2.35%
2013-07-30 0 0.213 0.213 0.214 0.205 0.218 1,559,110 325,062 0.2085 4.260 4.260 4.280 4.100 4.360 77,956 4.1698 2.90%
2013-07-29 0 0.207 0.204 0.209 0.205 0.225 6,776,000 1,425,432 0.2104 4.140 4.080 4.180 4.100 4.500 338,800 4.2073 -5.91%
2013-07-26 0 0.220 0.218 0.221 0.215 0.226 4,348,000 955,820 0.2198 4.400 4.360 4.420 4.300 4.520 217,400 4.3966 -4.35%
2013-07-25 0 0.230 0.221 0.230 0.221 0.236 2,389,113 547,099 0.2290 4.600 4.420 4.600 4.420 4.720 119,456 4.5799 1.32%
2013-07-24 0 0.227 0.226 0.227 0.226 0.240 1,912,000 437,728 0.2289 4.540 4.520 4.540 4.520 4.800 95,600 4.5787 -4.62%
2013-07-23 0 0.238 0.236 0.239 0.237 0.250 4,644,000 1,117,600 0.2407 4.760 4.720 4.780 4.740 5.000 232,200 4.8131 -4.42%
2013-07-22 0 0.249 0.242 0.249 0.237 0.255 17,212,000 4,232,704 0.2459 4.980 4.840 4.980 4.740 5.100 860,600 4.9183 5.06%
2013-07-19 0 0.237 0.236 0.239 0.215 0.239 9,731,085 2,240,685 0.2303 4.740 4.720 4.780 4.300 4.780 486,554 4.6052 4.41%
2013-07-18 0 0.227 0.222 0.229 0.203 0.230 6,073,280 1,314,424 0.2164 4.540 4.440 4.580 4.060 4.600 303,664 4.3285 8.61%
2013-07-17 0 0.209 0.203 0.209 0.196 0.209 1,721,230 345,677 0.2008 4.180 4.060 4.180 3.920 4.180 86,062 4.0166 6.63%
2013-07-16 0 0.196 0.197 0.198 0.195 0.213 4,772,000 979,160 0.2052 3.920 3.940 3.960 3.900 4.260 238,600 4.1038 2.08%
2013-07-15 0 0.192 0.192 0.195 0.190 0.195 480,000 91,996 0.1917 3.840 3.840 3.900 3.800 3.900 24,000 3.8332 -1.03%
2013-07-12 0 0.194 0.194 0.196 0.194 0.198 1,128,000 221,392 0.1963 3.880 3.880 3.920 3.880 3.960 56,400 3.9254 -0.51%
2013-07-11 0 0.195 0.195 0.198 0.194 0.199 1,233,150 242,477 0.1966 3.900 3.900 3.960 3.880 3.980 61,658 3.9326 0.52%
2013-07-10 0 0.194 0.194 0.208 0.193 0.198 1,112,000 217,884 0.1959 3.880 3.880 4.160 3.860 3.960 55,600 3.9188 0.00%
2013-07-09 0 0.194 0.194 0.198 0.194 0.198 1,705,230 333,340 0.1955 3.880 3.880 3.960 3.880 3.960 85,262 3.9096 -1.02%
2013-07-08 0 0.196 0.196 0.198 0.196 0.210 1,272,000 252,504 0.1985 3.920 3.920 3.960 3.920 4.200 63,600 3.9702 0.00%
2013-07-05 0 0.196 0.196 0.200 0.195 0.198 620,000 121,580 0.1961 3.920 3.920 4.000 3.900 3.960 31,000 3.9219 0.00%
2013-07-04 0 0.196 0.196 0.199 0.192 0.201 2,704,000 534,144 0.1975 3.920 3.920 3.980 3.840 4.020 135,200 3.9508 -1.01%
2013-07-03 0 0.198 0.198 0.200 0.198 0.200 1,088,000 216,624 0.1991 3.960 3.960 4.000 3.960 4.000 54,400 3.9821 -1.00%
2013-07-02 0 0.200 0.200 0.205 0.198 0.205 3,836,000 775,092 0.2021 4.000 4.000 4.100 3.960 4.100 191,800 4.0411 2.56%
2013-06-28 0 0.195 0.194 0.200 0.191 0.208 3,024,000 603,412 0.1995 3.900 3.880 4.000 3.820 4.160 151,200 3.9908 8.33%
2013-06-27 0 0.180 0.180 0.200 0.177 0.179 364,000 64,580 0.1774 3.600 3.600 4.000 3.540 3.580 18,200 3.5484 1.69%
2013-06-26 0 0.177 0.177 0.194 0.176 0.176 12,000 2,112 0.1760 3.540 3.540 3.880 3.520 3.520 600 3.5200 0.57%
2013-06-25 0 0.176 0.176 0.188 0.176 0.177 1,956,000 346,048 0.1769 3.520 3.520 3.760 3.520 3.540 97,800 3.5383 -0.56%
2013-06-24 0 0.177 0.176 0.182 0.176 0.190 272,000 49,568 0.1822 3.540 3.520 3.640 3.520 3.800 13,600 3.6447 -6.84%
2013-06-21 0 0.190 0.185 0.190 0.190 0.190 1,352,000 256,880 0.1900 3.800 3.700 3.800 3.800 3.800 67,600 3.8000 -1.04%
2013-06-20 0 0.192 0.190 0.198 0.190 0.192 620,000 118,960 0.1919 3.840 3.800 3.960 3.800 3.840 31,000 3.8374 -1.03%
2013-06-19 0 0.194 0.190 0.198 - - 0 0 - 3.880 3.800 3.960 - - 0 - 0.00%
2013-06-18 0 0.194 0.194 0.195 0.190 0.197 256,000 49,808 0.1946 3.880 3.880 3.900 3.800 3.940 12,800 3.8913 1.57%
2013-06-17 0 0.191 0.191 0.196 0.190 0.191 385,400 73,592 0.1909 3.820 3.820 3.920 3.800 3.820 19,270 3.8190 0.53%
2013-06-14 0 0.190 0.189 0.190 0.188 0.190 672,000 127,448 0.1897 3.800 3.780 3.800 3.760 3.800 33,600 3.7931 1.06%
2013-06-13 0 0.188 0.188 0.195 0.187 0.200 2,634,000 508,410 0.1930 3.760 3.760 3.900 3.740 4.000 131,700 3.8604 -2.08%
2013-06-11 0 0.192 0.190 0.193 0.191 0.193 320,000 61,432 0.1920 3.840 3.800 3.860 3.820 3.860 16,000 3.8395 -2.04%
2013-06-10 0 0.196 0.194 0.202 - - 0 0 - 3.920 3.880 4.040 - - 0 - 0.00%
2013-06-07 0 0.196 0.196 0.203 0.193 0.205 972,000 195,856 0.2015 3.920 3.920 4.060 3.860 4.100 48,600 4.0300 0.51%
2013-06-06 0 0.195 0.193 0.204 0.190 0.202 2,124,000 422,252 0.1988 3.900 3.860 4.080 3.800 4.040 106,200 3.9760 2.63%
2013-06-05 0 0.190 0.186 0.195 0.190 0.191 65,330 12,459 0.1907 3.800 3.720 3.900 3.800 3.820 3,266 3.8142 -0.52%
2013-06-04 0 0.191 0.191 0.198 0.190 0.203 3,028,000 602,664 0.1990 3.820 3.820 3.960 3.800 4.060 151,400 3.9806 -0.52%
2013-06-03 0 0.192 0.192 0.199 0.192 0.200 1,304,000 262,476 0.2013 3.840 3.840 3.980 3.840 4.000 65,200 4.0257 -4.00%
2013-05-31 0 0.200 0.194 0.203 0.194 0.200 320,000 63,920 0.1998 4.000 3.880 4.060 3.880 4.000 16,000 3.9950 0.00%
2013-05-30 0 0.200 0.193 0.201 0.191 0.200 972,000 193,788 0.1994 4.000 3.860 4.020 3.820 4.000 48,600 3.9874 4.17%
2013-05-29 0 0.192 0.191 0.200 0.192 0.199 630,000 124,432 0.1975 3.840 3.820 4.000 3.840 3.980 31,500 3.9502 -4.00%
2013-05-28 0 0.200 0.200 0.205 0.191 0.200 504,000 98,824 0.1961 4.000 4.000 4.100 3.820 4.000 25,200 3.9216 5.26%
2013-05-27 0 0.190 0.190 0.198 0.190 0.190 16,000 3,040 0.1900 3.800 3.800 3.960 3.800 3.800 800 3.8000 -1.55%
2013-05-24 0 0.193 0.191 0.195 0.190 0.193 168,000 32,096 0.1910 3.860 3.820 3.900 3.800 3.860 8,400 3.8210 0.00%
2013-05-23 0 0.193 0.193 0.202 0.193 0.193 17,640 3,391 0.1922 3.860 3.860 4.040 3.860 3.860 882 3.8447 -5.39%
2013-05-22 0 0.204 0.193 0.204 - - 0 0 - 4.080 3.860 4.080 - - 0 - 0.00%
2013-05-21 0 0.204 0.195 0.204 0.197 0.205 280,000 56,760 0.2027 4.080 3.900 4.080 3.940 4.100 14,000 4.0543 -0.49%
2013-05-20 0 0.205 0.195 0.207 0.197 0.206 504,000 101,720 0.2018 4.100 3.900 4.140 3.940 4.120 25,200 4.0365 5.13%
2013-05-16 0 0.195 0.192 0.204 0.195 0.196 180,000 35,200 0.1956 3.900 3.840 4.080 3.900 3.920 9,000 3.9111 -1.52%
2013-05-15 0 0.198 0.198 0.201 0.198 0.198 900,000 182,200 0.2024 3.960 3.960 4.020 3.960 3.960 45,000 4.0489 -1.49%
2013-05-14 0 0.201 0.197 0.201 0.194 0.201 2,124,000 421,912 0.1986 4.020 3.940 4.020 3.880 4.020 106,200 3.9728 -0.50%
2013-05-13 0 0.202 0.200 0.202 0.195 0.203 4,576,000 915,128 0.2000 4.040 4.000 4.040 3.900 4.060 228,800 3.9997 2.54%
2013-05-10 0 0.197 0.193 0.197 0.191 0.204 2,936,000 572,816 0.1951 3.940 3.860 3.940 3.820 4.080 146,800 3.9020 2.07%
2013-05-09 0 0.193 0.191 0.193 0.186 0.195 6,302,250 1,209,985 0.1920 3.860 3.820 3.860 3.720 3.900 315,112 3.8399 3.21%
2013-05-08 0 0.187 0.185 0.187 0.180 0.204 4,872,000 906,076 0.1860 3.740 3.700 3.740 3.600 4.080 243,600 3.7195 -7.43%
2013-05-07 0 0.202 0.199 0.202 0.200 0.204 1,828,000 368,416 0.2015 4.040 3.980 4.040 4.000 4.080 91,400 4.0308 1.00%
2013-05-06 0 0.200 0.197 0.200 0.197 0.208 1,756,000 354,280 0.2018 4.000 3.940 4.000 3.940 4.160 87,800 4.0351 1.01%
2013-05-03 0 0.198 0.198 0.200 0.197 0.210 1,720,000 346,476 0.2014 3.960 3.960 4.000 3.940 4.200 86,000 4.0288 -1.00%
2013-05-02 0 0.200 0.196 0.200 0.200 0.200 60,000 12,000 0.2000 4.000 3.920 4.000 4.000 4.000 3,000 4.0000 -0.99%
2013-04-30 0 0.202 0.195 0.202 - - 0 0 - 4.040 3.900 4.040 - - 0 - 0.00%
2013-04-29 0 0.202 0.197 0.202 0.202 0.204 5,900,000 1,201,600 0.2037 4.040 3.940 4.040 4.040 4.080 295,000 4.0732 1.00%
2013-04-26 0 0.200 0.195 0.202 0.200 0.208 60,000 12,032 0.2005 4.000 3.900 4.040 4.000 4.160 3,000 4.0107 0.00%
2013-04-25 0 0.200 0.195 0.200 0.200 0.200 8,000 1,600 0.2000 4.000 3.900 4.000 4.000 4.000 400 4.0000 0.00%
2013-04-24 0 0.200 0.200 0.206 0.192 0.200 396,000 78,376 0.1979 4.000 4.000 4.120 3.840 4.000 19,800 3.9584 0.00%
2013-04-23 0 0.200 0.200 0.210 0.200 0.205 600,000 124,480 0.2075 4.000 4.000 4.200 4.000 4.100 30,000 4.1493 -2.44%
2013-04-22 0 0.205 0.203 0.209 0.204 0.205 2,752,000 561,720 0.2041 4.100 4.060 4.180 4.080 4.100 137,600 4.0823 0.00%
2013-04-19 0 0.205 0.199 0.205 0.200 0.205 360,000 72,204 0.2006 4.100 3.980 4.100 4.000 4.100 18,000 4.0113 2.50%
2013-04-18 0 0.200 0.200 0.203 0.200 0.200 84,000 16,160 0.1924 4.000 4.000 4.060 4.000 4.000 4,200 3.8476 0.00%
2013-04-17 0 0.200 0.199 0.200 0.195 0.200 2,392,000 474,744 0.1985 4.000 3.980 4.000 3.900 4.000 119,600 3.9694 -2.91%
2013-04-16 0 0.206 0.202 0.205 0.202 0.207 148,000 30,080 0.2032 4.120 4.040 4.100 4.040 4.140 7,400 4.0649 -2.83%
2013-04-15 0 0.212 0.204 0.212 0.201 0.215 4,616,000 958,640 0.2077 4.240 4.080 4.240 4.020 4.300 230,800 4.1536 6.00%
2013-04-12 0 0.200 0.192 0.208 0.200 0.201 496,000 99,224 0.2000 4.000 3.840 4.160 4.000 4.020 24,800 4.0010 -0.50%
2013-04-11 0 0.201 0.200 0.201 0.201 0.201 100,000 20,100 0.2010 4.020 4.000 4.020 4.020 4.020 5,000 4.0200 -0.50%
2013-04-10 0 0.202 0.201 0.205 0.202 0.203 501,200 101,298 0.2021 4.040 4.020 4.100 4.040 4.060 25,060 4.0422 -2.88%
2013-04-09 0 0.208 0.203 0.208 0.201 0.218 3,676,000 748,412 0.2036 4.160 4.060 4.160 4.020 4.360 183,800 4.0719 2.97%
2013-04-08 0 0.202 0.200 0.202 0.200 0.205 1,376,000 275,432 0.2002 4.040 4.000 4.040 4.000 4.100 68,800 4.0034 0.00%
2013-04-05 0 0.202 0.201 0.206 0.202 0.206 2,732,000 558,320 0.2044 4.040 4.020 4.120 4.040 4.120 136,600 4.0873 -1.94%
2013-04-03 0 0.206 0.203 0.206 0.202 0.206 3,540,000 717,064 0.2026 4.120 4.060 4.120 4.040 4.120 177,000 4.0512 0.98%
2013-04-02 0 0.204 0.204 0.224 0.204 0.206 908,000 185,636 0.2044 4.080 4.080 4.480 4.080 4.120 45,400 4.0889 -4.23%
2013-03-28 0 0.213 0.204 0.213 0.200 0.215 1,992,000 417,316 0.2095 4.260 4.080 4.260 4.000 4.300 99,600 4.1899 1.43%
2013-03-27 0 0.210 0.209 0.216 0.210 0.211 332,000 69,864 0.2104 4.200 4.180 4.320 4.200 4.220 16,600 4.2087 -0.94%
2013-03-26 0 0.212 0.210 0.212 0.210 0.212 805,000 170,400 0.2117 4.240 4.200 4.240 4.200 4.240 40,250 4.2335 -1.85%
2013-03-25 0 0.216 0.216 0.217 0.215 0.228 3,944,000 866,188 0.2196 4.320 4.320 4.340 4.300 4.560 197,200 4.3924 3.85%
2013-03-22 0 0.208 0.202 0.212 0.202 0.208 2,584,000 524,972 0.2032 4.160 4.040 4.240 4.040 4.160 129,200 4.0633 2.97%
2013-03-21 0 0.202 0.202 0.210 0.201 0.203 1,592,000 324,136 0.2036 4.040 4.040 4.200 4.020 4.060 79,600 4.0721 0.00%
2013-03-20 0 0.202 0.202 0.210 0.202 0.208 1,280,000 259,752 0.2029 4.040 4.040 4.200 4.040 4.160 64,000 4.0586 -0.98%
2013-03-19 0 0.204 0.204 0.207 0.204 0.206 656,000 135,120 0.2060 4.080 4.080 4.140 4.080 4.120 32,800 4.1195 0.99%
2013-03-18 0 0.202 0.202 0.206 0.201 0.214 676,000 139,096 0.2058 4.040 4.040 4.120 4.020 4.280 33,800 4.1153 -8.18%
2013-03-15 0 0.220 0.204 0.220 0.201 0.220 100,000 20,412 0.2041 4.400 4.080 4.400 4.020 4.400 5,000 4.0824 7.32%
2013-03-14 0 0.205 0.205 0.209 0.205 0.209 1,040,200 213,445 0.2052 4.100 4.100 4.180 4.100 4.180 52,010 4.1039 -1.91%
2013-03-13 0 0.209 0.209 0.215 0.204 0.209 496,000 102,148 0.2059 4.180 4.180 4.300 4.080 4.180 24,800 4.1189 0.97%
2013-03-12 0 0.207 0.207 0.210 0.200 0.204 920,410 187,682 0.2039 4.140 4.140 4.200 4.000 4.080 46,020 4.0782 -1.90%
2013-03-11 0 0.211 0.211 0.220 0.210 0.217 1,180,000 251,088 0.2128 4.220 4.220 4.400 4.200 4.340 59,000 4.2557 -2.76%
2013-03-08 0 0.217 0.216 0.220 0.214 0.220 1,764,000 380,852 0.2159 4.340 4.320 4.400 4.280 4.400 88,200 4.3180 1.40%
2013-03-07 0 0.214 0.213 0.220 0.211 0.227 2,032,000 435,808 0.2145 4.280 4.260 4.400 4.220 4.540 101,600 4.2894 -5.31%
2013-03-06 0 0.226 0.226 0.228 0.211 0.250 9,127,555 2,063,669 0.2261 4.520 4.520 4.560 4.220 5.000 456,378 4.5218 7.11%
2013-03-05 0 0.211 0.208 0.215 0.210 0.211 1,336,000 280,760 0.2101 4.220 4.160 4.300 4.200 4.220 66,800 4.2030 0.48%
2013-03-04 0 0.210 0.209 0.218 - - 0 0 - 4.200 4.180 4.360 - - 0 - 0.00%
2013-03-01 0 0.210 0.210 0.218 0.210 0.210 512,000 109,520 0.2139 4.200 4.200 4.360 4.200 4.200 25,600 4.2781 0.00%
2013-02-28 0 0.210 0.210 0.217 0.210 0.210 1,036,050 217,570 0.2100 4.200 4.200 4.340 4.200 4.200 51,802 4.2000 0.00%
2013-02-27 0 0.210 0.210 0.218 0.209 0.219 1,544,000 323,456 0.2095 4.200 4.200 4.360 4.180 4.380 77,200 4.1898 0.96%
2013-02-26 0 0.208 0.205 0.210 0.208 0.220 864,000 188,900 0.2186 4.160 4.100 4.200 4.160 4.400 43,200 4.3727 -6.73%
2013-02-25 0 0.223 0.222 0.223 0.222 0.228 5,144,000 1,151,724 0.2239 4.460 4.440 4.460 4.440 4.560 257,200 4.4779 1.36%
2013-02-22 0 0.220 0.214 0.222 0.210 0.220 2,668,000 578,300 0.2168 4.400 4.280 4.440 4.200 4.400 133,400 4.3351 2.80%
2013-02-21 0 0.214 0.211 0.215 0.211 0.214 1,180,000 249,160 0.2112 4.280 4.220 4.300 4.220 4.280 59,000 4.2231 -2.73%
2013-02-20 0 0.220 0.212 0.220 0.220 0.220 122,000 26,820 0.2198 4.400 4.240 4.400 4.400 4.400 6,100 4.3967 0.00%
2013-02-19 0 0.220 0.214 0.222 0.210 0.220 820,000 175,912 0.2145 4.400 4.280 4.440 4.200 4.400 41,000 4.2905 4.27%
2013-02-18 0 0.211 0.211 0.218 0.210 0.215 2,870,355 605,777 0.2110 4.220 4.220 4.360 4.200 4.300 143,518 4.2209 0.00%
2013-02-15 0 0.211 0.210 0.212 0.210 0.212 3,177,600 670,468 0.2110 4.220 4.200 4.240 4.200 4.240 158,880 4.2200 -0.47%
2013-02-14 0 0.212 0.212 0.217 0.212 0.220 848,000 184,512 0.2176 4.240 4.240 4.340 4.240 4.400 42,400 4.3517 -2.75%
2013-02-08 0 0.218 0.217 0.220 - - 0 0 - 4.360 4.340 4.400 - - 0 - 0.00%
2013-02-07 0 0.218 0.218 0.220 0.218 0.220 756,000 165,296 0.2186 4.360 4.360 4.400 4.360 4.400 37,800 4.3729 -1.36%
2013-02-06 0 0.221 0.219 0.221 0.220 0.225 356,000 78,816 0.2214 4.420 4.380 4.420 4.400 4.500 17,800 4.4279 0.91%
2013-02-05 0 0.219 0.219 0.220 0.218 0.230 2,596,000 576,488 0.2221 4.380 4.380 4.400 4.360 4.600 129,800 4.4414 -4.78%
2013-02-04 0 0.230 0.229 0.235 0.230 0.230 161,050 37,008 0.2298 4.600 4.580 4.700 4.600 4.600 8,052 4.5958 -2.13%
2013-02-01 0 0.235 0.223 0.240 0.235 0.240 2,408,000 567,152 0.2355 4.700 4.460 4.800 4.700 4.800 120,400 4.7106 -2.08%
2013-01-31 0 0.240 0.232 0.240 0.232 0.245 1,380,000 329,320 0.2386 4.800 4.640 4.800 4.640 4.900 69,000 4.7728 2.56%
2013-01-30 0 0.234 0.231 0.234 0.221 0.235 1,113,000 253,620 0.2279 4.680 4.620 4.680 4.420 4.700 55,650 4.5574 0.00%
2013-01-29 0 0.234 0.231 0.234 0.230 0.240 970,050 227,139 0.2342 4.680 4.620 4.680 4.600 4.800 48,502 4.6830 0.43%
2013-01-28 0 0.233 0.233 0.236 0.231 0.240 1,340,000 311,292 0.2323 4.660 4.660 4.720 4.620 4.800 67,000 4.6461 -2.92%
2013-01-25 0 0.240 0.240 0.244 0.240 0.250 5,400,000 1,320,464 0.2445 4.800 4.800 4.880 4.800 5.000 270,000 4.8906 -2.83%
2013-01-24 0 0.247 0.247 0.250 0.247 0.255 1,612,000 400,608 0.2485 4.940 4.940 5.000 4.940 5.100 80,600 4.9703 -1.20%
2013-01-23 0 0.250 0.248 0.255 0.245 0.265 7,064,000 1,768,428 0.2503 5.000 4.960 5.100 4.900 5.300 353,200 5.0069 -3.85%
2013-01-22 0 0.260 0.255 0.260 0.260 0.270 4,064,000 1,057,180 0.2601 5.200 5.100 5.200 5.200 5.400 203,200 5.2027 -3.70%
2013-01-21 0 0.270 0.265 0.270 0.260 0.280 6,450,600 1,733,490 0.2687 5.400 5.300 5.400 5.200 5.600 322,530 5.3747 0.00%
2013-01-18 0 0.270 0.265 0.270 0.265 0.315 27,038,200 7,678,912 0.2840 5.400 5.300 5.400 5.300 6.300 1,351,910 5.6800 8.00%
2013-01-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2013-01-16 0 0.250 0.248 0.255 0.250 0.270 9,208,000 2,343,260 0.2545 5.000 4.960 5.100 5.000 5.400 460,400 5.0896 -3.85%
2013-01-15 0 0.260 0.260 0.265 0.245 0.260 4,688,000 1,206,740 0.2574 5.200 5.200 5.300 4.900 5.200 234,400 5.1482 6.12%
2013-01-14 0 0.245 0.245 0.248 0.242 0.248 576,000 141,240 0.2452 4.900 4.900 4.960 4.840 4.960 28,800 4.9042 0.00%
2013-01-11 0 0.245 0.243 0.245 0.235 0.255 4,292,000 1,071,948 0.2498 4.900 4.860 4.900 4.700 5.100 214,600 4.9951 -2.00%
2013-01-10 0 0.250 0.250 0.255 0.250 0.255 6,360,000 1,592,460 0.2504 5.000 5.000 5.100 5.000 5.100 318,000 5.0077 0.00%
2013-01-09 0 0.250 0.250 0.255 0.247 0.260 8,873,555 2,220,285 0.2502 5.000 5.000 5.100 4.940 5.200 443,678 5.0043 -1.96%
2013-01-08 0 0.255 0.255 0.265 0.255 0.270 3,060,000 807,540 0.2639 5.100 5.100 5.300 5.100 5.400 153,000 5.2780 2.00%
2013-01-07 0 0.250 0.250 0.255 0.250 0.255 5,248,000 1,318,000 0.2511 5.000 5.000 5.100 5.000 5.100 262,400 5.0229 -1.96%
2013-01-04 0 0.255 0.250 0.255 0.247 0.260 3,634,050 912,692 0.2512 5.100 5.000 5.100 4.940 5.200 181,702 5.0230 2.00%
2013-01-03 0 0.250 0.248 0.260 0.250 0.250 3,856,000 964,000 0.2500 5.000 4.960 5.200 5.000 5.000 192,800 5.0000 0.00%
2013-01-02 0 0.250 0.255 0.260 0.245 0.260 802,650 200,226 0.2495 5.000 5.100 5.200 4.900 5.200 40,132 4.9891 -3.85%
2012-12-31 0 0.260 0.242 0.270 0.240 0.270 1,100,000 277,400 0.2522 5.200 4.840 5.400 4.800 5.400 55,000 5.0436 7.00%
2012-12-28 0 0.243 0.243 0.248 0.238 0.250 1,088,000 264,752 0.2433 4.860 4.860 4.960 4.760 5.000 54,400 4.8668 -0.82%
2012-12-27 0 0.245 0.244 0.260 0.244 0.250 1,112,800 275,484 0.2476 4.900 4.880 5.200 4.880 5.000 55,640 4.9512 -3.92%
2012-12-24 0 0.255 0.250 0.260 - - 0 0 - 5.100 5.000 5.200 - - 0 - 0.00%
2012-12-21 0 0.255 0.249 0.255 0.250 0.280 9,666,840 2,524,353 0.2611 5.100 4.980 5.100 5.000 5.600 483,342 5.2227 -7.27%
2012-12-20 0 0.275 0.270 0.275 0.260 0.275 2,587,650 685,376 0.2649 5.500 5.400 5.500 5.200 5.500 129,382 5.2973 10.00%
2012-12-19 0 0.250 0.250 0.265 0.250 0.275 1,247,380 323,391 0.2593 5.000 5.000 5.300 5.000 5.500 62,369 5.1851 0.00%
2012-12-18 0 0.250 0.250 0.265 0.250 0.260 2,278,000 584,900 0.2568 5.000 5.000 5.300 5.000 5.200 113,900 5.1352 -5.66%
2012-12-17 0 0.265 0.260 0.265 0.260 0.275 1,170,400 313,648 0.2680 5.300 5.200 5.300 5.200 5.500 58,520 5.3597 -3.64%
2012-12-14 0 0.275 0.265 0.275 0.265 0.275 1,876,000 504,840 0.2691 5.500 5.300 5.500 5.300 5.500 93,800 5.3821 0.00%
2012-12-13 0 0.275 0.265 0.275 0.260 0.280 6,432,000 1,757,600 0.2733 5.500 5.300 5.500 5.200 5.600 321,600 5.4652 -5.17%
2012-12-12 0 0.290 0.285 0.290 0.270 0.310 10,784,400 3,116,879 0.2890 5.800 5.700 5.800 5.400 6.200 539,220 5.7803 7.41%
2012-12-11 0 0.270 0.260 0.270 0.250 0.270 2,936,000 764,340 0.2603 5.400 5.200 5.400 5.000 5.400 146,800 5.2067 8.00%
2012-12-10 0 0.250 0.250 0.255 0.250 0.260 3,912,000 986,000 0.2520 5.000 5.000 5.100 5.000 5.200 195,600 5.0409 0.00%
2012-12-07 0 0.250 0.250 0.260 0.250 0.255 1,508,000 378,500 0.2510 5.000 5.000 5.200 5.000 5.100 75,400 5.0199 0.00%
2012-12-06 0 0.250 0.248 0.255 0.248 0.260 1,172,000 295,648 0.2523 5.000 4.960 5.100 4.960 5.200 58,600 5.0452 -3.85%
2012-12-05 0 0.260 0.250 0.260 0.250 0.260 820,000 207,132 0.2526 5.200 5.000 5.200 5.000 5.200 41,000 5.0520 4.00%
2012-12-04 0 0.250 0.250 0.255 0.235 0.260 3,688,000 929,960 0.2522 5.000 5.000 5.100 4.700 5.200 184,400 5.0432 0.40%
2012-12-03 0 0.249 0.240 0.249 0.235 0.250 1,000,000 243,964 0.2440 4.980 4.800 4.980 4.700 5.000 50,000 4.8793 -0.40%
2012-11-30 0 0.250 0.241 0.250 0.239 0.255 2,681,890 669,805 0.2498 5.000 4.820 5.000 4.780 5.100 134,094 4.9950 2.04%
2012-11-29 0 0.245 0.240 0.245 0.230 0.265 10,870,250 2,713,533 0.2496 4.900 4.800 4.900 4.600 5.300 543,512 4.9926 11.36%
2012-11-28 0 0.220 0.218 0.224 - - 0 0 - 4.400 4.360 4.480 - - 0 - 0.00%
2012-11-27 0 0.220 0.220 0.233 0.220 0.220 872,000 192,680 0.2210 4.400 4.400 4.660 4.400 4.400 43,600 4.4193 0.46%
2012-11-26 0 0.219 0.219 0.232 0.218 0.219 300,200 65,490 0.2182 4.380 4.380 4.640 4.360 4.380 15,010 4.3631 0.92%
2012-11-23 0 0.217 0.217 0.235 0.217 0.219 156,000 34,116 0.2187 4.340 4.340 4.700 4.340 4.380 7,800 4.3738 1.88%
2012-11-22 0 0.213 0.213 0.226 0.212 0.215 308,000 65,504 0.2127 4.260 4.260 4.520 4.240 4.300 15,400 4.2535 1.43%
2012-11-21 0 0.210 0.207 0.225 0.206 0.212 476,200 99,812 0.2096 4.200 4.140 4.500 4.120 4.240 23,810 4.1920 -6.67%
2012-11-20 0 0.225 0.212 0.225 0.225 0.227 428,000 96,896 0.2264 4.500 4.240 4.500 4.500 4.540 21,400 4.5279 -0.88%
2012-11-19 0 0.227 0.210 0.227 0.228 0.228 100,000 22,800 0.2280 4.540 4.200 4.540 4.560 4.560 5,000 4.5600 -0.87%
2012-11-16 0 0.229 0.223 0.229 0.230 0.230 200,000 46,000 0.2300 4.580 4.460 4.580 4.600 4.600 10,000 4.6000 4.09%
2012-11-15 0 0.220 0.215 0.230 0.215 0.225 40,000 8,800 0.2200 4.400 4.300 4.600 4.300 4.500 2,000 4.4000 -4.35%
2012-11-14 0 0.230 0.225 0.230 0.230 0.230 100,000 23,000 0.2300 4.600 4.500 4.600 4.600 4.600 5,000 4.6000 0.00%
2012-11-13 0 0.230 0.225 0.230 0.225 0.230 380,000 87,380 0.2299 4.600 4.500 4.600 4.500 4.600 19,000 4.5989 0.00%
2012-11-12 0 0.230 0.205 0.235 0.225 0.231 1,992,000 456,756 0.2293 4.600 4.100 4.700 4.500 4.620 99,600 4.5859 0.00%
2012-11-09 0 0.230 0.230 0.240 0.230 0.238 1,340,000 318,180 0.2374 4.600 4.600 4.800 4.600 4.760 67,000 4.7490 -2.13%
2012-11-08 0 0.235 0.233 0.235 - - 0 0 - 4.700 4.660 4.700 - - 0 - 0.00%
2012-11-07 0 0.235 0.231 0.235 0.228 0.235 1,384,000 319,560 0.2309 4.700 4.620 4.700 4.560 4.700 69,200 4.6179 2.17%
2012-11-06 0 0.230 0.230 0.238 0.230 0.235 721,000 166,421 0.2308 4.600 4.600 4.760 4.600 4.700 36,050 4.6164 -3.36%
2012-11-05 0 0.238 0.231 0.240 - - 0 0 - 4.760 4.620 4.800 - - 0 - 0.00%
2012-11-02 0 0.238 0.235 0.238 0.233 0.240 1,320,000 311,716 0.2361 4.760 4.700 4.760 4.660 4.800 66,000 4.7230 1.28%
2012-11-01 0 0.235 0.235 0.238 0.235 0.238 728,000 171,632 0.2358 4.700 4.700 4.760 4.700 4.760 36,400 4.7152 -0.84%
2012-10-31 0 0.237 0.236 0.238 0.234 0.240 527,470 125,879 0.2386 4.740 4.720 4.760 4.680 4.800 26,374 4.7729 -1.25%
2012-10-30 0 0.240 0.236 0.240 0.238 0.240 348,000 83,424 0.2397 4.800 4.720 4.800 4.760 4.800 17,400 4.7945 1.69%
2012-10-29 0 0.236 0.236 0.240 0.234 0.237 164,000 38,796 0.2366 4.720 4.720 4.800 4.680 4.740 8,200 4.7312 0.00%
2012-10-26 0 0.236 0.236 0.237 0.233 0.239 728,000 173,416 0.2382 4.720 4.720 4.740 4.660 4.780 36,400 4.7642 1.29%
2012-10-25 0 0.233 0.233 0.235 0.233 0.240 1,955,000 459,926 0.2353 4.660 4.660 4.700 4.660 4.800 97,750 4.7051 -2.92%
2012-10-24 0 0.240 0.233 0.240 0.233 0.240 1,240,000 291,600 0.2352 4.800 4.660 4.800 4.660 4.800 62,000 4.7032 0.00%
2012-10-22 0 0.240 0.240 0.248 0.240 0.244 800,000 193,408 0.2418 4.800 4.800 4.960 4.800 4.880 40,000 4.8352 -3.23%
2012-10-19 0 0.248 0.240 0.248 0.242 0.248 485,470 118,354 0.2438 4.960 4.800 4.960 4.840 4.960 24,274 4.8759 1.22%
2012-10-18 0 0.245 0.245 0.246 0.240 0.246 1,544,000 372,436 0.2412 4.900 4.900 4.920 4.800 4.920 77,200 4.8243 1.24%
2012-10-17 0 0.242 0.242 0.250 0.242 0.255 1,186,500 291,847 0.2460 4.840 4.840 5.000 4.840 5.100 59,325 4.9195 -2.02%
2012-10-16 0 0.247 0.247 0.260 0.243 0.260 1,574,600 392,369 0.2492 4.940 4.940 5.200 4.860 5.200 78,730 4.9837 0.41%
2012-10-15 0 0.246 0.245 0.247 0.243 0.248 489,400 120,545 0.2463 4.920 4.900 4.940 4.860 4.960 24,470 4.9262 -0.81%
2012-10-12 0 0.248 0.248 0.250 0.241 0.250 490,000 120,040 0.2450 4.960 4.960 5.000 4.820 5.000 24,500 4.8996 0.00%
2012-10-11 0 0.248 0.243 0.250 0.248 0.255 1,430,050 359,327 0.2513 4.960 4.860 5.000 4.960 5.100 71,502 5.0254 -2.75%
2012-10-10 0 0.255 0.250 0.260 0.250 0.260 4,556,000 1,166,340 0.2560 5.100 5.000 5.200 5.000 5.200 227,800 5.1200 2.00%
2012-10-09 0 0.250 0.250 0.255 0.240 0.255 836,000 208,520 0.2494 5.000 5.000 5.100 4.800 5.100 41,800 4.9885 0.00%
2012-10-08 0 0.250 0.245 0.250 0.249 0.265 2,268,000 585,312 0.2581 5.000 4.900 5.000 4.980 5.300 113,400 5.1615 -1.96%
2012-10-05 0 0.255 0.248 0.255 0.243 0.255 2,002,050 501,092 0.2503 5.100 4.960 5.100 4.860 5.100 100,102 5.0058 0.00%
2012-10-04 0 0.255 0.250 0.255 0.241 0.255 3,076,410 769,994 0.2503 5.100 5.000 5.100 4.820 5.100 153,820 5.0058 4.08%
2012-10-03 0 0.245 0.241 0.245 0.220 0.250 7,084,000 1,701,220 0.2401 4.900 4.820 4.900 4.400 5.000 354,200 4.8030 11.36%
2012-09-28 0 0.220 0.220 0.227 0.201 0.226 1,772,000 391,260 0.2208 4.400 4.400 4.540 4.020 4.520 88,600 4.4160 0.92%
2012-09-27 0 0.218 0.210 0.218 0.200 0.218 2,736,000 558,352 0.2041 4.360 4.200 4.360 4.000 4.360 136,800 4.0815 9.00%
2012-09-26 0 0.200 0.195 0.210 0.200 0.210 1,564,000 324,740 0.2076 4.000 3.900 4.200 4.000 4.200 78,200 4.1527 0.00%
2012-09-25 0 0.200 0.200 0.210 0.200 0.215 4,532,000 948,640 0.2093 4.000 4.000 4.200 4.000 4.300 226,600 4.1864 -6.98%
2012-09-24 0 0.215 0.215 0.224 0.210 0.220 2,528,000 543,360 0.2149 4.300 4.300 4.480 4.200 4.400 126,400 4.2987 -4.44%
2012-09-21 0 0.225 0.216 0.225 0.215 0.225 2,000,000 433,824 0.2169 4.500 4.320 4.500 4.300 4.500 100,000 4.3382 0.00%
2012-09-20 0 0.225 0.225 0.227 0.225 0.227 560,000 126,232 0.2254 4.500 4.500 4.540 4.500 4.540 28,000 4.5083 0.00%
2012-09-19 0 0.225 0.225 0.228 0.225 0.232 1,892,000 428,984 0.2267 4.500 4.500 4.560 4.500 4.640 94,600 4.5347 0.00%
2012-09-18 0 0.225 0.225 0.233 0.225 0.233 1,772,000 402,744 0.2273 4.500 4.500 4.660 4.500 4.660 88,600 4.5456 0.00%
2012-09-17 0 0.225 0.225 0.230 0.220 0.225 652,000 146,484 0.2247 4.500 4.500 4.600 4.400 4.500 32,600 4.4934 1.81%
2012-09-14 0 0.221 0.221 0.224 0.220 0.230 867,920 193,023 0.2224 4.420 4.420 4.480 4.400 4.600 43,396 4.4479 -3.91%
2012-09-13 0 0.230 0.228 0.234 0.226 0.230 518,500 118,294 0.2281 4.600 4.560 4.680 4.520 4.600 25,925 4.5629 4.55%
2012-09-12 0 0.220 0.220 0.228 0.220 0.225 708,000 158,280 0.2236 4.400 4.400 4.560 4.400 4.500 35,400 4.4712 -4.35%
2012-09-11 0 0.230 0.225 0.231 0.221 0.231 1,645,000 378,030 0.2298 4.600 4.500 4.620 4.420 4.620 82,250 4.5961 0.00%
2012-09-10 0 0.230 0.221 0.230 0.215 0.233 1,345,200 297,314 0.2210 4.600 4.420 4.600 4.300 4.660 67,260 4.4204 2.22%
2012-09-07 0 0.225 0.221 0.231 0.225 0.235 1,212,000 278,568 0.2298 4.500 4.420 4.620 4.500 4.700 60,600 4.5968 -5.46%
2012-09-06 0 0.238 0.229 0.238 0.224 0.239 4,312,050 995,397 0.2308 4.760 4.580 4.760 4.480 4.780 215,602 4.6168 9.17%
2012-09-05 0 0.218 0.211 0.219 0.210 0.220 556,000 121,940 0.2193 4.360 4.220 4.380 4.200 4.400 27,800 4.3863 2.83%
2012-09-04 0 0.212 0.212 0.222 0.212 0.212 248,000 52,576 0.2120 4.240 4.240 4.440 4.240 4.240 12,400 4.2400 -1.85%
2012-09-03 0 0.216 0.216 0.218 0.211 0.221 681,130 147,739 0.2169 4.320 4.320 4.360 4.220 4.420 34,056 4.3381 -1.82%
2012-08-31 0 0.220 0.215 0.220 0.200 0.220 1,316,000 274,708 0.2087 4.400 4.300 4.400 4.000 4.400 65,800 4.1749 2.33%
2012-08-30 0 0.215 0.210 0.215 0.205 0.215 428,000 91,460 0.2137 4.300 4.200 4.300 4.100 4.300 21,400 4.2738 -0.92%
2012-08-29 0 0.217 0.210 0.218 0.210 0.232 4,960,000 1,074,168 0.2166 4.340 4.200 4.360 4.200 4.640 248,000 4.3313 -7.66%
2012-08-28 0 0.235 0.237 0.238 0.233 0.245 5,536,000 1,319,444 0.2383 4.700 4.740 4.760 4.660 4.900 276,800 4.7668 -2.08%
2012-08-27 0 0.240 0.240 0.249 0.210 0.240 3,289,280 737,666 0.2243 4.800 4.800 4.980 4.200 4.800 164,464 4.4853 18.23%
2012-08-24 0 0.203 0.203 0.210 0.201 0.203 736,000 148,820 0.2022 4.060 4.060 4.200 4.020 4.060 36,800 4.0440 0.00%
2012-08-23 0 0.203 0.203 0.213 0.203 0.205 304,000 61,720 0.2030 4.060 4.060 4.260 4.060 4.100 15,200 4.0605 -7.31%
2012-08-22 0 0.219 0.205 0.219 0.205 0.220 160,000 33,300 0.2081 4.380 4.100 4.380 4.100 4.400 8,000 4.1625 4.29%
2012-08-21 0 0.210 0.203 0.215 0.210 0.210 400,000 84,000 0.2100 4.200 4.060 4.300 4.200 4.200 20,000 4.2000 0.00%
2012-08-20 0 0.210 0.205 0.215 0.210 0.210 500,000 105,000 0.2100 4.200 4.100 4.300 4.200 4.200 25,000 4.2000 -4.55%
2012-08-17 0 0.220 0.210 0.220 0.210 0.220 2,233,430 474,951 0.2127 4.400 4.200 4.400 4.200 4.400 111,672 4.2531 13.99%
2012-08-16 0 0.193 0.193 0.210 0.192 0.210 768,000 160,784 0.2094 3.860 3.860 4.200 3.840 4.200 38,400 4.1871 -8.10%
2012-08-15 0 0.210 0.190 0.210 0.188 0.210 912,000 187,976 0.2061 4.200 3.800 4.200 3.760 4.200 45,600 4.1223 5.53%
2012-08-14 0 0.199 0.191 0.200 0.191 0.200 372,000 73,992 0.1989 3.980 3.820 4.000 3.820 4.000 18,600 3.9781 3.65%
2012-08-13 0 0.192 0.192 0.210 0.182 0.211 679,000 135,343 0.1993 3.840 3.840 4.200 3.640 4.220 33,950 3.9865 -8.57%
2012-08-10 0 0.210 0.200 0.210 - - 0 0 - 4.200 4.000 4.200 - - 0 - -0.94%
2012-08-09 0 0.212 0.200 0.212 0.212 0.212 24,000 5,088 0.2120 4.240 4.000 4.240 4.240 4.240 1,200 4.2400 0.00%
2012-08-08 0 0.212 0.206 0.212 0.210 0.212 1,208,000 254,696 0.2108 4.240 4.120 4.240 4.200 4.240 60,400 4.2168 -0.47%
2012-08-07 0 0.213 0.210 0.214 0.205 0.213 780,000 162,820 0.2087 4.260 4.200 4.280 4.100 4.260 39,000 4.1749 1.43%
2012-08-06 0 0.210 0.210 0.213 0.205 0.210 1,312,000 272,020 0.2073 4.200 4.200 4.260 4.100 4.200 65,600 4.1466 2.44%
2012-08-03 0 0.205 0.200 0.209 0.182 0.205 1,894,050 378,946 0.2001 4.100 4.000 4.180 3.640 4.100 94,702 4.0014 2.50%
2012-08-02 0 0.200 0.195 0.200 0.200 0.205 3,196,000 650,860 0.2036 4.000 3.900 4.000 4.000 4.100 159,800 4.0730 -2.44%
2012-08-01 0 0.205 0.200 0.205 0.205 0.205 900,000 184,500 0.2050 4.100 4.000 4.100 4.100 4.100 45,000 4.1000 0.00%
2012-07-31 0 0.205 0.180 0.205 0.191 0.209 1,138,600 221,254 0.1943 4.100 3.600 4.100 3.820 4.180 56,930 3.8864 -1.91%
2012-07-30 0 0.209 0.200 0.210 0.205 0.210 740,000 154,700 0.2091 4.180 4.000 4.200 4.100 4.200 37,000 4.1811 1.95%
2012-07-27 0 0.205 0.200 0.205 0.201 0.210 2,356,000 486,328 0.2064 4.100 4.000 4.100 4.020 4.200 117,800 4.1284 -1.91%
2012-07-26 0 0.209 0.200 0.209 0.192 0.210 844,000 169,424 0.2007 4.180 4.000 4.180 3.840 4.200 42,200 4.0148 -0.48%
2012-07-25 0 0.210 0.210 0.215 0.206 0.211 2,752,000 577,360 0.2098 4.200 4.200 4.300 4.120 4.220 137,600 4.1959 -2.33%
2012-07-24 0 0.215 0.202 - 0.207 0.215 1,212,000 257,720 0.2126 4.300 4.040 - 4.140 4.300 60,600 4.2528 4.37%
2012-07-23 0 0.206 0.200 0.220 0.206 0.206 164,000 33,784 0.2060 4.120 4.000 4.400 4.120 4.120 8,200 4.1200 0.00%
2012-07-20 0 0.206 0.201 0.206 0.200 0.206 1,444,000 289,904 0.2008 4.120 4.020 4.120 4.000 4.120 72,200 4.0153 0.00%
2012-07-19 0 0.206 0.200 0.206 0.200 0.206 252,000 50,720 0.2013 4.120 4.000 4.120 4.000 4.120 12,600 4.0254 2.49%
2012-07-18 0 0.201 0.198 0.204 0.200 0.201 352,000 70,452 0.2001 4.020 3.960 4.080 4.000 4.020 17,600 4.0030 0.50%
2012-07-17 0 0.200 0.190 0.200 0.190 0.200 492,000 94,116 0.1913 4.000 3.800 4.000 3.800 4.000 24,600 3.8259 0.00%
2012-07-16 0 0.200 0.192 0.200 0.192 0.200 12,000 2,336 0.1947 4.000 3.840 4.000 3.840 4.000 600 3.8933 0.00%
2012-07-13 0 0.200 0.193 0.200 0.200 0.200 300,000 60,000 0.2000 4.000 3.860 4.000 4.000 4.000 15,000 4.0000 4.71%
2012-07-12 0 0.191 0.191 0.200 0.190 0.200 608,000 116,760 0.1920 3.820 3.820 4.000 3.800 4.000 30,400 3.8408 -4.50%
2012-07-11 0 0.200 0.210 0.212 - - 0 0 - 4.000 4.200 4.240 - - 0 - 0.00%
2012-07-10 0 0.200 0.195 0.204 0.200 0.210 673,230 137,159 0.2037 4.000 3.900 4.080 4.000 4.200 33,662 4.0747 -3.85%
2012-07-09 0 0.208 0.203 0.208 - - 0 0 - 4.160 4.060 4.160 - - 0 - 0.00%
2012-07-06 0 0.208 0.203 0.208 0.205 0.208 1,000,000 207,700 0.2077 4.160 4.060 4.160 4.100 4.160 50,000 4.1540 0.00%
2012-07-05 0 0.208 0.205 0.208 0.211 0.213 360,000 76,080 0.2113 4.160 4.100 4.160 4.220 4.260 18,000 4.2267 -2.35%
2012-07-04 0 0.213 0.201 0.213 0.201 0.213 1,476,000 305,152 0.2067 4.260 4.020 4.260 4.020 4.260 73,800 4.1349 2.90%
2012-07-03 0 0.207 0.207 0.215 0.204 0.222 1,148,000 242,048 0.2108 4.140 4.140 4.300 4.080 4.440 57,400 4.2169 -3.72%
2012-06-29 0 0.215 0.215 0.221 0.208 0.217 303,199 64,843 0.2139 4.300 4.300 4.420 4.160 4.340 15,160 4.2773 0.00%
2012-06-28 0 0.215 0.215 0.218 0.201 0.218 604,000 129,840 0.2150 4.300 4.300 4.360 4.020 4.360 30,200 4.2993 -1.83%
2012-06-27 0 0.219 0.218 0.219 - - 0 0 - 4.380 4.360 4.380 - - 0 - -0.45%
2012-06-26 0 0.220 0.216 0.220 0.211 0.220 1,380,000 293,396 0.2126 4.400 4.320 4.400 4.220 4.400 69,000 4.2521 0.00%
2012-06-25 0 0.220 0.214 0.240 0.212 0.220 892,000 192,880 0.2162 4.400 4.280 4.800 4.240 4.400 44,600 4.3247 0.00%
2012-06-22 0 0.220 0.215 0.230 0.210 0.220 1,948,000 422,588 0.2169 4.400 4.300 4.600 4.200 4.400 97,400 4.3387 -0.90%
2012-06-21 0 0.222 0.220 0.230 0.210 0.222 1,144,000 249,424 0.2180 4.440 4.400 4.600 4.200 4.440 57,200 4.3606 1.83%
2012-06-20 0 0.218 0.219 0.220 0.214 0.220 1,348,000 289,272 0.2146 4.360 4.380 4.400 4.280 4.400 67,400 4.2919 -3.96%
2012-06-19 0 0.227 0.227 0.234 0.220 0.234 3,040,000 686,192 0.2257 4.540 4.540 4.680 4.400 4.680 152,000 4.5144 -7.35%
2012-06-18 0 0.245 0.237 0.245 0.236 0.255 3,364,000 818,096 0.2432 4.900 4.740 4.900 4.720 5.100 168,200 4.8638 -3.92%
2012-06-15 0 0.255 0.249 0.255 0.221 0.255 11,912,000 2,902,524 0.2437 5.100 4.980 5.100 4.420 5.100 595,600 4.8733 11.35%
2012-06-14 0 0.229 0.226 0.229 0.203 0.233 3,176,000 691,016 0.2176 4.580 4.520 4.580 4.060 4.660 158,800 4.3515 9.05%
2012-06-13 0 0.210 0.202 0.210 0.198 0.210 1,220,000 244,452 0.2004 4.200 4.040 4.200 3.960 4.200 61,000 4.0074 5.00%
2012-06-12 0 0.200 0.207 0.208 0.190 0.200 1,284,000 250,552 0.1951 4.000 4.140 4.160 3.800 4.000 64,200 3.9027 2.56%
2012-06-11 0 0.195 0.194 0.199 0.185 0.195 1,120,000 212,008 0.1893 3.900 3.880 3.980 3.700 3.900 56,000 3.7859 3.72%
2012-06-08 0 0.188 0.188 0.194 0.179 0.188 908,000 164,764 0.1815 3.760 3.760 3.880 3.580 3.760 45,400 3.6292 4.44%
2012-06-07 0 0.180 0.174 0.180 0.175 0.180 968,000 171,952 0.1776 3.600 3.480 3.600 3.500 3.600 48,400 3.5527 4.65%
2012-06-06 0 0.172 0.167 0.172 0.162 0.175 44,000 7,460 0.1695 3.440 3.340 3.440 3.240 3.500 2,200 3.3909 -1.15%
2012-06-05 0 0.174 0.170 0.179 - - 0 0 - 3.480 3.400 3.580 - - 0 - 0.00%
2012-06-04 0 0.174 0.163 0.174 0.160 0.176 728,000 125,780 0.1728 3.480 3.260 3.480 3.200 3.520 36,400 3.4555 -3.33%
2012-06-01 0 0.180 0.170 0.180 0.180 0.180 20,000 3,600 0.1800 3.600 3.400 3.600 3.600 3.600 1,000 3.6000 0.00%
2012-05-31 0 0.180 0.165 0.185 0.180 0.180 4,000 720 0.1800 3.600 3.300 3.700 3.600 3.600 200 3.6000 0.00%
2012-05-30 0 0.180 0.168 0.180 0.158 0.180 500,000 82,612 0.1652 3.600 3.360 3.600 3.160 3.600 25,000 3.3045 0.00%
2012-05-29 0 0.180 0.180 0.188 0.180 0.180 192,000 34,560 0.1800 3.600 3.600 3.760 3.600 3.600 9,600 3.6000 0.00%
2012-05-28 0 0.180 0.173 0.180 - - 0 0 - 3.600 3.460 3.600 - - 0 - 0.00%
2012-05-25 0 0.180 0.170 0.180 0.180 0.180 56,000 10,080 0.1800 3.600 3.400 3.600 3.600 3.600 2,800 3.6000 0.00%
2012-05-24 0 0.180 0.180 0.189 0.170 0.188 220,000 38,216 0.1737 3.600 3.600 3.780 3.400 3.760 11,000 3.4742 0.00%
2012-05-23 0 0.180 0.170 0.189 0.180 0.180 44,000 7,920 0.1800 3.600 3.400 3.780 3.600 3.600 2,200 3.6000 0.00%
2012-05-22 0 0.180 0.171 0.180 0.170 0.180 1,368,000 232,600 0.1700 3.600 3.420 3.600 3.400 3.600 68,400 3.4006 0.00%
2012-05-21 0 0.180 0.179 0.180 0.170 0.183 3,074,000 549,560 0.1788 3.600 3.580 3.600 3.400 3.660 153,700 3.5755 -5.26%
2012-05-18 0 0.190 0.181 0.190 0.180 0.190 424,000 76,600 0.1807 3.800 3.620 3.800 3.600 3.800 21,200 3.6132 -2.56%
2012-05-17 0 0.195 0.185 0.195 0.195 0.195 4,000 780 0.1950 3.900 3.700 3.900 3.900 3.900 200 3.9000 0.00%
2012-05-16 0 0.195 0.195 0.199 0.187 0.187 28,000 5,236 0.1870 3.900 3.900 3.980 3.740 3.740 1,400 3.7400 -2.50%
2012-05-15 0 0.200 0.195 0.200 0.199 0.200 440,000 87,800 0.1995 4.000 3.900 4.000 3.980 4.000 22,000 3.9909 0.00%
2012-05-14 0 0.200 0.200 0.206 0.199 0.199 224,000 44,576 0.1990 4.000 4.000 4.120 3.980 3.980 11,200 3.9800 -2.91%
2012-05-11 0 0.206 0.200 0.206 0.205 0.210 540,000 111,624 0.2067 4.120 4.000 4.120 4.100 4.200 27,000 4.1342 0.00%
2012-05-10 0 0.206 0.205 0.210 0.205 0.206 3,116,000 634,048 0.2035 4.120 4.100 4.200 4.100 4.120 155,800 4.0696 -4.63%
2012-05-09 0 0.216 0.216 0.219 0.206 0.217 116,000 24,476 0.2110 4.320 4.320 4.380 4.120 4.340 5,800 4.2200 -4.00%
2012-05-08 0 0.225 0.215 0.230 0.215 0.225 1,656,100 362,852 0.2191 4.500 4.300 4.600 4.300 4.500 82,805 4.3820 -3.43%
2012-05-07 0 0.233 0.233 0.234 0.232 0.234 1,388,000 323,564 0.2331 4.660 4.660 4.680 4.640 4.680 69,400 4.6623 -4.12%
2012-05-04 0 0.243 0.233 0.243 0.230 0.255 3,964,000 940,088 0.2372 4.860 4.660 4.860 4.600 5.100 198,200 4.7431 -2.02%
2012-05-03 0 0.248 0.245 0.248 0.217 0.248 3,943,690 919,730 0.2332 4.960 4.900 4.960 4.340 4.960 197,184 4.6643 5.53%
2012-05-02 0 0.235 0.232 0.235 0.200 0.235 5,616,000 1,244,968 0.2217 4.700 4.640 4.700 4.000 4.700 280,800 4.4336 18.09%
2012-04-30 0 0.199 0.194 0.200 0.199 0.199 200,000 39,800 0.1990 3.980 3.880 4.000 3.980 3.980 10,000 3.9800 2.58%
2012-04-27 0 0.194 0.194 0.200 0.194 0.200 64,000 12,560 0.1963 3.880 3.880 4.000 3.880 4.000 3,200 3.9250 -3.00%
2012-04-26 0 0.200 0.203 0.204 0.193 0.200 848,000 166,660 0.1965 4.000 4.060 4.080 3.860 4.000 42,400 3.9307 1.52%
2012-04-25 0 0.197 0.192 0.201 0.192 0.192 60,000 11,520 0.1920 3.940 3.840 4.020 3.840 3.840 3,000 3.8400 0.00%
2012-04-24 0 0.197 0.190 0.199 0.188 0.199 588,000 113,964 0.1938 3.940 3.800 3.980 3.760 3.980 29,400 3.8763 1.55%
2012-04-23 0 0.194 0.190 0.194 0.196 0.200 124,000 24,720 0.1994 3.880 3.800 3.880 3.920 4.000 6,200 3.9871 -5.83%
2012-04-20 0 0.206 0.200 0.207 0.202 0.206 1,125,000 229,831 0.2043 4.120 4.000 4.140 4.040 4.120 56,250 4.0859 0.49%
2012-04-19 0 0.205 0.205 0.210 0.202 0.205 384,000 78,588 0.2047 4.100 4.100 4.200 4.040 4.100 19,200 4.0931 -1.91%
2012-04-18 0 0.209 0.205 0.209 0.210 0.210 1,380,000 289,192 0.2096 4.180 4.100 4.180 4.200 4.200 69,000 4.1912 1.46%
2012-04-17 0 0.206 0.202 0.207 0.206 0.207 304,000 62,728 0.2063 4.120 4.040 4.140 4.120 4.140 15,200 4.1268 -0.48%
2012-04-16 0 0.207 0.206 0.209 0.206 0.210 372,000 77,320 0.2078 4.140 4.120 4.180 4.120 4.200 18,600 4.1570 -2.36%
2012-04-13 0 0.212 0.207 0.212 0.205 0.212 504,000 103,728 0.2058 4.240 4.140 4.240 4.100 4.240 25,200 4.1162 2.91%
2012-04-12 0 0.206 0.206 0.210 0.201 0.207 472,000 96,096 0.2036 4.120 4.120 4.200 4.020 4.140 23,600 4.0719 -1.90%
2012-04-11 0 0.210 0.208 0.210 0.200 0.218 3,759,150 806,791 0.2146 4.200 4.160 4.200 4.000 4.360 187,958 4.2924 3.45%
2012-04-10 0 0.203 0.198 0.204 0.197 0.223 948,000 189,228 0.1996 4.060 3.960 4.080 3.940 4.460 47,400 3.9922 0.50%
2012-04-05 0 0.202 0.192 0.203 0.200 0.203 836,000 168,396 0.2014 4.040 3.840 4.060 4.000 4.060 41,800 4.0286 -0.49%
2012-04-03 0 0.203 0.200 0.208 0.200 0.203 156,000 31,380 0.2012 4.060 4.000 4.160 4.000 4.060 7,800 4.0231 -2.87%
2012-04-02 0 0.209 0.200 0.210 0.200 0.210 676,000 136,216 0.2015 4.180 4.000 4.200 4.000 4.200 33,800 4.0301 -5.86%
2012-03-30 0 0.222 0.207 0.223 0.200 0.222 304,000 62,448 0.2054 4.440 4.140 4.460 4.000 4.440 15,200 4.1084 2.78%
2012-03-29 0 0.216 0.211 0.216 0.211 0.216 124,000 26,184 0.2112 4.320 4.220 4.320 4.220 4.320 6,200 4.2232 -0.92%
2012-03-28 0 0.218 0.213 0.219 0.213 0.222 2,920,000 627,144 0.2148 4.360 4.260 4.380 4.260 4.440 146,000 4.2955 -2.24%
2012-03-27 0 0.223 0.216 0.224 0.216 0.227 1,380,000 305,952 0.2217 4.460 4.320 4.480 4.320 4.540 69,000 4.4341 -2.62%
2012-03-26 0 0.229 0.221 0.229 0.220 0.230 1,682,200 380,125 0.2260 4.580 4.420 4.580 4.400 4.600 84,110 4.5194 -0.43%
2012-03-23 0 0.230 0.230 0.234 0.224 0.228 1,848,000 414,200 0.2241 4.600 4.600 4.680 4.480 4.560 92,400 4.4827 -2.13%
2012-03-22 0 0.235 0.230 0.240 0.235 0.244 520,000 124,640 0.2397 4.700 4.600 4.800 4.700 4.880 26,000 4.7938 -0.84%
2012-03-21 0 0.237 0.233 0.237 0.231 0.242 720,000 169,068 0.2348 4.740 4.660 4.740 4.620 4.840 36,000 4.6963 -4.82%
2012-03-20 0 0.249 0.241 0.250 0.240 0.250 1,040,000 253,756 0.2440 4.980 4.820 5.000 4.800 5.000 52,000 4.8799 -2.35%
2012-03-19 0 0.255 0.245 0.260 0.250 0.255 2,808,600 706,344 0.2515 5.100 4.900 5.200 5.000 5.100 140,430 5.0299 0.00%
2012-03-16 0 0.255 0.246 0.255 0.244 0.255 3,428,000 857,488 0.2501 5.100 4.920 5.100 4.880 5.100 171,400 5.0028 -1.92%
2012-03-15 0 0.260 0.255 0.260 0.250 0.265 1,532,000 393,860 0.2571 5.200 5.100 5.200 5.000 5.300 76,600 5.1418 -5.45%
2012-03-14 0 0.275 0.260 0.275 0.265 0.290 1,776,400 486,180 0.2737 5.500 5.200 5.500 5.300 5.800 88,820 5.4738 -3.51%
2012-03-13 0 0.285 0.275 0.285 0.250 0.285 8,376,000 2,267,360 0.2707 5.700 5.500 5.700 5.000 5.700 418,800 5.4139 9.62%
2012-03-12 0 0.260 0.250 0.260 0.245 0.270 4,252,000 1,092,040 0.2568 5.200 5.000 5.200 4.900 5.400 212,600 5.1366 1.96%
2012-03-09 0 0.255 0.247 0.255 0.230 0.255 8,608,000 2,074,968 0.2411 5.100 4.940 5.100 4.600 5.100 430,400 4.8210 12.83%
2012-03-08 0 0.226 0.226 0.232 0.225 0.230 1,620,000 370,520 0.2287 4.520 4.520 4.640 4.500 4.600 81,000 4.5743 0.89%
2012-03-07 0 0.224 0.219 0.224 0.219 0.227 4,692,000 1,039,868 0.2216 4.480 4.380 4.480 4.380 4.540 234,600 4.4325 -2.18%
2012-03-06 0 0.229 0.225 0.230 0.225 0.235 4,552,000 1,044,372 0.2294 4.580 4.500 4.600 4.500 4.700 227,600 4.5886 -6.91%
2012-03-05 0 0.246 0.238 0.248 0.239 0.250 4,324,000 1,050,996 0.2431 4.920 4.760 4.960 4.780 5.000 216,200 4.8612 -0.40%
2012-03-02 0 0.247 0.243 0.247 0.230 0.249 3,724,000 897,340 0.2410 4.940 4.860 4.940 4.600 4.980 186,200 4.8192 4.66%
2012-03-01 0 0.236 0.236 0.237 0.224 0.235 2,192,000 501,852 0.2289 4.720 4.720 4.740 4.480 4.700 109,600 4.5789 -1.67%
2012-02-29 0 0.240 0.237 0.240 0.240 0.246 1,012,000 246,292 0.2434 4.800 4.740 4.800 4.800 4.920 50,600 4.8674 0.00%
2012-02-28 0 0.240 0.239 0.240 0.232 0.260 9,552,000 2,331,288 0.2441 4.800 4.780 4.800 4.640 5.200 477,600 4.8813 4.35%
2012-02-27 0 0.230 0.226 0.232 0.223 0.247 5,088,400 1,185,741 0.2330 4.600 4.520 4.640 4.460 4.940 254,420 4.6606 6.98%
2012-02-24 0 0.215 0.212 0.215 0.208 0.225 5,516,000 1,173,988 0.2128 4.300 4.240 4.300 4.160 4.500 275,800 4.2567 -1.38%
2012-02-23 0 0.218 0.218 0.219 0.208 0.220 204,000 42,692 0.2093 4.360 4.360 4.380 4.160 4.400 10,200 4.1855 3.32%
2012-02-22 0 0.211 0.210 0.211 0.210 0.214 2,836,000 604,144 0.2130 4.220 4.200 4.220 4.200 4.280 141,800 4.2605 -0.94%
2012-02-21 0 0.213 0.203 0.206 0.205 0.213 296,000 60,992 0.2061 4.260 4.060 4.120 4.100 4.260 14,800 4.1211 -0.93%
2012-02-20 0 0.215 0.208 0.215 0.206 0.215 260,000 53,912 0.2074 4.300 4.160 4.300 4.120 4.300 13,000 4.1471 -0.46%
2012-02-17 0 0.216 0.212 0.217 0.208 0.220 1,262,000 274,104 0.2172 4.320 4.240 4.340 4.160 4.400 63,100 4.3440 -0.92%
2012-02-16 0 0.218 0.215 0.218 0.206 0.229 6,392,000 1,381,176 0.2161 4.360 4.300 4.360 4.120 4.580 319,600 4.3216 8.46%
2012-02-15 0 0.201 0.201 0.202 0.186 0.201 1,040,000 204,028 0.1962 4.020 4.020 4.040 3.720 4.020 52,000 3.9236 -0.50%
2012-02-14 0 0.202 0.199 0.202 0.197 0.209 1,268,000 258,108 0.2036 4.040 3.980 4.040 3.940 4.180 63,400 4.0711 -3.35%
2012-02-13 0 0.209 0.206 0.209 0.199 0.215 5,200,000 1,084,344 0.2085 4.180 4.120 4.180 3.980 4.300 260,000 4.1706 5.03%
2012-02-10 0 0.199 0.197 0.199 0.183 0.202 9,885,000 1,912,590 0.1935 3.980 3.940 3.980 3.660 4.040 494,250 3.8697 8.74%
2012-02-09 0 0.183 0.178 0.183 0.180 0.190 2,016,000 372,016 0.1845 3.660 3.560 3.660 3.600 3.800 100,800 3.6906 -2.66%
2012-02-08 0 0.188 0.184 0.188 0.183 0.190 5,440,000 1,015,508 0.1867 3.760 3.680 3.760 3.660 3.800 272,000 3.7335 4.44%
2012-02-07 0 0.180 0.180 0.182 0.166 0.188 5,604,000 1,018,100 0.1817 3.600 3.600 3.640 3.320 3.760 280,200 3.6335 13.21%
2012-02-06 0 0.159 0.157 0.161 0.153 0.161 1,532,000 243,832 0.1592 3.180 3.140 3.220 3.060 3.220 76,600 3.1832 1.27%
2012-02-03 0 0.157 0.157 0.162 0.156 0.164 665,290 105,040 0.1579 3.140 3.140 3.240 3.120 3.280 33,264 3.1577 -4.27%
2012-02-02 0 0.164 0.155 0.164 0.150 0.164 452,000 71,000 0.1571 3.280 3.100 3.280 3.000 3.280 22,600 3.1416 4.46%
2012-02-01 0 0.157 0.155 0.165 - - 0 0 - 3.140 3.100 3.300 - - 0 - 0.00%
2012-01-31 0 0.157 0.153 0.159 0.151 0.158 508,000 77,548 0.1527 3.140 3.060 3.180 3.020 3.160 25,400 3.0531 -0.63%
2012-01-30 0 0.158 0.158 0.160 0.158 0.159 288,000 45,704 0.1587 3.160 3.160 3.200 3.160 3.180 14,400 3.1739 -1.25%
2012-01-27 0 0.160 0.155 0.168 0.160 0.162 989,000 158,520 0.1603 3.200 3.100 3.360 3.200 3.240 49,450 3.2057 -4.76%
2012-01-26 0 0.168 0.158 0.168 0.160 0.168 6,600,000 1,056,416 0.1601 3.360 3.160 3.360 3.200 3.360 330,000 3.2013 5.00%
2012-01-20 0 0.160 0.157 0.160 0.160 0.175 568,000 91,780 0.1616 3.200 3.140 3.200 3.200 3.500 28,400 3.2317 0.00%
2012-01-19 0 0.160 0.153 0.160 0.160 0.160 6,500,000 1,040,000 0.1600 3.200 3.060 3.200 3.200 3.200 325,000 3.2000 0.00%
2012-01-18 0 0.160 0.152 0.160 0.152 0.162 6,900,000 1,093,956 0.1585 3.200 3.040 3.200 3.040 3.240 345,000 3.1709 0.00%
2012-01-17 0 0.160 0.160 0.167 0.153 0.160 444,000 68,600 0.1545 3.200 3.200 3.340 3.060 3.200 22,200 3.0901 0.63%
2012-01-16 0 0.159 0.155 0.165 0.152 0.161 688,000 109,492 0.1591 3.180 3.100 3.300 3.040 3.220 34,400 3.1829 -0.63%
2012-01-13 0 0.160 0.159 0.160 0.160 0.161 160,000 25,700 0.1606 3.200 3.180 3.200 3.200 3.220 8,000 3.2125 -1.23%
2012-01-12 0 0.162 0.162 0.163 - - 0 0 - 3.240 3.240 3.260 - - 0 - 1.25%
2012-01-11 0 0.160 0.160 0.163 0.160 0.162 104,000 16,760 0.1612 3.200 3.200 3.260 3.200 3.240 5,200 3.2231 -1.23%
2012-01-10 0 0.162 0.160 0.162 0.160 0.160 108,000 17,280 0.1600 3.240 3.200 3.240 3.200 3.200 5,400 3.2000 0.00%
2012-01-09 0 0.162 0.162 0.164 0.162 0.163 200,000 32,596 0.1630 3.240 3.240 3.280 3.240 3.260 10,000 3.2596 -1.22%
2012-01-06 0 0.164 0.164 0.168 0.164 0.164 48,000 7,872 0.1640 3.280 3.280 3.360 3.280 3.280 2,400 3.2800 -0.61%
2012-01-05 0 0.165 0.162 0.163 0.160 0.168 1,884,000 308,632 0.1638 3.300 3.240 3.260 3.200 3.360 94,200 3.2763 3.13%
2012-01-04 0 0.160 0.159 0.163 0.159 0.161 685,640 109,730 0.1600 3.200 3.180 3.260 3.180 3.220 34,282 3.2008 0.00%
2012-01-03 0 0.160 0.160 0.164 0.155 0.165 888,000 145,640 0.1640 3.200 3.200 3.280 3.100 3.300 44,400 3.2802 -3.03%
2011-12-30 0 0.165 0.161 0.165 0.152 0.180 1,072,000 173,280 0.1616 3.300 3.220 3.300 3.040 3.600 53,600 3.2328 6.45%
2011-12-29 0 0.155 0.155 0.156 0.155 0.159 120,000 19,016 0.1585 3.100 3.100 3.120 3.100 3.180 6,000 3.1693 0.00%
2011-12-28 0 0.155 0.151 0.160 0.155 0.160 48,000 7,660 0.1596 3.100 3.020 3.200 3.100 3.200 2,400 3.1917 -3.12%
2011-12-23 0 0.160 0.154 0.165 0.155 0.160 504,000 80,420 0.1596 3.200 3.080 3.300 3.100 3.200 25,200 3.1913 0.00%
2011-12-22 0 0.160 0.160 0.163 0.160 0.160 556,000 88,960 0.1600 3.200 3.200 3.260 3.200 3.200 27,800 3.2000 -1.84%
2011-12-21 0 0.163 0.160 0.163 0.160 0.166 888,000 145,112 0.1634 3.260 3.200 3.260 3.200 3.320 44,400 3.2683 1.88%
2011-12-20 0 0.160 0.155 0.160 0.160 0.160 900,000 144,000 0.1600 3.200 3.100 3.200 3.200 3.200 45,000 3.2000 -3.03%
2011-12-19 0 0.165 0.160 0.165 0.165 0.168 500,000 83,352 0.1667 3.300 3.200 3.300 3.300 3.360 25,000 3.3341 -0.60%
2011-12-16 0 0.166 0.165 0.166 - - 0 0 - 3.320 3.300 3.320 - - 0 - -3.49%
2011-12-15 0 0.172 0.162 0.175 0.160 0.172 112,000 18,256 0.1630 3.440 3.240 3.500 3.200 3.440 5,600 3.2600 4.24%
2011-12-14 0 0.165 0.165 0.170 0.165 0.170 268,000 44,424 0.1658 3.300 3.300 3.400 3.300 3.400 13,400 3.3152 -7.82%
2011-12-13 0 0.179 0.163 0.179 0.170 0.180 40,000 7,140 0.1785 3.580 3.260 3.580 3.400 3.600 2,000 3.5700 9.82%
2011-12-12 0 0.163 0.163 0.167 0.163 0.170 478,000 79,170 0.1656 3.260 3.260 3.340 3.260 3.400 23,900 3.3126 -1.81%
2011-12-09 0 0.166 0.166 0.176 0.166 0.171 280,000 47,648 0.1702 3.320 3.320 3.520 3.320 3.420 14,000 3.4034 -12.63%
2011-12-08 0 0.190 0.180 0.190 0.180 0.190 508,000 94,800 0.1866 3.800 3.600 3.800 3.600 3.800 25,400 3.7323 -9.52%
2011-12-07 0 0.210 0.210 - 0.165 0.191 496,108 85,057 0.1714 4.200 4.200 - 3.300 3.820 24,805 3.4290 28.05%
2011-12-06 0 0.164 0.164 0.170 0.164 0.164 200,000 32,800 0.1640 3.280 3.280 3.400 3.280 3.280 10,000 3.2800 0.61%
2011-12-05 0 0.163 0.163 0.170 0.161 0.163 200,000 32,480 0.1624 3.260 3.260 3.400 3.220 3.260 10,000 3.2480 -2.40%
2011-12-02 0 0.167 0.165 0.167 0.165 0.175 248,000 41,400 0.1669 3.340 3.300 3.340 3.300 3.500 12,400 3.3387 -1.76%
2011-12-01 0 0.170 0.162 0.170 0.170 0.170 40,000 6,800 0.1700 3.400 3.240 3.400 3.400 3.400 2,000 3.4000 3.03%
2011-11-30 0 0.165 0.163 0.165 0.173 0.176 1,384,000 240,800 0.1740 3.300 3.260 3.300 3.460 3.520 69,200 3.4798 -0.60%
2011-11-29 0 0.166 0.166 0.170 0.166 0.166 32,000 5,312 0.1660 3.320 3.320 3.400 3.320 3.320 1,600 3.3200 -2.35%
2011-11-28 0 0.170 0.170 0.184 0.161 0.170 172,000 27,728 0.1612 3.400 3.400 3.680 3.220 3.400 8,600 3.2242 4.94%
2011-11-25 0 0.162 0.162 0.180 0.161 0.162 61,330 9,918 0.1617 3.240 3.240 3.600 3.220 3.240 3,066 3.2343 -3.57%
2011-11-24 0 0.168 0.163 0.170 - - 0 0 - 3.360 3.260 3.400 - - 0 - 0.00%
2011-11-23 0 0.168 0.168 0.170 0.168 0.169 52,000 8,776 0.1688 3.360 3.360 3.400 3.360 3.380 2,600 3.3754 -4.55%
2011-11-22 0 0.176 0.176 0.184 0.176 0.178 360,000 63,776 0.1772 3.520 3.520 3.680 3.520 3.560 18,000 3.5431 -2.22%
2011-11-21 0 0.180 0.165 0.184 0.170 0.180 44,000 7,520 0.1709 3.600 3.300 3.680 3.400 3.600 2,200 3.4182 5.88%
2011-11-18 0 0.170 0.170 0.184 0.170 0.170 68,000 11,560 0.1700 3.400 3.400 3.680 3.400 3.400 3,400 3.4000 -3.95%
2011-11-17 0 0.177 0.177 0.184 0.175 0.176 44,000 7,740 0.1759 3.540 3.540 3.680 3.500 3.520 2,200 3.5182 -3.28%
2011-11-16 0 0.183 0.176 0.189 - - 0 0 - 3.660 3.520 3.780 - - 0 - 0.00%
2011-11-15 0 0.183 0.183 0.188 0.183 0.195 304,000 57,288 0.1884 3.660 3.660 3.760 3.660 3.900 15,200 3.7689 2.23%
2011-11-14 0 0.179 0.172 0.179 0.180 0.181 308,000 55,640 0.1806 3.580 3.440 3.580 3.600 3.620 15,400 3.6130 -0.56%
2011-11-11 0 0.180 0.175 0.180 0.170 0.180 200,000 35,044 0.1752 3.600 3.500 3.600 3.400 3.600 10,000 3.5044 5.88%
2011-11-10 0 0.170 0.170 0.185 0.170 0.170 28,000 4,760 0.1700 3.400 3.400 3.700 3.400 3.400 1,400 3.4000 -5.03%
2011-11-09 0 0.179 0.179 0.185 0.178 0.179 76,000 13,556 0.1784 3.580 3.580 3.700 3.560 3.580 3,800 3.5674 0.00%
2011-11-08 0 0.179 0.179 0.188 0.179 0.187 200,000 36,072 0.1804 3.580 3.580 3.760 3.580 3.740 10,000 3.6072 -2.19%
2011-11-07 0 0.183 0.180 0.183 0.183 0.183 101,000 18,465 0.1828 3.660 3.600 3.660 3.660 3.660 5,050 3.6564 0.00%
2011-11-04 0 0.183 0.176 0.183 0.180 0.183 128,000 23,144 0.1808 3.660 3.520 3.660 3.600 3.660 6,400 3.6163 5.78%
2011-11-03 0 0.173 0.172 0.189 - - 0 0 - 3.460 3.440 3.780 - - 0 - 0.00%
2011-11-02 0 0.173 0.173 0.177 0.168 0.173 280,000 48,296 0.1725 3.460 3.460 3.540 3.360 3.460 14,000 3.4497 -2.26%
2011-11-01 0 0.177 0.176 0.177 0.176 0.180 136,000 24,188 0.1779 3.540 3.520 3.540 3.520 3.600 6,800 3.5571 -1.67%
2011-10-31 0 0.180 0.173 0.181 0.180 0.180 192,000 34,560 0.1800 3.600 3.460 3.620 3.600 3.600 9,600 3.6000 -2.17%
2011-10-28 0 0.184 0.180 0.190 0.181 0.184 464,100 84,737 0.1826 3.680 3.600 3.800 3.620 3.680 23,205 3.6517 0.00%
2011-10-27 0 0.184 0.182 0.185 0.162 0.193 2,060,000 367,676 0.1785 3.680 3.640 3.700 3.240 3.860 103,000 3.5697 11.52%
2011-10-26 0 0.165 0.163 0.170 - - 0 0 - 3.300 3.260 3.400 - - 0 - 0.00%
2011-10-25 0 0.165 0.165 0.174 0.164 0.164 360,000 59,040 0.1640 3.300 3.300 3.480 3.280 3.280 18,000 3.2800 -2.94%
2011-10-24 0 0.170 0.170 0.185 0.160 0.170 78,340 13,206 0.1686 3.400 3.400 3.700 3.200 3.400 3,917 3.3715 1.80%
2011-10-21 0 0.167 0.167 0.173 - - 0 0 - 3.340 3.340 3.460 - - 0 - 0.00%
2011-10-20 0 0.167 0.167 0.170 0.166 0.174 264,000 44,648 0.1691 3.340 3.340 3.400 3.320 3.480 13,200 3.3824 -4.02%
2011-10-19 0 0.174 0.174 0.176 0.172 0.174 416,000 71,928 0.1729 3.480 3.480 3.520 3.440 3.480 20,800 3.4581 2.35%
2011-10-18 0 0.170 0.169 0.170 0.167 0.170 1,990,510 337,366 0.1695 3.400 3.380 3.400 3.340 3.400 99,526 3.3897 0.00%
2011-10-17 0 0.170 0.166 0.171 0.166 0.171 364,000 61,504 0.1690 3.400 3.320 3.420 3.320 3.420 18,200 3.3793 -0.58%
2011-10-14 0 0.171 0.170 0.178 0.171 0.171 132,000 22,572 0.1710 3.420 3.400 3.560 3.420 3.420 6,600 3.4200 -4.47%
2011-10-13 0 0.179 0.173 0.179 0.168 0.184 756,000 130,908 0.1732 3.580 3.460 3.580 3.360 3.680 37,800 3.4632 1.70%
2011-10-12 0 0.176 0.170 0.176 0.165 0.179 2,170,100 372,388 0.1716 3.520 3.400 3.520 3.300 3.580 108,505 3.4320 10.00%
2011-10-11 0 0.160 0.160 0.165 0.160 0.170 2,132,000 350,132 0.1642 3.200 3.200 3.300 3.200 3.400 106,600 3.2845 5.26%
2011-10-10 0 0.152 0.148 0.152 0.151 0.164 2,260,000 348,396 0.1542 3.040 2.960 3.040 3.020 3.280 113,000 3.0832 4.11%
2011-10-07 0 0.146 0.145 0.146 0.145 0.149 832,000 121,800 0.1464 2.920 2.900 2.920 2.900 2.980 41,600 2.9279 8.15%
2011-10-06 0 0.135 0.135 0.141 0.135 0.140 12,000 1,640 0.1367 2.700 2.700 2.820 2.700 2.800 600 2.7333 1.50%
2011-10-04 0 0.133 0.133 0.144 0.133 0.133 400,000 53,200 0.1330 2.660 2.660 2.880 2.660 2.660 20,000 2.6600 -5.67%
2011-10-03 0 0.141 0.140 0.141 0.140 0.150 1,372,000 199,760 0.1456 2.820 2.800 2.820 2.800 3.000 68,600 2.9120 -4.73%
2011-09-30 0 0.148 0.145 0.148 0.144 0.148 1,508,000 219,992 0.1459 2.960 2.900 2.960 2.880 2.960 75,400 2.9177 3.50%
2011-09-28 0 0.143 0.144 0.148 0.142 0.150 656,000 96,036 0.1464 2.860 2.880 2.960 2.840 3.000 32,800 2.9279 -1.38%
2011-09-27 0 0.145 0.145 0.150 0.142 0.145 134,460 19,164 0.1425 2.900 2.900 3.000 2.840 2.900 6,723 2.8505 2.11%
2011-09-26 0 0.142 0.141 0.142 0.140 0.160 684,000 99,524 0.1455 2.840 2.820 2.840 2.800 3.200 34,200 2.9101 -12.35%
2011-09-23 0 0.162 0.153 0.163 0.148 0.162 311,000 47,232 0.1519 3.240 3.060 3.260 2.960 3.240 15,550 3.0374 1.25%
2011-09-22 0 0.160 0.156 0.162 0.153 0.167 3,185,330 506,647 0.1591 3.200 3.120 3.240 3.060 3.340 159,266 3.1811 -12.57%
2011-09-21 0 0.183 0.183 0.184 0.179 0.180 320,000 57,340 0.1792 3.660 3.660 3.680 3.580 3.600 16,000 3.5838 -1.08%
2011-09-20 0 0.185 0.182 0.185 0.181 0.195 304,000 57,524 0.1892 3.700 3.640 3.700 3.620 3.900 15,200 3.7845 -5.13%
2011-09-19 0 0.195 0.183 0.195 0.199 0.199 6,000 1,164 0.1940 3.900 3.660 3.900 3.980 3.980 300 3.8800 0.00%
2011-09-16 0 0.195 0.195 0.197 0.185 0.198 2,652,000 498,828 0.1881 3.900 3.900 3.940 3.700 3.960 132,600 3.7619 6.56%
2011-09-15 0 0.183 0.183 0.190 0.183 0.187 4,942,200 910,422 0.1842 3.660 3.660 3.800 3.660 3.740 247,110 3.6843 1.67%
2011-09-14 0 0.180 0.180 0.183 0.180 0.194 1,560,000 284,736 0.1825 3.600 3.600 3.660 3.600 3.880 78,000 3.6505 -3.23%
2011-09-12 0 0.186 0.186 0.188 0.183 0.190 732,000 135,424 0.1850 3.720 3.720 3.760 3.660 3.800 36,600 3.7001 -7.92%
2011-09-09 0 0.202 0.195 0.206 0.200 0.212 1,076,000 217,328 0.2020 4.040 3.900 4.120 4.000 4.240 53,800 4.0396 -3.81%
2011-09-08 0 0.210 0.202 0.210 0.202 0.212 768,000 159,980 0.2083 4.200 4.040 4.200 4.040 4.240 38,400 4.1661 0.00%
2011-09-07 0 0.210 0.202 0.210 0.210 0.210 2,028,000 425,880 0.2100 4.200 4.040 4.200 4.200 4.200 101,400 4.2000 0.00%
2011-09-06 0 0.210 0.203 0.215 0.201 0.220 1,732,000 374,464 0.2162 4.200 4.060 4.300 4.020 4.400 86,600 4.3241 -4.55%
2011-09-05 0 0.220 0.220 0.239 0.220 0.220 4,000 880 0.2200 4.400 4.400 4.780 4.400 4.400 200 4.4000 -7.95%
2011-09-02 0 0.239 0.223 0.239 0.239 0.239 20,000 4,780 0.2390 4.780 4.460 4.780 4.780 4.780 1,000 4.7800 3.91%
2011-09-01 0 0.230 0.226 0.240 - - 0 0 - 4.600 4.520 4.800 - - 0 - 0.00%
2011-08-31 0 0.230 0.230 0.248 0.225 0.225 41,000 9,205 0.2245 4.600 4.600 4.960 4.500 4.500 2,050 4.4902 -2.13%
2011-08-30 0 0.235 0.230 0.235 0.230 0.240 252,000 58,240 0.2311 4.700 4.600 4.700 4.600 4.800 12,600 4.6222 -2.08%
2011-08-29 0 0.240 0.242 0.250 0.211 0.242 2,844,000 646,700 0.2274 4.800 4.840 5.000 4.220 4.840 142,200 4.5478 13.74%
2011-08-26 0 0.211 0.211 0.220 0.210 0.211 196,000 41,256 0.2105 4.220 4.220 4.400 4.200 4.220 9,800 4.2098 -6.22%
2011-08-25 0 0.225 0.225 0.230 0.220 0.220 20,000 4,400 0.2200 4.500 4.500 4.600 4.400 4.400 1,000 4.4000 0.00%
2011-08-24 0 0.225 0.214 0.230 - - 0 0 - 4.500 4.280 4.600 - - 0 - 0.00%
2011-08-23 0 0.225 0.220 0.225 0.225 0.230 1,720,000 391,032 0.2273 4.500 4.400 4.500 4.500 4.600 86,000 4.5469 -2.17%
2011-08-22 0 0.230 0.230 0.238 0.230 0.241 10,852,000 2,614,540 0.2409 4.600 4.600 4.760 4.600 4.820 542,600 4.8185 -4.17%
2011-08-19 0 0.240 0.230 0.240 0.230 0.255 192,000 48,460 0.2524 4.800 4.600 4.800 4.600 5.100 9,600 5.0479 0.42%
2011-08-18 0 0.239 0.236 0.239 0.239 0.255 1,248,000 299,680 0.2401 4.780 4.720 4.780 4.780 5.100 62,400 4.8026 -6.27%
2011-08-17 0 0.255 0.245 0.255 0.250 0.255 80,000 20,100 0.2513 5.100 4.900 5.100 5.000 5.100 4,000 5.0250 4.51%
2011-08-16 0 0.244 0.244 0.250 0.241 0.241 48,820 12,119 0.2482 4.880 4.880 5.000 4.820 4.820 2,441 4.9648 1.67%
2011-08-15 0 0.240 0.240 0.249 0.239 0.240 130,250 31,141 0.2391 4.800 4.800 4.980 4.780 4.800 6,512 4.7817 1.69%
2011-08-12 0 0.236 0.236 0.245 0.236 0.248 1,436,000 349,712 0.2435 4.720 4.720 4.900 4.720 4.960 71,800 4.8706 3.51%
2011-08-11 0 0.228 0.221 0.228 0.219 0.230 412,000 93,496 0.2269 4.560 4.420 4.560 4.380 4.600 20,600 4.5386 1.33%
2011-08-10 0 0.225 0.222 0.225 0.225 0.245 1,084,000 255,508 0.2357 4.500 4.440 4.500 4.500 4.900 54,200 4.7142 -1.32%
2011-08-09 0 0.228 0.228 0.244 0.195 0.240 1,720,900 356,784 0.2073 4.560 4.560 4.880 3.900 4.800 86,045 4.1465 -1.30%
2011-08-08 0 0.231 0.220 0.232 0.214 0.250 1,145,200 255,635 0.2232 4.620 4.400 4.640 4.280 5.000 57,260 4.4645 -7.60%
2011-08-05 0 0.250 0.250 0.255 0.250 0.260 2,784,000 709,320 0.2548 5.000 5.000 5.100 5.000 5.200 139,200 5.0957 -9.09%
2011-08-04 0 0.275 0.275 0.280 0.275 0.280 1,536,000 422,420 0.2750 5.500 5.500 5.600 5.500 5.600 76,800 5.5003 -3.51%
2011-08-03 0 0.285 0.280 0.285 0.265 0.290 5,368,000 1,477,140 0.2752 5.700 5.600 5.700 5.300 5.800 268,400 5.5035 -3.39%
2011-08-02 0 0.295 0.290 0.295 0.290 0.300 988,000 291,320 0.2949 5.900 5.800 5.900 5.800 6.000 49,400 5.8972 -1.67%
2011-08-01 0 0.300 0.295 0.300 0.300 0.305 184,000 55,620 0.3023 6.000 5.900 6.000 6.000 6.100 9,200 6.0457 0.00%
2011-07-29 0 0.300 0.290 0.300 0.300 0.305 247,400 74,238 0.3001 6.000 5.800 6.000 6.000 6.100 12,370 6.0015 0.00%
2011-07-28 0 0.300 0.295 0.300 0.290 0.305 160,000 47,140 0.2946 6.000 5.900 6.000 5.800 6.100 8,000 5.8925 -1.64%
2011-07-27 0 0.305 0.300 0.305 0.295 0.305 1,356,000 408,740 0.3014 6.100 6.000 6.100 5.900 6.100 67,800 6.0286 0.00%
2011-07-26 0 0.305 0.305 0.310 0.305 0.310 940,000 287,000 0.3053 6.100 6.100 6.200 6.100 6.200 47,000 6.1064 0.00%
2011-07-25 0 0.305 0.305 0.310 0.305 0.315 472,000 146,600 0.3106 6.100 6.100 6.200 6.100 6.300 23,600 6.2119 -1.61%
2011-07-22 0 0.310 0.305 0.310 0.300 0.310 336,000 101,960 0.3035 6.200 6.100 6.200 6.000 6.200 16,800 6.0690 0.00%
2011-07-21 0 0.310 0.305 0.310 0.300 0.310 728,000 222,540 0.3057 6.200 6.100 6.200 6.000 6.200 36,400 6.1137 1.64%
2011-07-20 0 0.305 0.305 0.310 0.300 0.310 400,000 122,620 0.3066 6.100 6.100 6.200 6.000 6.200 20,000 6.1310 -1.61%
2011-07-19 0 0.310 0.300 0.310 0.295 0.310 1,912,000 583,720 0.3053 6.200 6.000 6.200 5.900 6.200 95,600 6.1059 0.00%
2011-07-18 0 0.310 0.305 0.315 0.310 0.310 168,000 52,080 0.3100 6.200 6.100 6.300 6.200 6.200 8,400 6.2000 0.00%
2011-07-15 0 0.310 0.315 0.320 0.310 0.315 232,000 71,980 0.3103 6.200 6.300 6.400 6.200 6.300 11,600 6.2052 -3.12%
2011-07-14 0 0.320 0.310 0.320 0.315 0.320 368,000 116,140 0.3156 6.400 6.200 6.400 6.300 6.400 18,400 6.3120 0.00%
2011-07-13 0 0.320 0.315 0.320 0.330 0.330 20,000 6,600 0.3300 6.400 6.300 6.400 6.600 6.600 1,000 6.6000 3.23%
2011-07-12 0 0.310 0.305 0.315 0.300 0.310 2,159,000 653,725 0.3028 6.200 6.100 6.300 6.000 6.200 107,950 6.0558 -1.59%
2011-07-11 0 0.315 0.315 0.330 0.315 0.320 112,000 35,680 0.3186 6.300 6.300 6.600 6.300 6.400 5,600 6.3714 -1.56%
2011-07-08 0 0.320 0.320 0.330 0.320 0.330 112,000 36,840 0.3289 6.400 6.400 6.600 6.400 6.600 5,600 6.5786 -1.54%
2011-07-07 0 0.325 0.325 0.335 0.320 0.330 1,597,230 522,225 0.3270 6.500 6.500 6.700 6.400 6.600 79,862 6.5391 1.56%
2011-07-06 0 0.320 0.315 0.320 0.320 0.325 632,000 202,920 0.3211 6.400 6.300 6.400 6.400 6.500 31,600 6.4215 -1.54%
2011-07-05 0 0.325 0.315 0.325 0.310 0.325 1,908,000 601,880 0.3155 6.500 6.300 6.500 6.200 6.500 95,400 6.3090 1.56%
2011-07-04 0 0.320 0.320 0.325 0.300 0.350 8,024,000 2,511,180 0.3130 6.400 6.400 6.500 6.000 7.000 401,200 6.2592 -5.88%
2011-06-30 0 0.340 0.340 0.345 0.330 0.355 2,350,870 796,487 0.3388 6.800 6.800 6.900 6.600 7.100 117,544 6.7761 3.03%
2011-06-29 0 0.330 0.330 0.350 0.330 0.330 400,000 132,000 0.3300 6.600 6.600 7.000 6.600 6.600 20,000 6.6000 -5.71%
2011-06-28 0 0.350 0.350 0.355 0.350 0.350 420,000 147,000 0.3500 7.000 7.000 7.100 7.000 7.000 21,000 7.0000 0.00%
2011-06-27 0 0.350 0.350 0.355 0.330 0.350 1,224,000 417,040 0.3407 7.000 7.000 7.100 6.600 7.000 61,200 6.8144 0.00%
2011-06-24 0 0.350 0.335 0.350 0.330 0.355 1,088,000 376,560 0.3461 7.000 6.700 7.000 6.600 7.100 54,400 6.9221 6.06%
2011-06-23 0 0.330 0.325 0.335 0.315 0.330 360,000 117,820 0.3273 6.600 6.500 6.700 6.300 6.600 18,000 6.5456 1.54%
2011-06-22 0 0.325 0.320 0.340 0.320 0.325 400,000 129,500 0.3238 6.500 6.400 6.800 6.400 6.500 20,000 6.4750 -1.52%
2011-06-21 0 0.330 0.320 0.345 0.315 0.330 560,000 177,860 0.3176 6.600 6.400 6.900 6.300 6.600 28,000 6.3521 3.13%
2011-06-20 0 0.320 0.315 0.320 0.315 0.330 973,750 310,577 0.3189 6.400 6.300 6.400 6.300 6.600 48,688 6.3790 -3.03%
2011-06-17 0 0.330 0.315 0.330 0.330 0.365 704,000 233,820 0.3321 6.600 6.300 6.600 6.600 7.300 35,200 6.6426 -1.49%
2011-06-16 0 0.335 0.320 0.360 0.330 0.335 98,050 32,535 0.3318 6.700 6.400 7.200 6.600 6.700 4,902 6.6364 -1.47%
2011-06-15 0 0.340 0.340 0.360 0.340 0.340 100,000 34,000 0.3400 6.800 6.800 7.200 6.800 6.800 5,000 6.8000 0.00%
2011-06-14 0 0.340 0.360 0.365 0.340 0.340 68,000 23,120 0.3400 6.800 7.200 7.300 6.800 6.800 3,400 6.8000 0.00%
2011-06-13 0 0.340 0.340 0.365 0.335 0.335 308,000 103,180 0.3350 6.800 6.800 7.300 6.700 6.700 15,400 6.7000 1.49%
2011-06-10 0 0.335 0.335 0.350 0.335 0.350 508,000 176,380 0.3472 6.700 6.700 7.000 6.700 7.000 25,400 6.9441 -5.63%
2011-06-09 0 0.355 0.355 0.360 0.355 0.355 1,414,000 501,930 0.3550 7.100 7.100 7.200 7.100 7.100 70,700 7.0994 -1.39%
2011-06-08 0 0.360 0.360 0.370 0.360 0.365 1,200,000 434,760 0.3623 7.200 7.200 7.400 7.200 7.300 60,000 7.2460 -2.70%
2011-06-07 0 0.370 0.370 0.385 0.365 0.375 1,241,470 456,167 0.3674 7.400 7.400 7.700 7.300 7.500 62,074 7.3488 -1.33%
2011-06-03 0 0.375 0.375 0.380 0.365 0.380 1,144,000 418,920 0.3662 7.500 7.500 7.600 7.300 7.600 57,200 7.3238 1.35%
2011-06-02 0 0.370 0.370 0.385 0.370 0.375 1,308,000 485,980 0.3715 7.400 7.400 7.700 7.400 7.500 65,400 7.4309 1.37%
2011-06-01 0 0.365 0.360 0.365 0.360 0.370 1,129,845 412,316 0.3649 7.300 7.200 7.300 7.200 7.400 56,492 7.2986 -3.95%
2011-05-31 0 0.380 0.375 0.380 0.375 0.380 820,205 310,573 0.3787 7.600 7.500 7.600 7.500 7.600 41,010 7.5731 0.00%
2011-05-30 0 0.380 0.385 0.390 0.380 0.390 3,049,920 1,176,825 0.3859 7.600 7.700 7.800 7.600 7.800 152,496 7.7171 -2.56%
2011-05-27 0 0.390 0.385 0.390 0.385 0.395 3,944,000 1,554,860 0.3942 7.800 7.700 7.800 7.700 7.900 197,200 7.8847 1.30%
2011-05-26 0 0.385 0.380 0.385 0.380 0.385 1,204,000 460,840 0.3828 7.700 7.600 7.700 7.600 7.700 60,200 7.6551 2.67%
2011-05-25 0 0.375 0.375 0.380 0.370 0.380 10,048,000 3,754,960 0.3737 7.500 7.500 7.600 7.400 7.600 502,400 7.4740 1.35%
2011-05-24 0 0.370 0.370 0.380 0.370 0.380 1,612,000 601,140 0.3729 7.400 7.400 7.600 7.400 7.600 80,600 7.4583 -1.33%
2011-05-23 0 0.375 0.370 0.375 0.370 0.375 456,000 169,720 0.3722 7.500 7.400 7.500 7.400 7.500 22,800 7.4439 1.35%
2011-05-20 0 0.370 0.370 0.375 0.365 0.385 9,004,000 3,313,840 0.3680 7.400 7.400 7.500 7.300 7.700 450,200 7.3608 -1.33%
2011-05-19 0 0.375 0.375 0.380 0.365 0.395 6,762,570 2,531,871 0.3744 7.500 7.500 7.600 7.300 7.900 338,128 7.4879 -9.64%
2011-05-18 0 0.415 0.415 0.420 0.415 0.435 5,549,100 2,363,674 0.4260 8.300 8.300 8.400 8.300 8.700 277,455 8.5191 -2.35%
2011-05-17 0 0.425 0.425 0.430 0.420 0.425 1,743,500 735,100 0.4216 8.500 8.500 8.600 8.400 8.500 87,175 8.4325 -1.16%
2011-05-16 0 0.430 0.420 0.430 0.420 0.430 1,804,000 765,060 0.4241 8.600 8.400 8.600 8.400 8.600 90,200 8.4818 0.00%
2011-05-13 0 0.430 0.420 0.430 0.420 0.430 369,230 156,752 0.4245 8.600 8.400 8.600 8.400 8.600 18,462 8.4908 1.18%
2011-05-12 0 0.425 0.425 0.430 0.420 0.430 1,628,000 693,040 0.4257 8.500 8.500 8.600 8.400 8.600 81,400 8.5140 -1.16%
2011-05-11 0 0.430 0.430 0.435 0.430 0.435 1,750,050 756,800 0.4324 8.600 8.600 8.700 8.600 8.700 87,502 8.6489 -2.27%
2011-05-09 0 0.440 0.430 0.440 0.430 0.440 5,056,000 2,204,680 0.4361 8.800 8.600 8.800 8.600 8.800 252,800 8.7210 1.15%
2011-05-06 0 0.435 0.435 0.440 0.420 0.450 6,272,000 2,733,860 0.4359 8.700 8.700 8.800 8.400 9.000 313,600 8.7177 0.00%
2011-05-05 0 0.435 0.430 0.435 0.420 0.440 9,264,000 4,000,980 0.4319 8.700 8.600 8.700 8.400 8.800 463,200 8.6377 1.16%
2011-05-04 0 0.430 0.420 0.430 0.400 0.430 13,641,000 5,603,485 0.4108 8.600 8.400 8.600 8.000 8.600 682,050 8.2157 3.61%
2011-05-03 0 0.415 0.410 0.415 0.405 0.420 4,808,000 1,992,720 0.4145 8.300 8.200 8.300 8.100 8.400 240,400 8.2892 3.75%
2011-04-29 0 0.400 0.390 0.400 0.385 0.400 2,692,000 1,059,220 0.3935 8.000 7.800 8.000 7.700 8.000 134,600 7.8694 3.90%
2011-04-28 0 0.385 0.385 0.390 0.385 0.390 1,508,000 584,340 0.3875 7.700 7.700 7.800 7.700 7.800 75,400 7.7499 -2.53%
2011-04-27 0 0.395 0.395 0.400 0.390 0.395 1,002,000 392,090 0.3913 7.900 7.900 8.000 7.800 7.900 50,100 7.8261 -2.47%
2011-04-26 0 0.405 0.390 0.405 0.390 0.405 4,008,820 1,577,203 0.3934 8.100 7.800 8.100 7.800 8.100 200,441 7.8687 1.25%
2011-04-21 0 0.400 0.400 0.405 0.400 0.420 4,388,000 1,777,620 0.4051 8.000 8.000 8.100 8.000 8.400 219,400 8.1022 -4.76%
2011-04-20 0 0.420 0.415 0.420 0.410 0.425 1,420,000 595,740 0.4195 8.400 8.300 8.400 8.200 8.500 71,000 8.3907 1.20%
2011-04-19 0 0.415 0.410 0.420 0.390 0.430 4,108,000 1,697,260 0.4132 8.300 8.200 8.400 7.800 8.600 205,400 8.2632 2.47%
2011-04-18 0 0.405 0.400 0.410 0.385 0.410 3,004,000 1,200,460 0.3996 8.100 8.000 8.200 7.700 8.200 150,200 7.9924 -1.22%
2011-04-15 0 0.410 0.405 0.410 0.400 0.410 1,221,630 494,442 0.4047 8.200 8.100 8.200 8.000 8.200 61,082 8.0948 2.50%
2011-04-14 0 0.400 0.395 0.405 0.395 0.410 2,504,000 999,860 0.3993 8.000 7.900 8.100 7.900 8.200 125,200 7.9861 -2.44%
2011-04-13 0 0.410 0.405 0.410 0.400 0.415 1,820,000 736,420 0.4046 8.200 8.100 8.200 8.000 8.300 91,000 8.0925 -1.20%
2011-04-12 0 0.415 0.400 0.415 0.410 0.425 4,340,100 1,792,840 0.4131 8.300 8.000 8.300 8.200 8.500 217,005 8.2617 -3.49%
2011-04-11 0 0.430 0.425 0.430 0.420 0.430 4,718,100 2,007,600 0.4255 8.600 8.500 8.600 8.400 8.600 235,905 8.5102 2.38%
2011-04-08 0 0.420 0.415 0.420 0.405 0.435 10,376,000 4,373,120 0.4215 8.400 8.300 8.400 8.100 8.700 518,800 8.4293 2.44%
2011-04-07 0 0.410 0.405 0.410 0.380 0.420 6,276,000 2,565,460 0.4088 8.200 8.100 8.200 7.600 8.400 313,800 8.1755 5.13%
2011-04-06 0 0.390 0.385 0.390 0.390 0.390 948,000 369,720 0.3900 7.800 7.700 7.800 7.800 7.800 47,400 7.8000 -2.50%
2011-04-04 0 0.400 0.400 0.405 0.385 0.410 4,438,000 1,761,050 0.3968 8.000 8.000 8.100 7.700 8.200 221,900 7.9362 1.27%
2011-04-01 0 0.395 0.385 0.395 0.370 0.410 13,036,000 5,153,060 0.3953 7.900 7.700 7.900 7.400 8.200 651,800 7.9059 9.72%
2011-03-31 0 0.360 0.355 0.360 0.355 0.360 268,000 96,000 0.3582 7.200 7.100 7.200 7.100 7.200 13,400 7.1642 -2.70%
2011-03-30 0 0.370 0.360 0.370 0.360 0.380 1,336,000 488,740 0.3658 7.400 7.200 7.400 7.200 7.600 66,800 7.3165 -3.90%
2011-03-29 0 0.385 0.375 0.385 0.365 0.385 940,000 350,440 0.3728 7.700 7.500 7.700 7.300 7.700 47,000 7.4562 0.00%
2011-03-28 0 0.385 0.380 0.390 0.380 0.410 10,288,000 4,072,400 0.3958 7.700 7.600 7.800 7.600 8.200 514,400 7.9168 1.32%
2011-03-25 0 0.380 0.375 0.380 0.325 0.395 22,320,000 8,257,280 0.3699 7.600 7.500 7.600 6.500 7.900 1,116,000 7.3990 13.43%
2011-03-24 0 0.335 0.330 0.335 0.320 0.335 3,280,820 1,071,254 0.3265 6.700 6.600 6.700 6.400 6.700 164,041 6.5304 3.08%
2011-03-23 0 0.325 0.325 0.330 0.320 0.330 1,008,000 326,420 0.3238 6.500 6.500 6.600 6.400 6.600 50,400 6.4766 -1.52%
2011-03-22 0 0.330 0.325 0.330 0.320 0.335 1,944,000 633,640 0.3259 6.600 6.500 6.600 6.400 6.700 97,200 6.5189 1.54%
2011-03-21 0 0.325 0.325 0.330 0.320 0.330 1,040,000 338,080 0.3251 6.500 6.500 6.600 6.400 6.600 52,000 6.5015 0.00%
2011-03-18 0 0.325 0.325 0.330 0.315 0.330 312,000 99,840 0.3200 6.500 6.500 6.600 6.300 6.600 15,600 6.4000 0.00%
2011-03-17 0 0.325 0.325 0.330 0.315 0.325 2,052,100 657,470 0.3204 6.500 6.500 6.600 6.300 6.500 102,605 6.4078 0.00%
2011-03-16 0 0.325 0.320 0.325 0.325 0.345 1,052,000 351,240 0.3339 6.500 6.400 6.500 6.500 6.900 52,600 6.6776 -2.99%
2011-03-15 0 0.335 0.325 0.335 0.315 0.345 4,804,000 1,578,140 0.3285 6.700 6.500 6.700 6.300 6.900 240,200 6.5701 -2.90%
2011-03-14 0 0.345 0.345 0.350 0.345 0.355 992,000 350,080 0.3529 6.900 6.900 7.000 6.900 7.100 49,600 7.0581 -2.82%
2011-03-11 0 0.355 0.350 0.360 0.350 0.375 3,420,000 1,233,860 0.3608 7.100 7.000 7.200 7.000 7.500 171,000 7.2156 0.00%
2011-03-10 0 0.355 0.355 0.360 0.350 0.355 515,000 181,550 0.3525 7.100 7.100 7.200 7.000 7.100 25,750 7.0505 1.43%
2011-03-09 0 0.350 0.350 0.360 0.350 0.360 772,000 273,080 0.3537 7.000 7.000 7.200 7.000 7.200 38,600 7.0746 0.00%
2011-03-08 0 0.350 0.345 0.355 0.350 0.355 352,000 125,520 0.3566 7.000 6.900 7.100 7.000 7.100 17,600 7.1318 -1.41%
2011-03-07 0 0.355 0.350 0.355 0.355 0.355 780,000 277,560 0.3558 7.100 7.000 7.100 7.100 7.100 39,000 7.1169 -1.39%
2011-03-04 0 0.360 0.350 0.360 0.350 0.360 988,000 350,480 0.3547 7.200 7.000 7.200 7.000 7.200 49,400 7.0947 2.86%
2011-03-03 0 0.350 0.340 0.350 0.350 0.355 756,000 266,420 0.3524 7.000 6.800 7.000 7.000 7.100 37,800 7.0481 0.00%
2011-03-02 0 0.350 0.350 0.360 0.350 0.355 2,140,000 749,680 0.3503 7.000 7.000 7.200 7.000 7.100 107,000 7.0064 -2.78%
2011-03-01 0 0.360 0.355 0.360 0.350 0.360 1,267,400 446,296 0.3521 7.200 7.100 7.200 7.000 7.200 63,370 7.0427 2.86%
2011-02-28 0 0.350 0.350 0.355 0.330 0.355 1,720,000 594,520 0.3457 7.000 7.000 7.100 6.600 7.100 86,000 6.9130 6.06%
2011-02-25 0 0.330 0.325 0.335 0.325 0.355 6,992,000 2,335,620 0.3340 6.600 6.500 6.700 6.500 7.100 349,600 6.6808 -7.04%
2011-02-24 0 0.355 0.355 0.360 0.345 0.355 1,396,000 487,940 0.3495 7.100 7.100 7.200 6.900 7.100 69,800 6.9905 -1.39%
2011-02-23 0 0.360 0.360 0.365 0.360 0.370 540,000 199,400 0.3693 7.200 7.200 7.300 7.200 7.400 27,000 7.3852 -1.37%
2011-02-22 0 0.365 0.360 0.370 0.340 0.370 1,458,400 520,440 0.3569 7.300 7.200 7.400 6.800 7.400 72,920 7.1371 0.00%
2011-02-21 0 0.365 0.365 0.370 0.365 0.375 552,150 204,033 0.3695 7.300 7.300 7.400 7.300 7.500 27,608 7.3905 -2.67%
2011-02-18 0 0.375 0.370 0.380 0.370 0.380 1,604,000 605,620 0.3776 7.500 7.400 7.600 7.400 7.600 80,200 7.5514 1.35%
2011-02-17 0 0.370 0.365 0.370 0.365 0.370 336,000 124,440 0.3704 7.400 7.300 7.400 7.300 7.400 16,800 7.4071 1.37%
2011-02-16 0 0.365 0.355 0.360 0.360 0.370 492,000 179,680 0.3652 7.300 7.100 7.200 7.200 7.400 24,600 7.3041 -1.35%
2011-02-15 0 0.370 0.370 0.375 0.370 0.375 864,000 323,140 0.3740 7.400 7.400 7.500 7.400 7.500 43,200 7.4801 -2.63%
2011-02-14 0 0.380 0.370 0.380 0.370 0.380 628,000 235,600 0.3752 7.600 7.400 7.600 7.400 7.600 31,400 7.5032 -1.30%
2011-02-11 0 0.385 0.380 0.385 0.370 0.385 978,260 369,391 0.3776 7.700 7.600 7.700 7.400 7.700 48,913 7.5520 2.67%
2011-02-10 0 0.375 0.370 0.385 0.370 0.380 200,000 77,160 0.3858 7.500 7.400 7.700 7.400 7.600 10,000 7.7160 -3.85%
2011-02-09 0 0.390 0.380 0.395 0.375 0.390 468,000 179,880 0.3844 7.800 7.600 7.900 7.500 7.800 23,400 7.6872 0.00%
2011-02-08 0 0.390 0.385 0.390 0.370 0.390 456,000 175,280 0.3844 7.800 7.700 7.800 7.400 7.800 22,800 7.6877 2.63%
2011-02-07 0 0.380 0.375 0.380 0.330 0.385 856,000 315,300 0.3683 7.600 7.500 7.600 6.600 7.700 42,800 7.3668 0.00%
2011-02-02 0 0.380 0.380 0.385 0.380 0.385 200,000 77,340 0.3867 7.600 7.600 7.700 7.600 7.700 10,000 7.7340 0.00%
2011-02-01 0 0.380 0.375 0.390 0.370 0.380 323,150 123,331 0.3817 7.600 7.500 7.800 7.400 7.600 16,158 7.6330 2.70%
2011-01-31 0 0.370 0.370 0.380 0.370 0.390 2,057,740 781,358 0.3797 7.400 7.400 7.600 7.400 7.800 102,887 7.5943 -3.90%
2011-01-28 0 0.385 0.385 0.390 0.380 0.385 640,000 246,200 0.3847 7.700 7.700 7.800 7.600 7.700 32,000 7.6938 -1.28%
2011-01-27 0 0.390 0.385 0.395 0.385 0.395 720,000 281,700 0.3913 7.800 7.700 7.900 7.700 7.900 36,000 7.8250 1.30%
2011-01-26 0 0.385 0.380 0.390 0.380 0.390 1,840,100 714,857 0.3885 7.700 7.600 7.800 7.600 7.800 92,005 7.7698 -1.28%
2011-01-25 0 0.390 0.385 0.390 0.380 0.395 1,584,820 616,879 0.3892 7.800 7.700 7.800 7.600 7.900 79,241 7.7848 1.30%
2011-01-24 0 0.385 0.385 0.390 0.375 0.400 5,043,000 1,949,180 0.3865 7.700 7.700 7.800 7.500 8.000 252,150 7.7302 -7.23%
2011-01-21 0 0.415 0.415 0.420 0.415 0.420 1,308,000 550,000 0.4205 8.300 8.300 8.400 8.300 8.400 65,400 8.4098 -2.35%
2011-01-20 0 0.425 0.420 0.425 0.420 0.430 1,220,000 524,080 0.4296 8.500 8.400 8.500 8.400 8.600 61,000 8.5915 -1.16%
2011-01-19 0 0.430 0.420 0.430 0.420 0.430 2,146,750 910,654 0.4242 8.600 8.400 8.600 8.400 8.600 107,338 8.4840 0.00%
2011-01-18 0 0.430 0.425 0.430 0.425 0.430 1,476,000 630,400 0.4271 8.600 8.500 8.600 8.500 8.600 73,800 8.5420 1.18%
2011-01-17 0 0.425 0.425 0.430 0.425 0.440 2,368,000 1,019,740 0.4306 8.500 8.500 8.600 8.500 8.800 118,400 8.6127 -3.41%
2011-01-14 0 0.440 0.430 0.440 0.430 0.440 1,009,000 437,150 0.4333 8.800 8.600 8.800 8.600 8.800 50,450 8.6650 0.00%
2011-01-13 0 0.440 0.435 0.440 0.435 0.440 652,000 284,180 0.4359 8.800 8.700 8.800 8.700 8.800 32,600 8.7172 0.00%
2011-01-12 0 0.440 0.435 0.440 0.430 0.445 1,988,000 873,120 0.4392 8.800 8.700 8.800 8.600 8.900 99,400 8.7839 2.33%
2011-01-11 0 0.430 0.425 0.440 0.425 0.435 2,080,000 891,640 0.4287 8.600 8.500 8.800 8.500 8.700 104,000 8.5735 -2.27%
2011-01-10 0 0.440 0.435 0.440 0.435 0.450 1,912,000 849,100 0.4441 8.800 8.700 8.800 8.700 9.000 95,600 8.8818 -2.22%
2011-01-07 0 0.450 0.440 0.450 0.440 0.460 812,000 362,000 0.4458 9.000 8.800 9.000 8.800 9.200 40,600 8.9163 -2.17%
2011-01-06 0 0.460 0.455 0.460 0.450 0.470 2,828,400 1,294,656 0.4577 9.200 9.100 9.200 9.000 9.400 141,420 9.1547 -1.08%
2011-01-05 0 0.465 0.465 0.470 0.420 0.470 10,016,000 4,523,020 0.4516 9.300 9.300 9.400 8.400 9.400 500,800 9.0316 10.71%
2011-01-04 0 0.420 0.420 0.425 0.415 0.430 1,884,000 795,300 0.4221 8.400 8.400 8.500 8.300 8.600 94,200 8.4427 0.00%
2011-01-03 0 0.420 0.415 0.425 0.420 0.425 512,000 215,540 0.4210 8.400 8.300 8.500 8.400 8.500 25,600 8.4195 0.00%
2010-12-31 0 0.420 0.415 0.420 0.400 0.420 2,144,000 877,260 0.4092 8.400 8.300 8.400 8.000 8.400 107,200 8.1834 1.20%
2010-12-30 0 0.415 0.415 0.425 0.415 0.430 920,000 387,520 0.4212 8.300 8.300 8.500 8.300 8.600 46,000 8.4243 -3.49%
2010-12-29 0 0.430 0.430 0.440 0.415 0.430 2,072,000 872,500 0.4211 8.600 8.600 8.800 8.300 8.600 103,600 8.4218 -1.15%
2010-12-28 0 0.435 0.435 0.440 0.425 0.435 1,481,000 634,325 0.4283 8.700 8.700 8.800 8.500 8.700 74,050 8.5662 -2.25%
2010-12-24 0 0.445 0.440 0.445 0.430 0.450 272,000 120,680 0.4437 8.900 8.800 8.900 8.600 9.000 13,600 8.8735 0.00%
2010-12-23 0 0.445 0.440 0.445 0.435 0.445 353,230 155,530 0.4403 8.900 8.800 8.900 8.700 8.900 17,662 8.8062 2.30%
2010-12-22 0 0.435 0.435 0.445 0.430 0.440 1,556,000 677,860 0.4356 8.700 8.700 8.900 8.600 8.800 77,800 8.7129 -1.14%
2010-12-21 0 0.440 0.440 0.445 0.435 0.445 864,000 379,580 0.4393 8.800 8.800 8.900 8.700 8.900 43,200 8.7866 -1.12%
2010-12-20 0 0.445 0.435 0.450 0.435 0.455 1,780,200 797,343 0.4479 8.900 8.700 9.000 8.700 9.100 89,010 8.9579 -2.20%
2010-12-17 0 0.455 0.455 0.460 0.455 0.460 920,000 421,440 0.4581 9.100 9.100 9.200 9.100 9.200 46,000 9.1617 0.00%
2010-12-16 0 0.455 0.450 0.460 0.450 0.460 1,708,000 782,660 0.4582 9.100 9.000 9.200 9.000 9.200 85,400 9.1646 0.00%
2010-12-15 0 0.455 0.455 0.460 0.455 0.460 1,536,000 702,700 0.4575 9.100 9.100 9.200 9.100 9.200 76,800 9.1497 -1.09%
2010-12-14 0 0.460 0.460 0.465 0.460 0.460 2,276,000 1,047,960 0.4604 9.200 9.200 9.300 9.200 9.200 113,800 9.2088 -1.08%
2010-12-13 0 0.465 0.460 0.465 0.455 0.465 1,224,000 564,160 0.4609 9.300 9.200 9.300 9.100 9.300 61,200 9.2183 0.00%
2010-12-10 0 0.465 0.455 0.465 0.455 0.465 1,335,370 613,397 0.4593 9.300 9.100 9.300 9.100 9.300 66,768 9.1869 1.09%
2010-12-09 0 0.460 0.460 0.465 0.455 0.465 1,776,000 816,700 0.4599 9.200 9.200 9.300 9.100 9.300 88,800 9.1971 -1.08%
2010-12-08 0 0.465 0.465 0.470 0.460 0.470 1,444,000 671,880 0.4653 9.300 9.300 9.400 9.200 9.400 72,200 9.3058 0.00%
2010-12-07 0 0.465 0.465 0.470 0.465 0.475 1,164,000 545,980 0.4691 9.300 9.300 9.400 9.300 9.500 58,200 9.3811 -2.11%
2010-12-06 0 0.475 0.470 0.475 0.465 0.475 1,172,000 555,660 0.4741 9.500 9.400 9.500 9.300 9.500 58,600 9.4823 2.15%
2010-12-03 0 0.465 0.465 0.470 0.465 0.475 1,972,000 927,620 0.4704 9.300 9.300 9.400 9.300 9.500 98,600 9.4079 -1.06%
2010-12-02 0 0.470 0.470 0.475 0.470 0.485 2,980,000 1,421,680 0.4771 9.400 9.400 9.500 9.400 9.700 149,000 9.5415 0.00%
2010-12-01 0 0.470 0.465 0.475 0.460 0.475 1,496,000 703,000 0.4699 9.400 9.300 9.500 9.200 9.500 74,800 9.3984 0.00%
2010-11-30 0 0.470 0.465 0.470 0.460 0.470 1,501,230 701,434 0.4672 9.400 9.300 9.400 9.200 9.400 75,062 9.3448 1.08%
2010-11-29 0 0.465 0.460 0.465 0.460 0.475 2,440,400 1,141,580 0.4678 9.300 9.200 9.300 9.200 9.500 122,020 9.3557 0.00%
2010-11-26 0 0.465 0.460 0.470 0.465 0.500 8,264,000 3,963,320 0.4796 9.300 9.200 9.400 9.300 10.00 413,200 9.5918 1.09%
2010-11-25 0 0.460 0.460 0.465 0.455 0.465 1,208,000 554,440 0.4590 9.200 9.200 9.300 9.100 9.300 60,400 9.1795 1.10%
2010-11-24 0 0.455 0.455 0.465 0.455 0.465 2,532,000 1,159,320 0.4579 9.100 9.100 9.300 9.100 9.300 126,600 9.1573 0.00%
2010-11-23 0 0.455 0.455 0.460 0.455 0.465 3,933,600 1,804,304 0.4587 9.100 9.100 9.200 9.100 9.300 196,680 9.1738 -3.19%
2010-11-22 0 0.470 0.460 0.470 0.455 0.470 900,840 417,390 0.4633 9.400 9.200 9.400 9.100 9.400 45,042 9.2667 1.08%
2010-11-19 0 0.465 0.465 0.470 0.460 0.475 2,712,000 1,264,180 0.4661 9.300 9.300 9.400 9.200 9.500 135,600 9.3229 -3.12%
2010-11-18 0 0.480 0.475 0.480 0.460 0.480 2,512,000 1,189,860 0.4737 9.600 9.500 9.600 9.200 9.600 125,600 9.4734 1.05%
2010-11-17 0 0.475 0.465 0.475 0.465 0.475 3,982,000 1,859,750 0.4670 9.500 9.300 9.500 9.300 9.500 199,100 9.3408 0.00%
2010-11-16 0 0.475 0.465 0.475 0.465 0.480 2,152,000 1,011,160 0.4699 9.500 9.300 9.500 9.300 9.600 107,600 9.3974 0.00%
2010-11-15 0 0.475 0.475 0.480 0.475 0.480 3,182,000 1,512,610 0.4754 9.500 9.500 9.600 9.500 9.600 159,100 9.5073 -2.06%
2010-11-12 0 0.485 0.485 0.490 0.475 0.490 7,540,000 3,651,480 0.4843 9.700 9.700 9.800 9.500 9.800 377,000 9.6856 -3.00%
2010-11-11 0 0.500 0.495 0.500 0.490 0.510 11,523,280 5,745,031 0.4986 10.00 9.900 10.00 9.800 10.20 576,164 9.9712 0.00%
2010-11-10 0 0.500 0.495 0.500 0.495 0.530 24,252,000 12,321,420 0.5081 10.00 9.900 10.00 9.900 10.60 1,212,600 10.161 5.26%
2010-11-09 0 0.475 0.470 0.475 0.470 0.475 1,586,300 747,727 0.4714 9.500 9.400 9.500 9.400 9.500 79,315 9.4273 0.00%
2010-11-08 0 0.475 0.470 0.480 0.470 0.485 1,473,800 702,187 0.4764 9.500 9.400 9.600 9.400 9.700 73,690 9.5289 -1.04%
2010-11-05 0 0.480 0.475 0.480 0.475 0.490 7,337,230 3,562,458 0.4855 9.600 9.500 9.600 9.500 9.800 366,862 9.7106 -2.04%
2010-11-04 0 0.490 0.485 0.490 0.485 0.500 5,683,250 2,784,857 0.4900 9.800 9.700 9.800 9.700 10.00 284,162 9.8002 0.00%
2010-11-03 0 0.490 0.490 0.495 0.490 0.500 4,768,000 2,349,320 0.4927 9.800 9.800 9.900 9.800 10.00 238,400 9.8545 0.00%
2010-11-02 0 0.490 0.490 0.495 0.490 0.510 9,444,000 4,703,240 0.4980 9.800 9.800 9.900 9.800 10.20 472,200 9.9603 0.00%
2010-11-01 0 0.490 0.485 0.490 0.480 0.495 10,012,510 4,890,740 0.4885 9.800 9.700 9.800 9.600 9.900 500,626 9.7693 3.16%
2010-10-29 0 0.475 0.465 0.475 0.465 0.480 1,852,000 870,900 0.4702 9.500 9.300 9.500 9.300 9.600 92,600 9.4050 0.00%
2010-10-28 0 0.475 0.475 0.480 0.445 0.485 6,659,400 3,115,810 0.4679 9.500 9.500 9.600 8.900 9.700 332,970 9.3576 7.95%
2010-10-27 0 0.440 0.440 0.450 0.440 0.460 4,244,000 1,904,060 0.4486 8.800 8.800 9.000 8.800 9.200 212,200 8.9730 -4.35%
2010-10-26 0 0.460 0.455 0.460 0.455 0.465 2,595,000 1,192,000 0.4593 9.200 9.100 9.200 9.100 9.300 129,750 9.1869 -1.08%
2010-10-25 0 0.465 0.465 0.470 0.460 0.470 3,416,000 1,596,980 0.4675 9.300 9.300 9.400 9.200 9.400 170,800 9.3500 -1.06%
2010-10-22 0 0.470 0.465 0.470 0.460 0.475 3,028,630 1,409,104 0.4653 9.400 9.300 9.400 9.200 9.500 151,432 9.3052 1.08%
2010-10-21 0 0.465 0.465 0.475 0.455 0.475 3,437,050 1,594,553 0.4639 9.300 9.300 9.500 9.100 9.500 171,852 9.2786 0.00%
2010-10-20 0 0.465 0.460 0.465 0.465 0.480 3,168,400 1,484,300 0.4685 9.300 9.200 9.300 9.300 9.600 158,420 9.3694 -3.12%
2010-10-19 0 0.480 0.480 0.485 0.470 0.485 7,506,050 3,574,583 0.4762 9.600 9.600 9.700 9.400 9.700 375,302 9.5245 1.05%
2010-10-18 0 0.475 0.470 0.480 0.470 0.480 4,768,000 2,254,080 0.4728 9.500 9.400 9.600 9.400 9.600 238,400 9.4550 -1.04%
2010-10-15 0 0.480 0.480 0.485 0.480 0.490 1,936,000 941,200 0.4862 9.600 9.600 9.700 9.600 9.800 96,800 9.7231 -1.03%
2010-10-14 0 0.485 0.480 0.490 0.475 0.485 2,999,150 1,441,969 0.4808 9.700 9.600 9.800 9.500 9.700 149,958 9.6159 0.00%
2010-10-13 0 0.485 0.480 0.485 0.475 0.485 4,408,000 2,115,240 0.4799 9.700 9.600 9.700 9.500 9.700 220,400 9.5973 1.04%
2010-10-12 0 0.480 0.475 0.485 0.475 0.495 12,108,000 5,858,280 0.4838 9.600 9.500 9.700 9.500 9.900 605,400 9.6767 -2.04%
2010-10-11 0 0.490 0.485 0.490 0.485 0.510 6,640,000 3,260,360 0.4910 9.800 9.700 9.800 9.700 10.20 332,000 9.8204 -2.00%
2010-10-08 0 0.500 0.500 0.510 0.500 0.520 4,836,000 2,429,320 0.5023 10.00 10.00 10.20 10.00 10.40 241,800 10.047 -3.85%
2010-10-07 0 0.520 0.510 0.520 0.485 0.520 6,768,000 3,379,960 0.4994 10.40 10.20 10.40 9.700 10.40 338,400 9.9881 5.05%
2010-10-06 0 0.495 0.495 0.510 0.495 0.530 18,883,580 9,653,881 0.5112 9.900 9.900 10.20 9.900 10.60 944,179 10.225 -4.81%
2010-10-05 0 0.520 0.510 0.520 0.500 0.540 29,884,000 15,581,640 0.5214 10.40 10.20 10.40 10.00 10.80 1,494,200 10.428 -1.89%
2010-10-04 0 0.530 0.520 0.530 0.475 0.530 33,577,630 17,044,814 0.5076 10.60 10.40 10.60 9.500 10.60 1,678,882 10.152 10.42%
2010-09-30 0 0.480 0.465 0.480 0.460 0.480 5,452,000 2,535,080 0.4650 9.600 9.300 9.600 9.200 9.600 272,600 9.2996 1.05%
2010-09-29 0 0.475 0.470 0.480 0.465 0.475 1,300,000 612,520 0.4712 9.500 9.400 9.600 9.300 9.500 65,000 9.4234 1.06%
2010-09-28 0 0.470 0.465 0.470 0.450 0.470 4,212,000 1,946,360 0.4621 9.400 9.300 9.400 9.000 9.400 210,600 9.2420 0.00%
2010-09-27 0 0.470 0.470 0.480 0.470 0.480 2,368,000 1,123,200 0.4743 9.400 9.400 9.600 9.400 9.600 118,400 9.4865 -2.08%
2010-09-24 0 0.480 0.475 0.480 0.470 0.480 3,024,000 1,436,400 0.4750 9.600 9.500 9.600 9.400 9.600 151,200 9.5000 0.00%
2010-09-22 0 0.480 0.475 0.485 0.480 0.495 4,608,000 2,245,160 0.4872 9.600 9.500 9.700 9.600 9.900 230,400 9.7446 -1.03%
2010-09-21 0 0.485 0.480 0.485 0.460 0.485 9,828,000 4,655,900 0.4737 9.700 9.600 9.700 9.200 9.700 491,400 9.4748 5.43%
2010-09-20 0 0.460 0.460 0.470 0.460 0.470 1,196,000 557,240 0.4659 9.200 9.200 9.400 9.200 9.400 59,800 9.3184 -1.08%
2010-09-17 0 0.465 0.460 0.470 0.455 0.480 4,132,000 1,918,960 0.4644 9.300 9.200 9.400 9.100 9.600 206,600 9.2883 -1.06%
2010-09-16 0 0.470 0.465 0.470 0.460 0.470 1,736,000 809,000 0.4660 9.400 9.300 9.400 9.200 9.400 86,800 9.3203 0.00%
2010-09-15 0 0.470 0.470 0.475 0.460 0.485 6,860,000 3,224,500 0.4700 9.400 9.400 9.500 9.200 9.700 343,000 9.4009 -3.09%
2010-09-14 0 0.485 0.480 0.490 0.480 0.485 1,952,000 937,960 0.4805 9.700 9.600 9.800 9.600 9.700 97,600 9.6102 1.04%
2010-09-13 0 0.480 0.475 0.485 0.475 0.495 4,048,000 1,966,340 0.4858 9.600 9.500 9.700 9.500 9.900 202,400 9.7151 -2.04%
2010-09-10 0 0.490 0.480 0.490 0.475 0.495 5,224,000 2,525,300 0.4834 9.800 9.600 9.800 9.500 9.900 261,200 9.6681 -1.01%
2010-09-09 0 0.495 0.495 0.500 0.495 0.520 14,996,000 7,682,900 0.5123 9.900 9.900 10.00 9.900 10.40 749,800 10.247 -1.00%
2010-09-08 0 0.500 0.500 0.510 0.490 0.510 9,588,000 4,790,840 0.4997 10.00 10.00 10.20 9.800 10.20 479,400 9.9934 -1.96%
2010-09-07 0 0.510 0.500 0.510 0.465 0.510 25,304,000 12,483,760 0.4934 10.20 10.00 10.20 9.300 10.20 1,265,200 9.8670 7.37%
2010-09-06 0 0.475 0.470 0.475 0.475 0.485 3,554,940 1,698,972 0.4779 9.500 9.400 9.500 9.500 9.700 177,747 9.5584 -1.04%
2010-09-03 0 0.480 0.475 0.480 0.460 0.490 10,824,000 5,155,600 0.4763 9.600 9.500 9.600 9.200 9.800 541,200 9.5262 -1.03%
2010-09-02 0 0.485 0.480 0.485 0.445 0.510 36,616,000 17,911,400 0.4892 9.700 9.600 9.700 8.900 10.20 1,830,800 9.7834 10.23%
2010-09-01 0 0.440 0.435 0.440 0.430 0.440 1,816,000 795,860 0.4382 8.800 8.700 8.800 8.600 8.800 90,800 8.7650 0.00%
2010-08-31 0 0.440 0.440 0.445 0.435 0.450 2,504,000 1,106,160 0.4418 8.800 8.800 8.900 8.700 9.000 125,200 8.8351 -1.12%
2010-08-30 0 0.445 0.445 0.450 0.435 0.455 3,992,000 1,774,740 0.4446 8.900 8.900 9.000 8.700 9.100 199,600 8.8915 -1.11%
2010-08-27 0 0.450 0.440 0.450 0.435 0.465 2,992,000 1,336,760 0.4468 9.000 8.800 9.000 8.700 9.300 149,600 8.9356 -3.23%
2010-08-26 0 0.465 0.460 0.465 0.450 0.480 8,296,000 3,845,680 0.4636 9.300 9.200 9.300 9.000 9.600 414,800 9.2712 3.33%
2010-08-25 0 0.450 0.445 0.450 0.445 0.460 4,716,000 2,144,560 0.4547 9.000 8.900 9.000 8.900 9.200 235,800 9.0948 -2.17%
2010-08-24 0 0.460 0.455 0.460 0.450 0.480 6,332,000 2,923,720 0.4617 9.200 9.100 9.200 9.000 9.600 316,600 9.2347 -3.16%
2010-08-23 0 0.475 0.470 0.475 0.470 0.500 8,360,000 4,037,620 0.4830 9.500 9.400 9.500 9.400 10.00 418,000 9.6594 -2.06%
2010-08-20 0 0.485 0.480 0.485 0.470 0.490 16,936,000 8,134,160 0.4803 9.700 9.600 9.700 9.400 9.800 846,800 9.6058 2.11%
2010-08-19 0 0.475 0.475 0.480 0.470 0.550 40,473,000 20,631,435 0.5098 9.500 9.500 9.600 9.400 11.00 2,023,650 10.195 -6.86%
2010-08-18 0 0.510 0.500 0.510 0.450 0.510 53,476,600 25,619,496 0.4791 10.20 10.00 10.20 9.000 10.20 2,673,830 9.5816 17.24%
2010-08-17 0 0.435 0.435 0.440 0.395 0.440 35,053,020 14,878,703 0.4245 8.700 8.700 8.800 7.900 8.800 1,752,651 8.4893 8.75%
2010-08-16 0 0.400 0.400 0.405 0.355 0.400 15,732,000 6,053,400 0.3848 8.000 8.000 8.100 7.100 8.000 786,600 7.6957 12.68%
2010-08-13 0 0.355 0.350 0.355 0.345 0.355 968,000 336,540 0.3477 7.100 7.000 7.100 6.900 7.100 48,400 6.9533 2.90%
2010-08-12 0 0.345 0.345 0.350 0.340 0.350 2,928,000 1,012,520 0.3458 6.900 6.900 7.000 6.800 7.000 146,400 6.9161 -2.82%
2010-08-11 0 0.355 0.350 0.360 0.350 0.365 3,104,000 1,109,900 0.3576 7.100 7.000 7.200 7.000 7.300 155,200 7.1514 -4.05%
2010-08-10 0 0.370 0.360 0.370 0.360 0.370 4,732,000 1,716,200 0.3627 7.400 7.200 7.400 7.200 7.400 236,600 7.2536 0.00%
2010-08-09 0 0.370 0.370 0.375 0.370 0.375 2,200,000 818,280 0.3719 7.400 7.400 7.500 7.400 7.500 110,000 7.4389 -1.33%
2010-08-06 0 0.375 0.370 0.375 0.370 0.380 5,528,000 2,054,820 0.3717 7.500 7.400 7.500 7.400 7.600 276,400 7.4342 -1.32%
2010-08-05 0 0.380 0.375 0.380 0.375 0.385 2,229,781 850,706 0.3815 7.600 7.500 7.600 7.500 7.700 111,489 7.6304 1.33%
2010-08-04 0 0.375 0.375 0.380 0.375 0.380 956,000 359,600 0.3762 7.500 7.500 7.600 7.500 7.600 47,800 7.5230 0.00%
2010-08-03 0 0.375 0.375 0.380 0.375 0.385 6,664,000 2,527,700 0.3793 7.500 7.500 7.600 7.500 7.700 333,200 7.5861 -1.32%
2010-08-02 0 0.380 0.380 0.385 0.380 0.385 5,436,000 2,066,900 0.3802 7.600 7.600 7.700 7.600 7.700 271,800 7.6045 0.00%
2010-07-30 0 0.380 0.380 0.385 0.380 0.390 6,780,000 2,587,400 0.3816 7.600 7.600 7.700 7.600 7.800 339,000 7.6324 -2.56%
2010-07-29 0 0.390 0.385 0.390 0.380 0.390 2,864,000 1,105,840 0.3861 7.800 7.700 7.800 7.600 7.800 143,200 7.7223 2.63%
2010-07-28 0 0.380 0.375 0.380 0.375 0.380 1,732,000 654,960 0.3782 7.600 7.500 7.600 7.500 7.600 86,600 7.5630 1.33%
2010-07-27 0 0.375 0.375 0.380 0.375 0.385 3,156,000 1,193,380 0.3781 7.500 7.500 7.600 7.500 7.700 157,800 7.5626 -2.60%
2010-07-26 0 0.385 0.385 0.390 0.380 0.390 5,308,000 2,030,020 0.3824 7.700 7.700 7.800 7.600 7.800 265,400 7.6489 1.32%
2010-07-23 0 0.380 0.380 0.385 0.380 0.390 4,830,050 1,847,838 0.3826 7.600 7.600 7.700 7.600 7.800 241,502 7.6514 -1.30%
2010-07-22 0 0.385 0.385 0.390 0.380 0.385 1,488,000 569,620 0.3828 7.700 7.700 7.800 7.600 7.700 74,400 7.6562 -1.28%
2010-07-21 0 0.390 0.385 0.390 0.380 0.390 884,000 340,520 0.3852 7.800 7.700 7.800 7.600 7.800 44,200 7.7041 -1.27%
2010-07-20 0 0.395 0.385 0.395 0.380 0.395 1,025,000 396,420 0.3868 7.900 7.700 7.900 7.600 7.900 51,250 7.7350 1.28%
2010-07-19 0 0.390 0.385 0.390 0.380 0.390 500,000 192,280 0.3846 7.800 7.700 7.800 7.600 7.800 25,000 7.6912 0.00%
2010-07-16 0 0.390 0.380 0.390 0.385 0.390 880,000 339,560 0.3859 7.800 7.600 7.800 7.700 7.800 44,000 7.7173 1.30%
2010-07-15 0 0.385 0.385 0.390 0.380 0.390 1,208,000 464,780 0.3848 7.700 7.700 7.800 7.600 7.800 60,400 7.6950 -1.28%
2010-07-14 0 0.390 0.385 0.390 0.385 0.395 3,336,000 1,303,900 0.3909 7.800 7.700 7.800 7.700 7.900 166,800 7.8171 0.00%
2010-07-13 0 0.390 0.385 0.390 0.380 0.400 3,936,000 1,535,560 0.3901 7.800 7.700 7.800 7.600 8.000 196,800 7.8026 1.30%
2010-07-12 0 0.385 0.380 0.385 0.375 0.390 1,700,000 651,400 0.3832 7.700 7.600 7.700 7.500 7.800 85,000 7.6635 0.00%
2010-07-09 0 0.385 0.375 0.385 0.370 0.385 2,812,000 1,055,180 0.3752 7.700 7.500 7.700 7.400 7.700 140,600 7.5048 1.32%
2010-07-08 0 0.380 0.375 0.380 0.375 0.395 888,000 338,980 0.3817 7.600 7.500 7.600 7.500 7.900 44,400 7.6347 1.33%
2010-07-07 0 0.375 0.375 0.385 0.375 0.385 1,320,000 501,260 0.3797 7.500 7.500 7.700 7.500 7.700 66,000 7.5948 -5.06%
2010-07-06 0 0.395 0.390 0.395 0.365 0.395 4,064,000 1,555,480 0.3827 7.900 7.800 7.900 7.300 7.900 203,200 7.6549 5.33%
2010-07-05 0 0.375 0.375 0.380 0.375 0.385 1,644,000 620,860 0.3777 7.500 7.500 7.600 7.500 7.700 82,200 7.5530 -2.60%
2010-07-02 0 0.385 0.385 0.390 0.380 0.395 1,253,750 485,905 0.3876 7.700 7.700 7.800 7.600 7.900 62,688 7.7512 -1.28%
2010-06-30 0 0.390 0.385 0.390 0.375 0.395 1,101,730 425,140 0.3859 7.800 7.700 7.800 7.500 7.900 55,086 7.7177 -2.50%
2010-06-29 0 0.400 0.390 0.400 0.380 0.415 6,408,000 2,560,940 0.3996 8.000 7.800 8.000 7.600 8.300 320,400 7.9929 -4.76%
2010-06-28 0 0.420 0.410 0.425 0.410 0.420 3,528,000 1,466,900 0.4158 8.400 8.200 8.500 8.200 8.400 176,400 8.3158 -1.18%
2010-06-25 0 0.425 0.420 0.425 0.415 0.425 1,080,000 455,460 0.4217 8.500 8.400 8.500 8.300 8.500 54,000 8.4344 0.00%
2010-06-24 0 0.425 0.425 0.430 0.420 0.435 2,144,000 920,520 0.4293 8.500 8.500 8.600 8.400 8.700 107,200 8.5869 0.00%
2010-06-23 0 0.425 0.420 0.425 0.415 0.425 2,444,000 1,030,840 0.4218 8.500 8.400 8.500 8.300 8.500 122,200 8.4357 -1.16%
2010-06-22 0 0.430 0.425 0.430 0.425 0.435 2,380,000 1,018,840 0.4281 8.600 8.500 8.600 8.500 8.700 119,000 8.5617 -1.15%
2010-06-21 0 0.435 0.435 0.440 0.435 0.460 9,064,000 4,011,200 0.4425 8.700 8.700 8.800 8.700 9.200 453,200 8.8508 -6.45%
2010-06-18 0 0.465 0.465 0.470 0.420 0.465 16,619,600 7,388,182 0.4445 9.300 9.300 9.400 8.400 9.300 830,980 8.8909 10.71%
2010-06-17 0 0.420 0.415 0.420 0.415 0.420 2,284,000 957,420 0.4192 8.400 8.300 8.400 8.300 8.400 114,200 8.3837 1.20%
2010-06-15 0 0.415 0.415 0.420 0.415 0.430 2,064,000 874,300 0.4236 8.300 8.300 8.400 8.300 8.600 103,200 8.4719 -3.49%
2010-06-14 0 0.430 0.425 0.430 0.425 0.435 4,810,250 2,064,383 0.4292 8.600 8.500 8.600 8.500 8.700 240,512 8.5833 -2.27%
2010-06-11 0 0.440 0.430 0.440 0.425 0.440 2,964,000 1,283,740 0.4331 8.800 8.600 8.800 8.500 8.800 148,200 8.6622 2.33%
2010-06-10 0 0.430 0.425 0.430 0.425 0.440 1,848,000 795,780 0.4306 8.600 8.500 8.600 8.500 8.800 92,400 8.6123 1.18%
2010-06-09 0 0.425 0.425 0.430 0.425 0.445 1,648,000 714,560 0.4336 8.500 8.500 8.600 8.500 8.900 82,400 8.6718 -3.41%
2010-06-08 0 0.440 0.435 0.440 0.430 0.445 1,240,000 543,620 0.4384 8.800 8.700 8.800 8.600 8.900 62,000 8.7681 0.00%
2010-06-07 0 0.440 0.430 0.440 0.425 0.440 2,384,000 1,028,060 0.4312 8.800 8.600 8.800 8.500 8.800 119,200 8.6247 -2.22%
2010-06-04 0 0.450 0.440 0.445 0.430 0.450 2,240,000 980,880 0.4379 9.000 8.800 8.900 8.600 9.000 112,000 8.7579 2.27%
2010-06-03 0 0.440 0.435 0.440 0.440 0.455 2,700,000 1,204,120 0.4460 8.800 8.700 8.800 8.800 9.100 135,000 8.9194 1.15%
2010-06-02 0 0.435 0.435 0.440 0.430 0.445 2,640,000 1,158,120 0.4387 8.700 8.700 8.800 8.600 8.900 132,000 8.7736 -1.14%
2010-06-01 0 0.440 0.435 0.440 0.435 0.450 2,860,000 1,263,760 0.4419 8.800 8.700 8.800 8.700 9.000 143,000 8.8375 -3.30%
2010-05-31 0 0.455 0.445 0.455 0.445 0.465 5,716,000 2,604,440 0.4556 9.100 8.900 9.100 8.900 9.300 285,800 9.1128 -2.15%
2010-05-28 0 0.465 0.460 0.465 0.455 0.475 8,484,000 3,949,720 0.4655 9.300 9.200 9.300 9.100 9.500 424,200 9.3110 1.09%
2010-05-27 0 0.460 0.455 0.460 0.405 0.470 8,276,000 3,730,700 0.4508 9.200 9.100 9.200 8.100 9.400 413,800 9.0157 12.20%
2010-05-26 0 0.410 0.405 0.415 0.400 0.435 4,760,000 2,006,000 0.4214 8.200 8.100 8.300 8.000 8.700 238,000 8.4286 -2.38%
2010-05-25 0 0.420 0.415 0.420 0.415 0.435 5,476,000 2,308,260 0.4215 8.400 8.300 8.400 8.300 8.700 273,800 8.4305 -4.55%
2010-05-24 0 0.440 0.435 0.440 0.415 0.440 7,623,800 3,289,679 0.4315 8.800 8.700 8.800 8.300 8.800 381,190 8.6300 2.33%
2010-05-20 0 0.430 0.425 0.430 0.370 0.460 21,589,000 8,818,410 0.4085 8.600 8.500 8.600 7.400 9.200 1,079,450 8.1694 -4.44%
2010-05-19 0 0.450 0.440 0.450 0.440 0.530 37,184,000 17,210,640 0.4629 9.000 8.800 9.000 8.800 10.60 1,859,200 9.2570 -13.46%
2010-05-18 0 0.520 0.510 0.520 0.520 0.570 10,296,600 5,463,020 0.5306 10.40 10.20 10.40 10.40 11.40 514,830 10.611 -10.34%
2010-05-17 0 0.580 0.570 0.580 0.540 0.620 7,956,000 4,591,240 0.5771 11.60 11.40 11.60 10.80 12.40 397,800 11.542 -6.45%
2010-05-14 0 0.620 0.610 0.620 0.610 0.630 1,714,000 1,061,800 0.6195 12.40 12.20 12.40 12.20 12.60 85,700 12.390 -1.59%
2010-05-13 0 0.630 0.620 0.630 0.620 0.640 7,929,000 4,994,600 0.6299 12.60 12.40 12.60 12.40 12.80 396,450 12.598 3.28%
2010-05-12 0 0.610 0.610 0.620 0.600 0.660 11,921,000 7,406,950 0.6213 12.20 12.20 12.40 12.00 13.20 596,050 12.427 -6.15%
2010-05-11 0 0.650 0.640 0.650 0.640 0.670 4,507,800 2,938,626 0.6519 13.00 12.80 13.00 12.80 13.40 225,390 13.038 0.00%
2010-05-10 0 0.650 0.640 0.660 0.640 0.680 5,704,600 3,753,532 0.6580 13.00 12.80 13.20 12.80 13.60 285,230 13.160 0.00%
2010-05-07 0 0.650 0.650 0.660 0.620 0.660 12,518,000 8,089,080 0.6462 13.00 13.00 13.20 12.40 13.20 625,900 12.924 -2.99%
2010-05-06 0 0.670 0.660 0.670 0.650 0.680 14,764,000 9,795,320 0.6635 13.40 13.20 13.40 13.00 13.60 738,200 13.269 0.00%
2010-05-05 0 0.670 0.650 0.670 0.640 0.670 10,268,200 6,733,042 0.6557 13.40 13.00 13.40 12.80 13.40 513,410 13.114 -1.47%
2010-05-04 0 0.680 0.670 0.680 0.650 0.700 19,664,000 13,309,160 0.6768 13.60 13.40 13.60 13.00 14.00 983,200 13.537 1.49%
2010-05-03 0 0.670 0.660 0.670 0.650 0.680 15,036,100 9,988,143 0.6643 13.40 13.20 13.40 13.00 13.60 751,805 13.286 -1.47%
2010-04-30 0 0.680 0.670 0.680 0.640 0.680 32,154,100 21,383,041 0.6650 13.60 13.40 13.60 12.80 13.60 1,607,705 13.300 6.25%
2010-04-29 0 0.640 0.630 0.640 0.630 0.710 58,416,000 38,155,000 0.6532 12.80 12.60 12.80 12.60 14.20 2,920,800 13.063 -8.57%
2010-04-28 0 0.700 0.690 0.700 0.700 0.790 39,444,640 28,720,802 0.7281 14.00 13.80 14.00 14.00 15.80 1,972,232 14.563 -11.39%
2010-04-27 0 0.790 0.780 0.790 0.780 0.830 19,719,650 15,696,728 0.7960 15.80 15.60 15.80 15.60 16.60 985,982 15.920 -5.95%
2010-04-26 0 0.840 0.830 0.840 0.830 0.860 12,241,420 10,329,012 0.8438 16.80 16.60 16.80 16.60 17.20 612,071 16.876 0.00%
2010-04-23 0 0.840 0.830 0.840 0.830 0.860 15,025,120 12,700,200 0.8453 16.80 16.60 16.80 16.60 17.20 751,256 16.905 0.00%
2010-04-22 0 0.840 0.830 0.840 0.830 0.890 30,776,250 26,211,185 0.8517 16.80 16.60 16.80 16.60 17.80 1,538,812 17.033 -5.62%
2010-04-21 0 0.890 0.880 0.890 0.870 0.900 41,613,230 36,880,045 0.8863 17.80 17.60 17.80 17.40 18.00 2,080,662 17.725 3.49%
2010-04-20 0 0.860 0.850 0.860 0.840 0.870 26,653,000 22,642,050 0.8495 17.20 17.00 17.20 16.80 17.40 1,332,650 16.990 3.61%
2010-04-19 0 0.830 0.820 0.830 0.820 0.860 26,201,540 21,848,631 0.8339 16.60 16.40 16.60 16.40 17.20 1,310,077 16.677 -1.19%
2010-04-16 0 0.840 0.830 0.840 0.750 0.840 32,454,650 25,980,276 0.8005 16.80 16.60 16.80 15.00 16.80 1,622,732 16.010 0.00%
2010-04-15 0 0.840 0.820 0.830 0.830 0.880 32,131,640 27,315,506 0.8501 16.80 16.40 16.60 16.60 17.60 1,606,582 17.002 -4.55%
2010-04-14 0 0.880 0.870 0.880 0.870 0.890 19,254,450 16,875,535 0.8764 17.60 17.40 17.60 17.40 17.80 962,722 17.529 1.15%
2010-04-13 0 0.870 0.870 0.880 0.860 0.900 32,211,450 28,306,607 0.8788 17.40 17.40 17.60 17.20 18.00 1,610,572 17.575 0.00%
2010-04-12 0 0.870 0.860 0.870 0.860 0.900 22,234,690 19,370,254 0.8712 17.40 17.20 17.40 17.20 18.00 1,111,734 17.423 -1.14%
2010-04-09 0 0.880 0.870 0.880 0.870 0.900 14,655,660 12,951,805 0.8837 17.60 17.40 17.60 17.40 18.00 732,783 17.675 -1.12%
2010-04-08 0 0.890 0.880 0.890 0.870 0.920 17,553,690 15,539,496 0.8853 17.80 17.60 17.80 17.40 18.40 877,684 17.705 0.00%
2010-04-07 0 0.890 0.880 0.890 0.840 0.890 26,528,850 22,775,381 0.8585 17.80 17.60 17.80 16.80 17.80 1,326,442 17.170 5.95%
2010-04-01 0 0.840 0.840 0.850 0.830 0.910 41,060,550 36,088,851 0.8789 16.80 16.80 17.00 16.60 18.20 2,053,028 17.578 -3.45%
2010-03-31 0 0.870 0.870 0.880 0.830 0.900 41,271,254 35,988,299 0.8720 17.40 17.40 17.60 16.60 18.00 2,063,563 17.440 3.57%
2010-03-30 0 0.840 0.840 0.850 0.810 0.860 33,930,940 28,581,499 0.8423 16.80 16.80 17.00 16.20 17.20 1,696,547 16.847 2.44%
2010-03-29 0 0.820 0.820 0.830 0.750 0.830 62,415,150 49,014,940 0.7853 16.40 16.40 16.60 15.00 16.60 3,120,758 15.706 9.33%
2010-03-26 0 0.750 0.750 0.760 0.750 0.790 35,147,710 27,032,581 0.7691 15.00 15.00 15.20 15.00 15.80 1,757,386 15.382 -1.32%
2010-03-25 0 0.760 0.760 0.770 0.750 0.770 18,635,620 14,188,160 0.7613 15.20 15.20 15.40 15.00 15.40 931,781 15.227 1.33%
2010-03-24 0 0.750 0.740 0.750 0.750 0.800 24,238,700 18,659,141 0.7698 15.00 14.80 15.00 15.00 16.00 1,211,935 15.396 -2.60%
2010-03-23 0 0.770 0.760 0.770 0.760 0.840 47,079,280 37,879,998 0.8046 15.40 15.20 15.40 15.20 16.80 2,353,964 16.092 -2.53%
2010-03-22 0 0.790 0.780 0.790 0.700 0.810 52,484,510 40,158,300 0.7651 15.80 15.60 15.80 14.00 16.20 2,624,226 15.303 11.27%
2010-03-19 0 0.710 0.700 0.710 0.630 0.710 36,085,750 24,478,705 0.6783 14.20 14.00 14.20 12.60 14.20 1,804,288 13.567 12.70%
2010-03-18 0 0.630 0.620 0.630 0.620 0.640 6,051,070 3,824,802 0.6321 12.60 12.40 12.60 12.40 12.80 302,554 12.642 -1.56%
2010-03-17 0 0.640 0.630 0.640 0.630 0.660 22,892,000 14,696,760 0.6420 12.80 12.60 12.80 12.60 13.20 1,144,600 12.840 0.00%
2010-03-16 0 0.640 0.630 0.640 0.630 0.660 33,399,440 21,743,572 0.6510 12.80 12.60 12.80 12.60 13.20 1,669,972 13.020 -1.54%
2010-03-15 0 0.650 0.640 0.650 0.620 0.670 39,334,110 25,507,711 0.6485 13.00 12.80 13.00 12.40 13.40 1,966,706 12.970 4.84%
2010-03-12 0 0.620 0.620 0.630 0.610 0.630 5,999,520 3,730,446 0.6218 12.40 12.40 12.60 12.20 12.60 299,976 12.436 1.64%
2010-03-11 0 0.610 0.610 0.620 0.610 0.640 22,699,650 14,135,721 0.6227 12.20 12.20 12.40 12.20 12.80 1,134,982 12.455 -3.17%
2010-03-10 0 0.630 0.630 0.640 0.620 0.650 21,763,200 13,865,652 0.6371 12.60 12.60 12.80 12.40 13.00 1,088,160 12.742 0.00%
2010-03-09 0 0.630 0.620 0.630 0.600 0.640 37,355,680 23,303,220 0.6238 12.60 12.40 12.60 12.00 12.80 1,867,784 12.476 3.28%
2010-03-08 0 0.610 0.600 0.610 0.550 0.610 66,829,350 39,798,249 0.5955 12.20 12.00 12.20 11.00 12.20 3,341,468 11.910 10.91%
2010-03-05 0 0.550 0.550 0.560 0.530 0.570 39,223,500 21,584,570 0.5503 11.00 11.00 11.20 10.60 11.40 1,961,175 11.006 5.77%
2010-03-04 0 0.520 0.520 0.530 0.520 0.540 10,696,000 5,599,360 0.5235 10.40 10.40 10.60 10.40 10.80 534,800 10.470 -3.70%
2010-03-03 0 0.540 0.530 0.540 0.510 0.540 14,611,000 7,663,570 0.5245 10.80 10.60 10.80 10.20 10.80 730,550 10.490 3.85%
2010-03-02 0 0.520 0.510 0.520 0.500 0.520 17,426,500 8,898,905 0.5107 10.40 10.20 10.40 10.00 10.40 871,325 10.213 0.00%
2010-03-01 0 0.520 0.510 0.520 0.510 0.550 29,836,000 15,845,040 0.5311 10.40 10.20 10.40 10.20 11.00 1,491,800 10.621 -5.45%
2010-02-26 0 0.550 0.540 0.550 0.485 0.550 72,416,910 38,167,307 0.5270 11.00 10.80 11.00 9.700 11.00 3,620,846 10.541 12.24%
2010-02-25 0 0.490 0.485 0.490 0.475 0.495 21,348,000 10,373,920 0.4859 9.800 9.700 9.800 9.500 9.900 1,067,400 9.7189 3.16%
2010-02-24 0 0.475 0.475 0.480 0.470 0.485 7,676,200 3,663,171 0.4772 9.500 9.500 9.600 9.400 9.700 383,810 9.5442 -2.06%
2010-02-23 0 0.485 0.485 0.490 0.465 0.485 13,036,000 6,205,520 0.4760 9.700 9.700 9.800 9.300 9.700 651,800 9.5206 3.19%
2010-02-22 0 0.470 0.470 0.475 0.460 0.470 7,172,000 3,348,980 0.4670 9.400 9.400 9.500 9.200 9.400 358,600 9.3390 1.08%
2010-02-19 0 0.465 0.465 0.475 0.460 0.480 5,852,346 2,747,796 0.4695 9.300 9.300 9.500 9.200 9.600 292,617 9.3904 -3.12%
2010-02-18 0 0.480 0.475 0.480 0.470 0.485 4,383,300 2,092,785 0.4774 9.600 9.500 9.600 9.400 9.700 219,165 9.5489 -0.00%
2010-02-17 0 0.485 0.485 0.490 0.480 0.485 3,669,700 1,767,282 0.4816 9.600 9.600 9.699 9.501 9.600 185,396 9.5325 2.11%
2010-02-12 0 0.475 0.475 0.480 0.475 0.480 3,332,000 1,590,160 0.4772 9.402 9.402 9.501 9.402 9.501 168,335 9.4464 0.00%
2010-02-11 0 0.475 0.475 0.480 0.475 0.490 3,564,000 1,717,720 0.4820 9.402 9.402 9.501 9.402 9.699 180,056 9.5399 -1.04%
2010-02-10 0 0.480 0.475 0.480 0.470 0.485 6,176,775 2,948,169 0.4773 9.501 9.402 9.501 9.303 9.600 312,056 9.4476 0.00%
2010-02-09 0 0.480 0.480 0.485 0.480 0.495 2,116,000 1,022,140 0.4831 9.501 9.501 9.600 9.501 9.798 106,902 9.5615 -2.04%
2010-02-08 0 0.490 0.485 0.490 0.480 0.495 7,584,000 3,690,880 0.4867 9.699 9.600 9.699 9.501 9.798 383,150 9.6330 2.08%
2010-02-05 0 0.480 0.480 0.490 0.475 0.490 10,058,600 4,851,055 0.4823 9.501 9.501 9.699 9.402 9.699 508,169 9.5461 -4.00%
2010-02-04 0 0.500 0.495 0.500 0.490 0.520 10,500,000 5,271,900 0.5021 9.897 9.798 9.897 9.699 10.29 530,469 9.9382 1.01%
2010-02-03 0 0.495 0.495 0.500 0.490 0.500 2,549,000 1,256,275 0.4929 9.798 9.798 9.897 9.699 9.897 128,778 9.7554 1.02%
2010-02-02 0 0.490 0.485 0.490 0.485 0.495 3,361,330 1,652,352 0.4916 9.699 9.600 9.699 9.600 9.798 169,817 9.7302 0.00%
2010-02-01 0 0.490 0.485 0.495 0.480 0.495 7,942,560 3,848,795 0.4846 9.699 9.600 9.798 9.501 9.798 401,265 9.5917 -1.01%
2010-01-29 0 0.495 0.490 0.495 0.490 0.495 2,576,820 1,269,180 0.4925 9.798 9.699 9.798 9.699 9.798 130,183 9.7492 -1.00%
2010-01-28 0 0.500 0.500 0.510 0.490 0.500 14,493,000 7,220,820 0.4982 9.897 9.897 10.09 9.699 9.897 732,198 9.8618 2.04%
2010-01-27 0 0.490 0.490 0.495 0.485 0.500 10,876,000 5,345,120 0.4915 9.699 9.699 9.798 9.600 9.897 549,465 9.7279 1.03%
2010-01-26 0 0.485 0.485 0.490 0.480 0.510 15,676,000 7,725,820 0.4928 9.600 9.600 9.699 9.501 10.09 791,965 9.7553 -4.90%
2010-01-25 0 0.510 0.500 0.510 0.500 0.550 31,743,400 16,559,460 0.5217 10.09 9.897 10.09 9.897 10.89 1,603,703 10.326 0.00%
2010-01-22 0 0.510 0.510 0.520 0.460 0.520 29,382,780 14,204,080 0.4834 10.09 10.09 10.29 9.105 10.29 1,484,443 9.5686 6.25%
2010-01-21 0 0.480 0.475 0.480 0.455 0.495 30,297,000 14,489,175 0.4782 9.501 9.402 9.501 9.006 9.798 1,530,630 9.4662 4.35%
2010-01-20 0 0.460 0.455 0.460 0.450 0.460 20,830,300 9,431,448 0.4528 9.105 9.006 9.105 8.907 9.105 1,052,364 8.9622 0.00%
2010-01-19 0 0.460 0.455 0.460 0.455 0.470 21,498,210 9,931,753 0.4620 9.105 9.006 9.105 9.006 9.303 1,086,107 9.1444 1.10%
2010-01-18 0 0.455 0.450 0.460 0.450 0.500 44,267,400 20,723,010 0.4681 9.006 8.907 9.105 8.907 9.897 2,236,426 9.2661 -5.21%
2010-01-15 0 0.480 0.475 0.480 0.465 0.540 54,809,200 27,241,304 0.4970 9.501 9.402 9.501 9.204 10.69 2,769,006 9.8379 -9.43%
2010-01-14 0 0.530 0.520 0.540 0.520 0.570 50,298,870 27,164,641 0.5401 10.49 10.29 10.69 10.29 11.28 2,541,141 10.690 3.92%
2010-01-13 0 0.510 0.500 0.510 0.490 0.540 37,123,000 18,977,350 0.5112 10.09 9.897 10.09 9.699 10.69 1,875,485 10.119 2.00%
2010-01-12 0 0.500 0.500 0.510 0.500 0.520 25,889,100 12,967,088 0.5009 9.897 9.897 10.09 9.897 10.29 1,307,939 9.9141 -3.85%
2010-01-11 0 0.520 0.510 0.520 0.510 0.560 31,417,930 16,604,385 0.5285 10.29 10.09 10.29 10.09 11.08 1,587,260 10.461 -3.70%
2010-01-08 0 0.540 0.530 0.540 0.480 0.540 53,348,310 27,670,452 0.5187 10.69 10.49 10.69 9.501 10.69 2,695,201 10.267 12.50%
2010-01-07 0 0.480 0.475 0.480 0.450 0.485 20,707,700 9,793,581 0.4729 9.501 9.402 9.501 8.907 9.600 1,046,170 9.3614 6.67%
2010-01-06 0 0.450 0.445 0.450 0.445 0.460 6,851,280 3,083,834 0.4501 8.907 8.808 8.907 8.808 9.105 346,132 8.9094 1.12%
2010-01-05 0 0.445 0.440 0.445 0.430 0.460 15,341,330 6,748,779 0.4399 8.808 8.709 8.808 8.511 9.105 775,057 8.7075 1.14%
2010-01-04 0 0.440 0.430 0.440 0.430 0.450 5,300,000 2,327,240 0.4391 8.709 8.511 8.709 8.511 8.907 267,760 8.6915 -2.22%
2009-12-31 0 0.450 0.445 0.450 0.435 0.450 2,862,000 1,270,180 0.4438 8.907 8.808 8.907 8.610 8.907 144,591 8.7847 1.12%
2009-12-30 0 0.445 0.440 0.445 0.435 0.450 3,068,800 1,356,196 0.4419 8.808 8.709 8.808 8.610 8.907 155,038 8.7475 0.00%
2009-12-29 0 0.445 0.435 0.445 0.425 0.450 7,351,600 3,190,021 0.4339 8.808 8.610 8.808 8.412 8.907 371,409 8.5890 2.30%
2009-12-28 0 0.435 0.430 0.435 0.415 0.455 18,288,000 8,083,120 0.4420 8.610 8.511 8.610 8.214 9.006 923,925 8.7487 6.10%
2009-12-24 0 0.410 0.410 0.415 0.385 0.420 7,842,000 3,191,360 0.4070 8.115 8.115 8.214 7.621 8.313 396,184 8.0552 6.49%
2009-12-23 0 0.385 0.380 0.385 0.380 0.390 6,964,000 2,658,460 0.3817 7.621 7.522 7.621 7.522 7.720 351,827 7.5562 0.00%
2009-12-22 0 0.385 0.385 0.390 0.385 0.395 2,405,600 932,212 0.3875 7.621 7.621 7.720 7.621 7.819 121,533 7.6704 0.00%
2009-12-21 0 0.385 0.380 0.385 0.380 0.395 6,316,000 2,446,980 0.3874 7.621 7.522 7.621 7.522 7.819 319,090 7.6686 -2.53%
2009-12-18 0 0.395 0.390 0.395 0.380 0.405 12,276,000 4,817,540 0.3924 7.819 7.720 7.819 7.522 8.016 620,194 7.7678 -4.82%
2009-12-17 0 0.415 0.415 0.420 0.410 0.440 15,029,400 6,348,300 0.4224 8.214 8.214 8.313 8.115 8.709 759,298 8.3608 -5.68%
2009-12-16 0 0.440 0.440 0.445 0.435 0.485 23,120,680 10,515,351 0.4548 8.709 8.709 8.808 8.610 9.600 1,168,076 9.0023 -6.38%
2009-12-15 0 0.470 0.465 0.470 0.460 0.490 27,777,110 13,121,930 0.4724 9.303 9.204 9.303 9.105 9.699 1,403,323 9.3506 -1.05%
2009-12-14 0 0.475 0.470 0.475 0.435 0.510 89,772,400 41,851,796 0.4662 9.402 9.303 9.402 8.610 10.09 4,535,376 9.2279 9.20%
2009-12-11 0 0.435 0.430 0.435 0.380 0.440 50,286,340 20,816,413 0.4140 8.610 8.511 8.610 7.522 8.709 2,540,508 8.1938 12.99%
2009-12-10 0 0.385 0.385 0.390 0.370 0.390 15,865,000 6,052,100 0.3815 7.621 7.621 7.720 7.324 7.720 801,513 7.5508 0.00%
2009-12-09 0 0.385 0.385 0.390 0.370 0.390 25,468,200 9,647,510 0.3788 7.621 7.621 7.720 7.324 7.720 1,286,675 7.4980 0.00%
2009-12-08 0 0.385 0.380 0.385 0.365 0.395 35,068,000 13,239,960 0.3776 7.621 7.522 7.621 7.225 7.819 1,771,665 7.4732 4.05%
2009-12-07 0 0.370 0.370 0.375 0.360 0.375 14,356,000 5,277,420 0.3676 7.324 7.324 7.423 7.126 7.423 725,277 7.2764 2.78%
2009-12-04 0 0.360 0.355 0.360 0.345 0.370 20,387,570 7,304,538 0.3583 7.126 7.027 7.126 6.829 7.324 1,029,997 7.0918 4.35%
2009-12-03 0 0.345 0.345 0.350 0.340 0.350 15,189,280 5,232,100 0.3445 6.829 6.829 6.928 6.730 6.928 767,375 6.8182 1.47%
2009-12-02 0 0.340 0.335 0.340 0.335 0.345 6,096,400 2,067,388 0.3391 6.730 6.631 6.730 6.631 6.829 307,995 6.7124 0.00%
2009-12-01 0 0.340 0.335 0.340 0.330 0.340 3,194,000 1,064,280 0.3332 6.730 6.631 6.730 6.532 6.730 161,364 6.5955 3.03%
2009-11-30 0 0.330 0.330 0.335 0.325 0.345 3,421,400 1,152,054 0.3367 6.532 6.532 6.631 6.433 6.829 172,852 6.6650 1.54%
2009-11-27 0 0.325 0.325 0.330 0.325 0.340 8,068,000 2,702,940 0.3350 6.433 6.433 6.532 6.433 6.730 407,602 6.6313 -7.14%
2009-11-26 0 0.350 0.345 0.350 0.345 0.350 4,824,000 1,668,400 0.3459 6.928 6.829 6.928 6.829 6.928 243,712 6.8458 0.00%
2009-11-25 0 0.350 0.345 0.355 0.345 0.355 3,371,870 1,179,772 0.3499 6.928 6.829 7.027 6.829 7.027 170,350 6.9256 1.45%
2009-11-24 0 0.345 0.345 0.350 0.345 0.370 4,732,000 1,687,000 0.3565 6.829 6.829 6.928 6.829 7.324 239,065 7.0567 -5.48%
2009-11-23 0 0.365 0.365 0.370 0.360 0.380 2,784,000 1,023,360 0.3676 7.225 7.225 7.324 7.126 7.522 140,650 7.2759 -1.35%
2009-11-20 0 0.370 0.365 0.375 0.365 0.375 2,604,000 964,820 0.3705 7.324 7.225 7.423 7.225 7.423 131,556 7.3339 -2.63%
2009-11-19 0 0.380 0.375 0.380 0.380 0.385 1,780,000 676,520 0.3801 7.522 7.423 7.522 7.522 7.621 89,927 7.5230 -1.30%
2009-11-18 0 0.385 0.380 0.385 0.380 0.390 6,934,600 2,670,786 0.3851 7.621 7.522 7.621 7.522 7.720 350,342 7.6234 0.00%
2009-11-17 0 0.385 0.380 0.385 0.380 0.390 3,396,000 1,293,380 0.3809 7.621 7.522 7.621 7.522 7.720 171,569 7.5386 0.00%
2009-11-16 0 0.385 0.380 0.385 0.380 0.385 3,085,020 1,181,617 0.3830 7.621 7.522 7.621 7.522 7.621 155,858 7.5814 2.67%
2009-11-13 0 0.375 0.375 0.385 0.375 0.385 1,993,000 751,140 0.3769 7.423 7.423 7.621 7.423 7.621 100,688 7.4601 -1.32%
2009-11-12 0 0.380 0.375 0.380 0.375 0.390 3,101,400 1,178,231 0.3799 7.522 7.423 7.522 7.423 7.720 156,685 7.5197 -1.30%
2009-11-11 0 0.385 0.380 0.385 0.365 0.390 4,525,030 1,741,931 0.3850 7.621 7.522 7.621 7.225 7.720 228,608 7.6197 2.67%
2009-11-10 0 0.375 0.375 0.385 0.375 0.400 11,429,600 4,425,536 0.3872 7.423 7.423 7.621 7.423 7.918 577,433 7.6642 -5.06%
2009-11-09 0 0.395 0.390 0.395 0.375 0.400 30,827,320 12,067,152 0.3914 7.819 7.720 7.819 7.423 7.918 1,557,422 7.7482 5.33%
2009-11-06 0 0.375 0.370 0.375 0.365 0.385 4,438,000 1,667,880 0.3758 7.423 7.324 7.423 7.225 7.621 224,211 7.4389 4.17%
2009-11-05 0 0.360 0.355 0.360 0.355 0.365 2,680,570 964,334 0.3597 7.126 7.027 7.126 7.027 7.225 135,425 7.1208 0.00%
2009-11-04 0 0.360 0.350 0.360 0.345 0.365 4,864,000 1,721,900 0.3540 7.126 6.928 7.126 6.829 7.225 245,733 7.0072 5.88%
2009-11-03 0 0.340 0.340 0.345 0.335 0.345 1,956,000 669,140 0.3421 6.730 6.730 6.829 6.631 6.829 98,819 6.7714 0.00%
2009-11-02 0 0.340 0.335 0.340 0.330 0.345 2,410,050 825,386 0.3425 6.730 6.631 6.730 6.532 6.829 121,758 6.7789 -1.45%
2009-10-30 0 0.345 0.340 0.345 0.345 0.350 647,000 223,370 0.3452 6.829 6.730 6.829 6.829 6.928 32,687 6.8336 0.00%
2009-10-29 0 0.345 0.340 0.345 0.340 0.345 2,061,000 704,120 0.3416 6.829 6.730 6.829 6.730 6.829 104,123 6.7624 -5.48%
2009-10-28 0 0.365 0.355 0.365 0.350 0.380 996,000 356,520 0.3580 7.225 7.027 7.225 6.928 7.522 50,319 7.0852 4.29%
2009-10-27 0 0.350 0.350 0.360 0.345 0.350 405,400 141,602 0.3493 6.928 6.928 7.126 6.829 6.928 20,481 6.9138 -2.78%
2009-10-23 0 0.360 0.350 0.360 0.345 0.360 1,928,000 675,740 0.3505 7.126 6.928 7.126 6.829 7.126 97,404 6.9375 2.86%
2009-10-22 0 0.350 0.345 0.350 0.340 0.350 600,000 207,840 0.3464 6.928 6.829 6.928 6.730 6.928 30,312 6.8566 -1.41%
2009-10-21 0 0.355 0.350 0.360 0.350 0.355 2,190,000 773,330 0.3531 7.027 6.928 7.126 6.928 7.027 110,641 6.9896 -4.05%
2009-10-20 0 0.370 0.365 0.370 0.360 0.370 1,056,000 383,640 0.3633 7.324 7.225 7.324 7.126 7.324 53,350 7.1910 0.00%
2009-10-19 0 0.370 0.365 0.370 0.365 0.375 2,336,320 853,084 0.3651 7.324 7.225 7.324 7.225 7.423 118,033 7.2275 -1.33%
2009-10-16 0 0.375 0.365 0.375 0.355 0.380 4,717,000 1,734,585 0.3677 7.423 7.225 7.423 7.027 7.522 238,307 7.2788 1.35%
2009-10-15 0 0.370 0.360 0.370 0.340 0.390 23,361,250 8,706,108 0.3727 7.324 7.126 7.324 6.730 7.720 1,180,230 7.3766 10.45%
2009-10-14 0 0.335 0.330 0.335 0.310 0.340 9,289,200 3,048,980 0.3282 6.631 6.532 6.631 6.136 6.730 469,298 6.4969 4.69%
2009-10-13 0 0.320 0.320 0.325 0.305 0.325 4,980,000 1,557,540 0.3128 6.334 6.334 6.433 6.037 6.433 251,594 6.1907 4.92%
2009-10-12 0 0.305 0.305 0.310 0.300 0.315 2,676,000 817,560 0.3055 6.037 6.037 6.136 5.938 6.235 135,194 6.0473 -3.17%
2009-10-09 0 0.315 0.315 0.320 0.315 0.320 190,500 60,670 0.3185 6.235 6.235 6.334 6.235 6.334 9,624 6.3039 0.00%
2009-10-08 0 0.315 0.305 0.315 0.305 0.315 1,720,000 529,700 0.3080 6.235 6.037 6.235 6.037 6.235 86,896 6.0958 0.00%
2009-10-07 0 0.315 0.315 0.320 0.310 0.315 956,000 300,320 0.3141 6.235 6.235 6.334 6.136 6.235 48,298 6.2181 0.00%
2009-10-06 0 0.315 0.315 0.320 0.315 0.320 680,000 217,260 0.3195 6.235 6.235 6.334 6.235 6.334 34,354 6.3241 0.00%
2009-10-05 0 0.315 0.315 0.320 0.315 0.320 896,000 284,240 0.3172 6.235 6.235 6.334 6.235 6.334 45,267 6.2792 1.61%
2009-10-02 0 0.310 0.305 0.315 0.310 0.320 632,000 196,120 0.3103 6.136 6.037 6.235 6.136 6.334 31,929 6.1423 0.00%
2009-09-30 0 0.310 0.305 0.320 0.300 0.315 2,108,000 647,120 0.3070 6.136 6.037 6.334 5.938 6.235 106,498 6.0764 -1.59%
2009-09-29 0 0.315 0.315 0.320 0.310 0.320 1,352,000 427,040 0.3159 6.235 6.235 6.334 6.136 6.334 68,304 6.2520 0.00%
2009-09-28 0 0.315 0.310 0.315 0.310 0.325 4,168,000 1,328,220 0.3187 6.235 6.136 6.235 6.136 6.433 210,571 6.3077 -4.55%
2009-09-25 0 0.330 0.325 0.330 0.325 0.335 404,000 133,660 0.3308 6.532 6.433 6.532 6.433 6.631 20,410 6.5486 0.00%
2009-09-24 0 0.330 0.325 0.330 0.325 0.335 1,812,000 601,260 0.3318 6.532 6.433 6.532 6.433 6.631 91,544 6.5680 -1.49%
2009-09-23 0 0.335 0.330 0.340 0.335 0.335 172,000 57,620 0.3350 6.631 6.532 6.730 6.631 6.631 8,690 6.6309 0.00%
2009-09-22 0 0.335 0.335 0.340 0.330 0.335 700,800 231,768 0.3307 6.631 6.631 6.730 6.532 6.631 35,405 6.5462 1.52%
2009-09-21 0 0.330 0.330 0.335 0.330 0.330 100,000 33,000 0.3300 6.532 6.532 6.631 6.532 6.532 5,052 6.5320 -2.94%
2009-09-18 0 0.340 0.335 0.340 0.340 0.340 474,730 161,340 0.3399 6.730 6.631 6.730 6.730 6.730 23,984 6.7271 0.00%
2009-09-17 0 0.340 0.340 0.345 0.335 0.340 928,000 313,760 0.3381 6.730 6.730 6.829 6.631 6.730 46,883 6.6924 3.03%
2009-09-16 0 0.330 0.330 0.340 0.330 0.335 235,150 78,572 0.3341 6.532 6.532 6.730 6.532 6.631 11,880 6.6138 0.00%
2009-09-15 0 0.330 0.330 0.340 0.330 0.330 220,000 73,200 0.3327 6.532 6.532 6.730 6.532 6.532 11,115 6.5859 -1.49%
2009-09-14 0 0.335 0.335 0.340 0.335 0.335 160,000 53,600 0.3350 6.631 6.631 6.730 6.631 6.631 8,083 6.6309 -2.90%
2009-09-11 0 0.345 0.340 0.345 0.330 0.350 1,740,400 592,984 0.3407 6.829 6.730 6.829 6.532 6.928 87,926 6.7441 2.99%
2009-09-10 0 0.335 0.330 0.335 0.335 0.335 1,120,000 375,200 0.3350 6.631 6.532 6.631 6.631 6.631 56,583 6.6309 -1.47%
2009-09-09 0 0.340 0.340 0.345 0.340 0.345 1,028,000 351,080 0.3415 6.730 6.730 6.829 6.730 6.829 51,935 6.7599 -2.86%
2009-09-08 0 0.350 0.340 0.350 0.345 0.350 848,000 292,580 0.3450 6.928 6.730 6.928 6.829 6.928 42,842 6.8293 0.00%
2009-09-07 0 0.350 0.345 0.355 0.345 0.355 3,312,510 1,165,808 0.3519 6.928 6.829 7.027 6.829 7.027 167,351 6.9663 -1.41%
2009-09-04 0 0.355 0.350 0.355 0.340 0.355 3,660,000 1,265,400 0.3457 7.027 6.928 7.027 6.730 7.027 184,906 6.8435 1.43%
2009-09-03 0 0.350 0.350 0.355 0.345 0.355 5,704,000 1,992,800 0.3494 6.928 6.928 7.027 6.829 7.027 288,171 6.9153 -1.41%
2009-09-02 0 0.355 0.350 0.355 0.350 0.355 3,421,000 1,198,680 0.3504 7.027 6.928 7.027 6.928 7.027 172,832 6.9355 -1.39%
2009-09-01 0 0.360 0.355 0.360 0.350 0.360 3,488,000 1,236,220 0.3544 7.126 7.027 7.126 6.928 7.126 176,217 7.0153 0.00%
2009-08-31 0 0.360 0.355 0.360 0.350 0.360 1,624,000 577,520 0.3556 7.126 7.027 7.126 6.928 7.126 82,046 7.0390 -1.37%
2009-08-28 0 0.365 0.360 0.365 0.365 0.370 1,444,000 530,740 0.3675 7.225 7.126 7.225 7.225 7.324 72,952 7.2752 -1.35%
2009-08-27 0 0.370 0.365 0.375 0.370 0.370 484,000 179,100 0.3700 7.324 7.225 7.423 7.324 7.324 24,452 7.3245 -2.63%
2009-08-26 0 0.380 0.375 0.380 0.370 0.380 1,244,000 468,340 0.3765 7.522 7.423 7.522 7.324 7.522 62,848 7.4520 0.00%
2009-08-25 0 0.380 0.370 0.380 0.370 0.380 1,388,000 520,020 0.3747 7.522 7.324 7.522 7.324 7.522 70,123 7.4158 -2.56%
2009-08-24 0 0.390 0.385 0.390 0.355 0.405 7,037,100 2,673,645 0.3799 7.720 7.621 7.720 7.027 8.016 355,520 7.5204 8.33%
2009-08-21 0 0.360 0.360 0.365 0.355 0.370 8,520,000 3,053,720 0.3584 7.126 7.126 7.225 7.027 7.324 430,437 7.0945 -4.00%
2009-08-20 0 0.375 0.370 0.375 0.365 0.375 220,000 81,300 0.3695 7.423 7.324 7.423 7.225 7.423 11,115 7.3147 1.35%
2009-08-19 0 0.370 0.365 0.370 0.365 0.380 1,436,000 536,800 0.3738 7.324 7.225 7.324 7.225 7.522 72,548 7.3992 -1.33%
2009-08-18 0 0.375 0.365 0.375 0.360 0.375 1,012,000 369,640 0.3653 7.423 7.225 7.423 7.126 7.423 51,127 7.2298 1.35%
2009-08-17 0 0.370 0.370 0.375 0.370 0.390 1,327,000 499,990 0.3768 7.324 7.324 7.423 7.324 7.720 67,041 7.4580 -7.50%
2009-08-14 0 0.400 0.395 0.400 0.395 0.405 3,846,400 1,538,704 0.4000 7.918 7.819 7.918 7.819 8.016 194,323 7.9183 -1.23%
2009-08-13 0 0.405 0.405 0.410 0.395 0.425 7,083,400 2,903,640 0.4099 8.016 8.016 8.115 7.819 8.412 357,859 8.1139 2.53%
2009-08-12 0 0.395 0.390 0.395 0.390 0.395 6,868,000 2,688,100 0.3914 7.819 7.720 7.819 7.720 7.819 346,977 7.7472 -1.25%
2009-08-11 0 0.400 0.400 0.405 0.390 0.405 3,510,200 1,396,216 0.3978 7.918 7.918 8.016 7.720 8.016 177,338 7.8732 1.27%
2009-08-10 0 0.395 0.395 0.400 0.380 0.400 4,445,550 1,722,685 0.3875 7.819 7.819 7.918 7.522 7.918 224,593 7.6703 3.95%
2009-08-07 0 0.380 0.380 0.385 0.380 0.385 8,296,560 3,162,490 0.3812 7.522 7.522 7.621 7.522 7.621 419,149 7.5450 -2.56%
2009-08-06 0 0.390 0.390 0.395 0.380 0.395 6,491,280 2,521,641 0.3885 7.720 7.720 7.819 7.522 7.819 327,945 7.6892 -1.27%
2009-08-05 0 0.395 0.385 0.395 0.385 0.410 7,607,276 3,011,863 0.3959 7.819 7.621 7.819 7.621 8.115 384,326 7.8367 -2.47%
2009-08-04 0 0.405 0.400 0.410 0.400 0.420 6,148,310 2,517,659 0.4095 8.016 7.918 8.115 7.918 8.313 310,618 8.1053 -2.41%
2009-08-03 0 0.415 0.410 0.415 0.365 0.415 9,131,770 3,619,008 0.3963 8.214 8.115 8.214 7.225 8.214 461,345 7.8445 9.21%
2009-07-31 0 0.380 0.375 0.380 0.370 0.385 4,304,900 1,632,524 0.3792 7.522 7.423 7.522 7.324 7.621 217,487 7.5063 1.33%
2009-07-30 0 0.375 0.370 0.375 0.365 0.375 3,656,000 1,346,600 0.3683 7.423 7.324 7.423 7.225 7.423 184,704 7.2906 1.35%
2009-07-29 0 0.370 0.365 0.375 0.360 0.390 2,969,800 1,112,538 0.3746 7.324 7.225 7.423 7.126 7.720 150,037 7.4151 -3.90%
2009-07-28 0 0.385 0.385 0.390 0.370 0.385 4,045,000 1,535,377 0.3796 7.621 7.621 7.720 7.324 7.621 204,357 7.5132 2.67%
2009-07-27 0 0.375 0.370 0.375 0.350 0.375 6,735,020 2,439,092 0.3622 7.423 7.324 7.423 6.928 7.423 340,259 7.1683 7.14%
2009-07-24 0 0.350 0.350 0.355 0.350 0.360 3,802,400 1,337,792 0.3518 6.928 6.928 7.027 6.928 7.126 192,100 6.9640 0.00%
2009-07-23 0 0.350 0.350 0.355 0.340 0.355 3,111,000 1,085,150 0.3488 6.928 6.928 7.027 6.730 7.027 157,170 6.9043 1.45%
2009-07-22 0 0.345 0.345 0.350 0.340 0.350 3,843,280 1,330,902 0.3463 6.829 6.829 6.928 6.730 6.928 194,166 6.8545 0.00%
2009-07-21 0 0.345 0.345 0.350 0.345 0.350 5,268,000 1,819,860 0.3455 6.829 6.829 6.928 6.829 6.928 266,144 6.8379 -1.43%
2009-07-20 0 0.350 0.345 0.350 0.340 0.350 5,101,200 1,777,160 0.3484 6.928 6.829 6.928 6.730 6.928 257,717 6.8958 1.45%
2009-07-17 0 0.345 0.340 0.345 0.340 0.350 4,456,100 1,526,252 0.3425 6.829 6.730 6.829 6.730 6.928 225,126 6.7795 1.47%
2009-07-16 0 0.340 0.330 0.345 0.330 0.355 6,716,630 2,299,282 0.3423 6.730 6.532 6.829 6.532 7.027 339,330 6.7760 -1.45%
2009-07-15 0 0.345 0.345 0.350 0.320 0.350 8,164,610 2,677,135 0.3279 6.829 6.829 6.928 6.334 6.928 412,483 6.4903 7.81%
2009-07-14 0 0.320 0.320 0.325 0.315 0.325 2,710,050 867,355 0.3201 6.334 6.334 6.433 6.235 6.433 136,914 6.3350 0.00%
2009-07-13 0 0.320 0.315 0.320 0.315 0.330 3,004,000 971,310 0.3233 6.334 6.235 6.334 6.235 6.532 151,765 6.4001 -1.54%
2009-07-10 0 0.325 0.320 0.325 0.310 0.325 3,400,000 1,072,100 0.3153 6.433 6.334 6.433 6.136 6.433 171,771 6.2415 0.00%
2009-07-09 0 0.325 0.320 0.325 0.325 0.330 1,124,000 366,520 0.3261 6.433 6.334 6.433 6.433 6.532 56,785 6.4545 -1.52%
2009-07-08 0 0.330 0.320 0.330 0.310 0.330 3,072,100 989,889 0.3222 6.532 6.334 6.532 6.136 6.532 155,205 6.3779 3.13%
2009-07-07 0 0.320 0.320 0.325 0.315 0.335 2,160,000 706,360 0.3270 6.334 6.334 6.433 6.235 6.631 109,125 6.4729 0.00%
2009-07-06 0 0.320 0.310 0.320 0.305 0.320 285,232 90,514 0.3173 6.334 6.136 6.334 6.037 6.334 14,410 6.2813 0.00%
2009-07-03 0 0.320 0.315 0.320 0.300 0.320 3,852,000 1,192,580 0.3096 6.334 6.235 6.334 5.938 6.334 194,606 6.1282 3.23%
2009-07-02 0 0.310 0.310 0.315 0.310 0.320 1,588,000 498,680 0.3140 6.136 6.136 6.235 6.136 6.334 80,227 6.2159 -3.12%
2009-06-30 0 0.320 0.320 0.325 0.320 0.330 4,645,600 1,510,936 0.3252 6.334 6.334 6.433 6.334 6.532 234,700 6.4377 -3.03%
2009-06-29 0 0.330 0.330 0.340 0.330 0.345 6,768,000 2,260,020 0.3339 6.532 6.532 6.730 6.532 6.829 341,925 6.6097 -5.71%
2009-06-26 0 0.350 0.340 0.350 0.335 0.355 14,532,110 4,993,789 0.3436 6.928 6.730 6.928 6.631 7.027 734,174 6.8019 4.48%
2009-06-25 0 0.335 0.325 0.335 0.315 0.340 11,176,950 3,609,756 0.3230 6.631 6.433 6.631 6.235 6.730 564,669 6.3927 -1.47%
2009-06-24 0 0.340 0.335 0.340 0.320 0.370 45,043,070 15,474,949 0.3436 6.730 6.631 6.730 6.334 7.324 2,275,613 6.8003 17.24%
2009-06-23 0 0.290 0.285 0.290 0.270 0.290 2,907,600 813,680 0.2798 5.740 5.641 5.740 5.344 5.740 146,894 5.5392 0.00%
2009-06-22 0 0.290 0.290 0.295 0.290 0.300 3,405,200 999,770 0.2936 5.740 5.740 5.839 5.740 5.938 172,034 5.8115 -1.69%
2009-06-19 0 0.295 0.290 0.295 0.270 0.300 3,940,000 1,117,020 0.2835 5.839 5.740 5.839 5.344 5.938 199,052 5.6117 7.27%
2009-06-18 0 0.275 0.275 0.280 0.270 0.275 1,778,500 481,705 0.2708 5.443 5.443 5.542 5.344 5.443 89,851 5.3611 0.00%
2009-06-17 0 0.275 0.275 0.280 0.275 0.280 848,000 234,920 0.2770 5.443 5.443 5.542 5.443 5.542 42,842 5.4834 -1.79%
2009-06-16 0 0.280 0.280 0.285 0.270 0.295 1,496,000 416,440 0.2784 5.542 5.542 5.641 5.344 5.839 75,579 5.5100 -3.45%
2009-06-15 0 0.290 0.290 0.295 0.285 0.310 3,818,120 1,122,563 0.2940 5.740 5.740 5.839 5.641 6.136 192,895 5.8196 -4.92%
2009-06-12 0 0.305 0.300 0.310 0.275 0.330 10,635,280 3,196,968 0.3006 6.037 5.938 6.136 5.443 6.532 537,303 5.9500 15.09%
2009-06-11 0 0.265 0.265 0.280 0.265 0.275 1,628,000 441,580 0.2712 5.245 5.245 5.542 5.245 5.443 82,248 5.3689 0.00%
2009-06-10 0 0.265 0.260 0.270 0.260 0.265 3,083,170 805,261 0.2612 5.245 5.146 5.344 5.146 5.245 155,764 5.1697 0.00%
2009-06-09 0 0.265 0.265 0.270 0.260 0.270 2,694,860 712,501 0.2644 5.245 5.245 5.344 5.146 5.344 136,147 5.2333 -1.85%
2009-06-08 0 0.270 0.265 0.270 0.265 0.275 1,362,920 364,471 0.2674 5.344 5.245 5.344 5.245 5.443 68,856 5.2932 1.89%
2009-06-05 0 0.265 0.265 0.270 0.265 0.275 3,448,000 924,040 0.2680 5.245 5.245 5.344 5.245 5.443 174,196 5.3046 -1.85%
2009-06-04 0 0.270 0.270 0.275 0.270 0.270 407,280 109,900 0.2698 5.344 5.344 5.443 5.344 5.344 20,576 5.3411 -3.57%
2009-06-03 0 0.280 0.280 0.290 0.265 0.290 4,564,000 1,250,780 0.2741 5.542 5.542 5.740 5.245 5.740 230,577 5.4246 3.70%
2009-06-02 0 0.270 0.265 0.270 0.265 0.270 2,144,000 572,140 0.2669 5.344 5.245 5.344 5.245 5.344 108,317 5.2821 1.89%
2009-06-01 0 0.265 0.265 0.270 0.260 0.270 1,296,000 342,760 0.2645 5.245 5.245 5.344 5.146 5.344 65,475 5.2350 -3.64%
2009-05-29 0 0.275 0.270 0.275 0.260 0.275 1,688,070 448,258 0.2655 5.443 5.344 5.443 5.146 5.443 85,283 5.2561 3.77%
2009-05-27 0 0.265 0.270 0.275 0.260 0.275 1,450,100 388,355 0.2678 5.245 5.344 5.443 5.146 5.443 73,260 5.3010 -3.64%
2009-05-26 0 0.275 0.270 0.275 0.260 0.275 1,076,000 289,400 0.2690 5.443 5.344 5.443 5.146 5.443 54,360 5.3237 5.77%
2009-05-25 0 0.260 0.260 0.270 0.260 0.275 917,400 244,510 0.2665 5.146 5.146 5.344 5.146 5.443 46,348 5.2755 -7.14%
2009-05-22 0 0.280 0.275 0.285 0.270 0.285 2,658,000 739,810 0.2783 5.542 5.443 5.641 5.344 5.641 134,284 5.5093 -3.45%
2009-05-21 0 0.290 0.290 0.295 0.285 0.285 1,082,802 308,529 0.2849 5.740 5.740 5.839 5.641 5.641 54,704 5.6400 1.75%
2009-05-20 0 0.285 0.285 0.290 0.280 0.290 3,235,600 915,314 0.2829 5.641 5.641 5.740 5.542 5.740 163,465 5.5994 0.00%
2009-05-19 0 0.285 0.280 0.285 0.280 0.290 3,527,000 1,007,610 0.2857 5.641 5.542 5.641 5.542 5.740 178,187 5.6548 3.64%
2009-05-18 0 0.275 0.260 0.275 0.243 0.275 931,500 244,880 0.2629 5.443 5.146 5.443 4.810 5.443 47,060 5.2036 7.84%
2009-05-15 0 0.255 0.255 0.260 0.248 0.255 1,039,600 262,552 0.2526 5.047 5.047 5.146 4.909 5.047 52,521 4.9989 2.00%
2009-05-14 0 0.250 0.245 0.250 0.235 0.255 1,156,000 292,180 0.2528 4.948 4.849 4.948 4.652 5.047 58,402 5.0029 -1.96%
2009-05-13 0 0.255 0.260 0.265 0.255 0.265 2,088,000 546,160 0.2616 5.047 5.146 5.245 5.047 5.245 105,487 5.1775 0.00%
2009-05-12 0 0.255 0.240 0.255 0.255 0.255 540,000 137,700 0.2550 5.047 4.751 5.047 5.047 5.047 27,281 5.0474 0.00%
2009-05-11 0 0.255 0.244 0.255 0.238 0.255 440,410 109,618 0.2489 5.047 4.830 5.047 4.711 5.047 22,250 4.9267 2.82%
2009-05-08 0 0.248 0.233 0.250 0.233 0.248 550,380 133,767 0.2430 4.909 4.612 4.948 4.612 4.909 27,806 4.8108 3.33%
2009-05-07 0 0.240 0.240 0.250 0.240 0.260 671,000 167,582 0.2497 4.751 4.751 4.948 4.751 5.146 33,899 4.9435 -4.00%
2009-05-06 0 0.250 0.235 0.250 0.233 0.280 1,228,630 302,473 0.2462 4.948 4.652 4.948 4.612 5.542 62,071 4.8730 7.30%
2009-05-05 0 0.233 0.218 0.233 0.233 0.239 100,000 23,600 0.2360 4.612 4.315 4.612 4.612 4.731 5,052 4.6713 2.64%
2009-05-04 0 0.227 0.216 0.229 0.211 0.240 328,940 72,554 0.2206 4.493 4.275 4.533 4.176 4.751 16,618 4.3659 5.58%
2009-04-30 0 0.215 0.206 0.215 0.200 0.222 717,000 152,754 0.2130 4.256 4.078 4.256 3.959 4.394 36,223 4.2170 -3.15%
2009-04-29 0 0.222 0.222 0.230 0.217 0.230 1,096,770 242,791 0.2214 4.394 4.394 4.553 4.295 4.553 55,410 4.3817 -3.06%
2009-04-28 0 0.229 0.225 0.229 0.224 0.248 456,400 102,444 0.2245 4.533 4.454 4.533 4.434 4.909 23,058 4.4429 -6.53%
2009-04-27 0 0.245 0.243 0.245 0.240 0.275 1,961,000 482,562 0.2461 4.849 4.810 4.849 4.751 5.443 99,071 4.8709 -0.81%
2009-04-24 0 0.247 0.240 0.247 0.235 0.255 4,296,000 1,012,848 0.2358 4.889 4.751 4.889 4.652 5.047 217,037 4.6667 0.82%
2009-04-23 0 0.245 0.243 0.245 0.265 0.265 4,000 1,060 0.2650 4.849 4.810 4.849 5.245 5.245 202 5.2454 -2.00%
2009-04-22 0 0.250 0.249 0.250 0.240 0.260 2,301,000 574,852 0.2498 4.948 4.929 4.948 4.751 5.146 116,248 4.9450 1.21%
2009-04-21 0 0.247 0.245 0.247 0.238 0.255 3,008,000 726,804 0.2416 4.889 4.849 4.889 4.711 5.047 151,967 4.7827 -0.80%
2009-04-20 0 0.249 0.243 0.249 0.215 0.255 8,772,000 2,113,973 0.2410 4.929 4.810 4.929 4.256 5.047 443,169 4.7701 13.70%
2009-04-17 0 0.219 0.217 0.239 0.215 0.245 956,000 222,360 0.2326 4.335 4.295 4.731 4.256 4.849 48,298 4.6039 -10.25%
2009-04-16 0 0.244 0.244 0.245 0.234 0.250 6,821,460 1,664,535 0.2440 4.830 4.830 4.849 4.632 4.948 344,626 4.8300 5.63%
2009-04-15 0 0.231 0.230 0.231 0.200 0.235 9,966,650 2,230,547 0.2238 4.572 4.553 4.572 3.959 4.652 503,523 4.4299 17.86%
2009-04-14 0 0.196 0.193 0.200 0.180 0.205 4,445,600 870,223 0.1957 3.880 3.820 3.959 3.563 4.058 224,595 3.8746 10.11%
2009-04-09 0 0.178 0.175 0.179 0.169 0.178 842,000 148,000 0.1758 3.523 3.464 3.543 3.345 3.523 42,539 3.4792 5.95%
2009-04-08 0 0.168 0.165 0.170 0.163 0.168 1,208,000 199,892 0.1655 3.325 3.266 3.365 3.226 3.325 61,029 3.2754 0.00%
2009-04-07 0 0.168 0.168 0.170 0.165 0.170 1,200,000 201,276 0.1677 3.325 3.325 3.365 3.266 3.365 60,625 3.3200 0.00%
2009-04-06 0 0.168 0.163 0.168 0.165 0.168 2,128,000 351,900 0.1654 3.325 3.226 3.325 3.266 3.325 107,508 3.2732 3.07%
2009-04-03 0 0.163 0.163 0.167 0.163 0.165 1,408,000 230,776 0.1639 3.226 3.226 3.306 3.226 3.266 71,133 3.2443 0.00%
2009-04-02 0 0.163 0.160 0.163 0.160 0.166 2,084,000 340,964 0.1636 3.226 3.167 3.226 3.167 3.286 105,285 3.2385 2.52%
2009-04-01 0 0.159 0.153 0.159 0.150 0.159 448,000 68,212 0.1523 3.147 3.028 3.147 2.969 3.147 22,633 3.0138 3.25%
2009-03-31 0 0.154 0.152 0.154 0.150 0.159 7,792,000 1,189,224 0.1526 3.048 3.009 3.048 2.969 3.147 393,658 3.0210 0.65%
2009-03-30 0 0.153 0.150 0.154 0.140 0.159 8,848,000 1,350,610 0.1526 3.028 2.969 3.048 2.771 3.147 447,008 3.0214 3.38%
2009-03-27 0 0.148 0.146 0.150 0.148 0.155 488,000 73,780 0.1512 2.929 2.890 2.969 2.929 3.068 24,654 2.9926 -0.67%
2009-03-26 0 0.149 0.144 0.149 0.143 0.149 7,956,000 1,160,340 0.1458 2.949 2.850 2.949 2.831 2.949 401,944 2.8868 7.19%
2009-03-25 0 0.139 0.139 0.144 0.139 0.144 6,344,000 904,048 0.1425 2.751 2.751 2.850 2.751 2.850 320,504 2.8207 -2.80%
2009-03-24 0 0.143 0.140 0.143 0.139 0.146 5,831,400 834,562 0.1431 2.831 2.771 2.831 2.751 2.890 294,607 2.8328 2.14%
2009-03-23 0 0.140 0.141 0.142 0.139 0.148 2,833,000 400,234 0.1413 2.771 2.791 2.811 2.751 2.929 143,126 2.7964 -2.10%
2009-03-20 0 0.143 0.139 0.145 0.138 0.143 1,672,000 242,172 0.1448 2.831 2.751 2.870 2.732 2.831 84,471 2.8669 -4.03%
2009-03-19 0 0.149 0.139 0.148 0.140 0.149 9,596,000 1,412,428 0.1472 2.949 2.751 2.929 2.771 2.949 484,798 2.9134 3.47%
2009-03-18 0 0.144 0.144 0.149 0.141 0.144 200,000 28,668 0.1433 2.850 2.850 2.949 2.791 2.850 10,104 2.8372 -6.49%
2009-03-17 0 0.154 0.154 0.155 0.138 0.146 3,840,000 541,644 0.1411 3.048 3.048 3.068 2.732 2.890 194,000 2.7920 10.00%
2009-03-16 0 0.140 0.140 0.145 0.140 0.140 28,000 3,920 0.1400 2.771 2.771 2.870 2.771 2.771 1,415 2.7711 -3.45%
2009-03-13 0 0.145 0.145 0.155 0.145 0.150 632,000 92,788 0.1468 2.870 2.870 3.068 2.870 2.969 31,929 2.9061 -3.33%
2009-03-12 0 0.150 0.146 0.152 0.150 0.152 116,800 17,730 0.1518 2.969 2.890 3.009 2.969 3.009 5,901 3.0047 -1.32%
2009-03-11 0 0.152 0.154 0.155 - - 0 0 - 3.009 3.048 3.068 - - 0 - 0.66%
2009-03-10 0 0.151 0.146 0.153 0.140 0.151 12,819,000 1,863,420 0.1454 2.989 2.890 3.028 2.771 2.989 647,627 2.8773 2.72%
2009-03-09 0 0.147 0.130 0.147 0.149 0.149 16,000 2,384 0.1490 2.910 2.573 2.910 2.949 2.949 808 2.9493 2.08%
2009-03-06 0 0.144 0.133 0.144 0.145 0.145 120,000 17,400 0.1450 2.850 2.633 2.850 2.870 2.870 6,062 2.8701 -4.00%
2009-03-05 0 0.150 0.140 0.150 0.140 0.150 64,000 9,000 0.1406 2.969 2.771 2.969 2.771 2.969 3,233 2.7835 4.90%
2009-03-04 0 0.143 0.138 0.143 0.138 0.143 310,000 43,260 0.1395 2.831 2.732 2.831 2.732 2.831 15,661 2.7622 3.62%
2009-03-03 0 0.138 0.135 0.139 0.130 0.139 356,000 48,648 0.1367 2.732 2.672 2.751 2.573 2.751 17,985 2.7049 -1.43%
2009-03-02 0 0.140 0.131 0.140 0.142 0.142 300,000 42,600 0.1420 2.771 2.593 2.771 2.811 2.811 15,156 2.8107 -5.41%
2009-02-27 0 0.148 0.146 0.149 - - 1,939 233 0.1202 2.929 2.890 2.949 - - 98 2.3785 -3.27%
2009-02-26 0 0.153 0.152 0.155 0.150 0.155 764,400 116,021 0.1518 3.028 3.009 3.068 2.969 3.068 38,618 3.0043 -1.92%
2009-02-25 0 0.156 0.155 0.156 0.156 0.156 300,000 46,800 0.1560 3.088 3.068 3.088 3.088 3.088 15,156 3.0878 -1.89%
2009-02-24 0 0.159 0.159 0.160 0.150 0.159 206,000 31,076 0.1509 3.147 3.147 3.167 2.969 3.147 10,407 2.9860 -0.63%
2009-02-23 0 0.160 0.160 0.162 0.160 0.162 372,000 60,168 0.1617 3.167 3.167 3.207 3.167 3.207 18,794 3.2015 -1.84%
2009-02-20 0 0.163 0.163 0.167 0.163 0.175 984,000 163,620 0.1663 3.226 3.226 3.306 3.226 3.464 49,712 3.2913 -5.23%
2009-02-19 0 0.172 0.174 0.179 0.170 0.172 936,000 160,228 0.1712 3.405 3.444 3.543 3.365 3.405 47,287 3.3884 -4.44%
2009-02-18 0 0.180 0.172 0.180 0.180 0.185 292,000 53,384 0.1828 3.563 3.405 3.563 3.563 3.662 14,752 3.6187 -1.64%
2009-02-17 0 0.183 0.172 0.184 - - 0 0 - 3.622 3.405 3.642 - - 0 - 0.00%
2009-02-16 0 0.188 0.187 0.193 0.187 0.195 1,482,000 283,892 0.1916 3.622 3.603 3.719 3.603 3.757 76,918 3.6909 0.53%
2009-02-13 0 0.187 0.184 0.187 0.180 0.187 1,156,000 208,304 0.1802 3.603 3.545 3.603 3.468 3.603 59,998 3.4719 -1.06%
2009-02-12 0 0.189 0.180 0.189 0.183 0.189 373,000 69,304 0.1858 3.642 3.468 3.642 3.526 3.642 19,359 3.5799 -1.56%
2009-02-11 0 0.192 0.183 0.192 0.183 0.197 260,000 50,028 0.1924 3.699 3.526 3.699 3.526 3.796 13,494 3.7073 -4.00%
2009-02-10 0 0.200 0.190 0.200 0.190 0.205 2,112,000 411,208 0.1947 3.853 3.661 3.853 3.661 3.950 109,615 3.7514 -2.44%
2009-02-09 0 0.205 0.198 0.205 0.195 0.213 1,834,000 372,786 0.2033 3.950 3.815 3.950 3.757 4.104 95,187 3.9164 3.02%
2009-02-06 0 0.199 0.183 0.199 0.176 0.199 3,884,000 723,676 0.1863 3.834 3.526 3.834 3.391 3.834 201,584 3.5899 8.15%
2009-02-05 0 0.184 0.184 0.185 0.176 0.184 3,907,230 701,183 0.1795 3.545 3.545 3.564 3.391 3.545 202,790 3.4577 3.95%
2009-02-04 0 0.177 0.173 0.180 0.163 0.181 5,914,200 1,011,483 0.1710 3.410 3.333 3.468 3.141 3.487 306,954 3.2952 12.03%
2009-02-03 0 0.158 0.156 0.159 0.158 0.159 452,000 71,528 0.1582 3.044 3.006 3.064 3.044 3.064 23,459 3.0490 0.00%
2009-02-02 0 0.158 0.155 0.158 0.154 0.158 600,000 93,620 0.1560 3.044 2.986 3.044 2.967 3.044 31,141 3.0064 3.27%
2009-01-30 0 0.153 0.153 0.155 0.151 0.155 380,600 58,010 0.1524 2.948 2.948 2.986 2.909 2.986 19,754 2.9367 -1.29%
2009-01-29 0 0.155 0.155 0.157 0.155 0.156 400,000 62,220 0.1556 2.986 2.986 3.025 2.986 3.006 20,760 2.9970 1.31%
2009-01-23 0 0.153 0.153 0.154 0.150 0.154 964,000 146,576 0.1520 2.948 2.948 2.967 2.890 2.967 50,033 2.9296 -1.92%
2009-01-22 0 0.156 0.152 0.156 0.151 0.157 792,000 122,408 0.1546 3.006 2.929 3.006 2.909 3.025 41,106 2.9779 -1.27%
2009-01-21 0 0.158 0.154 0.158 0.153 0.165 620,000 98,648 0.1591 3.044 2.967 3.044 2.948 3.179 32,179 3.0656 -5.95%
2009-01-20 0 0.168 0.168 0.170 0.168 0.175 2,952,000 505,492 0.1712 3.237 3.237 3.275 3.237 3.372 153,212 3.2993 -6.15%
2009-01-19 0 0.179 0.168 0.179 0.159 0.200 4,832,200 804,256 0.1664 3.449 3.237 3.449 3.064 3.853 250,797 3.2068 20.95%
2009-01-16 0 0.148 0.148 0.155 0.148 0.158 685,000 104,256 0.1522 2.852 2.852 2.986 2.852 3.044 35,552 2.9325 -1.99%
2009-01-15 0 0.151 0.144 0.151 0.143 0.151 680,000 100,428 0.1477 2.909 2.775 2.909 2.755 2.909 35,293 2.8456 -1.31%
2009-01-14 0 0.153 0.154 0.155 0.153 0.156 807,730 125,145 0.1549 2.948 2.967 2.986 2.948 3.006 41,922 2.9852 -1.29%
2009-01-13 0 0.155 0.155 0.159 0.155 0.160 1,076,000 169,952 0.1579 2.986 2.986 3.064 2.986 3.083 55,846 3.0432 -3.12%
2009-01-12 0 0.160 0.155 0.160 0.155 0.163 2,539,280 408,308 0.1608 3.083 2.986 3.083 2.986 3.141 131,792 3.0981 4.58%
2009-01-09 0 0.153 0.152 0.160 0.152 0.171 616,000 99,532 0.1616 2.948 2.929 3.083 2.929 3.295 31,971 3.1132 -11.56%
2009-01-08 0 0.173 0.160 0.175 0.170 0.180 1,157,000 201,084 0.1738 3.333 3.083 3.372 3.275 3.468 60,050 3.3486 0.00%
2009-01-07 0 0.173 0.169 0.173 0.166 0.175 5,126,000 872,053 0.1701 3.333 3.256 3.333 3.198 3.372 266,045 3.2778 6.13%
2009-01-06 0 0.163 0.162 0.163 0.149 0.166 3,556,000 561,112 0.1578 3.141 3.121 3.141 2.871 3.198 184,561 3.0403 8.67%
2009-01-05 0 0.150 0.142 0.150 0.135 0.150 3,389,000 488,296 0.1441 2.890 2.736 2.890 2.601 2.890 175,893 2.7761 11.11%
2009-01-02 0 0.135 0.132 0.137 0.130 0.135 1,597,000 213,732 0.1338 2.601 2.543 2.640 2.505 2.601 82,886 2.5786 3.85%
2008-12-31 0 0.130 0.130 0.135 0.130 0.130 266,054 34,736 0.1306 2.505 2.505 2.601 2.505 2.505 13,809 2.5155 -3.70%
2008-12-30 0 0.135 0.130 0.135 0.135 0.135 200,000 27,000 0.1350 2.601 2.505 2.601 2.601 2.601 10,380 2.6011 3.85%
2008-12-29 0 0.130 0.120 0.134 0.130 0.130 660,000 85,800 0.1300 2.505 2.312 2.582 2.505 2.505 34,255 2.5048 -2.99%
2008-12-24 0 0.134 0.127 0.134 - - 0 0 - 2.582 2.447 2.582 - - 0 - 0.00%
2008-12-23 0 0.134 0.120 0.136 0.134 0.134 832,000 111,488 0.1340 2.582 2.312 2.620 2.582 2.582 43,182 2.5818 -4.29%
2008-12-22 0 0.140 0.140 0.148 0.140 0.148 1,291,000 184,550 0.1430 2.697 2.697 2.852 2.697 2.852 67,004 2.7543 -0.71%
2008-12-19 0 0.141 0.141 0.144 0.140 0.145 2,328,000 332,484 0.1428 2.717 2.717 2.775 2.697 2.794 120,826 2.7518 1.44%
2008-12-18 0 0.139 0.133 0.140 0.139 0.139 388,000 53,932 0.1390 2.678 2.563 2.697 2.678 2.678 20,138 2.6782 0.00%
2008-12-17 0 0.139 0.134 0.139 0.133 0.140 500,000 69,300 0.1386 2.678 2.582 2.678 2.563 2.697 25,951 2.6705 2.96%
2008-12-16 0 0.135 0.135 0.140 0.135 0.140 280,000 39,120 0.1397 2.601 2.601 2.697 2.601 2.697 14,532 2.6919 -3.57%
2008-12-15 0 0.140 0.139 0.141 0.139 0.159 1,840,920 269,600 0.1464 2.697 2.678 2.717 2.678 3.064 95,546 2.8217 -0.71%
2008-12-12 0 0.141 0.140 0.142 0.140 0.145 1,784,000 254,176 0.1425 2.717 2.697 2.736 2.697 2.794 92,592 2.7451 -11.87%
2008-12-11 0 0.160 0.152 0.160 0.150 0.169 2,632,000 430,280 0.1635 3.083 2.929 3.083 2.890 3.256 136,604 3.1498 1.27%
2008-12-10 0 0.158 0.146 0.158 0.140 0.174 4,385,725 670,321 0.1528 3.044 2.813 3.044 2.697 3.353 227,624 2.9449 20.61%
2008-12-09 0 0.131 0.131 0.142 0.128 0.210 3,925,230 535,828 0.1365 2.524 2.524 2.736 2.466 4.046 203,724 2.6302 0.77%
2008-12-08 0 0.130 0.139 0.140 0.121 0.148 1,424,000 179,968 0.1264 2.505 2.678 2.697 2.331 2.852 73,907 2.4351 4.00%
2008-12-05 0 0.125 0.125 0.139 0.125 0.144 3,508,000 459,372 0.1309 2.408 2.408 2.678 2.408 2.775 182,069 2.5231 -6.72%
2008-12-04 0 0.134 0.122 0.134 0.123 0.148 3,748,000 502,784 0.1341 2.582 2.351 2.582 2.370 2.852 194,526 2.5847 4.69%
2008-12-03 0 0.128 0.121 0.128 0.110 0.144 2,690,000 324,198 0.1205 2.466 2.331 2.466 2.119 2.775 139,614 2.3221 15.32%
2008-12-02 0 0.111 0.111 0.114 0.104 0.116 1,488,000 158,784 0.1067 2.139 2.139 2.196 2.004 2.235 77,229 2.0560 0.91%
2008-12-01 0 0.110 0.110 0.116 0.098 0.124 3,046,400 339,316 0.1114 2.119 2.119 2.235 1.888 2.389 158,112 2.1461 14.58%
2008-11-28 0 0.096 0.096 0.099 0.093 0.098 953,000 90,781 0.0953 1.850 1.850 1.907 1.792 1.888 49,462 1.8354 -2.04%
2008-11-27 0 0.098 0.097 0.098 0.091 0.100 1,793,000 178,500 0.0996 1.888 1.869 1.888 1.753 1.927 93,059 1.9181 -6.67%
2008-11-26 0 0.105 0.100 0.105 0.100 0.105 58,400 5,996 0.1027 2.023 1.927 2.023 1.927 2.023 3,031 1.9782 5.00%
2008-11-25 0 0.100 0.100 0.107 0.100 0.108 1,440,520 150,295 0.1043 1.927 1.927 2.062 1.927 2.081 74,765 2.0102 -7.41%
2008-11-24 0 0.108 0.108 0.110 0.101 0.106 440,000 45,820 0.1041 2.081 2.081 2.119 1.946 2.042 22,837 2.0064 -3.57%
2008-11-21 0 0.112 0.103 0.110 0.100 0.112 2,440,000 268,836 0.1102 2.158 1.985 2.119 1.927 2.158 126,639 2.1229 -0.88%
2008-11-20 0 0.113 0.103 0.114 0.081 0.115 2,888,000 302,532 0.1048 2.177 1.985 2.196 1.561 2.216 149,891 2.0184 11.88%
2008-11-19 0 0.101 0.101 0.109 0.095 0.103 858,250 85,923 0.1001 1.946 1.946 2.100 1.830 1.985 44,544 1.9289 -1.94%
2008-11-18 0 0.103 0.110 0.114 0.103 0.105 922,630 96,518 0.1046 1.985 2.119 2.196 1.985 2.023 47,886 2.0156 -11.97%
2008-11-17 0 0.117 0.117 0.124 0.107 0.117 556,000 63,720 0.1146 2.254 2.254 2.389 2.062 2.254 28,857 2.2081 0.00%
2008-11-14 0 0.117 0.117 0.127 0.105 0.128 647,000 73,192 0.1131 2.254 2.254 2.447 2.023 2.466 33,580 2.1796 5.41%
2008-11-13 0 0.111 0.111 0.120 0.107 0.120 488,000 56,208 0.1152 2.139 2.139 2.312 2.062 2.312 25,328 2.2192 -7.50%
2008-11-12 0 0.120 0.110 0.120 - - 0 0 - 2.312 2.119 2.312 - - 0 - 0.00%
2008-11-11 0 0.120 0.113 0.120 0.110 0.123 540,000 65,416 0.1211 2.312 2.177 2.312 2.119 2.370 28,027 2.3341 -1.64%
2008-11-10 0 0.122 0.122 0.125 0.115 0.117 48,000 5,528 0.1152 2.351 2.351 2.408 2.216 2.254 2,491 2.2190 6.09%
2008-11-07 0 0.115 0.112 0.127 - - 0 0 - 2.216 2.158 2.447 - - 0 - 5.50%
2008-11-06 0 0.109 0.109 0.119 0.108 0.120 64,000 7,440 0.1163 2.100 2.100 2.293 2.081 2.312 3,322 2.2398 -15.50%
2008-11-05 0 0.129 0.118 0.130 0.112 0.120 108,200 12,786 0.1182 2.485 2.274 2.505 2.158 2.312 5,616 2.2768 4.03%
2008-11-04 0 0.124 0.118 0.124 0.110 0.132 484,000 60,980 0.1260 2.389 2.274 2.389 2.119 2.543 25,120 2.4275 5.08%
2008-11-03 0 0.118 0.112 0.126 0.105 0.134 1,036,000 123,368 0.1191 2.274 2.158 2.428 2.023 2.582 53,770 2.2944 2.61%
2008-10-31 0 0.115 0.115 0.116 0.108 0.116 376,000 43,408 0.1154 2.216 2.216 2.235 2.081 2.235 19,515 2.2244 0.00%
2008-10-30 0 0.115 0.102 0.115 0.102 0.115 213,000 23,696 0.1112 2.216 1.965 2.216 1.965 2.216 11,055 2.1435 11.65%
2008-10-29 0 0.103 0.103 0.116 0.102 0.120 224,000 25,908 0.1157 1.985 1.985 2.235 1.965 2.312 11,626 2.2285 -8.04%
2008-10-28 0 0.112 0.103 0.112 0.101 0.112 652,000 69,036 0.1059 2.158 1.985 2.158 1.946 2.158 33,840 2.0401 4.67%
2008-10-27 0 0.107 0.107 0.111 0.106 0.145 1,428,000 159,372 0.1116 2.062 2.062 2.139 2.042 2.794 74,115 2.1503 -33.54%
2008-10-24 0 0.161 0.113 0.161 0.111 0.161 4,090,250 509,474 0.1246 3.102 2.177 3.102 2.139 3.102 212,289 2.3999 13.38%
2008-10-23 0 0.142 0.128 0.143 0.120 0.160 5,412,750 717,284 0.1325 2.736 2.466 2.755 2.312 3.083 280,928 2.5533 6.77%
2008-10-22 0 0.133 0.133 0.137 0.132 0.165 776,250 111,491 0.1436 2.563 2.563 2.640 2.543 3.179 40,288 2.7673 -15.29%
2008-10-21 0 0.157 0.157 0.165 0.153 0.166 980,000 158,564 0.1618 3.025 3.025 3.179 2.948 3.198 50,863 3.1175 -13.74%
2008-10-20 0 0.182 0.166 0.183 0.170 0.192 1,539,000 284,123 0.1846 3.507 3.198 3.526 3.275 3.699 79,876 3.5571 -1.09%
2008-10-17 0 0.184 0.169 0.184 0.160 0.194 526,050 91,982 0.1749 3.545 3.256 3.545 3.083 3.738 27,303 3.3690 -0.54%
2008-10-16 0 0.185 0.167 0.185 0.154 0.198 2,442,730 416,573 0.1705 3.564 3.218 3.564 2.967 3.815 126,781 3.2858 -8.42%
2008-10-15 0 0.202 0.175 0.202 0.165 0.204 513,730 92,618 0.1803 3.892 3.372 3.892 3.179 3.931 26,663 3.4736 -3.81%
2008-10-14 0 0.210 0.172 0.210 0.180 0.220 364,000 71,896 0.1975 4.046 3.314 4.046 3.468 4.239 18,892 3.8056 9.37%
2008-10-13 0 0.192 0.182 0.192 0.172 0.193 1,127,600 212,654 0.1886 3.699 3.507 3.699 3.314 3.719 58,524 3.6336 18.52%
2008-10-10 0 0.162 0.162 0.179 0.161 0.197 2,119,600 368,567 0.1739 3.121 3.121 3.449 3.102 3.796 110,010 3.3503 -19.00%
2008-10-09 0 0.200 0.199 0.209 0.183 0.218 4,952,000 1,032,432 0.2085 3.853 3.834 4.027 3.526 4.200 257,015 4.0170 -7.83%
2008-10-08 0 0.217 0.213 0.221 0.210 0.230 528,000 117,064 0.2217 4.181 4.104 4.258 4.046 4.431 27,404 4.2718 -9.58%
2008-10-06 0 0.240 0.232 0.250 0.232 0.250 1,476,000 352,780 0.2390 4.624 4.470 4.817 4.470 4.817 76,606 4.6051 0.00%
2008-10-03 0 0.240 0.240 0.250 0.220 0.245 1,332,000 314,372 0.2360 4.624 4.624 4.817 4.239 4.721 69,132 4.5474 2.13%
2008-10-02 0 0.235 0.235 0.241 0.224 0.240 1,238,050 293,964 0.2374 4.528 4.528 4.643 4.316 4.624 64,256 4.5749 0.00%
2008-09-30 0 0.235 0.230 0.239 0.222 0.235 1,359,800 311,818 0.2293 4.528 4.431 4.605 4.277 4.528 70,575 4.4182 0.00%
2008-09-29 0 0.235 0.215 0.235 - - 0 0 - 4.528 4.142 4.528 - - 0 - -2.08%
2008-09-26 0 0.240 0.230 0.240 0.239 0.240 240,000 57,380 0.2391 4.624 4.431 4.624 4.605 4.624 12,456 4.6065 1.27%
2008-09-25 0 0.237 0.232 0.240 0.231 0.238 1,274,050 301,697 0.2368 4.566 4.470 4.624 4.451 4.586 66,125 4.5625 0.42%
2008-09-24 0 0.236 0.234 0.236 0.225 0.236 1,680,000 393,716 0.2344 4.547 4.509 4.547 4.335 4.547 87,194 4.5154 7.27%
2008-09-23 0 0.220 0.221 0.238 0.215 0.230 600,000 133,448 0.2224 4.239 4.258 4.586 4.142 4.431 31,141 4.2853 -4.76%
2008-09-22 0 0.231 0.221 0.239 0.219 0.250 1,125,200 266,588 0.2369 4.451 4.258 4.605 4.220 4.817 58,399 4.5649 -5.33%
2008-09-19 0 0.244 0.236 0.244 0.230 0.245 1,593,000 381,246 0.2393 4.701 4.547 4.701 4.431 4.721 82,679 4.6112 1.67%
2008-09-18 0 0.240 0.240 0.249 0.208 0.249 1,705,230 397,018 0.2328 4.624 4.624 4.798 4.008 4.798 88,503 4.4859 5.73%
2008-09-17 0 0.227 0.227 0.233 0.227 0.240 946,780 222,204 0.2347 4.374 4.374 4.489 4.374 4.624 49,139 4.5219 -7.35%
2008-09-16 0 0.245 0.245 0.250 0.230 0.245 2,616,000 631,160 0.2413 4.721 4.721 4.817 4.431 4.721 135,773 4.6486 -2.00%
2008-09-12 0 0.250 0.245 0.255 0.250 0.260 645,400 163,329 0.2531 4.817 4.721 4.913 4.817 5.010 33,497 4.8759 0.00%
2008-09-11 0 0.250 0.250 0.265 0.245 0.250 1,239,800 305,413 0.2463 4.817 4.817 5.106 4.721 4.817 64,347 4.7463 0.00%
2008-09-10 0 0.250 0.250 0.295 0.245 0.248 899,580 221,113 0.2458 4.817 4.817 5.684 4.721 4.778 46,689 4.7358 0.00%
2008-09-09 0 0.250 0.245 0.250 0.250 0.250 1,555,570 388,839 0.2500 4.817 4.721 4.817 4.817 4.817 80,736 4.8162 0.00%
2008-09-08 0 0.250 0.245 0.255 0.245 0.250 1,041,000 257,890 0.2477 4.817 4.721 4.913 4.721 4.817 54,029 4.7732 0.00%
2008-09-05 0 0.250 0.245 0.260 0.240 0.250 1,292,000 317,772 0.2460 4.817 4.721 5.010 4.624 4.817 67,056 4.7389 0.00%
2008-09-04 0 0.250 0.246 0.255 0.240 0.250 1,074,800 267,364 0.2488 4.817 4.740 4.913 4.624 4.817 55,783 4.7929 0.00%
2008-09-03 0 0.250 0.245 0.265 0.242 0.255 5,614,000 1,388,290 0.2473 4.817 4.721 5.106 4.663 4.913 291,373 4.7646 -1.96%
2008-09-02 0 0.255 0.250 0.260 0.245 0.255 1,808,000 455,500 0.2519 4.913 4.817 5.010 4.721 4.913 93,837 4.8541 0.00%
2008-09-01 0 0.255 0.250 0.265 0.250 0.255 820,000 208,300 0.2540 4.913 4.817 5.106 4.817 4.913 42,559 4.8944 -3.77%
2008-08-29 0 0.265 0.265 0.290 0.255 0.265 632,000 164,120 0.2597 5.106 5.106 5.588 4.913 5.106 32,802 5.0034 -7.02%
2008-08-28 0 0.285 0.255 0.285 0.246 0.285 1,124,000 283,328 0.2521 5.491 4.913 5.491 4.740 5.491 58,337 4.8568 11.76%
2008-08-27 0 0.255 0.255 0.270 0.250 0.260 652,000 165,260 0.2535 4.913 4.913 5.202 4.817 5.010 33,840 4.8836 -1.92%
2008-08-26 0 0.260 0.260 0.300 0.240 0.260 1,461,000 369,756 0.2531 5.010 5.010 5.780 4.624 5.010 75,828 4.8763 -3.70%
2008-08-25 0 0.270 0.265 0.275 0.265 0.270 243,600 64,902 0.2664 5.202 5.106 5.299 5.106 5.202 12,643 5.1334 3.85%
2008-08-21 0 0.260 0.260 0.275 0.247 0.270 946,200 246,709 0.2607 5.010 5.010 5.299 4.759 5.202 49,109 5.0237 -7.14%
2008-08-20 0 0.280 0.280 0.290 0.270 0.285 132,000 37,440 0.2836 5.395 5.395 5.588 5.202 5.491 6,851 5.4649 -1.75%
2008-08-19 0 0.285 0.275 0.290 - - 0 0 - 5.491 5.299 5.588 - - 0 - 0.00%
2008-08-18 0 0.285 0.275 0.285 0.275 0.285 55,400 15,430 0.2785 5.491 5.299 5.491 5.299 5.491 2,875 5.3663 1.79%
2008-08-15 0 0.280 0.280 0.305 0.280 0.285 252,000 71,560 0.2840 5.395 5.395 5.877 5.395 5.491 13,079 5.4713 -3.45%
2008-08-14 0 0.290 0.290 0.305 0.275 0.280 84,000 23,300 0.2774 5.588 5.588 5.877 5.299 5.395 4,360 5.3444 3.57%
2008-08-13 0 0.280 0.280 0.300 0.275 0.280 330,000 92,230 0.2795 5.395 5.395 5.780 5.299 5.395 17,127 5.3849 0.00%
2008-08-12 0 0.280 0.280 0.300 0.280 0.295 359,280 103,926 0.2893 5.395 5.395 5.780 5.395 5.684 18,647 5.5733 -5.08%
2008-08-11 0 0.295 0.295 0.300 0.295 0.305 1,118,800 336,959 0.3012 5.684 5.684 5.780 5.684 5.877 58,067 5.8029 -3.28%
2008-08-08 0 0.305 0.295 0.310 - - 0 0 - 5.877 5.684 5.973 - - 0 - 0.00%
2008-08-07 0 0.305 0.305 0.310 0.300 0.305 316,000 95,480 0.3022 5.877 5.877 5.973 5.780 5.877 16,401 5.8217 -1.61%
2008-08-05 0 0.310 0.300 0.310 0.295 0.310 140,000 41,980 0.2999 5.973 5.780 5.973 5.684 5.973 7,266 5.7775 3.33%
2008-08-04 0 0.300 0.300 0.315 0.300 0.305 307,050 92,569 0.3015 5.780 5.780 6.069 5.780 5.877 15,936 5.8087 -1.64%
2008-08-01 0 0.305 0.305 0.310 0.305 0.315 492,000 150,300 0.3055 5.877 5.877 5.973 5.877 6.069 25,535 5.8860 -7.58%
2008-07-31 0 0.330 0.300 0.330 0.290 0.345 528,000 159,120 0.3014 6.358 5.780 6.358 5.588 6.647 27,404 5.8065 10.00%
2008-07-30 0 0.300 0.300 0.310 0.295 0.300 112,000 33,540 0.2995 5.780 5.780 5.973 5.684 5.780 5,813 5.7699 0.00%
2008-07-29 0 0.300 0.300 0.310 - - 0 0 - 5.780 5.780 5.973 - - 0 - 0.00%
2008-07-28 0 0.300 0.300 0.305 - - 0 0 - 5.780 5.780 5.877 - - 0 - 1.69%
2008-07-25 0 0.295 0.295 0.305 0.290 0.300 161,000 47,610 0.2957 5.684 5.684 5.877 5.588 5.780 8,356 5.6976 -1.67%
2008-07-24 0 0.300 0.300 0.310 0.300 0.315 148,000 45,220 0.3055 5.780 5.780 5.973 5.780 6.069 7,681 5.8870 0.00%
2008-07-23 0 0.300 0.300 0.305 0.300 0.315 188,000 59,060 0.3141 5.780 5.780 5.877 5.780 6.069 9,757 6.0528 0.00%
2008-07-22 0 0.300 0.300 0.305 0.295 0.295 112,001 34,540 0.3084 5.780 5.780 5.877 5.684 5.684 5,813 5.9419 -3.23%
2008-07-21 0 0.310 0.300 0.310 0.290 0.310 524,000 159,380 0.3042 5.973 5.780 5.973 5.588 5.973 27,196 5.8604 3.33%
2008-07-18 0 0.305 0.305 0.310 0.295 0.305 405,000 123,260 0.3043 5.780 5.780 5.875 5.591 5.780 21,370 5.7678 -3.17%
2008-07-17 0 0.315 0.300 0.315 0.300 0.315 501,000 152,440 0.3043 5.970 5.685 5.970 5.685 5.970 26,436 5.7664 1.61%
2008-07-16 0 0.310 0.295 0.310 0.300 0.310 516,000 155,360 0.3011 5.875 5.591 5.875 5.685 5.875 27,227 5.7060 6.90%
2008-07-15 0 0.290 0.290 0.305 0.285 0.300 452,000 136,300 0.3015 5.496 5.496 5.780 5.401 5.685 23,850 5.7148 -6.45%
2008-07-14 0 0.310 0.290 0.320 0.310 0.310 520,000 161,200 0.3100 5.875 5.496 6.064 5.875 5.875 27,438 5.8750 0.00%
2008-07-11 0 0.310 0.300 0.310 0.300 0.310 62,600 18,820 0.3006 5.875 5.685 5.875 5.685 5.875 3,303 5.6976 0.00%
2008-07-10 0 0.310 0.300 0.310 0.310 0.325 222,000 68,980 0.3107 5.875 5.685 5.875 5.875 6.159 11,714 5.8886 -1.59%
2008-07-09 0 0.315 0.305 0.315 0.300 0.315 358,920 111,143 0.3097 5.970 5.780 5.970 5.685 5.970 18,939 5.8685 5.00%
2008-07-08 0 0.300 0.295 0.300 0.290 0.310 729,000 218,690 0.3000 5.685 5.591 5.685 5.496 5.875 38,467 5.6852 0.00%
2008-07-07 0 0.300 0.300 0.305 0.300 0.305 498,150 151,593 0.3043 5.685 5.685 5.780 5.685 5.780 26,285 5.7672 -1.64%
2008-07-04 0 0.305 0.305 0.320 0.300 0.310 450,000 137,940 0.3065 5.780 5.780 6.064 5.685 5.875 23,745 5.8093 0.00%
2008-07-03 0 0.305 0.300 0.305 0.300 0.310 850,570 260,332 0.3061 5.780 5.685 5.780 5.685 5.875 44,881 5.8004 -3.17%
2008-07-02 0 0.315 0.305 0.330 0.310 0.350 1,124,000 357,520 0.3181 5.970 5.780 6.254 5.875 6.633 59,309 6.0281 -3.08%
2008-06-30 0 0.325 0.325 0.330 0.320 0.335 604,400 197,580 0.3269 6.159 6.159 6.254 6.064 6.349 31,892 6.1953 0.00%
2008-06-27 0 0.325 0.325 0.330 0.320 0.325 448,000 144,480 0.3225 6.159 6.159 6.254 6.064 6.159 23,639 6.1119 -1.52%
2008-06-26 0 0.330 0.330 0.335 0.325 0.340 532,000 178,760 0.3360 6.254 6.254 6.349 6.159 6.444 28,072 6.3680 -1.49%
2008-06-25 0 0.335 0.335 0.340 0.330 0.350 866,400 297,864 0.3438 6.349 6.349 6.444 6.254 6.633 45,717 6.5154 0.00%
2008-06-24 0 0.335 0.330 0.340 0.320 0.335 652,000 212,600 0.3261 6.349 6.254 6.444 6.064 6.349 34,404 6.1796 3.08%
2008-06-23 0 0.325 0.325 0.340 0.325 0.330 540,000 176,720 0.3273 6.159 6.159 6.444 6.159 6.254 28,494 6.2021 -1.52%
2008-06-20 0 0.330 0.330 0.340 0.325 0.335 525,500 174,355 0.3318 6.254 6.254 6.444 6.159 6.349 27,729 6.2879 -1.49%
2008-06-19 0 0.335 0.325 0.335 0.325 0.350 545,230 183,347 0.3363 6.349 6.159 6.349 6.159 6.633 28,770 6.3729 -1.47%
2008-06-18 0 0.340 0.335 0.345 0.330 0.345 296,000 101,320 0.3423 6.444 6.349 6.538 6.254 6.538 15,619 6.4871 0.00%
2008-06-17 0 0.340 0.340 0.345 0.330 0.340 332,000 112,680 0.3394 6.444 6.444 6.538 6.254 6.444 17,518 6.4321 1.49%
2008-06-16 0 0.335 0.335 0.340 0.335 0.345 402,800 135,384 0.3361 6.349 6.349 6.444 6.349 6.538 21,254 6.3697 -2.90%
2008-06-13 0 0.345 0.330 0.345 0.325 0.345 397,470 131,876 0.3318 6.538 6.254 6.538 6.159 6.538 20,973 6.2879 1.47%
2008-06-12 0 0.340 0.325 0.340 0.325 0.340 882,000 290,860 0.3298 6.444 6.159 6.444 6.159 6.444 46,540 6.2497 -2.86%
2008-06-11 0 0.350 0.350 0.355 0.350 0.355 76,000 26,860 0.3534 6.633 6.633 6.728 6.633 6.728 4,010 6.6979 0.00%
2008-06-10 0 0.350 0.350 0.360 0.350 0.365 1,426,000 508,340 0.3565 6.633 6.633 6.823 6.633 6.917 75,245 6.7558 -4.11%
2008-06-06 0 0.365 0.365 0.375 0.365 0.370 156,000 57,640 0.3695 6.917 6.917 7.107 6.917 7.012 8,232 7.0023 0.00%
2008-06-05 0 0.365 0.355 0.360 0.360 0.365 342,850 123,569 0.3604 6.917 6.728 6.823 6.823 6.917 18,091 6.8305 0.00%
2008-06-04 0 0.365 0.365 0.370 0.360 0.375 714,200 263,978 0.3696 6.917 6.917 7.012 6.823 7.107 37,686 7.0047 -2.67%
2008-06-03 0 0.375 0.370 0.385 0.350 0.390 2,002,400 729,692 0.3644 7.107 7.012 7.296 6.633 7.391 105,659 6.9061 2.74%
2008-06-02 0 0.365 0.360 0.370 0.355 0.365 1,025,330 370,186 0.3610 6.917 6.823 7.012 6.728 6.917 54,103 6.8423 1.39%
2008-05-30 0 0.360 0.360 0.370 0.360 0.365 502,600 181,884 0.3619 6.823 6.823 7.012 6.823 6.917 26,520 6.8583 0.00%
2008-05-29 0 0.360 0.360 0.365 0.360 0.360 948,000 341,280 0.3600 6.823 6.823 6.917 6.823 6.823 50,022 6.8225 0.00%
2008-05-28 0 0.360 0.360 0.365 0.360 0.365 810,400 293,056 0.3616 6.823 6.823 6.917 6.823 6.917 42,762 6.8532 -1.37%
2008-05-27 0 0.365 0.365 0.370 0.360 0.365 388,000 140,620 0.3624 6.917 6.917 7.012 6.823 6.917 20,473 6.8685 0.00%
2008-05-26 0 0.365 0.365 0.370 0.365 0.365 80,000 29,200 0.3650 6.917 6.917 7.012 6.917 6.917 4,221 6.9173 0.00%
2008-05-23 0 0.365 0.365 0.370 0.365 0.370 1,068,000 389,840 0.3650 6.917 6.917 7.012 6.917 7.012 56,354 6.9177 0.00%
2008-05-22 0 0.365 0.365 0.370 0.360 0.365 523,000 190,040 0.3634 6.917 6.917 7.012 6.823 6.917 27,597 6.8863 -1.35%
2008-05-21 0 0.370 0.365 0.375 0.365 0.370 625,000 229,430 0.3671 7.012 6.917 7.107 6.917 7.012 32,979 6.9569 -1.33%
2008-05-20 0 0.375 0.370 0.380 0.365 0.375 780,000 285,860 0.3665 7.107 7.012 7.202 6.917 7.107 41,158 6.9455 -1.32%
2008-05-19 0 0.380 0.375 0.380 0.370 0.380 545,400 207,150 0.3798 7.202 7.107 7.202 7.012 7.202 28,779 7.1980 0.00%
2008-05-16 0 0.380 0.375 0.380 0.370 0.380 572,000 214,360 0.3748 7.202 7.107 7.202 7.012 7.202 30,182 7.1022 1.33%
2008-05-15 0 0.375 0.370 0.375 0.375 0.380 400,000 151,000 0.3775 7.107 7.012 7.107 7.107 7.202 21,106 7.1542 0.00%
2008-05-14 0 0.375 0.375 0.380 0.365 0.385 1,896,000 711,000 0.3750 7.107 7.107 7.202 6.917 7.296 100,045 7.1068 2.74%
2008-05-13 0 0.365 0.365 0.375 0.365 0.370 1,968,400 723,778 0.3677 6.917 6.917 7.107 6.917 7.012 103,865 6.9684 -1.35%
2008-05-09 0 0.370 0.370 0.375 0.360 0.380 2,675,200 984,537 0.3680 7.012 7.012 7.107 6.823 7.202 141,160 6.9746 -2.63%
2008-05-08 0 0.380 0.370 0.380 0.365 0.380 1,465,030 537,343 0.3668 7.202 7.012 7.202 6.917 7.202 77,304 6.9510 -2.56%
2008-05-07 0 0.390 0.375 0.395 0.375 0.390 1,312,800 504,968 0.3846 7.391 7.107 7.486 7.107 7.391 69,271 7.2897 -2.50%
2008-05-06 0 0.400 0.395 0.400 0.390 0.400 148,200 58,594 0.3954 7.581 7.486 7.581 7.391 7.581 7,820 7.4929 1.27%
2008-05-05 0 0.395 0.395 0.405 0.395 0.395 5,000 1,955 0.3910 7.486 7.486 7.675 7.486 7.486 264 7.4100 -2.47%
2008-05-02 0 0.405 0.400 0.405 0.400 0.410 309,630 125,039 0.4038 7.675 7.581 7.675 7.581 7.770 16,338 7.6533 0.00%
2008-04-30 0 0.405 0.400 0.405 0.380 0.420 878,600 351,582 0.4002 7.675 7.581 7.675 7.202 7.960 46,360 7.5837 5.19%
2008-04-29 0 0.385 0.385 0.390 0.370 0.390 285,400 109,530 0.3838 7.296 7.296 7.391 7.012 7.391 15,059 7.2732 1.32%
2008-04-28 0 0.380 0.375 0.380 0.350 0.380 1,096,800 399,048 0.3638 7.202 7.107 7.202 6.633 7.202 57,874 6.8951 0.00%
2008-04-25 0 0.380 0.380 0.385 0.380 0.410 593,050 225,628 0.3805 7.202 7.202 7.296 7.202 7.770 31,293 7.2102 2.70%
2008-04-24 0 0.370 0.370 0.375 0.355 0.370 189,600 69,764 0.3680 7.012 7.012 7.107 6.728 7.012 10,004 6.9733 1.37%
2008-04-23 0 0.365 0.360 0.370 0.365 0.375 516,450 190,566 0.3690 6.917 6.823 7.012 6.917 7.107 27,251 6.9930 -1.35%
2008-04-22 0 0.370 0.370 0.375 0.360 0.360 24,000 8,640 0.3600 7.012 7.012 7.107 6.823 6.823 1,266 6.8225 0.00%
2008-04-21 0 0.370 0.370 0.375 0.365 0.375 232,000 85,960 0.3705 7.012 7.012 7.107 6.917 7.107 12,242 7.0219 -1.33%
2008-04-18 0 0.375 0.375 0.380 0.365 0.390 1,679,800 642,790 0.3827 7.107 7.107 7.202 6.917 7.391 88,637 7.2520 4.17%
2008-04-17 0 0.360 0.355 0.365 0.360 0.360 12,400 4,456 0.3594 6.823 6.728 6.917 6.823 6.823 654 6.8103 0.00%
2008-04-16 0 0.360 0.360 0.365 0.360 0.365 125,000 45,100 0.3608 6.823 6.823 6.917 6.823 6.917 6,596 6.8377 1.41%
2008-04-15 0 0.355 0.355 0.360 0.355 0.355 80,420 28,539 0.3549 6.728 6.728 6.823 6.728 6.728 4,243 6.7254 -2.74%
2008-04-14 0 0.365 0.355 0.370 0.360 0.365 1,044,000 379,560 0.3636 6.917 6.728 7.012 6.823 6.917 55,088 6.8901 -2.67%
2008-04-11 0 0.375 0.365 0.375 0.370 0.375 627,400 233,356 0.3719 7.107 6.917 7.107 7.012 7.107 33,106 7.0489 2.74%
2008-04-10 0 0.365 0.365 0.370 0.360 0.365 186,000 66,999 0.3602 6.917 6.917 7.012 6.823 6.917 9,815 6.8265 0.00%
2008-04-09 0 0.365 0.360 0.365 0.360 0.370 254,000 93,160 0.3668 6.917 6.823 6.917 6.823 7.012 13,403 6.9509 -1.35%
2008-04-08 0 0.370 0.365 0.370 0.360 0.375 231,000 84,965 0.3678 7.012 6.917 7.012 6.823 7.107 12,189 6.9706 -1.33%
2008-04-07 0 0.375 0.370 0.375 0.365 0.375 264,400 97,680 0.3694 7.107 7.012 7.107 6.917 7.107 13,951 7.0015 2.74%
2008-04-03 0 0.365 0.365 0.380 0.365 0.370 41,600 15,264 0.3669 6.917 6.917 7.202 6.917 7.012 2,195 6.9538 -1.35%
2008-04-02 0 0.370 0.360 0.390 0.360 0.370 1,730,800 628,644 0.3632 7.012 6.823 7.391 6.823 7.012 91,328 6.8834 2.78%
2008-04-01 0 0.360 0.360 0.365 0.355 0.365 661,552 238,448 0.3604 6.823 6.823 6.917 6.728 6.917 34,908 6.8308 2.86%
2008-03-31 0 0.350 0.350 0.360 0.350 0.350 324,000 113,400 0.3500 6.633 6.633 6.823 6.633 6.633 17,096 6.6330 -2.78%
2008-03-28 0 0.360 0.360 0.365 0.350 0.365 1,461,800 522,832 0.3577 6.823 6.823 6.917 6.633 6.917 77,134 6.7783 0.00%
2008-03-27 0 0.360 0.350 0.365 0.355 0.365 720,000 257,440 0.3576 6.823 6.633 6.917 6.728 6.917 37,992 6.7762 1.41%
2008-03-26 0 0.355 0.345 0.355 0.350 0.355 200,000 70,600 0.3530 6.728 6.538 6.728 6.633 6.728 10,553 6.6899 0.00%
2008-03-25 0 0.355 0.350 0.355 0.355 0.355 180,000 63,900 0.3550 6.728 6.633 6.728 6.728 6.728 9,498 6.7278 1.43%
2008-03-20 0 0.350 0.350 0.355 0.345 0.360 1,052,000 363,620 0.3456 6.633 6.633 6.728 6.538 6.823 55,510 6.5505 -1.41%
2008-03-19 0 0.355 0.355 0.365 0.355 0.370 1,140,000 412,160 0.3615 6.728 6.728 6.917 6.728 7.012 60,153 6.8518 -4.05%
2008-03-18 0 0.370 0.350 0.370 0.345 0.370 2,417,800 838,225 0.3467 7.012 6.633 7.012 6.538 7.012 127,578 6.5703 7.25%
2008-03-17 0 0.345 0.345 0.360 0.340 0.375 512,000 177,620 0.3469 6.538 6.538 6.823 6.444 7.107 27,016 6.5746 -8.00%
2008-03-14 0 0.375 0.365 0.380 0.355 0.380 524,000 195,960 0.3740 7.107 6.917 7.202 6.728 7.202 27,649 7.0873 -1.32%
2008-03-13 0 0.380 0.375 0.390 0.380 0.390 924,000 355,280 0.3845 7.202 7.107 7.391 7.202 7.391 48,756 7.2869 -3.80%
2008-03-12 0 0.395 0.390 0.395 0.385 0.400 688,400 271,696 0.3947 7.486 7.391 7.486 7.296 7.581 36,324 7.4797 2.60%
2008-03-11 0 0.385 0.380 0.395 0.385 0.395 432,000 167,020 0.3866 7.296 7.202 7.486 7.296 7.486 22,795 7.3270 -2.53%
2008-03-10 0 0.395 0.395 0.400 0.385 0.400 1,836,000 712,040 0.3878 7.486 7.486 7.581 7.296 7.581 96,879 7.3498 -2.18%
2008-03-07 0 0.435 0.430 0.435 0.425 0.435 2,560,000 1,102,980 0.4309 7.653 7.565 7.653 7.477 7.653 145,515 7.5798 0.00%
2008-03-06 0 0.435 0.430 0.435 0.430 0.435 780,000 336,300 0.4312 7.653 7.565 7.653 7.565 7.653 44,337 7.5851 2.35%
2008-03-05 0 0.425 0.425 0.430 0.425 0.430 1,792,000 767,260 0.4282 7.477 7.477 7.565 7.477 7.565 101,861 7.5324 -1.16%
2008-03-04 0 0.430 0.430 0.435 0.430 0.440 1,173,500 508,580 0.4334 7.565 7.565 7.653 7.565 7.741 66,704 7.6244 -2.27%
2008-03-03 0 0.440 0.435 0.440 0.430 0.440 2,000,000 872,180 0.4361 7.741 7.653 7.741 7.565 7.741 113,684 7.6720 -1.12%
2008-02-29 0 0.445 0.445 0.450 0.445 0.450 1,460,000 650,740 0.4457 7.829 7.829 7.917 7.829 7.917 82,989 7.8413 -1.11%
2008-02-28 0 0.450 0.440 0.450 0.440 0.455 4,344,000 1,945,300 0.4478 7.917 7.741 7.917 7.741 8.005 246,921 7.8782 0.00%
2008-02-27 0 0.450 0.450 0.455 0.450 0.465 4,122,000 1,892,010 0.4590 7.917 7.917 8.005 7.917 8.181 234,302 8.0751 0.00%
2008-02-26 0 0.450 0.445 0.450 0.435 0.485 10,892,000 5,010,120 0.4600 7.917 7.829 7.917 7.653 8.532 619,122 8.0923 4.65%
2008-02-25 0 0.430 0.425 0.430 0.420 0.430 2,904,000 1,228,780 0.4231 7.565 7.477 7.565 7.389 7.565 165,069 7.4440 1.18%
2008-02-22 0 0.425 0.425 0.430 0.420 0.425 2,257,300 951,726 0.4216 7.477 7.477 7.565 7.389 7.477 128,309 7.4174 -2.30%
2008-02-21 0 0.435 0.430 0.435 0.430 0.440 1,400,000 605,840 0.4327 7.653 7.565 7.653 7.565 7.741 79,579 7.6131 0.00%
2008-02-20 0 0.435 0.435 0.440 0.430 0.445 3,140,000 1,378,680 0.4391 7.653 7.653 7.741 7.565 7.829 178,484 7.7244 1.16%
2008-02-19 0 0.430 0.425 0.430 0.425 0.435 1,487,500 641,740 0.4314 7.565 7.477 7.565 7.477 7.653 84,552 7.5899 0.00%
2008-02-18 0 0.430 0.420 0.430 0.415 0.435 2,088,000 886,240 0.4244 7.565 7.389 7.565 7.301 7.653 118,686 7.4671 0.00%
2008-02-15 0 0.430 0.420 0.430 0.405 0.430 4,644,000 1,927,400 0.4150 7.565 7.389 7.565 7.125 7.565 263,974 7.3015 3.61%
2008-02-14 0 0.415 0.415 0.420 0.410 0.420 3,444,000 1,428,460 0.4148 7.301 7.301 7.389 7.213 7.389 195,763 7.2969 2.47%
2008-02-13 0 0.405 0.405 0.410 0.405 0.420 1,172,000 483,860 0.4128 7.125 7.125 7.213 7.125 7.389 66,619 7.2631 -2.41%
2008-02-12 0 0.415 0.410 0.415 0.410 0.420 948,000 391,640 0.4131 7.301 7.213 7.301 7.213 7.389 53,886 7.2679 0.00%
2008-02-11 0 0.415 0.410 0.415 0.410 0.420 1,792,000 744,760 0.4156 7.301 7.213 7.301 7.213 7.389 101,861 7.3116 0.00%
2008-02-06 0 0.415 0.415 0.420 0.415 0.425 884,000 370,100 0.4187 7.301 7.301 7.389 7.301 7.477 50,248 7.3654 -2.35%
2008-02-05 0 0.425 0.420 0.425 0.420 0.425 2,150,000 907,410 0.4221 7.477 7.389 7.477 7.389 7.477 122,210 7.4250 0.00%
2008-02-04 0 0.425 0.420 0.425 0.420 0.440 4,940,000 2,105,040 0.4261 7.477 7.389 7.477 7.389 7.741 280,799 7.4966 2.41%
2008-02-01 0 0.415 0.410 0.415 0.410 0.430 2,872,000 1,195,300 0.4162 7.301 7.213 7.301 7.213 7.565 163,250 7.3219 -1.19%
2008-01-31 0 0.420 0.415 0.425 0.415 0.435 2,094,000 889,020 0.4246 7.389 7.301 7.477 7.301 7.653 119,027 7.4691 -2.33%
2008-01-30 0 0.430 0.430 0.435 0.425 0.440 1,584,000 682,540 0.4309 7.565 7.565 7.653 7.477 7.741 90,038 7.5806 -2.27%
2008-01-29 0 0.440 0.435 0.440 0.420 0.450 4,348,000 1,888,360 0.4343 7.741 7.653 7.741 7.389 7.917 247,149 7.6406 0.00%
2008-01-28 0 0.440 0.435 0.440 0.410 0.460 2,078,400 884,856 0.4257 7.741 7.653 7.741 7.213 8.093 118,140 7.4899 -5.38%
2008-01-25 0 0.465 0.455 0.465 0.450 0.465 4,752,000 2,165,680 0.4557 8.181 8.005 8.181 7.917 8.181 270,113 8.0177 3.33%
2008-01-24 0 0.450 0.445 0.450 0.440 0.470 4,512,000 2,035,280 0.4511 7.917 7.829 7.917 7.741 8.269 256,471 7.9357 5.88%
2008-01-23 0 0.425 0.415 0.425 0.400 0.445 2,782,500 1,169,860 0.4204 7.477 7.301 7.477 7.037 7.829 158,163 7.3966 6.25%
2008-01-22 0 0.400 0.400 0.410 0.370 0.400 2,116,000 825,060 0.3899 7.037 7.037 7.213 6.509 7.037 120,277 6.8596 -4.76%
2008-01-21 0 0.420 0.420 0.430 0.420 0.485 7,532,500 3,271,890 0.4344 7.389 7.389 7.565 7.389 8.532 428,162 7.6417 -5.62%
2008-01-18 0 0.445 0.445 0.455 0.430 0.455 4,532,000 2,010,140 0.4435 7.829 7.829 8.005 7.565 8.005 257,607 7.8031 -3.26%
2008-01-17 0 0.460 0.460 0.465 0.440 0.455 3,536,600 1,577,012 0.4459 8.093 8.093 8.181 7.741 8.005 201,027 7.8448 4.55%
2008-01-16 0 0.440 0.440 0.445 0.430 0.475 2,536,000 1,107,880 0.4369 7.741 7.741 7.829 7.565 8.357 144,151 7.6855 -7.37%
2008-01-15 0 0.475 0.470 0.475 0.470 0.490 1,026,500 488,778 0.4762 8.357 8.269 8.357 8.269 8.620 58,348 8.3769 -3.06%
2008-01-14 0 0.490 0.485 0.490 0.490 0.500 3,436,000 1,706,920 0.4968 8.620 8.532 8.620 8.620 8.796 195,309 8.7396 -2.00%
2008-01-11 0 0.500 0.500 0.510 0.500 0.520 4,316,000 2,170,480 0.5029 8.796 8.796 8.972 8.796 9.148 245,330 8.8472 -5.66%
2008-01-10 0 0.530 0.520 0.530 0.520 0.530 5,874,000 3,061,740 0.5212 9.324 9.148 9.324 9.148 9.324 333,889 9.1699 0.00%
2008-01-09 0 0.530 0.520 0.530 0.520 0.540 2,568,000 1,360,880 0.5299 9.324 9.148 9.324 9.148 9.500 145,970 9.3230 -3.64%
2008-01-08 0 0.550 0.550 0.560 0.540 0.560 1,256,000 691,880 0.5509 9.676 9.676 9.852 9.500 9.852 71,393 9.6911 -1.79%
2008-01-07 0 0.560 0.550 0.560 0.540 0.560 1,660,000 917,480 0.5527 9.852 9.676 9.852 9.500 9.852 94,358 9.7234 0.00%
2008-01-04 0 0.560 0.550 0.560 0.550 0.570 2,821,400 1,569,034 0.5561 9.852 9.676 9.852 9.676 10.03 160,374 9.7836 -1.75%
2008-01-03 0 0.570 0.560 0.570 0.560 0.580 2,252,000 1,272,240 0.5649 10.03 9.852 10.03 9.852 10.20 128,008 9.9388 -1.72%
2008-01-02 0 0.580 0.570 0.580 0.570 0.580 1,560,000 894,040 0.5731 10.20 10.03 10.20 10.03 10.20 88,673 10.082 0.00%
2007-12-31 0 0.580 0.570 0.590 0.580 0.580 712,000 412,960 0.5800 10.20 10.03 10.38 10.20 10.20 40,471 10.204 0.00%
2007-12-28 0 0.580 0.570 0.580 0.570 0.590 1,284,000 743,640 0.5792 10.20 10.03 10.20 10.03 10.38 72,985 10.189 -1.69%
2007-12-27 0 0.590 0.580 0.600 0.580 0.590 1,832,600 1,078,690 0.5886 10.38 10.20 10.56 10.20 10.38 104,168 10.355 0.00%
2007-12-24 0 0.590 0.580 0.590 0.580 0.600 2,280,000 1,331,640 0.5841 10.38 10.20 10.38 10.20 10.56 129,600 10.275 -1.67%
2007-12-21 0 0.600 0.600 0.610 0.580 0.620 2,336,000 1,372,600 0.5876 10.56 10.56 10.73 10.20 10.91 132,783 10.337 0.00%
2007-12-20 0 0.600 0.590 0.600 0.560 0.630 2,976,000 1,740,480 0.5848 10.56 10.38 10.56 9.852 11.08 169,161 10.289 5.26%
2007-12-19 0 0.570 0.550 0.580 0.550 0.570 716,000 400,080 0.5588 10.03 9.676 10.20 9.676 10.03 40,699 9.8303 3.64%
2007-12-18 0 0.550 0.540 0.560 0.550 0.580 1,378,000 774,420 0.5620 9.676 9.500 9.852 9.676 10.20 78,328 9.8869 -3.51%
2007-12-17 0 0.570 0.560 0.580 0.560 0.570 776,000 441,760 0.5693 10.03 9.852 10.20 9.852 10.03 44,109 10.015 -3.39%
2007-12-14 0 0.590 0.570 0.590 0.580 0.590 960,000 559,120 0.5824 10.38 10.03 10.38 10.20 10.38 54,568 10.246 3.51%
2007-12-13 0 0.570 0.560 0.580 0.570 0.590 708,000 410,120 0.5793 10.03 9.852 10.20 10.03 10.38 40,244 10.191 -3.39%
2007-12-12 0 0.590 0.590 0.600 0.580 0.610 1,328,600 785,496 0.5912 10.38 10.38 10.56 10.20 10.73 75,520 10.401 -4.84%
2007-12-11 0 0.620 0.610 0.630 0.600 0.630 660,000 408,680 0.6192 10.91 10.73 11.08 10.56 11.08 37,516 10.894 -1.59%
2007-12-10 0 0.630 0.610 0.630 0.600 0.650 1,580,000 970,400 0.6142 11.08 10.73 11.08 10.56 11.44 89,810 10.805 1.61%
2007-12-07 0 0.620 0.620 0.630 0.610 0.660 4,125,200 2,607,364 0.6321 10.91 10.91 11.08 10.73 11.61 234,484 11.120 -6.06%
2007-12-06 0 0.660 0.660 0.670 0.660 0.700 2,192,000 1,492,560 0.6809 11.61 11.61 11.79 11.61 12.31 124,597 11.979 -5.71%
2007-12-05 0 0.700 0.690 0.700 0.680 0.710 1,852,000 1,287,000 0.6949 12.31 12.14 12.31 11.96 12.49 105,271 12.226 -1.41%
2007-12-04 0 0.710 0.700 0.710 0.710 0.720 11,716,000 8,322,600 0.7104 12.49 12.31 12.49 12.49 12.67 665,960 12.497 0.00%
2007-12-03 0 0.710 0.710 0.730 0.710 0.770 1,364,200 990,496 0.7261 12.49 12.49 12.84 12.49 13.55 77,544 12.773 -5.33%
2007-11-30 0 0.750 0.730 0.750 0.730 0.770 7,484,000 5,601,800 0.7485 13.19 12.84 13.19 12.84 13.55 425,405 13.168 -2.60%
2007-11-29 0 0.770 0.760 0.770 0.750 0.800 5,874,000 4,538,280 0.7726 13.55 13.37 13.55 13.19 14.07 333,889 13.592 0.00%
2007-11-28 0 0.770 0.750 0.760 0.670 0.770 23,252,000 16,612,200 0.7144 13.55 13.19 13.37 11.79 13.55 1,321,688 12.569 -2.53%
2007-11-27 0 0.790 0.790 0.800 0.770 0.810 10,844,000 8,496,720 0.7835 13.90 13.90 14.07 13.55 14.25 616,394 13.785 -4.82%
2007-11-26 0 0.830 0.820 0.830 0.810 0.900 3,458,400 2,960,272 0.8560 14.60 14.43 14.60 14.25 15.83 196,582 15.059 -5.68%
2007-11-23 0 0.880 0.870 0.880 0.800 0.880 24,261,200 20,272,050 0.8356 15.48 15.31 15.48 14.07 15.48 1,379,053 14.700 6.02%
2007-11-22 0 0.830 0.810 0.830 0.800 0.830 7,441,000 6,042,866 0.8121 14.60 14.25 14.60 14.07 14.60 422,961 14.287 -1.19%
2007-11-21 0 0.840 0.830 0.840 0.810 0.840 6,066,200 5,038,174 0.8305 14.78 14.60 14.78 14.25 14.78 344,814 14.611 0.00%
2007-11-20 0 0.840 0.830 0.840 0.820 0.840 3,060,000 2,563,440 0.8377 14.78 14.60 14.78 14.43 14.78 173,936 14.738 -1.18%
2007-11-19 0 0.850 0.840 0.850 0.840 0.860 2,836,200 2,397,808 0.8454 14.95 14.78 14.95 14.78 15.13 161,215 14.873 -2.30%
2007-11-16 0 0.870 0.870 0.880 0.840 0.880 16,425,000 14,103,400 0.8587 15.31 15.31 15.48 14.78 15.48 933,628 15.106 -1.14%
2007-11-15 0 0.880 0.870 0.880 0.800 0.880 46,270,000 38,953,080 0.8419 15.48 15.31 15.48 14.07 15.48 2,630,074 14.811 8.64%
2007-11-14 0 0.810 0.800 0.810 0.790 0.820 4,822,000 3,878,620 0.8044 14.25 14.07 14.25 13.90 14.43 274,092 14.151 0.00%
2007-11-13 0 0.810 0.800 0.820 0.800 0.840 3,457,000 2,799,690 0.8099 14.25 14.07 14.43 14.07 14.78 196,502 14.248 -3.57%
2007-11-12 0 0.840 0.830 0.840 0.790 0.880 8,433,000 6,873,230 0.8150 14.78 14.60 14.78 13.90 15.48 479,348 14.339 -3.45%
2007-11-09 1 - - - - - 0 0 - 15.31 - - - - 0 - 0.00%
2007-11-08 0 0.870 0.860 0.870 0.830 0.870 10,344,000 8,756,740 0.8466 15.31 15.13 15.31 14.60 15.31 587,973 14.893 -1.14%
2007-11-07 0 0.880 0.880 0.890 0.870 0.930 38,537,400 34,652,530 0.8992 15.48 15.48 15.66 15.31 16.36 2,190,539 15.819 -1.12%
2007-11-06 0 0.890 0.880 0.890 0.860 0.900 16,627,000 14,653,884 0.8813 15.66 15.48 15.66 15.13 15.83 945,110 15.505 0.00%
2007-11-05 0 0.890 0.880 0.890 0.850 0.890 11,535,000 10,016,270 0.8683 15.66 15.48 15.66 14.95 15.66 655,671 15.276 0.00%
2007-11-02 0 0.890 0.880 0.890 0.840 0.890 8,703,000 7,494,622 0.8612 15.66 15.48 15.66 14.78 15.66 494,695 15.150 0.00%
2007-11-01 0 0.890 0.880 0.890 0.860 0.890 12,463,200 10,924,062 0.8765 15.66 15.48 15.66 15.13 15.66 708,432 15.420 1.14%
2007-10-31 0 0.880 0.870 0.880 0.850 0.900 20,037,200 17,545,676 0.8757 15.48 15.31 15.48 14.95 15.83 1,138,952 15.405 3.53%
2007-10-30 0 0.850 0.840 0.850 0.800 0.860 39,512,200 32,094,042 0.8123 14.95 14.78 14.95 14.07 15.13 2,245,948 14.290 4.94%
2007-10-29 0 0.810 0.810 0.820 0.810 0.830 4,090,000 3,341,570 0.8170 14.25 14.25 14.43 14.25 14.60 232,483 14.373 1.25%
2007-10-26 0 0.800 0.800 0.810 0.790 0.860 10,231,800 8,316,076 0.8128 14.07 14.07 14.25 13.90 15.13 581,595 14.299 -5.88%
2007-10-25 0 0.850 0.840 0.850 0.830 0.980 26,741,600 23,626,758 0.8835 14.95 14.78 14.95 14.60 17.24 1,520,043 15.543 -7.61%
2007-10-24 0 0.920 0.910 0.920 0.850 0.930 53,283,400 47,554,808 0.8925 16.19 16.01 16.19 14.95 16.36 3,028,729 15.701 8.24%
2007-10-23 1 - - - - - 0 0 - 14.95 - - - - 0 - 0.00%
2007-10-22 1 0.850 0.820 0.860 0.850 0.850 180,000 153,000 0.8500 14.95 14.43 15.13 14.95 14.95 10,232 14.954 -3.41%
2007-10-18 0 0.880 0.860 0.890 0.810 0.940 49,338,600 43,499,074 0.8816 15.48 15.13 15.66 14.25 16.54 2,804,500 15.510 7.32%
2007-10-17 0 0.820 0.810 0.820 0.720 0.860 34,001,000 26,260,756 0.7724 14.43 14.25 14.43 12.67 15.13 1,932,681 13.588 12.33%
2007-10-16 0 0.730 0.720 0.730 0.710 0.750 8,402,200 6,119,642 0.7283 12.84 12.67 12.84 12.49 13.19 477,597 12.813 -1.35%
2007-10-15 0 0.740 0.730 0.740 0.710 0.760 9,881,800 7,245,956 0.7333 13.02 12.84 13.02 12.49 13.37 561,700 12.900 2.78%
2007-10-12 0 0.720 0.700 0.720 0.670 0.730 8,927,600 6,160,820 0.6901 12.67 12.31 12.67 11.79 12.84 507,462 12.140 1.41%
2007-10-11 0 0.710 0.710 0.720 0.710 0.780 16,367,000 12,166,730 0.7434 12.49 12.49 12.67 12.49 13.72 930,331 13.078 -1.39%
2007-10-10 0 0.720 0.710 0.720 0.570 0.770 29,257,000 20,120,590 0.6877 12.67 12.49 12.67 10.03 13.55 1,663,023 12.099 28.57%
2007-10-09 0 0.560 0.560 0.580 0.520 0.570 3,646,000 1,992,440 0.5465 9.852 9.852 10.20 9.148 10.03 207,246 9.6139 7.69%
2007-10-08 0 0.520 0.510 0.520 0.510 0.520 5,636,000 2,899,760 0.5145 9.148 8.972 9.148 8.972 9.148 320,361 9.0515 1.96%
2007-10-05 0 0.510 0.500 0.520 0.510 0.520 1,580,000 814,960 0.5158 8.972 8.796 9.148 8.972 9.148 89,810 9.0742 0.00%
2007-10-04 0 0.510 0.500 0.510 0.480 0.510 3,164,600 1,559,396 0.4928 8.972 8.796 8.972 8.444 8.972 179,882 8.6690 3.03%
2007-10-03 0 0.495 0.495 0.500 0.490 0.520 5,344,000 2,701,380 0.5055 8.708 8.708 8.796 8.620 9.148 303,763 8.8930 -4.81%
2007-10-02 0 0.520 0.510 0.530 0.500 0.560 13,130,800 6,856,192 0.5221 9.148 8.972 9.324 8.796 9.852 746,380 9.1859 -3.70%
2007-09-28 0 0.540 0.530 0.540 0.530 0.560 3,120,000 1,690,040 0.5417 9.500 9.324 9.500 9.324 9.852 177,347 9.5296 -3.57%
2007-09-27 0 0.560 0.560 0.570 0.560 0.580 3,229,000 1,851,670 0.5734 9.852 9.852 10.03 9.852 10.20 183,542 10.089 -3.45%
2007-09-25 0 0.580 0.570 0.580 0.570 0.590 2,235,000 1,297,430 0.5805 10.20 10.03 10.20 10.03 10.38 127,042 10.213 -1.69%
2007-09-24 0 0.590 0.580 0.590 0.580 0.600 4,428,000 2,622,760 0.5923 10.38 10.20 10.38 10.20 10.56 251,696 10.420 -1.67%
2007-09-21 0 0.600 0.590 0.600 0.580 0.600 5,087,000 3,004,040 0.5905 10.56 10.38 10.56 10.20 10.56 289,155 10.389 -1.64%
2007-09-20 0 0.610 0.600 0.610 0.600 0.630 12,398,000 7,549,920 0.6090 10.73 10.56 10.73 10.56 11.08 704,726 10.713 -1.61%
2007-09-19 0 0.620 0.610 0.620 0.600 0.640 13,456,400 8,292,628 0.6163 10.91 10.73 10.91 10.56 11.26 764,887 10.842 0.00%
2007-09-18 0 0.620 0.610 0.620 0.600 0.670 35,428,400 22,545,392 0.6364 10.91 10.73 10.91 10.56 11.79 2,013,817 11.195 -3.12%
2007-09-17 0 0.640 0.630 0.640 0.630 0.640 5,216,000 3,308,680 0.6343 11.26 11.08 11.26 11.08 11.26 296,487 11.160 1.59%
2007-09-14 0 0.630 0.630 0.640 0.630 0.680 10,088,000 6,510,560 0.6454 11.08 11.08 11.26 11.08 11.96 573,421 11.354 -5.97%
2007-09-13 0 0.670 0.660 0.670 0.650 0.680 9,418,000 6,217,900 0.6602 11.79 11.61 11.79 11.44 11.96 535,337 11.615 0.00%
2007-09-12 0 0.670 0.670 0.680 0.630 0.680 13,328,000 8,675,040 0.6509 11.79 11.79 11.96 11.08 11.96 757,589 11.451 4.69%
2007-09-11 0 0.640 0.640 0.650 0.640 0.650 1,480,000 956,040 0.6460 11.26 11.26 11.44 11.26 11.44 84,126 11.364 -3.03%
2007-09-10 0 0.660 0.650 0.660 0.640 0.660 3,456,400 2,245,960 0.6498 11.61 11.44 11.61 11.26 11.61 196,468 11.432 -1.49%
2007-09-07 0 0.670 0.660 0.670 0.640 0.740 14,146,000 9,578,640 0.6771 11.79 11.61 11.79 11.26 13.02 804,085 11.912 -1.47%
2007-09-06 0 0.680 0.670 0.680 0.620 0.710 29,673,600 19,930,578 0.6717 11.96 11.79 11.96 10.91 12.49 1,686,704 11.816 4.62%
2007-09-05 0 0.650 0.640 0.650 0.630 0.650 4,568,000 2,925,360 0.6404 11.44 11.26 11.44 11.08 11.44 259,654 11.266 0.00%
2007-09-04 0 0.650 0.640 0.650 0.640 0.650 9,876,000 6,346,360 0.6426 11.44 11.26 11.44 11.26 11.44 561,371 11.305 -1.52%
2007-09-03 0 0.660 0.650 0.660 0.640 0.660 3,355,000 2,188,440 0.6523 11.61 11.44 11.61 11.26 11.61 190,705 11.476 1.54%
2007-08-31 0 0.650 0.640 0.650 0.620 0.650 5,096,000 3,264,320 0.6406 11.44 11.26 11.44 10.91 11.44 289,666 11.269 1.56%
2007-08-30 0 0.640 0.630 0.640 0.620 0.650 9,710,600 6,143,054 0.6326 11.26 11.08 11.26 10.91 11.44 551,969 11.129 3.23%
2007-08-29 0 0.620 0.620 0.630 0.620 0.650 1,524,000 950,560 0.6237 10.91 10.91 11.08 10.91 11.44 86,627 10.973 -4.62%
2007-08-28 0 0.650 0.640 0.660 0.640 0.660 3,688,000 2,376,320 0.6443 11.44 11.26 11.61 11.26 11.61 209,633 11.336 -1.52%
2007-08-27 0 0.660 0.650 0.660 0.640 0.680 7,823,200 5,125,200 0.6551 11.61 11.44 11.61 11.26 11.96 444,686 11.525 3.13%
2007-08-24 0 0.640 0.630 0.650 0.620 0.650 3,832,000 2,406,080 0.6279 11.26 11.08 11.44 10.91 11.44 217,818 11.046 1.59%
2007-08-23 0 0.630 0.620 0.640 0.610 0.650 6,172,000 3,869,400 0.6269 11.08 10.91 11.26 10.73 11.44 350,828 11.029 -3.08%
2007-08-22 0 0.650 0.630 0.650 0.620 0.660 6,156,000 3,882,600 0.6307 11.44 11.08 11.44 10.91 11.61 349,919 11.096 0.00%
2007-08-21 0 0.650 0.630 0.650 0.620 0.660 3,900,000 2,476,000 0.6349 11.44 11.08 11.44 10.91 11.61 221,683 11.169 0.00%
2007-08-20 0 0.650 0.650 0.670 0.570 0.680 7,000,000 4,289,720 0.6128 11.44 11.44 11.79 10.03 11.96 397,893 10.781 0.00%
2007-08-17 0 0.650 0.620 0.660 0.500 0.730 5,163,800 3,394,152 0.6573 11.44 10.91 11.61 8.796 12.84 293,520 11.564 -7.14%
2007-08-16 0 0.700 0.680 0.700 0.640 0.700 5,993,000 4,038,766 0.6739 12.31 11.96 12.31 11.26 12.31 340,653 11.856 -2.78%
2007-08-15 0 0.720 0.710 0.730 0.710 0.740 1,724,000 1,247,920 0.7239 12.67 12.49 12.84 12.49 13.02 97,995 12.734 -4.00%
2007-08-14 0 0.750 0.740 0.750 0.720 0.760 6,017,000 4,442,360 0.7383 13.19 13.02 13.19 12.67 13.37 342,018 12.989 1.35%
2007-08-13 0 0.740 0.740 0.750 0.730 0.780 3,368,000 2,513,760 0.7464 13.02 13.02 13.19 12.84 13.72 191,444 13.131 -2.63%
2007-08-10 0 0.760 0.760 0.770 0.750 0.770 2,546,000 1,940,920 0.7623 13.37 13.37 13.55 13.19 13.55 144,719 13.412 -3.80%
2007-08-09 0 0.790 0.790 0.800 0.770 0.840 16,338,000 13,127,760 0.8035 13.90 13.90 14.07 13.55 14.78 928,683 14.136 1.28%
2007-08-08 0 0.780 0.780 0.790 0.760 0.810 4,507,800 3,519,914 0.7808 13.72 13.72 13.90 13.37 14.25 256,232 13.737 0.00%
2007-08-07 0 0.780 0.770 0.790 0.740 0.840 14,008,205 11,178,780 0.7980 13.72 13.55 13.90 13.02 14.78 796,253 14.039 0.00%
2007-08-06 0 0.780 0.770 0.780 0.720 0.780 8,992,605 6,790,740 0.7551 13.72 13.55 13.72 12.67 13.72 511,157 13.285 0.00%
2007-08-03 0 0.780 0.780 0.790 0.760 0.790 6,258,600 4,859,824 0.7765 13.72 13.72 13.90 13.37 13.90 355,751 13.661 1.30%
2007-08-02 0 0.770 0.750 0.770 0.750 0.800 3,185,000 2,450,456 0.7694 13.55 13.19 13.55 13.19 14.07 181,041 13.535 0.00%
2007-08-01 0 0.770 0.750 0.760 0.760 0.810 10,055,000 7,906,896 0.7864 13.55 13.19 13.37 13.37 14.25 571,545 13.834 -1.28%
2007-07-31 0 0.780 0.770 0.780 0.760 0.780 3,320,400 2,567,376 0.7732 13.72 13.55 13.72 13.37 13.72 188,738 13.603 0.00%
2007-07-30 0 0.780 0.760 0.770 0.750 0.780 741,200 567,026 0.7650 13.72 13.37 13.55 13.19 13.72 42,131 13.459 0.00%
2007-07-27 0 0.780 0.780 0.790 0.750 0.780 3,049,400 2,311,794 0.7581 13.72 13.72 13.90 13.19 13.72 173,334 13.337 -1.27%
2007-07-26 0 0.790 0.780 0.790 0.770 0.790 2,443,400 1,899,122 0.7772 13.90 13.72 13.90 13.55 13.90 138,887 13.674 -1.25%
2007-07-25 0 0.800 0.790 0.800 0.770 0.800 2,155,400 1,687,934 0.7831 14.07 13.90 14.07 13.55 14.07 122,517 13.777 0.00%
2007-07-24 0 0.800 0.790 0.800 0.780 0.810 1,613,800 1,282,164 0.7945 14.07 13.90 14.07 13.72 14.25 91,731 13.977 -1.23%
2007-07-23 0 0.810 0.800 0.810 0.800 0.810 1,680,000 1,352,340 0.8050 14.25 14.07 14.25 14.07 14.25 95,494 14.161 -1.22%
2007-07-20 0 0.820 0.810 0.820 0.810 0.820 2,363,000 1,919,630 0.8124 14.43 14.25 14.43 14.25 14.43 134,317 14.292 1.23%
2007-07-19 0 0.810 0.810 0.820 0.800 0.820 3,814,600 3,071,376 0.8052 14.25 14.25 14.43 14.07 14.43 216,829 14.165 1.25%
2007-07-18 0 0.820 0.820 0.830 0.810 0.830 654,400 536,112 0.8192 14.07 14.07 14.25 13.90 14.25 38,127 14.061 -1.20%
2007-07-17 0 0.830 0.810 0.830 0.810 0.830 1,855,200 1,518,350 0.8184 14.25 13.90 14.25 13.90 14.25 108,089 14.047 1.22%
2007-07-16 0 0.820 0.810 0.820 0.810 0.830 2,940,000 2,395,440 0.8148 14.07 13.90 14.07 13.90 14.25 171,293 13.984 -1.20%
2007-07-13 0 0.830 0.820 0.830 0.800 0.850 4,824,600 3,968,298 0.8225 14.25 14.07 14.25 13.73 14.59 281,095 14.117 0.00%
2007-07-12 0 0.830 0.810 0.830 0.820 0.850 3,232,200 2,685,444 0.8308 14.25 13.90 14.25 14.07 14.59 188,317 14.260 -2.35%
2007-07-11 0 0.850 0.850 0.860 0.850 0.860 2,576,000 2,196,120 0.8525 14.59 14.59 14.76 14.59 14.76 150,085 14.632 -1.16%
2007-07-10 0 0.860 0.850 0.860 0.840 0.860 4,465,600 3,804,382 0.8519 14.76 14.59 14.76 14.42 14.76 260,179 14.622 -1.15%
2007-07-09 0 0.870 0.860 0.870 0.850 0.880 3,082,000 2,661,540 0.8636 14.93 14.76 14.93 14.59 15.10 179,566 14.822 0.00%
2007-07-06 0 0.870 0.860 0.870 0.850 0.870 3,305,000 2,836,300 0.8582 14.93 14.76 14.93 14.59 14.93 192,559 14.730 1.16%
2007-07-05 0 0.860 0.860 0.870 0.860 0.880 2,697,400 2,363,016 0.8760 14.76 14.76 14.93 14.76 15.10 157,158 15.036 -2.27%
2007-07-04 0 0.880 0.870 0.880 0.860 0.880 8,236,200 7,138,424 0.8667 15.10 14.93 15.10 14.76 15.10 479,865 14.876 3.53%
2007-07-03 0 0.850 0.850 0.860 0.830 0.860 4,529,000 3,838,728 0.8476 14.59 14.59 14.76 14.25 14.76 263,873 14.548 0.00%
2007-06-29 0 0.850 0.850 0.870 0.830 0.870 7,043,000 5,956,482 0.8457 14.59 14.59 14.93 14.25 14.93 410,346 14.516 -2.30%
2007-06-28 0 0.870 0.840 0.870 0.830 0.870 7,735,800 6,608,168 0.8542 14.93 14.42 14.93 14.25 14.93 450,710 14.662 1.16%
2007-06-27 0 0.860 0.860 0.870 0.850 0.890 2,735,000 2,362,190 0.8637 14.76 14.76 14.93 14.59 15.28 159,349 14.824 -1.15%
2007-06-26 0 0.870 0.870 0.880 0.840 0.900 7,136,000 6,150,894 0.8620 14.93 14.93 15.10 14.42 15.45 415,764 14.794 -5.43%
2007-06-25 0 0.920 0.910 0.930 0.890 0.930 17,377,200 15,996,474 0.9205 15.79 15.62 15.96 15.28 15.96 1,012,447 15.800 3.37%
2007-06-22 0 0.890 0.890 0.900 0.870 0.930 26,984,000 24,524,818 0.9089 15.28 15.28 15.45 14.93 15.96 1,572,167 15.599 5.95%
2007-06-21 0 0.840 0.830 0.840 0.800 0.840 3,340,000 2,765,360 0.8280 14.42 14.25 14.42 13.73 14.42 194,598 14.211 3.70%
2007-06-20 0 0.810 0.800 0.810 0.780 0.830 5,399,200 4,390,802 0.8132 13.90 13.73 13.90 13.39 14.25 314,573 13.958 2.53%
2007-06-18 0 0.790 0.780 0.800 0.780 0.870 12,247,600 10,053,150 0.8208 13.56 13.39 13.73 13.39 14.93 713,581 14.088 -4.82%
2007-06-15 0 0.830 0.830 0.850 0.820 0.880 10,005,400 8,498,700 0.8494 14.25 14.25 14.59 14.07 15.10 582,944 14.579 -5.68%
2007-06-14 0 0.880 0.880 0.890 0.880 0.890 4,334,000 3,833,644 0.8846 15.10 15.10 15.28 15.10 15.28 252,512 15.182 -1.12%
2007-06-13 0 0.890 0.880 0.890 0.880 0.910 9,652,800 8,610,356 0.8920 15.28 15.10 15.28 15.10 15.62 562,401 15.310 -2.20%
2007-06-12 0 0.910 0.910 0.920 0.880 0.920 19,910,400 17,850,410 0.8965 15.62 15.62 15.79 15.10 15.79 1,160,038 15.388 2.25%
2007-06-11 0 0.890 0.880 0.890 0.860 0.900 12,018,600 10,532,116 0.8763 15.28 15.10 15.28 14.76 15.45 700,239 15.041 2.30%
2007-06-08 0 0.870 0.870 0.880 0.830 0.870 6,267,400 5,340,718 0.8521 14.93 14.93 15.10 14.25 14.93 365,157 14.626 1.16%
2007-06-07 0 0.860 0.850 0.860 0.820 0.860 6,329,200 5,321,410 0.8408 14.76 14.59 14.76 14.07 14.76 368,758 14.431 3.61%
2007-06-06 0 0.830 0.830 0.840 0.820 0.860 18,107,200 15,303,392 0.8452 14.25 14.25 14.42 14.07 14.76 1,054,979 14.506 1.22%
2007-06-05 0 0.820 0.800 0.810 0.810 0.890 40,155,800 34,416,522 0.8571 14.07 13.73 13.90 13.90 15.28 2,339,595 14.710 -10.87%
2007-06-04 0 0.920 0.920 0.930 0.840 0.940 53,906,600 47,569,868 0.8824 15.79 15.79 15.96 14.42 16.13 3,140,757 15.146 15.00%
2007-06-01 0 0.800 0.800 0.810 0.760 0.830 27,205,600 21,811,894 0.8017 13.73 13.73 13.90 13.04 14.25 1,585,078 13.761 6.67%
2007-05-31 0 0.750 0.750 0.760 0.740 0.780 5,112,000 3,866,088 0.7563 12.87 12.87 13.04 12.70 13.39 297,840 12.980 -1.32%
2007-05-30 0 0.760 0.760 0.770 0.750 0.810 11,898,000 9,231,666 0.7759 13.04 13.04 13.22 12.87 13.90 693,212 13.317 -3.80%
2007-05-29 0 0.790 0.780 0.790 0.720 0.840 13,372,400 10,488,788 0.7844 13.56 13.39 13.56 12.36 14.42 779,115 13.462 -1.25%
2007-05-28 0 0.800 0.790 0.810 0.720 0.800 25,582,955 19,926,196 0.7789 13.73 13.56 13.90 12.36 13.73 1,490,538 13.368 12.68%
2007-05-25 0 0.710 0.710 0.730 0.690 0.720 18,568,600 13,199,756 0.7109 12.19 12.19 12.53 11.84 12.36 1,081,861 12.201 -2.74%
2007-05-23 0 0.730 0.720 0.730 0.660 0.740 40,034,800 28,018,046 0.6998 12.53 12.36 12.53 11.33 12.70 2,332,545 12.012 14.06%
2007-05-22 0 0.640 0.630 0.640 0.600 0.640 17,992,600 11,248,560 0.6252 10.98 10.81 10.98 10.30 10.98 1,048,302 10.730 6.67%
2007-05-21 0 0.600 0.600 0.610 0.600 0.620 10,321,200 6,244,564 0.6050 10.30 10.30 10.47 10.30 10.64 601,343 10.384 0.00%
2007-05-18 0 0.600 0.590 0.600 0.590 0.620 7,049,200 4,244,604 0.6021 10.30 10.13 10.30 10.13 10.64 410,707 10.335 -1.64%
2007-05-17 0 0.610 0.610 0.620 0.600 0.630 13,268,600 8,150,978 0.6143 10.47 10.47 10.64 10.30 10.81 773,068 10.544 1.67%
2007-05-16 0 0.600 0.600 0.610 0.590 0.610 6,839,000 4,138,230 0.6051 10.30 10.30 10.47 10.13 10.47 398,460 10.386 0.00%
2007-05-15 0 0.600 0.600 0.610 0.580 0.620 12,700,600 7,611,312 0.5993 10.30 10.30 10.47 9.955 10.64 739,974 10.286 3.45%
2007-05-14 0 0.580 0.560 0.580 0.560 0.590 7,495,600 4,310,028 0.5750 9.955 9.612 9.955 9.612 10.13 436,716 9.8692 5.45%
2007-05-11 0 0.550 0.550 0.560 0.550 0.560 2,848,000 1,570,450 0.5514 9.440 9.440 9.612 9.440 9.612 165,933 9.4644 -1.79%
2007-05-10 0 0.560 0.550 0.560 0.550 0.570 2,366,000 1,323,240 0.5593 9.612 9.440 9.612 9.440 9.783 137,850 9.5991 0.00%
2007-05-09 0 0.560 0.550 0.560 0.550 0.570 2,838,000 1,596,090 0.5624 9.612 9.440 9.612 9.440 9.783 165,350 9.6528 0.00%
2007-05-08 0 0.560 0.560 0.570 0.550 0.570 2,255,200 1,263,296 0.5602 9.612 9.612 9.783 9.440 9.783 131,395 9.6145 0.00%
2007-05-07 0 0.560 0.560 0.570 0.550 0.560 4,900,000 2,708,380 0.5527 9.612 9.612 9.783 9.440 9.612 285,488 9.4868 1.82%
2007-05-04 0 0.550 0.540 0.550 0.540 0.550 1,876,000 1,030,270 0.5492 9.440 9.268 9.440 9.268 9.440 109,301 9.4260 0.00%
2007-05-03 0 0.550 0.550 0.560 0.550 0.560 1,134,400 624,264 0.5503 9.440 9.440 9.612 9.440 9.612 66,093 9.4452 0.00%
2007-05-02 0 0.550 0.550 0.560 0.540 0.550 1,249,200 686,492 0.5495 9.440 9.440 9.612 9.268 9.440 72,782 9.4322 0.00%
2007-04-30 0 0.550 0.540 0.550 0.540 0.560 749,800 405,758 0.5412 9.440 9.268 9.440 9.268 9.612 43,686 9.2882 1.85%
2007-04-27 0 0.540 0.540 0.550 0.540 0.550 2,222,200 1,221,168 0.5495 9.268 9.268 9.440 9.268 9.440 129,472 9.4319 -1.82%
2007-04-26 0 0.550 0.550 0.560 0.540 0.550 1,048,000 573,640 0.5474 9.440 9.440 9.612 9.268 9.440 61,060 9.3948 1.85%
2007-04-25 0 0.540 0.540 0.550 0.530 0.550 2,347,200 1,266,400 0.5395 9.268 9.268 9.440 9.097 9.440 136,755 9.2604 0.00%
2007-04-24 0 0.540 0.540 0.550 0.540 0.550 2,056,000 1,124,880 0.5471 9.268 9.268 9.440 9.268 9.440 119,789 9.3905 -1.82%
2007-04-23 0 0.550 0.550 0.570 0.550 0.560 1,388,000 769,000 0.5540 9.440 9.440 9.783 9.440 9.612 80,869 9.5092 -3.51%
2007-04-20 0 0.570 0.560 0.570 0.550 0.580 1,739,200 987,744 0.5679 9.783 9.612 9.783 9.440 9.955 101,331 9.7477 1.79%
2007-04-19 0 0.560 0.550 0.560 0.550 0.560 2,696,000 1,485,200 0.5509 9.612 9.440 9.612 9.440 9.612 157,077 9.4552 -1.75%
2007-04-18 0 0.570 0.560 0.570 0.560 0.590 4,928,000 2,826,680 0.5736 9.783 9.612 9.783 9.612 10.13 287,120 9.8450 -1.72%
2007-04-17 0 0.580 0.580 0.590 0.570 0.590 5,674,000 3,316,300 0.5845 9.955 9.955 10.13 9.783 10.13 330,584 10.032 -1.69%
2007-04-16 0 0.590 0.580 0.590 0.580 0.620 9,824,600 5,911,206 0.6017 10.13 9.955 10.13 9.955 10.64 572,410 10.327 0.00%
2007-04-13 0 0.590 0.580 0.590 0.580 0.620 4,980,800 2,952,510 0.5928 10.13 9.955 10.13 9.955 10.64 290,196 10.174 -1.67%
2007-04-12 0 0.600 0.600 0.610 0.580 0.620 15,430,000 9,310,888 0.6034 10.30 10.30 10.47 9.955 10.64 898,997 10.357 3.45%
2007-04-11 0 0.580 0.580 0.590 0.570 0.590 3,089,000 1,793,810 0.5807 9.955 9.955 10.13 9.783 10.13 179,974 9.9670 0.00%
2007-04-10 0 0.580 0.580 0.590 0.570 0.600 7,034,200 4,120,676 0.5858 9.955 9.955 10.13 9.783 10.30 409,833 10.055 0.00%
2007-04-04 0 0.580 0.570 0.580 0.570 0.580 3,331,200 1,908,848 0.5730 9.955 9.783 9.955 9.783 9.955 194,086 9.8351 1.75%
2007-04-03 0 0.570 0.570 0.580 0.570 0.590 4,140,600 2,386,040 0.5763 9.783 9.783 9.955 9.783 10.13 241,244 9.8906 0.00%
2007-04-02 0 0.570 0.570 0.580 0.560 0.590 24,723,800 14,385,102 0.5818 9.783 9.783 9.955 9.612 10.13 1,440,481 9.9863 1.79%
2007-03-30 0 0.560 0.560 0.570 0.530 0.580 16,795,000 9,432,800 0.5616 9.612 9.612 9.783 9.097 9.955 978,526 9.6398 5.66%
2007-03-29 0 0.530 0.520 0.530 0.510 0.530 1,776,400 920,240 0.5180 9.097 8.925 9.097 8.753 9.097 103,498 8.8914 1.92%
2007-03-28 0 0.520 0.510 0.520 0.510 0.520 1,440,000 743,263 0.5162 8.925 8.753 8.925 8.753 8.925 83,899 8.8591 -1.89%
2007-03-27 0 0.530 0.520 0.530 0.520 0.540 1,634,000 864,430 0.5290 9.097 8.925 9.097 8.925 9.268 95,202 9.0800 -1.85%
2007-03-26 0 0.540 0.530 0.540 0.530 0.540 2,167,200 1,148,694 0.5300 9.268 9.097 9.268 9.097 9.268 126,267 9.0973 3.85%
2007-03-23 0 0.520 0.520 0.530 0.510 0.520 762,400 393,722 0.5164 8.925 8.925 9.097 8.753 8.925 44,420 8.8637 0.00%
2007-03-22 0 0.520 0.510 0.520 0.510 0.530 1,996,000 1,033,080 0.5176 8.925 8.753 8.925 8.753 9.097 116,293 8.8834 -1.89%
2007-03-21 0 0.530 0.530 0.540 0.530 0.540 1,964,200 1,045,362 0.5322 9.097 9.097 9.268 9.097 9.268 114,440 9.1346 -1.85%
2007-03-20 0 0.540 0.530 0.540 0.520 0.560 8,703,400 4,725,854 0.5430 9.268 9.097 9.268 8.925 9.612 507,086 9.3196 3.85%
2007-03-19 0 0.520 0.510 0.520 0.495 0.520 3,272,000 1,649,620 0.5042 8.925 8.753 8.925 8.496 8.925 190,636 8.6532 4.00%
2007-03-16 0 0.500 0.500 0.510 0.485 0.510 2,370,800 1,177,852 0.4968 8.582 8.582 8.753 8.324 8.753 138,130 8.5271 2.04%
2007-03-15 0 0.490 0.485 0.490 0.480 0.495 892,000 434,580 0.4872 8.410 8.324 8.410 8.239 8.496 51,971 8.3620 4.26%
2007-03-14 0 0.470 0.470 0.480 0.450 0.470 856,000 398,480 0.4655 8.067 8.067 8.239 7.724 8.067 49,873 7.9899 -4.08%
2007-03-13 0 0.490 0.485 0.490 0.470 0.495 3,645,200 1,771,532 0.4860 8.410 8.324 8.410 8.067 8.496 212,380 8.3413 5.38%
2007-03-12 0 0.465 0.465 0.470 0.450 0.470 1,464,000 682,920 0.4665 7.981 7.981 8.067 7.724 8.067 85,297 8.0064 3.33%
2007-03-09 0 0.450 0.450 0.455 0.440 0.455 1,158,200 517,644 0.4469 7.724 7.724 7.809 7.552 7.809 67,480 7.6711 -1.10%
2007-03-08 0 0.455 0.455 0.460 0.450 0.470 997,000 458,020 0.4594 7.809 7.809 7.895 7.724 8.067 58,088 7.8849 1.11%
2007-03-07 0 0.450 0.450 0.460 0.450 0.470 2,142,600 988,364 0.4613 7.724 7.724 7.895 7.724 8.067 124,834 7.9174 -1.10%
2007-03-06 0 0.455 0.455 0.460 0.420 0.465 8,140,000 3,641,740 0.4474 7.809 7.809 7.895 7.209 7.981 474,260 7.6788 5.81%
2007-03-05 0 0.430 0.430 0.440 0.415 0.460 5,868,000 2,543,260 0.4334 7.380 7.380 7.552 7.123 7.895 341,887 7.4389 -6.52%
2007-03-02 0 0.460 0.460 0.475 0.440 0.520 4,281,200 2,075,276 0.4847 7.895 7.895 8.153 7.552 8.925 249,435 8.3199 -9.80%
2007-03-01 0 0.510 0.510 0.520 0.510 0.530 2,528,800 1,302,648 0.5151 8.753 8.753 8.925 8.753 9.097 147,335 8.8414 -1.92%
2007-02-28 0 0.520 0.510 0.520 0.480 0.520 8,961,600 4,505,649 0.5028 8.925 8.753 8.925 8.239 8.925 522,129 8.6294 -5.45%
2007-02-27 0 0.550 0.550 0.560 0.540 0.570 6,221,200 3,462,926 0.5566 9.440 9.440 9.612 9.268 9.783 362,465 9.5538 -5.17%
2007-02-26 0 0.580 0.570 0.580 0.540 0.580 7,725,400 4,402,062 0.5698 9.955 9.783 9.955 9.268 9.955 450,105 9.7801 3.57%
2007-02-23 0 0.560 0.550 0.560 0.540 0.560 5,825,000 3,189,220 0.5475 9.612 9.440 9.612 9.268 9.612 339,382 9.3971 0.00%
2007-02-22 0 0.560 0.550 0.560 0.520 0.580 11,096,200 6,104,242 0.5501 9.612 9.440 9.612 8.925 9.955 646,497 9.4420 -0.88%
2007-02-21 0 0.570 0.560 0.570 0.560 0.640 19,790,600 11,855,772 0.5991 9.697 9.527 9.697 9.527 10.89 1,163,263 10.192 5.56%
2007-02-16 1 - - - - - 0 0 - 9.187 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 9.187 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 9.187 - - - - 0 - 0.00%
2007-02-13 0 0.540 0.530 0.540 0.520 0.580 13,585,000 7,450,756 0.5485 9.187 9.017 9.187 8.847 9.868 798,507 9.3309 -5.26%
2007-02-12 0 0.570 0.560 0.570 0.550 0.580 10,404,200 5,859,000 0.5631 9.697 9.527 9.697 9.357 9.868 611,544 9.5807 0.00%
2007-02-09 0 0.570 0.560 0.570 0.540 0.580 15,895,800 8,854,024 0.5570 9.697 9.527 9.697 9.187 9.868 934,332 9.4763 -1.72%
2007-02-08 0 0.580 0.580 0.590 0.570 0.620 44,693,200 26,290,594 0.5882 9.868 9.868 10.04 9.697 10.55 2,627,001 10.008 13.73%
2007-02-07 0 0.510 0.510 0.520 0.495 0.550 17,398,000 8,955,630 0.5148 8.677 8.677 8.847 8.421 9.357 1,022,629 8.7575 -5.56%
2007-02-06 0 0.540 0.530 0.540 0.500 0.550 46,169,199 24,511,881 0.5309 9.187 9.017 9.187 8.507 9.357 2,713,758 9.0324 9.09%
2007-02-05 0 0.495 0.490 0.495 0.475 0.500 23,173,800 11,370,849 0.4907 8.421 8.336 8.421 8.081 8.507 1,362,122 8.3479 5.32%
2007-02-02 0 0.470 0.470 0.475 0.470 0.485 13,565,800 6,452,613 0.4757 7.996 7.996 8.081 7.996 8.251 797,378 8.0923 0.00%
2007-02-01 0 0.470 0.465 0.470 0.445 0.475 23,069,400 10,717,810 0.4646 7.996 7.911 7.996 7.571 8.081 1,355,986 7.9041 8.05%
2007-01-31 0 0.435 0.430 0.435 0.430 0.440 893,824 388,224 0.4343 7.401 7.316 7.401 7.316 7.486 52,538 7.3894 -1.14%
2007-01-30 0 0.440 0.435 0.445 0.430 0.445 2,219,400 965,381 0.4350 7.486 7.401 7.571 7.316 7.571 130,453 7.4002 -1.12%
2007-01-29 0 0.445 0.440 0.450 0.430 0.450 5,871,000 2,614,219 0.4453 7.571 7.486 7.656 7.316 7.656 345,089 7.5755 4.71%
2007-01-26 0 0.425 0.425 0.430 0.415 0.430 2,940,000 1,241,420 0.4223 7.231 7.231 7.316 7.060 7.316 172,809 7.1838 -3.41%
2007-01-25 0 0.440 0.435 0.445 0.435 0.450 3,794,600 1,673,223 0.4409 7.486 7.401 7.571 7.401 7.656 223,041 7.5019 0.00%
2007-01-24 0 0.440 0.440 0.445 0.430 0.450 6,308,000 2,771,170 0.4393 7.486 7.486 7.571 7.316 7.656 370,775 7.4740 4.76%
2007-01-23 0 0.420 0.420 0.430 0.420 0.425 1,332,000 560,220 0.4206 7.145 7.145 7.316 7.145 7.231 78,293 7.1554 -1.18%
2007-01-22 0 0.425 0.425 0.430 0.420 0.430 3,451,600 1,470,348 0.4260 7.231 7.231 7.316 7.145 7.316 202,880 7.2474 2.41%
2007-01-19 0 0.415 0.415 0.420 0.410 0.415 1,009,000 415,470 0.4118 7.060 7.060 7.145 6.975 7.060 59,308 7.0053 2.47%
2007-01-18 0 0.405 0.400 0.415 0.405 0.420 1,081,000 442,610 0.4094 6.890 6.805 7.060 6.890 7.145 63,540 6.9659 -2.41%
2007-01-17 0 0.415 0.410 0.415 0.400 0.415 549,200 221,188 0.4027 7.060 6.975 7.060 6.805 7.060 32,281 6.8519 3.75%
2007-01-16 0 0.400 0.400 0.410 0.395 0.400 1,350,000 539,460 0.3996 6.805 6.805 6.975 6.720 6.805 79,351 6.7984 0.00%
2007-01-15 0 0.400 0.400 0.405 0.400 0.400 491,600 196,562 0.3998 6.805 6.805 6.890 6.805 6.805 28,896 6.8025 -1.23%
2007-01-12 0 0.405 0.400 0.410 0.405 0.410 356,000 144,680 0.4064 6.890 6.805 6.975 6.890 6.975 20,925 6.9142 -1.22%
2007-01-11 0 0.410 0.400 0.410 0.400 0.420 1,048,400 433,783 0.4138 6.975 6.805 6.975 6.805 7.145 61,623 7.0393 0.00%
2007-01-10 0 0.410 0.410 0.415 0.395 0.420 1,407,000 570,115 0.4052 6.975 6.975 7.060 6.720 7.145 82,701 6.8937 1.23%
2007-01-09 0 0.405 0.400 0.410 0.390 0.405 260,000 104,500 0.4019 6.890 6.805 6.975 6.635 6.890 15,282 6.8379 3.85%
2007-01-08 0 0.390 0.390 0.400 0.385 0.390 337,600 130,752 0.3873 6.635 6.635 6.805 6.550 6.635 19,844 6.5891 -2.50%
2007-01-05 0 0.400 0.390 0.400 0.380 0.400 2,206,600 860,032 0.3898 6.805 6.635 6.805 6.465 6.805 129,701 6.6309 2.56%
2007-01-04 0 0.390 0.385 0.390 0.380 0.395 1,644,470 641,104 0.3899 6.635 6.550 6.635 6.465 6.720 96,660 6.6326 1.30%
2007-01-03 0 0.385 0.385 0.390 0.380 0.395 2,622,000 1,015,966 0.3875 6.550 6.550 6.635 6.465 6.720 154,117 6.5922 -2.53%
2007-01-02 0 0.395 0.395 0.400 0.390 0.400 1,662,800 660,410 0.3972 6.720 6.720 6.805 6.635 6.805 97,737 6.7570 -1.25%
2006-12-29 0 0.400 0.400 0.405 0.400 0.410 1,786,400 721,627 0.4040 6.805 6.805 6.890 6.805 6.975 105,002 6.8725 -1.23%
2006-12-28 0 0.405 0.400 0.410 0.405 0.415 1,603,200 658,102 0.4105 6.890 6.805 6.975 6.890 7.060 94,234 6.9837 0.00%
2006-12-27 0 0.405 0.405 0.410 0.405 0.410 969,200 395,608 0.4082 6.890 6.890 6.975 6.890 6.975 56,968 6.9444 -1.22%
2006-12-22 0 0.410 0.405 0.415 0.410 0.415 424,400 174,520 0.4112 6.975 6.890 7.060 6.975 7.060 24,946 6.9960 -2.38%
2006-12-21 0 0.420 0.415 0.420 0.410 0.420 179,600 74,264 0.4135 7.145 7.060 7.145 6.975 7.145 10,557 7.0348 1.20%
2006-12-20 0 0.415 0.415 0.420 0.415 0.420 294,400 122,180 0.4150 7.060 7.060 7.145 7.060 7.145 17,304 7.0606 0.00%
2006-12-19 0 0.415 0.415 0.425 0.415 0.420 360,600 150,530 0.4174 7.060 7.060 7.231 7.060 7.145 21,196 7.1020 -1.19%
2006-12-18 0 0.420 0.415 0.420 0.410 0.420 1,941,000 801,887 0.4131 7.145 7.060 7.145 6.975 7.145 114,089 7.0286 2.44%
2006-12-15 0 0.410 0.410 0.415 0.410 0.415 624,000 257,840 0.4132 6.975 6.975 7.060 6.975 7.060 36,678 7.0299 -1.20%
2006-12-14 0 0.415 0.415 0.420 0.410 0.420 1,098,600 456,507 0.4155 7.060 7.060 7.145 6.975 7.145 64,574 7.0695 0.00%
2006-12-13 0 0.415 0.410 0.415 0.410 0.415 469,200 194,288 0.4141 7.060 6.975 7.060 6.975 7.060 27,579 7.0448 0.00%
2006-12-12 0 0.415 0.415 0.420 0.415 0.415 123,800 51,512 0.4161 7.060 7.060 7.145 7.060 7.060 7,277 7.0790 -1.19%
2006-12-11 0 0.420 0.410 0.420 0.410 0.420 2,168,776 905,471 0.4175 7.145 6.975 7.145 6.975 7.145 127,477 7.1030 0.00%
2006-12-08 0 0.420 0.415 0.430 0.415 0.420 1,119,200 467,456 0.4177 7.145 7.060 7.316 7.060 7.145 65,785 7.1058 1.20%
2006-12-07 0 0.415 0.415 0.420 0.415 0.420 1,105,400 461,100 0.4171 7.060 7.060 7.145 7.060 7.145 64,974 7.0967 -1.19%
2006-12-06 0 0.420 0.420 0.430 0.415 0.430 2,743,200 1,171,052 0.4269 7.145 7.145 7.316 7.060 7.316 161,241 7.2627 -1.18%
2006-12-05 0 0.425 0.425 0.435 0.420 0.430 916,000 389,280 0.4250 7.231 7.231 7.401 7.145 7.316 53,841 7.2302 -1.16%
2006-12-04 0 0.430 0.430 0.435 0.420 0.430 3,344,600 1,410,986 0.4219 7.316 7.316 7.401 7.145 7.316 196,591 7.1773 2.38%
2006-12-01 0 0.420 0.420 0.425 0.415 0.430 3,712,600 1,570,360 0.4230 7.145 7.145 7.231 7.060 7.316 218,221 7.1962 -2.33%
2006-11-30 0 0.430 0.430 0.435 0.430 0.430 1,091,800 469,398 0.4299 7.316 7.316 7.401 7.316 7.316 64,174 7.3144 0.00%
2006-11-29 0 0.430 0.425 0.430 0.430 0.435 2,264,000 978,020 0.4320 7.316 7.231 7.316 7.316 7.401 133,075 7.3494 1.18%
2006-11-28 0 0.425 0.425 0.430 0.425 0.430 1,717,000 735,955 0.4286 7.231 7.231 7.316 7.231 7.316 100,923 7.2923 -2.30%
2006-11-27 0 0.435 0.435 0.445 0.435 0.455 2,633,000 1,162,720 0.4416 7.401 7.401 7.571 7.401 7.741 154,764 7.5129 -2.25%
2006-11-24 0 0.445 0.445 0.455 0.440 0.455 1,427,000 639,765 0.4483 7.571 7.571 7.741 7.486 7.741 83,877 7.6274 0.00%
2006-11-23 0 0.445 0.445 0.455 0.440 0.455 4,239,600 1,887,108 0.4451 7.571 7.571 7.741 7.486 7.741 249,198 7.5727 -2.20%
2006-11-22 0 0.455 0.450 0.455 0.445 0.460 2,144,800 976,085 0.4551 7.741 7.656 7.741 7.571 7.826 126,068 7.7425 2.25%
2006-11-21 0 0.445 0.445 0.450 0.445 0.450 1,257,400 560,470 0.4457 7.571 7.571 7.656 7.571 7.656 73,908 7.5833 -2.20%
2006-11-20 0 0.455 0.455 0.460 0.450 0.455 1,580,400 717,938 0.4543 7.741 7.741 7.826 7.656 7.741 92,894 7.7286 2.25%
2006-11-17 0 0.445 0.445 0.450 0.445 0.450 522,200 232,933 0.4461 7.571 7.571 7.656 7.571 7.656 30,694 7.5888 -1.11%
2006-11-16 0 0.450 0.450 0.455 0.445 0.450 1,318,800 591,276 0.4483 7.656 7.656 7.741 7.571 7.656 77,517 7.6277 1.12%
2006-11-15 0 0.445 0.445 0.450 0.445 0.450 707,800 315,974 0.4464 7.571 7.571 7.656 7.571 7.656 41,603 7.5949 0.00%
2006-11-14 0 0.445 0.445 0.450 0.445 0.455 796,800 356,544 0.4475 7.571 7.571 7.656 7.571 7.741 46,835 7.6128 0.00%
2006-11-13 0 0.445 0.445 0.455 0.445 0.460 1,466,400 660,692 0.4506 7.571 7.571 7.741 7.571 7.826 86,193 7.6653 -3.26%
2006-11-10 0 0.460 0.455 0.460 0.460 0.460 369,000 169,710 0.4599 7.826 7.741 7.826 7.826 7.826 21,689 7.8246 0.00%
2006-11-09 0 0.460 0.450 0.460 0.445 0.460 554,600 251,839 0.4541 7.826 7.656 7.826 7.571 7.826 32,599 7.7255 2.22%
2006-11-08 0 0.450 0.445 0.450 0.450 0.465 604,600 274,984 0.4548 7.656 7.571 7.656 7.656 7.911 35,538 7.7379 -1.10%
2006-11-07 0 0.455 0.450 0.460 0.455 0.460 739,400 337,796 0.4569 7.741 7.656 7.826 7.741 7.826 43,461 7.7724 -2.15%
2006-11-06 0 0.465 0.460 0.465 0.460 0.470 1,305,400 604,163 0.4628 7.911 7.826 7.911 7.826 7.996 76,730 7.8739 2.20%
2006-11-03 0 0.455 0.445 0.455 0.445 0.455 805,400 363,822 0.4517 7.741 7.571 7.741 7.571 7.741 47,340 7.6853 1.11%
2006-11-02 0 0.450 0.450 0.455 0.440 0.450 536,400 237,645 0.4430 7.656 7.656 7.741 7.486 7.656 31,529 7.5374 1.12%
2006-11-01 0 0.445 0.445 0.450 0.445 0.455 400,000 179,500 0.4488 7.571 7.571 7.656 7.571 7.741 23,511 7.6346 0.00%
2006-10-31 0 0.445 0.445 0.455 0.440 0.440 100,000 44,000 0.4400 7.571 7.571 7.741 7.486 7.486 5,878 7.4857 0.00%
2006-10-27 0 0.445 0.445 0.450 0.440 0.460 1,977,000 883,630 0.4470 7.571 7.571 7.656 7.486 7.826 116,205 7.6040 -3.26%
2006-10-26 0 0.460 0.460 0.475 0.460 0.485 2,836,200 1,343,465 0.4737 7.826 7.826 8.081 7.826 8.251 166,708 8.0588 -1.08%
2006-10-25 0 0.465 0.465 0.470 0.465 0.470 1,507,000 707,510 0.4695 7.911 7.911 7.996 7.911 7.996 88,579 7.9873 -1.06%
2006-10-24 0 0.470 0.465 0.475 0.460 0.475 2,863,800 1,337,617 0.4671 7.996 7.911 8.081 7.826 8.081 168,330 7.9464 1.08%
2006-10-23 0 0.465 0.465 0.470 0.465 0.475 1,879,400 878,840 0.4676 7.911 7.911 7.996 7.911 8.081 110,468 7.9556 1.09%
2006-10-20 0 0.460 0.460 0.465 0.450 0.465 2,447,200 1,124,292 0.4594 7.826 7.826 7.911 7.656 7.911 143,843 7.8161 2.22%
2006-10-19 0 0.450 0.450 0.455 0.440 0.450 535,000 238,315 0.4454 7.656 7.656 7.741 7.486 7.656 31,447 7.5784 1.12%
2006-10-18 0 0.445 0.445 0.450 0.435 0.450 1,541,600 683,900 0.4436 7.571 7.571 7.656 7.401 7.656 90,613 7.5475 3.49%
2006-10-17 0 0.430 0.430 0.435 0.425 0.435 1,794,600 774,243 0.4314 7.316 7.316 7.401 7.231 7.401 105,484 7.3399 0.00%
2006-10-16 0 0.430 0.430 0.435 0.430 0.435 1,526,400 659,716 0.4322 7.316 7.316 7.401 7.316 7.401 89,720 7.3531 -1.15%
2006-10-13 0 0.435 0.435 0.445 0.435 0.450 2,108,800 928,854 0.4405 7.401 7.401 7.571 7.401 7.656 123,952 7.4936 0.00%
2006-10-12 0 0.435 0.435 0.440 0.430 0.435 1,904,000 821,070 0.4312 7.401 7.401 7.486 7.316 7.401 111,914 7.3366 1.16%
2006-10-11 0 0.430 0.430 0.440 0.430 0.435 821,000 353,715 0.4308 7.316 7.316 7.486 7.316 7.401 48,257 7.3298 -1.15%
2006-10-10 0 0.435 0.430 0.435 0.430 0.440 855,800 370,282 0.4327 7.401 7.316 7.401 7.316 7.486 50,303 7.3611 1.16%
2006-10-09 0 0.430 0.425 0.430 0.430 0.440 1,332,600 581,812 0.4366 7.316 7.231 7.316 7.316 7.486 78,328 7.4279 -4.44%
2006-10-06 0 0.450 0.450 0.455 0.440 0.450 580,000 257,420 0.4438 7.656 7.656 7.741 7.486 7.656 34,092 7.5508 1.12%
2006-10-05 0 0.445 0.440 0.450 0.440 0.455 1,551,600 690,752 0.4452 7.571 7.486 7.656 7.486 7.741 91,201 7.5740 1.14%
2006-10-04 0 0.440 0.435 0.445 0.435 0.440 305,000 133,655 0.4382 7.486 7.401 7.571 7.401 7.486 17,927 7.4553 0.00%
2006-10-03 0 0.440 0.435 0.450 0.435 0.440 409,400 179,314 0.4380 7.486 7.401 7.656 7.401 7.486 24,064 7.4516 0.00%
2006-09-29 0 0.440 0.435 0.440 0.440 0.445 1,396,000 617,260 0.4422 7.486 7.401 7.486 7.486 7.571 82,055 7.5225 -1.12%
2006-09-28 0 0.445 0.445 0.450 0.445 0.465 328,000 147,800 0.4506 7.571 7.571 7.656 7.571 7.911 19,279 7.6662 -1.11%
2006-09-27 0 0.450 0.445 0.450 0.445 0.455 612,000 275,580 0.4503 7.656 7.571 7.656 7.571 7.741 35,972 7.6609 0.00%
2006-09-26 0 0.450 0.450 0.460 0.450 0.460 810,600 371,663 0.4585 7.656 7.656 7.826 7.656 7.826 47,646 7.8005 -2.17%
2006-09-25 0 0.460 0.460 0.480 0.460 0.470 2,159,200 1,008,124 0.4669 7.826 7.826 8.166 7.826 7.996 126,915 7.9433 -2.13%
2006-09-22 0 0.470 0.470 0.480 0.460 0.475 1,685,600 788,208 0.4676 7.996 7.996 8.166 7.826 8.081 99,077 7.9555 1.08%
2006-09-21 0 0.465 0.460 0.465 0.465 0.480 2,311,200 1,092,220 0.4726 7.911 7.826 7.911 7.911 8.166 135,849 8.0400 -3.12%
2006-09-20 0 0.480 0.480 0.490 0.475 0.485 1,679,800 806,376 0.4800 8.166 8.166 8.336 8.081 8.251 98,736 8.1670 0.00%
2006-09-19 0 0.480 0.480 0.490 0.480 0.490 1,569,400 759,673 0.4841 8.166 8.166 8.336 8.166 8.336 92,247 8.2352 -3.03%
2006-09-18 0 0.495 0.490 0.495 0.470 0.500 2,855,000 1,394,804 0.4885 8.421 8.336 8.421 7.996 8.507 167,813 8.3117 2.06%
2006-09-15 0 0.485 0.475 0.485 0.480 0.495 1,779,000 868,505 0.4882 8.251 8.081 8.251 8.166 8.421 104,567 8.3057 -1.02%
2006-09-14 0 0.490 0.485 0.490 0.460 0.495 3,654,200 1,749,839 0.4789 8.336 8.251 8.336 7.826 8.421 214,789 8.1468 4.26%
2006-09-13 0 0.470 0.465 0.470 0.450 0.475 321,400 151,022 0.4699 7.996 7.911 7.996 7.656 8.081 18,891 7.9942 1.08%
2006-09-12 0 0.465 0.465 0.470 0.460 0.465 353,000 163,580 0.4634 7.911 7.911 7.996 7.826 7.911 20,749 7.8838 -1.06%
2006-09-11 0 0.470 0.465 0.470 0.435 0.475 628,000 296,440 0.4720 7.996 7.911 7.996 7.401 8.081 36,913 8.0308 0.00%
2006-09-08 0 0.470 0.470 0.480 0.465 0.480 1,187,400 560,490 0.4720 7.996 7.996 8.166 7.911 8.166 69,794 8.0307 -2.08%
2006-09-07 0 0.480 0.480 0.485 0.480 0.490 2,168,400 1,049,582 0.4840 8.166 8.166 8.251 8.166 8.336 127,455 8.2349 -3.03%
2006-09-06 0 0.495 0.495 0.500 0.490 0.510 5,202,600 2,598,890 0.4995 8.421 8.421 8.507 8.336 8.677 305,801 8.4986 0.00%
2006-09-05 0 0.495 0.490 0.495 0.475 0.500 6,176,600 3,024,196 0.4896 8.421 8.336 8.421 8.081 8.507 363,052 8.3299 4.21%
2006-09-04 0 0.475 0.475 0.480 0.475 0.480 1,103,000 524,365 0.4754 8.081 8.081 8.166 8.081 8.166 64,833 8.0880 0.00%
2006-09-01 0 0.475 0.470 0.475 0.470 0.485 1,503,600 718,388 0.4778 8.081 7.996 8.081 7.996 8.251 88,379 8.1285 1.06%
2006-08-31 0 0.470 0.470 0.475 0.460 0.475 2,504,800 1,172,464 0.4681 7.996 7.996 8.081 7.826 8.081 147,228 7.9636 1.08%
2006-08-30 0 0.465 0.460 0.470 0.450 0.470 938,200 433,948 0.4625 7.911 7.826 7.996 7.656 7.996 55,146 7.8691 1.09%
2006-08-29 0 0.460 0.450 0.460 0.430 0.460 2,347,600 1,040,768 0.4433 7.826 7.656 7.826 7.316 7.826 137,989 7.5424 2.22%
2006-08-28 0 0.450 0.450 0.460 0.450 0.465 675,400 307,436 0.4552 7.656 7.656 7.826 7.656 7.911 39,699 7.7442 -2.17%
2006-08-25 0 0.460 0.460 0.470 0.460 0.475 2,297,800 1,075,522 0.4681 7.826 7.826 7.996 7.826 8.081 135,061 7.9632 -1.08%
2006-08-24 0 0.465 0.465 0.475 0.460 0.490 15,313,000 7,246,698 0.4732 7.911 7.911 8.081 7.826 8.336 900,076 8.0512 2.20%
2006-08-23 0 0.455 0.455 0.460 0.435 0.460 2,682,200 1,202,634 0.4484 7.741 7.741 7.826 7.401 7.826 157,656 7.6282 5.81%
2006-08-22 0 0.430 0.430 0.435 0.430 0.430 101,600 43,656 0.4297 7.316 7.316 7.401 7.316 7.316 5,972 7.3102 -1.15%
2006-08-21 0 0.435 0.435 0.440 0.435 0.440 1,008,200 442,092 0.4385 7.401 7.401 7.486 7.401 7.486 59,261 7.4601 -1.14%
2006-08-18 0 0.440 0.425 0.440 0.425 0.440 686,000 294,730 0.4296 7.486 7.231 7.486 7.231 7.486 40,322 7.3094 2.33%
2006-08-17 0 0.430 0.430 0.435 0.425 0.435 1,118,400 480,436 0.4296 7.316 7.316 7.401 7.231 7.401 65,738 7.3084 1.18%
2006-08-16 0 0.425 0.420 0.425 0.420 0.425 675,800 284,591 0.4211 7.231 7.145 7.231 7.145 7.231 39,723 7.1645 1.19%
2006-08-15 0 0.420 0.420 0.425 0.420 0.425 90,000 37,960 0.4218 7.145 7.145 7.231 7.145 7.231 5,290 7.1757 0.00%
2006-08-14 0 0.420 0.415 0.425 0.420 0.425 501,000 212,410 0.4240 7.145 7.060 7.231 7.145 7.231 29,448 7.2130 0.00%
2006-08-11 0 0.420 0.420 0.425 0.420 0.430 596,000 251,640 0.4222 7.145 7.145 7.231 7.145 7.316 35,032 7.1831 -2.33%
2006-08-10 0 0.430 0.415 0.430 0.420 0.430 322,000 135,400 0.4205 7.316 7.060 7.316 7.145 7.316 18,927 7.1539 2.38%
2006-08-09 0 0.420 0.415 0.430 0.420 0.420 88,000 36,960 0.4200 7.145 7.060 7.316 7.145 7.145 5,173 7.1455 -2.33%
2006-08-08 0 0.430 0.420 0.430 0.420 0.430 108,000 45,840 0.4244 7.316 7.145 7.316 7.145 7.316 6,348 7.2211 0.00%
2006-08-07 0 0.430 0.415 0.430 0.415 0.430 297,000 124,200 0.4182 7.316 7.060 7.316 7.060 7.316 17,457 7.1145 3.61%
2006-08-04 0 0.415 0.415 0.420 0.415 0.425 982,600 412,550 0.4199 7.060 7.060 7.145 7.060 7.231 57,756 7.1430 -1.19%
2006-08-03 0 0.420 0.420 0.425 0.420 0.425 317,000 133,860 0.4223 7.145 7.145 7.231 7.145 7.231 18,633 7.1841 -2.33%
2006-08-02 0 0.430 0.425 0.430 0.430 0.435 540,000 232,300 0.4302 7.316 7.231 7.316 7.316 7.401 31,740 7.3187 2.38%
2006-08-01 0 0.420 0.420 0.425 0.420 0.440 1,159,720 492,154 0.4244 7.145 7.145 7.231 7.145 7.486 68,167 7.2199 -1.18%
2006-07-31 0 0.425 0.420 0.425 0.415 0.425 787,600 329,388 0.4182 7.231 7.145 7.231 7.060 7.231 46,294 7.1151 1.19%
2006-07-28 0 0.420 0.420 0.430 0.420 0.425 591,600 248,913 0.4207 7.145 7.145 7.316 7.145 7.231 34,773 7.1581 -2.33%
2006-07-27 0 0.430 0.430 0.435 0.430 0.435 600,000 259,500 0.4325 7.316 7.316 7.401 7.316 7.401 35,267 7.3581 0.00%
2006-07-26 0 0.430 0.430 0.440 0.430 0.440 1,095,000 476,375 0.4350 7.316 7.316 7.486 7.316 7.486 64,363 7.4014 -3.37%
2006-07-25 0 0.445 0.435 0.445 0.435 0.450 140,400 61,566 0.4385 7.571 7.401 7.571 7.401 7.656 8,253 7.4603 1.14%
2006-07-24 0 0.440 0.435 0.450 0.430 0.440 124,000 53,980 0.4353 7.486 7.401 7.656 7.316 7.486 7,289 7.4061 0.00%
2006-07-21 0 0.450 0.445 0.450 0.445 0.450 958,000 428,690 0.4475 7.486 7.403 7.486 7.403 7.486 57,590 7.4439 -1.10%
2006-07-20 0 0.455 0.450 0.455 0.445 0.460 1,269,000 571,490 0.4503 7.569 7.486 7.569 7.403 7.652 76,285 7.4915 2.25%
2006-07-19 0 0.445 0.440 0.445 0.445 0.465 1,329,000 597,450 0.4495 7.403 7.319 7.403 7.403 7.735 79,892 7.4782 -1.11%
2006-07-18 0 0.450 0.450 0.455 0.445 0.470 2,075,000 938,735 0.4524 7.486 7.486 7.569 7.403 7.818 124,737 7.5257 -2.17%
2006-07-17 0 0.460 0.455 0.460 0.460 0.490 6,636,600 3,115,503 0.4694 7.652 7.569 7.652 7.652 8.151 398,955 7.8092 -6.12%
2006-07-14 0 0.490 0.485 0.490 0.430 0.500 10,200,400 4,889,915 0.4794 8.151 8.068 8.151 7.153 8.317 613,191 7.9745 13.95%
2006-07-13 1 - - - - - 0 0 - 7.153 - - - - 0 - 0.00%
2006-07-12 0 0.430 0.425 0.435 0.410 0.430 3,112,000 1,313,940 0.4222 7.153 7.070 7.236 6.820 7.153 187,076 7.0236 -2.27%
2006-07-11 0 0.440 0.430 0.440 0.430 0.440 633,000 275,390 0.4351 7.319 7.153 7.319 7.153 7.319 38,052 7.2371 1.15%
2006-07-10 0 0.435 0.435 0.440 0.425 0.440 421,200 181,862 0.4318 7.236 7.236 7.319 7.070 7.319 25,320 7.1825 -3.33%
2006-07-07 0 0.450 0.430 0.450 0.430 0.450 801,200 350,050 0.4369 7.486 7.153 7.486 7.153 7.486 48,164 7.2679 4.65%
2006-07-06 0 0.430 0.430 0.440 0.430 0.440 364,200 157,102 0.4314 7.153 7.153 7.319 7.153 7.319 21,894 7.1757 -2.27%
2006-07-05 0 0.440 0.430 0.440 0.440 0.450 164,000 72,200 0.4402 7.319 7.153 7.319 7.319 7.486 9,859 7.3234 0.00%
2006-07-04 0 0.440 0.435 0.440 0.430 0.440 398,800 173,168 0.4342 7.319 7.236 7.319 7.153 7.319 23,974 7.2233 0.00%
2006-07-03 0 0.440 0.440 0.450 0.430 0.455 663,000 289,810 0.4371 7.319 7.319 7.486 7.153 7.569 39,856 7.2715 -2.22%
2006-06-30 0 0.450 0.445 0.450 0.430 0.460 2,993,600 1,316,256 0.4397 7.486 7.403 7.486 7.153 7.652 179,959 7.3142 3.45%
2006-06-29 0 0.435 0.425 0.435 0.415 0.440 3,097,000 1,316,670 0.4251 7.236 7.070 7.236 6.904 7.319 186,174 7.0722 2.35%
2006-06-28 0 0.425 0.425 0.435 0.415 0.445 949,000 410,570 0.4326 7.070 7.070 7.236 6.904 7.403 57,049 7.1968 0.00%
2006-06-27 0 0.425 0.425 0.430 0.420 0.435 851,000 364,825 0.4287 7.070 7.070 7.153 6.987 7.236 51,157 7.1314 0.00%
2006-06-26 0 0.425 0.420 0.425 0.420 0.425 416,000 176,240 0.4237 7.070 6.987 7.070 6.987 7.070 25,008 7.0475 -1.16%
2006-06-23 0 0.430 0.430 0.435 0.425 0.435 354,000 152,170 0.4299 7.153 7.153 7.236 7.070 7.236 21,281 7.1507 -3.37%
2006-06-22 0 0.445 0.425 0.445 - - 21,000 8,900 0.4238 7.403 7.070 7.403 - - 1,262 7.0500 -1.11%
2006-06-21 0 0.450 0.445 0.450 0.420 0.450 572,000 250,540 0.4380 7.486 7.403 7.486 6.987 7.486 34,385 7.2862 0.00%
2006-06-20 0 0.450 0.415 0.450 0.450 0.450 4,000 1,800 0.4500 7.486 6.904 7.486 7.486 7.486 240 7.4857 5.88%
2006-06-19 0 0.425 0.425 0.430 0.425 0.430 194,000 83,360 0.4297 7.070 7.070 7.153 7.070 7.153 11,662 7.1479 -3.41%
2006-06-16 0 0.440 0.440 0.460 0.430 0.460 138,400 63,144 0.4562 7.319 7.319 7.652 7.153 7.652 8,320 7.5896 2.33%
2006-06-15 0 0.430 0.425 0.430 0.420 0.450 535,600 230,756 0.4308 7.153 7.070 7.153 6.987 7.486 32,197 7.1669 -4.44%
2006-06-14 0 0.450 0.435 0.450 0.405 0.450 2,139,600 896,024 0.4188 7.486 7.236 7.486 6.737 7.486 128,621 6.9664 4.65%
2006-06-13 0 0.430 0.420 0.430 0.420 0.460 2,373,000 1,045,960 0.4408 7.153 6.987 7.153 6.987 7.652 142,652 7.3323 -4.44%
2006-06-12 0 0.450 0.445 0.460 0.430 0.450 141,000 62,380 0.4424 7.486 7.403 7.652 7.153 7.486 8,476 7.3595 2.27%
2006-06-09 0 0.440 0.440 0.455 0.440 0.450 919,000 408,640 0.4447 7.319 7.319 7.569 7.319 7.486 55,245 7.3968 -2.22%
2006-06-08 0 0.450 0.450 0.455 0.450 0.460 430,000 195,510 0.4547 7.486 7.486 7.569 7.486 7.652 25,849 7.5635 -4.26%
2006-06-07 0 0.470 0.450 0.470 0.445 0.475 3,477,800 1,589,333 0.4570 7.818 7.486 7.818 7.403 7.902 209,066 7.6021 3.30%
2006-06-06 0 0.455 0.450 0.460 0.455 0.460 486,400 222,304 0.4570 7.569 7.486 7.652 7.569 7.652 29,240 7.6028 -2.15%
2006-06-05 0 0.465 0.465 0.475 0.465 0.475 1,989,600 929,840 0.4674 7.735 7.735 7.902 7.735 7.902 119,604 7.7743 -1.06%
2006-06-02 0 0.470 0.470 0.475 0.465 0.480 2,452,000 1,153,460 0.4704 7.818 7.818 7.902 7.735 7.985 147,401 7.8253 1.08%
2006-06-01 0 0.465 0.465 0.475 0.465 0.485 3,610,400 1,693,234 0.4690 7.735 7.735 7.902 7.735 8.068 217,037 7.8016 0.00%
2006-05-30 0 0.465 0.465 0.470 0.465 0.475 852,600 400,187 0.4694 7.735 7.735 7.818 7.735 7.902 51,254 7.8080 -2.11%
2006-05-29 0 0.475 0.465 0.475 0.455 0.480 2,686,800 1,257,672 0.4681 7.902 7.735 7.902 7.569 7.985 161,515 7.7867 4.40%
2006-05-26 0 0.455 0.455 0.460 0.450 0.470 1,274,800 584,552 0.4585 7.569 7.569 7.652 7.486 7.818 76,634 7.6279 1.11%
2006-05-25 0 0.450 0.445 0.460 0.440 0.460 1,003,600 451,407 0.4498 7.486 7.403 7.652 7.319 7.652 60,331 7.4822 -2.17%
2006-05-24 0 0.460 0.460 0.470 0.460 0.480 1,650,000 772,138 0.4680 7.652 7.652 7.818 7.652 7.985 99,189 7.7845 -2.13%
2006-05-23 0 0.470 0.465 0.470 0.420 0.480 5,958,600 2,725,812 0.4575 7.818 7.735 7.818 6.987 7.985 358,198 7.6098 5.62%
2006-05-22 0 0.445 0.440 0.445 0.445 0.485 10,138,800 4,673,240 0.4609 7.403 7.319 7.403 7.403 8.068 609,488 7.6675 -8.25%
2006-05-19 0 0.485 0.480 0.485 0.480 0.495 4,685,400 2,275,030 0.4856 8.068 7.985 8.068 7.985 8.234 281,660 8.0772 -2.02%
2006-05-18 0 0.495 0.490 0.495 0.470 0.500 13,874,600 6,750,971 0.4866 8.234 8.151 8.234 7.818 8.317 834,064 8.0941 -2.94%
2006-05-17 0 0.510 0.500 0.510 0.435 0.520 28,045,000 13,878,906 0.4949 8.484 8.317 8.484 7.236 8.650 1,685,909 8.2323 17.24%
2006-05-16 0 0.435 0.430 0.435 0.425 0.435 4,602,600 1,977,626 0.4297 7.236 7.153 7.236 7.070 7.236 276,683 7.1476 0.00%
2006-05-15 0 0.435 0.430 0.435 0.420 0.435 4,911,600 2,105,423 0.4287 7.236 7.153 7.236 6.987 7.236 295,258 7.1308 2.35%
2006-05-12 0 0.425 0.420 0.425 0.410 0.430 1,783,400 753,133 0.4223 7.070 6.987 7.070 6.820 7.153 107,208 7.0250 1.19%
2006-05-11 0 0.420 0.420 0.425 0.420 0.430 2,036,400 865,045 0.4248 6.987 6.987 7.070 6.987 7.153 122,417 7.0664 -1.18%
2006-05-10 0 0.425 0.425 0.430 0.415 0.430 2,978,000 1,256,830 0.4220 7.070 7.070 7.153 6.904 7.153 179,021 7.0206 0.00%
2006-05-09 0 0.425 0.425 0.430 0.425 0.435 3,220,600 1,376,566 0.4274 7.070 7.070 7.153 7.070 7.236 193,605 7.1102 -1.16%
2006-05-08 0 0.430 0.425 0.430 0.420 0.430 11,374,700 4,855,073 0.4268 7.153 7.070 7.153 6.987 7.153 683,783 7.1003 4.88%
2006-05-04 0 0.410 0.405 0.410 0.405 0.415 2,855,800 1,170,367 0.4098 6.820 6.737 6.820 6.737 6.904 171,675 6.8174 0.00%
2006-05-03 0 0.410 0.400 0.410 0.395 0.410 1,900,000 764,160 0.4022 6.820 6.654 6.820 6.571 6.820 114,217 6.6904 3.80%
2006-05-02 0 0.395 0.385 0.395 0.385 0.395 409,000 158,665 0.3879 6.571 6.404 6.571 6.404 6.571 24,587 6.4533 1.28%
2006-04-28 0 0.390 0.385 0.390 0.380 0.390 664,000 254,600 0.3834 6.488 6.404 6.488 6.321 6.488 39,916 6.3784 0.00%
2006-04-27 0 0.390 0.385 0.390 0.390 0.400 585,600 230,444 0.3935 6.488 6.404 6.488 6.488 6.654 35,203 6.5461 0.00%
2006-04-26 0 0.390 0.385 0.390 0.380 0.400 1,240,400 486,992 0.3926 6.488 6.404 6.488 6.321 6.654 74,566 6.5310 0.00%
2006-04-25 0 0.390 0.390 0.395 0.380 0.390 602,000 231,240 0.3841 6.488 6.488 6.571 6.321 6.488 36,189 6.3898 -1.27%
2006-04-24 0 0.395 0.385 0.395 0.390 0.405 1,155,000 456,015 0.3948 6.571 6.404 6.571 6.488 6.737 69,432 6.5678 -2.47%
2006-04-21 0 0.405 0.400 0.405 0.405 0.415 1,128,400 460,816 0.4084 6.737 6.654 6.737 6.737 6.904 67,833 6.7934 -1.22%
2006-04-20 0 0.410 0.405 0.410 0.400 0.425 2,941,600 1,192,445 0.4054 6.820 6.737 6.820 6.654 7.070 176,833 6.7434 0.00%
2006-04-19 0 0.410 0.400 0.415 0.405 0.455 14,168,400 6,100,224 0.4306 6.820 6.654 6.904 6.737 7.569 851,725 7.1622 -3.53%
2006-04-18 0 0.425 0.420 0.425 0.400 0.430 10,164,200 4,160,361 0.4093 7.070 6.987 7.070 6.654 7.153 611,015 6.8089 4.94%
2006-04-13 0 0.405 0.405 0.410 0.385 0.410 4,688,200 1,880,096 0.4010 6.737 6.737 6.820 6.404 6.820 281,828 6.6711 3.85%
2006-04-12 0 0.390 0.385 0.390 0.380 0.390 1,930,600 743,100 0.3849 6.488 6.404 6.488 6.321 6.488 116,057 6.4029 0.00%
2006-04-11 0 0.390 0.380 0.390 0.375 0.390 1,162,400 442,324 0.3805 6.488 6.321 6.488 6.238 6.488 69,877 6.3300 1.30%
2006-04-10 0 0.385 0.370 0.385 0.365 0.385 1,838,400 682,840 0.3714 6.404 6.155 6.404 6.072 6.404 110,514 6.1787 2.67%
2006-04-07 0 0.375 0.375 0.390 0.375 0.385 1,052,000 398,800 0.3791 6.238 6.238 6.488 6.238 6.404 63,240 6.3061 -1.32%
2006-04-06 0 0.380 0.375 0.380 0.370 0.380 1,809,800 679,595 0.3755 6.321 6.238 6.321 6.155 6.321 108,795 6.2466 2.70%
2006-04-04 0 0.370 0.370 0.375 0.370 0.375 390,400 145,300 0.3722 6.155 6.155 6.238 6.155 6.238 23,469 6.1912 0.00%
2006-04-03 0 0.370 0.370 0.375 0.365 0.380 898,600 335,086 0.3729 6.155 6.155 6.238 6.072 6.321 54,019 6.2031 -1.33%
2006-03-31 0 0.375 0.375 0.380 0.370 0.375 659,600 245,682 0.3725 6.238 6.238 6.321 6.155 6.238 39,651 6.1960 0.00%
2006-03-30 0 0.375 0.375 0.380 0.370 0.375 829,000 308,210 0.3718 6.238 6.238 6.321 6.155 6.238 49,835 6.1846 2.74%
2006-03-29 0 0.365 0.365 0.380 0.365 0.380 802,400 299,764 0.3736 6.072 6.072 6.321 6.072 6.321 48,236 6.2146 -3.95%
2006-03-28 0 0.380 0.380 0.385 0.380 0.390 1,251,400 481,524 0.3848 6.321 6.321 6.404 6.321 6.488 75,227 6.4009 0.00%
2006-03-27 0 0.380 0.380 0.390 0.380 0.390 579,800 223,487 0.3855 6.321 6.321 6.488 6.321 6.488 34,854 6.4120 -2.56%
2006-03-24 0 0.390 0.380 0.390 0.380 0.390 623,400 239,844 0.3847 6.488 6.321 6.488 6.321 6.488 37,475 6.4001 1.30%
2006-03-23 0 0.385 0.385 0.390 0.380 0.390 1,235,200 476,868 0.3861 6.404 6.404 6.488 6.321 6.488 74,253 6.4222 -1.28%
2006-03-22 0 0.390 0.380 0.390 0.380 0.400 2,679,800 1,032,368 0.3852 6.488 6.321 6.488 6.321 6.654 161,095 6.4085 -2.50%
2006-03-21 0 0.400 0.400 0.405 0.390 0.410 2,604,000 1,040,176 0.3995 6.654 6.654 6.737 6.488 6.820 156,538 6.6449 3.90%
2006-03-20 0 0.385 0.385 0.395 0.385 0.390 1,295,200 503,063 0.3884 6.404 6.404 6.571 6.404 6.488 77,860 6.4611 -2.53%
2006-03-17 0 0.395 0.390 0.400 0.395 0.405 681,600 272,300 0.3995 6.571 6.488 6.654 6.571 6.737 40,974 6.6457 0.00%
2006-03-16 0 0.395 0.385 0.395 0.385 0.395 302,800 118,408 0.3910 6.571 6.404 6.571 6.404 6.571 18,203 6.5050 1.28%
2006-03-15 0 0.390 0.390 0.395 0.385 0.400 1,832,000 712,300 0.3888 6.488 6.488 6.571 6.404 6.654 110,130 6.4678 1.30%
2006-03-14 0 0.385 0.385 0.390 0.380 0.385 984,400 377,434 0.3834 6.404 6.404 6.488 6.321 6.404 59,177 6.3781 1.32%
2006-03-13 0 0.380 0.380 0.385 0.380 0.385 1,529,600 584,721 0.3823 6.321 6.321 6.404 6.321 6.404 91,951 6.3590 -1.30%
2006-03-10 0 0.385 0.380 0.390 0.380 0.385 247,400 94,135 0.3805 6.404 6.321 6.488 6.321 6.404 14,872 6.3295 0.00%
2006-03-09 0 0.385 0.380 0.390 0.380 0.385 211,200 80,728 0.3822 6.404 6.321 6.488 6.321 6.404 12,696 6.3585 1.32%
2006-03-08 0 0.380 0.380 0.390 0.380 0.385 499,000 191,060 0.3829 6.321 6.321 6.488 6.321 6.404 29,997 6.3693 -3.80%
2006-03-07 0 0.395 0.390 0.395 0.390 0.395 235,200 91,693 0.3899 6.571 6.488 6.571 6.488 6.571 14,139 6.4852 1.28%
2006-03-06 0 0.390 0.390 0.395 0.385 0.400 468,200 182,412 0.3896 6.488 6.488 6.571 6.404 6.654 28,146 6.4810 -1.27%
2006-03-03 0 0.395 0.385 0.400 0.380 0.400 1,774,000 686,710 0.3871 6.571 6.404 6.654 6.321 6.654 106,643 6.4393 2.60%
2006-03-02 0 0.385 0.385 0.390 0.385 0.390 716,600 276,029 0.3852 6.404 6.404 6.488 6.404 6.488 43,078 6.4077 0.00%
2006-03-01 0 0.385 0.385 0.395 0.385 0.395 1,408,000 551,640 0.3918 6.404 6.404 6.571 6.404 6.571 84,641 6.5174 -3.75%
2006-02-28 0 0.400 0.395 0.400 0.395 0.400 248,000 98,000 0.3952 6.654 6.571 6.654 6.571 6.654 14,908 6.5735 2.56%
2006-02-27 0 0.390 0.390 0.400 0.390 0.410 1,420,000 561,120 0.3952 6.488 6.488 6.654 6.488 6.820 85,362 6.5734 -4.88%
2006-02-24 0 0.410 0.400 0.410 0.405 0.410 340,000 138,300 0.4068 6.820 6.654 6.820 6.737 6.820 20,439 6.7665 1.23%
2006-02-23 0 0.405 0.400 0.405 0.400 0.405 268,000 107,400 0.4007 6.737 6.654 6.737 6.654 6.737 16,111 6.6664 2.53%
2006-02-22 0 0.395 0.395 0.405 0.395 0.405 744,000 297,060 0.3993 6.571 6.571 6.737 6.571 6.737 44,725 6.6419 -1.25%
2006-02-21 0 0.400 0.395 0.400 0.400 0.410 1,479,478 595,396 0.4024 6.654 6.571 6.654 6.654 6.820 88,938 6.6945 0.00%
2006-02-20 0 0.400 0.400 0.415 0.400 0.410 988,000 397,560 0.4024 6.654 6.654 6.904 6.654 6.820 59,393 6.6937 -5.88%
2006-02-17 0 0.425 0.425 0.430 0.425 0.430 280,000 119,120 0.4254 7.070 7.070 7.153 7.070 7.153 16,832 7.0770 -2.30%
2006-02-16 0 0.435 0.430 0.435 0.425 0.440 848,000 367,600 0.4335 7.236 7.153 7.236 7.070 7.319 50,977 7.2111 0.38%
2006-02-15 0 0.455 0.450 0.455 0.430 0.455 3,696,000 1,632,860 0.4418 7.208 7.129 7.208 6.812 7.208 233,292 6.9992 1.11%
2006-02-14 0 0.450 0.445 0.450 0.445 0.475 4,832,000 2,181,260 0.4514 7.129 7.050 7.129 7.050 7.525 304,997 7.1518 -4.26%
2006-02-13 0 0.470 0.465 0.470 0.460 0.490 14,200,000 6,769,710 0.4767 7.446 7.367 7.446 7.288 7.763 896,306 7.5529 3.30%
2006-02-10 0 0.455 0.445 0.455 0.420 0.455 6,516,000 2,853,580 0.4379 7.208 7.050 7.208 6.654 7.208 411,291 6.9381 8.33%
2006-02-09 0 0.420 0.420 0.425 0.410 0.420 3,884,000 1,616,240 0.4161 6.654 6.654 6.733 6.496 6.654 245,159 6.5926 2.44%
2006-02-08 0 0.410 0.400 0.410 0.400 0.410 664,000 269,060 0.4052 6.496 6.337 6.496 6.337 6.496 41,912 6.4197 2.50%
2006-02-07 0 0.400 0.400 0.405 0.395 0.410 2,236,000 898,960 0.4020 6.337 6.337 6.416 6.258 6.496 141,137 6.3694 0.00%
2006-02-06 0 0.400 0.400 0.405 0.395 0.405 1,972,000 784,300 0.3977 6.337 6.337 6.416 6.258 6.416 124,473 6.3010 1.27%
2006-02-03 0 0.395 0.390 0.395 0.390 0.400 676,000 266,920 0.3949 6.258 6.179 6.258 6.179 6.337 42,669 6.2556 1.28%
2006-02-02 0 0.390 0.390 0.400 0.385 0.400 1,716,000 673,460 0.3925 6.179 6.179 6.337 6.099 6.337 108,314 6.2177 0.00%
2006-02-01 0 0.390 0.390 0.395 0.390 0.400 1,892,000 745,560 0.3941 6.179 6.179 6.258 6.179 6.337 119,423 6.2430 -2.50%
2006-01-27 0 0.400 0.395 0.405 0.395 0.405 2,504,000 1,002,620 0.4004 6.337 6.258 6.416 6.258 6.416 158,053 6.3436 -1.23%
2006-01-26 0 0.405 0.400 0.405 0.395 0.425 2,620,000 1,066,940 0.4072 6.416 6.337 6.416 6.258 6.733 165,375 6.4516 -3.57%
2006-01-25 0 0.420 0.405 0.410 0.400 0.430 1,244,000 521,400 0.4191 6.654 6.416 6.496 6.337 6.812 78,521 6.6402 2.44%
2006-01-24 0 0.410 0.400 0.420 0.410 0.420 400,000 165,400 0.4135 6.496 6.337 6.654 6.496 6.654 25,248 6.5510 0.00%
2006-01-23 0 0.410 0.400 0.410 0.405 0.410 80,000 32,700 0.4088 6.496 6.337 6.496 6.416 6.496 5,050 6.4757 -2.38%
2006-01-20 0 0.420 0.410 0.420 0.405 0.420 336,000 138,500 0.4122 6.654 6.496 6.654 6.416 6.654 21,208 6.5304 3.70%
2006-01-19 0 0.405 0.405 0.420 0.400 0.420 760,000 308,480 0.4059 6.416 6.416 6.654 6.337 6.654 47,971 6.4305 -3.57%
2006-01-18 0 0.420 0.410 0.420 0.415 0.420 180,000 75,200 0.4178 6.654 6.496 6.654 6.575 6.654 11,362 6.6188 0.00%
2006-01-17 0 0.420 0.420 0.430 0.420 0.430 1,604,000 680,980 0.4246 6.654 6.654 6.812 6.654 6.812 101,245 6.7261 0.00%
2006-01-16 0 0.420 0.415 0.420 0.410 0.420 1,184,000 494,020 0.4172 6.654 6.575 6.654 6.496 6.654 74,734 6.6104 0.00%
2006-01-13 0 0.420 0.420 0.425 0.400 0.430 1,360,000 572,940 0.4213 6.654 6.654 6.733 6.337 6.812 85,843 6.6742 3.70%
2006-01-12 0 0.405 0.400 0.410 0.400 0.405 512,000 205,560 0.4015 6.416 6.337 6.496 6.337 6.416 32,318 6.3606 1.25%
2006-01-11 0 0.400 0.400 0.405 0.400 0.400 588,000 235,200 0.4000 6.337 6.337 6.416 6.337 6.337 37,115 6.3371 0.00%
2006-01-10 0 0.400 0.395 0.400 0.385 0.405 1,184,000 471,260 0.3980 6.337 6.258 6.337 6.099 6.416 74,734 6.3058 3.90%
2006-01-09 0 0.385 0.380 0.385 0.380 0.390 984,000 379,000 0.3852 6.099 6.020 6.099 6.020 6.179 62,110 6.1021 4.05%
2006-01-06 0 0.370 0.370 0.385 0.365 0.380 596,000 219,860 0.3689 5.862 5.862 6.099 5.783 6.020 37,620 5.8443 -1.33%
2006-01-05 0 0.375 0.370 0.375 0.360 0.380 432,000 160,420 0.3713 5.941 5.862 5.941 5.703 6.020 27,268 5.8831 -1.32%
2006-01-04 0 0.380 0.380 0.385 0.380 0.385 140,000 53,600 0.3829 6.020 6.020 6.099 6.020 6.099 8,837 6.0655 -2.56%
2006-01-03 0 0.390 0.385 0.395 0.385 0.395 644,000 251,040 0.3898 6.179 6.099 6.258 6.099 6.258 40,649 6.1757 0.00%
2005-12-30 0 0.390 0.380 0.390 0.365 0.390 1,224,000 462,220 0.3776 6.179 6.020 6.179 5.783 6.179 77,259 5.9827 8.33%
2005-12-29 0 0.360 0.360 0.365 0.360 0.365 320,000 115,400 0.3606 5.703 5.703 5.783 5.703 5.783 20,198 5.7133 0.00%
2005-12-28 0 0.360 0.355 0.360 0.355 0.360 52,000 18,560 0.3569 5.703 5.624 5.703 5.624 5.703 3,282 5.6547 0.00%
2005-12-23 0 0.360 0.360 0.370 0.360 0.360 1,548,000 557,280 0.3600 5.703 5.703 5.862 5.703 5.703 97,710 5.7034 0.00%
2005-12-22 0 0.360 0.350 0.360 - - 0 0 - 5.703 5.545 5.703 - - 0 - 0.00%
2005-12-21 0 0.360 0.355 0.360 0.360 0.360 640,000 230,400 0.3600 5.703 5.624 5.703 5.703 5.703 40,397 5.7034 -2.70%
2005-12-20 0 0.370 0.370 0.380 0.370 0.370 476,000 176,120 0.3700 5.862 5.862 6.020 5.862 5.862 30,045 5.8618 -2.63%
2005-12-19 0 0.380 0.380 0.385 0.370 0.380 740,000 278,880 0.3769 6.020 6.020 6.099 5.862 6.020 46,709 5.9706 2.70%
2005-12-16 0 0.370 0.370 0.380 0.370 0.380 132,000 49,320 0.3736 5.862 5.862 6.020 5.862 6.020 8,332 5.9194 4.23%
2005-12-15 0 0.355 0.355 0.380 - - 0 0 - 5.624 5.624 6.020 - - 0 - 0.00%
2005-12-14 0 0.355 0.355 0.380 0.355 0.355 220,000 78,100 0.3550 5.624 5.624 6.020 5.624 5.624 13,886 5.6242 0.00%
2005-12-13 0 0.355 0.355 0.365 0.350 0.360 204,000 72,500 0.3554 5.624 5.624 5.783 5.545 5.703 12,877 5.6304 -2.74%
2005-12-12 0 0.365 0.345 0.365 0.330 0.365 200,000 69,440 0.3472 5.783 5.466 5.783 5.228 5.783 12,624 5.5006 -1.35%
2005-12-09 0 0.370 0.365 0.370 0.365 0.370 120,000 44,300 0.3692 5.862 5.783 5.862 5.783 5.862 7,574 5.8486 1.37%
2005-12-08 0 0.365 0.340 0.370 - - 0 0 - 5.783 5.387 5.862 - - 0 - 0.00%
2005-12-07 0 0.365 0.365 0.370 0.365 0.365 88,000 32,120 0.3650 5.783 5.783 5.862 5.783 5.783 5,555 5.7826 0.00%
2005-12-06 0 0.365 0.360 0.370 - - 0 0 - 5.783 5.703 5.862 - - 0 - 0.00%
2005-12-05 0 0.365 0.360 0.365 - - 0 0 - 5.783 5.703 5.783 - - 0 - 0.00%
2005-12-02 0 0.365 0.365 0.375 0.360 0.360 52,000 19,120 0.3677 5.783 5.783 5.941 5.703 5.703 3,282 5.8253 -2.67%
2005-12-01 0 0.375 0.370 0.380 0.370 0.375 160,000 59,700 0.3731 5.941 5.862 6.020 5.862 5.941 10,099 5.9113 -1.32%
2005-11-30 0 0.380 0.380 0.400 0.335 0.380 524,000 194,880 0.3719 6.020 6.020 6.337 5.307 6.020 33,075 5.8921 2.70%
2005-11-29 0 0.370 0.355 0.370 0.360 0.370 60,000 21,800 0.3633 5.862 5.624 5.862 5.703 5.862 3,787 5.7562 0.00%
2005-11-28 0 0.370 0.370 0.375 0.370 0.370 132,000 48,840 0.3700 5.862 5.862 5.941 5.862 5.862 8,332 5.8618 0.00%
2005-11-25 0 0.370 0.370 0.380 0.370 0.370 248,000 91,760 0.3700 5.862 5.862 6.020 5.862 5.862 15,654 5.8618 -1.33%
2005-11-24 0 0.375 0.370 0.375 0.370 0.375 292,000 108,520 0.3716 5.941 5.862 5.941 5.862 5.941 18,431 5.8879 1.35%
2005-11-23 0 0.370 0.355 0.370 0.355 0.370 128,000 45,740 0.3573 5.862 5.624 5.862 5.624 5.862 8,079 5.6613 4.23%
2005-11-22 0 0.355 0.355 0.365 0.355 0.365 60,000 21,720 0.3620 5.624 5.624 5.783 5.624 5.783 3,787 5.7351 -1.39%
2005-11-21 0 0.360 0.360 0.375 - - 12,000 4,320 0.3600 5.703 5.703 5.941 - - 757 5.7034 0.00%
2005-11-18 0 0.360 0.360 0.380 0.360 0.360 304,000 109,440 0.3600 5.703 5.703 6.020 5.703 5.703 19,189 5.7034 0.00%
2005-11-17 0 0.360 0.360 0.370 - - 0 0 - 5.703 5.703 5.862 - - 0 - 0.00%
2005-11-16 0 0.360 0.350 0.380 0.360 0.360 60,000 21,600 0.3600 5.703 5.545 6.020 5.703 5.703 3,787 5.7034 -4.00%
2005-11-15 0 0.375 0.375 0.380 - - 0 0 - 5.941 5.941 6.020 - - 0 - 4.17%
2005-11-14 0 0.360 0.360 0.370 0.360 0.370 300,000 110,000 0.3667 5.703 5.703 5.862 5.703 5.862 18,936 5.8090 -4.00%
2005-11-11 0 0.375 0.385 0.390 0.370 0.380 1,108,000 419,880 0.3790 5.941 6.099 6.179 5.862 6.020 69,937 6.0037 -1.32%
2005-11-10 0 0.380 0.380 0.390 0.370 0.380 60,000 22,640 0.3773 6.020 6.020 6.179 5.862 6.020 3,787 5.9780 0.00%
2005-11-09 0 0.380 0.380 0.390 0.375 0.385 820,000 312,600 0.3812 6.020 6.020 6.179 5.941 6.099 51,759 6.0396 -1.30%
2005-11-08 0 0.385 0.335 0.385 - - 0 0 - 6.099 5.307 6.099 - - 0 - 0.00%
2005-11-07 0 0.385 0.350 0.385 - - 24,000 8,400 0.3500 6.099 5.545 6.099 - - 1,515 5.5450 0.00%
2005-11-04 0 0.385 0.340 0.385 - - 0 0 - 6.099 5.387 6.099 - - 0 - 0.00%
2005-11-03 0 0.385 0.380 0.385 0.360 0.390 972,000 369,040 0.3797 6.099 6.020 6.099 5.703 6.179 61,353 6.0150 1.32%
2005-11-02 0 0.380 0.330 0.380 - - 0 0 - 6.020 5.228 6.020 - - 0 - 0.00%
2005-11-01 0 0.380 0.330 0.380 0.345 0.380 180,000 65,600 0.3644 6.020 5.228 6.020 5.466 6.020 11,362 5.7738 10.14%
2005-10-31 0 0.345 0.325 0.345 0.330 0.345 388,000 129,360 0.3334 5.466 5.149 5.466 5.228 5.466 24,491 5.2820 4.55%
2005-10-28 0 0.330 0.330 0.340 0.315 0.335 492,000 161,100 0.3274 5.228 5.228 5.387 4.990 5.307 31,055 5.1876 -1.49%
2005-10-27 0 0.335 0.330 0.345 0.330 0.335 264,000 88,220 0.3342 5.307 5.228 5.466 5.228 5.307 16,664 5.2941 -2.90%
2005-10-26 0 0.345 0.335 0.350 0.335 0.360 304,000 103,040 0.3389 5.466 5.307 5.545 5.307 5.703 19,189 5.3699 -5.48%
2005-10-25 0 0.365 0.365 0.370 0.350 0.385 268,000 96,660 0.3607 5.783 5.783 5.862 5.545 6.099 16,916 5.7141 1.39%
2005-10-24 0 0.360 0.370 0.375 0.360 0.370 212,000 77,440 0.3653 5.703 5.862 5.941 5.703 5.862 13,381 5.7871 -5.26%
2005-10-21 0 0.380 0.375 0.380 0.375 0.380 576,000 218,540 0.3794 6.020 5.941 6.020 5.941 6.020 36,357 6.0109 0.00%
2005-10-20 0 0.380 0.375 0.390 0.375 0.390 384,000 146,440 0.3814 6.020 5.941 6.179 5.941 6.179 24,238 6.0417 0.00%
2005-10-19 0 0.380 0.380 0.390 0.370 0.390 204,000 77,440 0.3796 6.020 6.020 6.179 5.862 6.179 12,877 6.0141 -2.56%
2005-10-18 0 0.390 0.390 0.395 0.380 0.390 340,000 132,040 0.3884 6.179 6.179 6.258 6.020 6.179 21,461 6.1526 -1.27%
2005-10-17 0 0.395 0.385 0.400 0.380 0.395 248,000 95,840 0.3865 6.258 6.099 6.337 6.020 6.258 15,654 6.1225 2.60%
2005-10-14 0 0.385 0.385 0.395 0.385 0.390 324,000 125,700 0.3880 6.099 6.099 6.258 6.099 6.179 20,451 6.1464 -2.53%
2005-10-13 0 0.395 0.390 0.395 0.385 0.400 428,000 168,000 0.3925 6.258 6.179 6.258 6.099 6.337 27,015 6.2187 -2.47%
2005-10-12 0 0.405 - 0.405 0.390 0.405 272,000 109,400 0.4022 6.416 - 6.416 6.179 6.416 17,169 6.3721 1.25%
2005-10-10 0 0.400 0.400 0.410 0.400 0.400 96,000 38,400 0.4000 6.337 6.337 6.496 6.337 6.337 6,060 6.3371 0.00%
2005-10-07 0 0.400 0.400 0.410 0.400 0.405 212,000 85,120 0.4015 6.337 6.337 6.496 6.337 6.416 13,381 6.3610 -1.23%
2005-10-06 0 0.405 0.405 0.410 0.400 0.410 664,000 268,440 0.4043 6.416 6.416 6.496 6.337 6.496 41,912 6.4049 -1.22%
2005-10-05 0 0.410 0.405 0.415 0.400 0.410 72,000 29,320 0.4072 6.496 6.416 6.575 6.337 6.496 4,545 6.4515 -1.20%
2005-10-04 0 0.415 0.405 0.415 0.400 0.415 24,000 9,660 0.4025 6.575 6.416 6.575 6.337 6.575 1,515 6.3767 0.00%
2005-10-03 0 0.415 0.415 0.420 0.410 0.410 52,000 21,320 0.4100 6.575 6.575 6.654 6.496 6.496 3,282 6.4955 0.00%
2005-09-30 0 0.415 0.405 0.415 0.410 0.415 200,000 82,500 0.4125 6.575 6.416 6.575 6.496 6.575 12,624 6.5352 2.47%
2005-09-29 0 0.405 0.405 0.415 0.400 0.415 184,000 75,020 0.4077 6.416 6.416 6.575 6.337 6.575 11,614 6.4594 0.00%
2005-09-28 0 0.405 0.405 0.420 0.405 0.405 100,000 40,500 0.4050 6.416 6.416 6.654 6.416 6.416 6,312 6.4163 -2.41%
2005-09-27 0 0.415 0.410 0.415 0.415 0.420 100,000 41,900 0.4190 6.575 6.496 6.575 6.575 6.654 6,312 6.6381 -1.19%
2005-09-26 0 0.420 0.410 0.420 0.410 0.420 188,000 77,560 0.4126 6.654 6.496 6.654 6.496 6.654 11,867 6.5360 2.44%
2005-09-23 0 0.410 0.410 0.420 0.405 0.410 84,000 34,080 0.4057 6.496 6.496 6.654 6.416 6.496 5,302 6.4277 1.23%
2005-09-22 0 0.405 0.410 0.420 0.400 0.420 216,000 88,640 0.4104 6.416 6.496 6.654 6.337 6.654 13,634 6.5014 -5.81%
2005-09-21 0 0.430 0.415 0.430 - - 0 0 - 6.812 6.575 6.812 - - 0 - 0.00%
2005-09-20 0 0.430 0.410 0.430 0.415 0.430 604,000 256,700 0.4250 6.812 6.496 6.812 6.575 6.812 38,125 6.7332 2.38%
2005-09-16 0 0.420 0.410 0.420 0.400 0.420 484,000 196,320 0.4056 6.654 6.496 6.654 6.337 6.654 30,550 6.4262 -1.18%
2005-09-15 0 0.425 0.410 0.430 0.415 0.425 224,000 93,760 0.4186 6.733 6.496 6.812 6.575 6.733 14,139 6.6313 3.66%
2005-09-14 0 0.410 0.410 0.435 0.410 0.420 100,000 41,400 0.4140 6.496 6.496 6.892 6.496 6.654 6,312 6.5589 -2.38%
2005-09-13 0 0.420 0.420 0.430 0.415 0.425 232,000 97,240 0.4191 6.654 6.654 6.812 6.575 6.733 14,644 6.6403 -1.18%
2005-09-12 0 0.425 0.420 0.425 0.420 0.425 200,000 84,860 0.4243 6.733 6.654 6.733 6.654 6.733 12,624 6.7221 1.19%
2005-09-09 0 0.420 0.420 0.430 0.420 0.425 640,000 269,940 0.4218 6.654 6.654 6.812 6.654 6.733 40,397 6.6822 -1.18%
2005-09-08 0 0.425 0.420 0.435 0.425 0.440 296,000 127,020 0.4291 6.733 6.654 6.892 6.733 6.971 18,684 6.7985 -1.16%
2005-09-07 0 0.430 0.425 0.430 0.425 0.435 1,104,000 475,060 0.4303 6.812 6.733 6.812 6.733 6.892 69,685 6.8173 -1.15%
2005-09-06 0 0.435 0.435 0.440 0.435 0.440 1,016,000 446,320 0.4393 6.892 6.892 6.971 6.892 6.971 64,130 6.9596 1.16%
2005-09-05 0 0.430 0.430 0.435 0.425 0.430 216,000 92,860 0.4299 6.812 6.812 6.892 6.733 6.812 13,634 6.8109 0.00%
2005-09-02 0 0.430 0.430 0.435 0.425 0.435 468,000 200,800 0.4291 6.812 6.812 6.892 6.733 6.892 29,540 6.7975 1.18%
2005-09-01 0 0.425 0.425 0.430 0.425 0.435 1,016,000 431,880 0.4251 6.733 6.733 6.812 6.733 6.892 64,130 6.7344 -1.16%
2005-08-31 0 0.430 0.425 0.430 0.430 0.445 818,000 359,240 0.4392 6.812 6.733 6.812 6.812 7.050 51,632 6.9577 -2.27%
2005-08-30 0 0.440 0.425 0.440 0.420 0.440 276,000 118,320 0.4287 6.971 6.733 6.971 6.654 6.971 17,421 6.7917 3.53%
2005-08-29 0 0.425 0.425 0.430 0.425 0.430 60,000 25,600 0.4267 6.733 6.733 6.812 6.733 6.812 3,787 6.7596 -1.16%
2005-08-26 0 0.430 0.430 0.435 0.425 0.430 300,000 128,880 0.4296 6.812 6.812 6.892 6.733 6.812 18,936 6.8061 1.18%
2005-08-25 0 0.425 0.425 0.430 0.425 0.430 136,000 57,880 0.4256 6.733 6.733 6.812 6.733 6.812 8,584 6.7425 -1.16%
2005-08-24 0 0.430 0.430 0.435 0.420 0.430 316,000 135,200 0.4278 6.812 6.812 6.892 6.654 6.812 19,946 6.7783 1.18%
2005-08-23 0 0.425 0.425 0.435 0.425 0.435 228,000 98,100 0.4303 6.733 6.733 6.892 6.733 6.892 14,391 6.8166 -1.16%
2005-08-22 0 0.430 0.430 0.435 0.425 0.440 456,000 197,160 0.4324 6.812 6.812 6.892 6.733 6.971 28,783 6.8499 0.00%
2005-08-19 0 0.430 0.425 0.430 0.425 0.430 440,000 188,900 0.4293 6.812 6.733 6.812 6.733 6.812 27,773 6.8016 -1.15%
2005-08-18 0 0.435 0.435 0.445 0.420 0.440 1,944,000 841,280 0.4328 6.892 6.892 7.050 6.654 6.971 122,706 6.8561 2.35%
2005-08-17 0 0.425 0.425 0.440 0.425 0.425 152,000 64,600 0.4250 6.733 6.733 6.971 6.733 6.733 9,594 6.7332 -1.16%
2005-08-16 0 0.430 0.430 0.435 0.420 0.435 1,492,000 636,540 0.4266 6.812 6.812 6.892 6.654 6.892 94,175 6.7591 -1.15%
2005-08-15 0 0.435 0.435 0.440 0.430 0.460 1,392,000 609,680 0.4380 6.892 6.892 6.971 6.812 7.288 87,863 6.9390 -4.40%
2005-08-12 0 0.455 0.455 0.460 0.455 0.475 1,724,000 792,300 0.4596 7.208 7.208 7.288 7.208 7.525 108,819 7.2809 -3.19%
2005-08-11 0 0.470 0.470 0.475 0.465 0.480 3,724,000 1,758,400 0.4722 7.446 7.446 7.525 7.367 7.605 235,059 7.4807 -1.05%
2005-08-10 0 0.475 0.475 0.480 0.455 0.485 11,576,000 5,443,240 0.4702 7.525 7.525 7.605 7.208 7.684 730,679 7.4496 5.56%
2005-08-09 0 0.450 0.430 0.450 0.420 0.450 1,352,000 580,140 0.4291 7.129 6.812 7.129 6.654 7.129 85,338 6.7981 4.65%
2005-08-08 0 0.430 0.425 0.430 0.410 0.430 1,512,000 622,240 0.4115 6.812 6.733 6.812 6.496 6.812 95,438 6.5199 3.61%
2005-08-05 0 0.415 0.415 0.420 0.410 0.420 712,000 295,080 0.4144 6.575 6.575 6.654 6.496 6.654 44,942 6.5659 -1.19%
2005-08-04 0 0.420 0.420 0.425 0.405 0.425 920,000 382,320 0.4156 6.654 6.654 6.733 6.416 6.733 58,071 6.5837 2.44%
2005-08-03 0 0.410 0.405 0.410 0.400 0.410 668,000 269,960 0.4041 6.496 6.416 6.496 6.337 6.496 42,164 6.4026 1.23%
2005-08-02 0 0.405 0.405 0.410 0.400 0.405 648,000 261,760 0.4040 6.416 6.416 6.496 6.337 6.416 40,902 6.3997 0.00%
2005-08-01 0 0.405 0.400 0.415 0.405 0.405 248,000 100,440 0.4050 6.416 6.337 6.575 6.416 6.416 15,654 6.4163 -2.41%
2005-07-29 0 0.415 0.410 0.415 0.410 0.415 336,000 138,840 0.4132 6.575 6.496 6.575 6.496 6.575 21,208 6.5465 0.00%
2005-07-28 0 0.415 0.415 0.420 0.415 0.430 584,000 244,360 0.4184 6.575 6.575 6.654 6.575 6.812 36,862 6.6290 -3.49%
2005-07-27 0 0.430 0.425 0.430 0.405 0.430 780,000 325,960 0.4179 6.812 6.733 6.812 6.416 6.812 49,234 6.6207 3.61%
2005-07-26 0 0.415 0.415 0.425 0.410 0.425 156,000 64,980 0.4165 6.575 6.575 6.733 6.496 6.733 9,847 6.5991 -2.35%
2005-07-25 0 0.425 0.410 0.425 0.410 0.430 632,000 265,380 0.4199 6.733 6.496 6.733 6.496 6.812 39,892 6.6525 1.19%
2005-07-22 0 0.420 0.415 0.430 0.410 0.420 268,000 112,080 0.4182 6.654 6.575 6.812 6.496 6.654 16,916 6.6256 -2.10%
2005-07-21 0 0.440 0.435 0.445 0.440 0.445 668,000 295,760 0.4428 6.797 6.719 6.874 6.797 6.874 43,245 6.8391 1.15%
2005-07-20 0 0.435 0.435 0.440 0.430 0.435 404,000 175,240 0.4338 6.719 6.719 6.797 6.642 6.719 26,154 6.7002 -1.14%
2005-07-19 0 0.440 0.440 0.450 0.430 0.440 428,000 186,920 0.4367 6.797 6.797 6.951 6.642 6.797 27,708 6.7460 2.33%
2005-07-18 0 0.430 0.430 0.440 0.430 0.430 184,000 79,120 0.4300 6.642 6.642 6.797 6.642 6.642 11,912 6.6421 0.00%
2005-07-15 0 0.430 0.430 0.445 0.415 0.430 292,000 124,460 0.4262 6.642 6.642 6.874 6.410 6.642 18,904 6.5839 0.00%
2005-07-14 0 0.430 0.425 0.440 0.420 0.430 528,000 222,940 0.4222 6.642 6.565 6.797 6.488 6.642 34,182 6.5221 1.18%
2005-07-13 0 0.425 0.415 0.425 0.415 0.425 648,000 272,360 0.4203 6.565 6.410 6.565 6.410 6.565 41,951 6.4924 2.41%
2005-07-12 0 0.415 0.415 0.420 0.415 0.420 268,000 111,660 0.4166 6.410 6.410 6.488 6.410 6.488 17,350 6.4358 0.00%
2005-07-11 0 0.415 0.415 0.420 0.415 0.415 232,000 96,280 0.4150 6.410 6.410 6.488 6.410 6.410 15,019 6.4104 0.00%
2005-07-08 0 0.415 0.415 0.420 0.395 0.430 592,000 246,940 0.4171 6.410 6.410 6.488 6.101 6.642 38,325 6.4433 -3.49%
2005-07-07 0 0.430 0.430 0.435 0.430 0.430 820,000 352,600 0.4300 6.642 6.642 6.719 6.642 6.642 53,086 6.6421 0.00%
2005-07-06 0 0.430 0.430 0.440 0.430 0.435 308,000 133,300 0.4328 6.642 6.642 6.797 6.642 6.719 19,939 6.6852 -1.15%
2005-07-05 0 0.435 0.435 0.440 0.435 0.440 184,000 80,560 0.4378 6.719 6.719 6.797 6.719 6.797 11,912 6.7630 0.00%
2005-07-04 0 0.435 0.435 0.440 0.435 0.440 184,000 80,540 0.4377 6.719 6.719 6.797 6.719 6.797 11,912 6.7613 0.00%
2005-06-30 0 0.435 0.435 0.440 0.435 0.440 396,000 172,900 0.4366 6.719 6.719 6.797 6.719 6.797 25,636 6.7443 -1.14%
2005-06-29 0 0.440 0.440 0.445 0.440 0.440 228,000 100,320 0.4400 6.797 6.797 6.874 6.797 6.797 14,760 6.7966 0.00%
2005-06-28 0 0.440 0.440 0.445 0.440 0.440 160,000 70,400 0.4400 6.797 6.797 6.874 6.797 6.797 10,358 6.7966 -1.12%
2005-06-27 0 0.445 0.440 0.450 0.435 0.445 592,000 259,040 0.4376 6.874 6.797 6.951 6.719 6.874 38,325 6.7590 1.14%
2005-06-24 0 0.440 0.440 0.450 0.440 0.440 500,000 220,000 0.4400 6.797 6.797 6.951 6.797 6.797 32,369 6.7966 -2.22%
2005-06-23 0 0.450 0.440 0.450 0.440 0.450 920,000 405,260 0.4405 6.951 6.797 6.951 6.797 6.951 59,560 6.8043 2.27%
2005-06-22 0 0.440 0.440 0.460 0.440 0.450 168,000 74,880 0.4457 6.797 6.797 7.105 6.797 6.951 10,876 6.8848 0.00%
2005-06-21 0 0.440 0.440 0.450 0.440 0.445 420,000 186,460 0.4440 6.797 6.797 6.951 6.797 6.874 27,190 6.8576 0.00%
2005-06-20 0 0.440 0.440 0.450 0.440 0.450 352,000 157,600 0.4477 6.797 6.797 6.951 6.797 6.951 22,788 6.9159 -2.22%
2005-06-17 0 0.450 0.450 0.460 0.450 0.455 440,000 198,300 0.4507 6.951 6.951 7.105 6.951 7.028 28,485 6.9616 -1.10%
2005-06-16 0 0.455 0.450 0.455 0.445 0.455 344,000 155,180 0.4511 7.028 6.951 7.028 6.874 7.028 22,270 6.9681 0.00%
2005-06-15 0 0.455 0.450 0.460 0.450 0.460 1,124,000 511,800 0.4553 7.028 6.951 7.105 6.951 7.105 72,766 7.0335 -2.15%
2005-06-14 0 0.465 0.465 0.470 0.465 0.470 1,132,000 529,260 0.4675 7.183 7.183 7.260 7.183 7.260 73,284 7.2220 -2.11%
2005-06-13 0 0.475 0.470 0.475 0.460 0.480 2,392,000 1,127,680 0.4714 7.337 7.260 7.337 7.105 7.414 154,855 7.2822 3.26%
2005-06-10 0 0.460 0.455 0.460 0.460 0.465 2,384,000 1,102,820 0.4626 7.105 7.028 7.105 7.105 7.183 154,337 7.1455 0.00%
2005-06-09 0 0.460 0.450 0.460 0.440 0.460 2,244,000 1,007,340 0.4489 7.105 6.951 7.105 6.797 7.105 145,273 6.9341 1.10%
2005-06-08 0 0.455 0.450 0.455 0.430 0.465 4,628,000 2,080,180 0.4495 7.028 6.951 7.028 6.642 7.183 299,610 6.9430 8.33%
2005-06-07 0 0.420 0.415 0.420 0.410 0.420 408,000 168,460 0.4129 6.488 6.410 6.488 6.333 6.488 26,413 6.3778 3.70%
2005-06-06 0 0.405 0.405 0.415 0.400 0.405 204,000 82,380 0.4038 6.256 6.256 6.410 6.179 6.256 13,207 6.2378 0.00%
2005-06-03 0 0.405 0.405 0.410 0.390 0.410 460,000 185,120 0.4024 6.256 6.256 6.333 6.024 6.333 29,780 6.2163 -1.22%
2005-06-02 0 0.410 0.405 0.410 0.405 0.415 408,000 166,720 0.4086 6.333 6.256 6.333 6.256 6.410 26,413 6.3120 1.23%
2005-06-01 0 0.405 0.405 0.410 0.405 0.410 104,000 42,320 0.4069 6.256 6.256 6.333 6.256 6.333 6,733 6.2856 0.00%
2005-05-31 0 0.405 0.405 0.415 0.405 0.410 312,000 127,140 0.4075 6.256 6.256 6.410 6.256 6.333 20,198 6.2945 -2.41%
2005-05-30 0 0.415 0.410 0.415 0.415 0.430 536,000 223,200 0.4164 6.410 6.333 6.410 6.410 6.642 34,700 6.4323 0.00%
2005-05-27 0 0.415 0.410 0.420 0.405 0.435 696,000 288,860 0.4150 6.410 6.333 6.488 6.256 6.719 45,058 6.4108 2.47%
2005-05-26 0 0.405 0.400 0.405 0.400 0.405 380,000 153,600 0.4042 6.256 6.179 6.256 6.179 6.256 24,601 6.2437 1.25%
2005-05-25 0 0.400 0.400 0.405 0.395 0.405 1,316,000 528,000 0.4012 6.179 6.179 6.256 6.101 6.256 85,196 6.1975 -1.23%
2005-05-24 0 0.405 0.400 0.405 0.400 0.405 860,000 345,120 0.4013 6.256 6.179 6.256 6.179 6.256 55,675 6.1988 2.53%
2005-05-23 0 0.395 0.390 0.395 0.390 0.400 2,220,000 875,220 0.3942 6.101 6.024 6.101 6.024 6.179 143,720 6.0898 -2.47%
2005-05-20 0 0.405 0.405 0.415 0.395 0.420 1,404,000 567,900 0.4045 6.256 6.256 6.410 6.101 6.488 90,893 6.2480 -3.57%
2005-05-19 0 0.420 0.415 0.425 0.420 0.430 356,000 150,880 0.4238 6.488 6.410 6.565 6.488 6.642 23,047 6.5466 -2.33%
2005-05-18 0 0.430 0.425 0.430 0.420 0.430 332,000 141,920 0.4275 6.642 6.565 6.642 6.488 6.642 21,493 6.6030 1.18%
2005-05-17 0 0.425 0.425 0.430 0.425 0.435 2,252,000 965,580 0.4288 6.565 6.565 6.642 6.565 6.719 145,791 6.6230 -3.41%
2005-05-13 0 0.440 0.435 0.440 0.435 0.440 440,000 192,100 0.4366 6.797 6.719 6.797 6.719 6.797 28,485 6.7439 0.00%
2005-05-12 0 0.440 0.435 0.440 0.425 0.440 1,348,000 584,000 0.4332 6.797 6.719 6.797 6.565 6.797 87,268 6.6921 1.15%
2005-05-11 0 0.435 0.430 0.435 0.430 0.440 516,000 224,640 0.4353 6.719 6.642 6.719 6.642 6.797 33,405 6.7247 -2.25%
2005-05-10 0 0.445 0.445 0.450 0.445 0.455 320,000 143,420 0.4482 6.874 6.874 6.951 6.874 7.028 20,716 6.9230 -3.26%
2005-05-09 0 0.460 0.460 0.465 0.460 0.470 500,000 231,180 0.4624 7.105 7.105 7.183 7.105 7.260 32,369 7.1420 -3.16%
2005-05-06 0 0.475 0.475 0.480 0.465 0.480 420,000 197,600 0.4705 7.337 7.337 7.414 7.183 7.414 27,190 7.2673 -1.04%
2005-05-05 0 0.480 0.470 0.480 0.465 0.480 500,000 235,020 0.4700 7.414 7.260 7.414 7.183 7.414 32,369 7.2606 2.13%
2005-05-04 0 0.470 0.470 0.480 0.465 0.475 1,828,000 860,180 0.4706 7.260 7.260 7.414 7.183 7.337 118,342 7.2686 0.00%
2005-05-03 0 0.470 0.470 0.475 0.470 0.475 2,240,000 1,053,000 0.4701 7.260 7.260 7.337 7.260 7.337 145,014 7.2613 2.17%
2005-04-29 0 0.460 0.460 0.465 0.430 0.475 4,284,000 1,959,860 0.4575 7.105 7.105 7.183 6.642 7.337 277,340 7.0666 3.37%
2005-04-28 0 0.445 0.440 0.445 0.410 0.445 5,124,000 2,202,400 0.4298 6.874 6.797 6.874 6.333 6.874 331,721 6.6393 7.23%
2005-04-27 0 0.415 0.410 0.415 0.390 0.420 11,260,000 4,537,720 0.4030 6.410 6.333 6.410 6.024 6.488 728,957 6.2250 -2.35%
2005-04-26 0 0.425 0.425 0.430 0.425 0.450 5,004,000 2,180,940 0.4358 6.565 6.565 6.642 6.565 6.951 323,952 6.7323 -7.61%
2005-04-25 0 0.460 0.455 0.460 0.460 0.480 2,476,000 1,146,860 0.4632 7.105 7.028 7.105 7.105 7.414 160,293 7.1548 -5.15%
2005-04-22 0 0.485 0.485 0.490 0.470 0.485 2,004,000 958,680 0.4784 7.492 7.492 7.569 7.260 7.492 129,736 7.3895 3.19%
2005-04-21 0 0.470 0.470 0.475 0.465 0.490 3,544,000 1,671,280 0.4716 7.260 7.260 7.337 7.183 7.569 229,434 7.2844 -5.05%
2005-04-20 0 0.495 0.490 0.500 0.495 0.530 1,508,000 764,820 0.5072 7.646 7.569 7.723 7.646 8.187 97,626 7.8342 -6.60%
2005-04-19 0 0.530 0.510 0.530 0.510 0.550 1,988,000 1,049,400 0.5279 8.187 7.878 8.187 7.878 8.496 128,700 8.1538 -5.36%
2005-04-18 0 0.560 0.530 0.560 0.540 0.560 1,948,000 1,077,120 0.5529 8.650 8.187 8.650 8.341 8.650 126,111 8.5411 -1.75%
2005-04-15 0 0.570 0.560 0.570 0.560 0.570 2,052,000 1,149,360 0.5601 8.805 8.650 8.805 8.650 8.805 132,844 8.6520 1.79%
2005-04-14 0 0.560 0.550 0.560 0.550 0.560 1,112,000 613,280 0.5515 8.650 8.496 8.650 8.496 8.650 71,989 8.5190 1.82%
2005-04-13 0 0.550 0.550 0.560 0.550 0.560 1,764,000 977,120 0.5539 8.496 8.496 8.650 8.496 8.650 114,199 8.5563 -1.79%
2005-04-12 0 0.560 0.550 0.560 0.550 0.560 1,764,000 975,840 0.5532 8.650 8.496 8.650 8.496 8.650 114,199 8.5451 0.00%
2005-04-11 0 0.560 0.560 0.570 0.560 0.570 1,472,000 826,440 0.5614 8.650 8.650 8.805 8.650 8.805 95,295 8.6724 -1.75%
2005-04-08 0 0.570 0.570 0.580 0.560 0.580 1,792,000 1,016,400 0.5672 8.805 8.805 8.959 8.650 8.959 116,012 8.7612 1.79%
2005-04-07 0 0.560 0.560 0.570 0.550 0.570 2,030,000 1,138,020 0.5606 8.650 8.650 8.805 8.496 8.805 131,419 8.6595 -1.75%
2005-04-06 0 0.570 0.550 0.570 0.550 0.570 2,060,000 1,152,880 0.5597 8.805 8.496 8.805 8.496 8.805 133,362 8.6448 0.00%
2005-04-04 0 0.570 0.560 0.570 0.560 0.580 836,000 478,600 0.5725 8.805 8.650 8.805 8.650 8.959 54,121 8.8431 -1.72%
2005-04-01 0 0.580 0.570 0.580 0.580 0.600 1,576,000 919,880 0.5837 8.959 8.805 8.959 8.959 9.268 102,028 9.0160 -3.33%
2005-03-31 0 0.600 0.590 0.600 0.580 0.600 652,000 383,240 0.5878 9.268 9.114 9.268 8.959 9.268 42,210 9.0795 0.00%
2005-03-30 0 0.600 0.580 0.600 0.590 0.600 188,000 110,960 0.5902 9.268 8.959 9.268 9.114 9.268 12,171 9.1169 0.00%
2005-03-29 0 0.600 0.590 0.600 0.590 0.600 252,000 150,560 0.5975 9.268 9.114 9.268 9.114 9.268 16,314 9.2288 -3.23%
2005-03-24 0 0.620 0.590 0.620 0.590 0.620 272,000 162,400 0.5971 9.577 9.114 9.577 9.114 9.577 17,609 9.2226 0.00%
2005-03-23 0 0.620 0.610 0.620 0.600 0.620 280,000 168,760 0.6027 9.577 9.423 9.577 9.268 9.577 18,127 9.3100 0.00%
2005-03-22 0 0.620 0.610 0.620 0.610 0.630 1,448,000 892,360 0.6163 9.577 9.423 9.577 9.423 9.731 93,742 9.5194 0.00%
2005-03-21 0 0.620 0.610 0.630 0.620 0.620 1,236,000 766,320 0.6200 9.577 9.423 9.731 9.577 9.577 80,017 9.5770 -1.59%
2005-03-18 0 0.630 0.610 0.630 0.610 0.630 1,480,000 917,640 0.6200 9.731 9.423 9.731 9.423 9.731 95,813 9.5774 0.00%
2005-03-17 0 0.630 0.620 0.630 0.610 0.630 1,204,000 744,840 0.6186 9.731 9.577 9.731 9.423 9.731 77,945 9.5559 1.61%
2005-03-16 0 0.620 0.610 0.630 0.620 0.620 388,000 240,560 0.6200 9.577 9.423 9.731 9.577 9.577 25,119 9.5770 0.00%
2005-03-15 0 0.620 0.610 0.620 0.620 0.620 580,000 359,600 0.6200 9.577 9.423 9.577 9.577 9.577 37,548 9.5770 -1.59%
2005-03-14 0 0.630 0.620 0.630 0.620 0.630 796,000 496,240 0.6234 9.731 9.577 9.731 9.577 9.731 51,532 9.6298 0.00%
2005-03-11 0 0.630 0.620 0.630 0.620 0.630 1,224,000 759,080 0.6202 9.731 9.577 9.731 9.577 9.731 79,240 9.5795 1.61%
2005-03-10 0 0.620 0.610 0.630 0.620 0.620 488,000 302,560 0.6200 9.577 9.423 9.731 9.577 9.577 31,592 9.5770 0.00%
2005-03-09 0 0.620 0.620 0.640 0.620 0.630 552,000 345,760 0.6264 9.577 9.577 9.886 9.577 9.731 35,736 9.6755 0.00%
2005-03-08 0 0.620 0.620 0.630 0.620 0.620 48,000 29,760 0.6200 9.577 9.577 9.731 9.577 9.577 3,107 9.5770 0.00%
2005-03-07 0 0.620 0.620 0.630 0.620 0.650 1,144,000 719,880 0.6293 9.577 9.577 9.731 9.577 10.04 74,061 9.7201 -3.12%
2005-03-04 0 0.640 0.630 0.640 0.640 0.650 1,344,000 864,240 0.6430 9.886 9.731 9.886 9.886 10.04 87,009 9.9328 -3.03%
2005-03-03 0 0.660 0.640 0.660 0.630 0.660 816,000 528,320 0.6475 10.19 9.886 10.19 9.731 10.19 52,827 10.001 1.54%
2005-03-02 0 0.650 0.640 0.650 0.640 0.650 736,000 474,680 0.6449 10.04 9.886 10.04 9.886 10.04 47,648 9.9623 0.00%
2005-03-01 0 0.650 0.640 0.650 0.640 0.660 3,604,000 2,344,040 0.6504 10.04 9.886 10.04 9.886 10.19 233,318 10.047 -2.99%
2005-02-28 0 0.670 0.660 0.670 0.670 0.680 1,612,000 1,081,480 0.6709 10.35 10.19 10.35 10.35 10.50 104,359 10.363 -1.47%
2005-02-25 0 0.680 0.670 0.680 0.670 0.700 5,480,000 3,767,680 0.6875 10.50 10.35 10.50 10.35 10.81 354,768 10.620 0.00%
2005-02-24 0 0.680 0.670 0.680 0.640 0.680 5,224,000 3,475,640 0.6653 10.50 10.35 10.50 9.886 10.50 338,194 10.277 6.25%
2005-02-23 0 0.640 0.640 0.650 0.630 0.640 1,094,900 697,475 0.6370 9.886 9.886 10.04 9.731 9.886 70,882 9.8399 0.00%
2005-02-22 0 0.640 0.630 0.640 0.630 0.650 1,648,000 1,054,600 0.6399 9.886 9.731 9.886 9.731 10.04 106,689 9.8848 0.00%
2005-02-21 0 0.640 0.640 0.650 0.620 0.640 1,916,000 1,208,840 0.6309 9.886 9.886 10.04 9.577 9.886 124,039 9.7456 3.23%
2005-02-18 0 0.620 0.620 0.630 0.620 0.630 932,000 578,640 0.6209 9.577 9.577 9.731 9.577 9.731 60,336 9.5902 -1.59%
2005-02-17 0 0.630 0.630 0.640 0.620 0.640 1,460,000 919,800 0.6300 9.731 9.731 9.886 9.577 9.886 94,518 9.7314 0.00%
2005-02-16 0 0.630 0.620 0.640 0.600 0.640 5,460,000 3,425,920 0.6275 9.731 9.577 9.886 9.268 9.886 353,473 9.6922 5.00%
2005-02-15 0 0.600 0.580 0.600 0.570 0.600 600,000 352,200 0.5870 9.268 8.959 9.268 8.805 9.268 38,843 9.0672 5.26%
2005-02-14 0 0.570 0.570 0.580 0.570 0.580 396,000 228,680 0.5775 8.805 8.805 8.959 8.805 8.959 25,636 8.9201 -3.39%
2005-02-08 0 0.590 0.580 0.590 0.570 0.590 1,356,000 790,480 0.5829 9.114 8.959 9.114 8.805 9.114 87,786 9.0047 1.72%
2005-02-07 0 0.580 0.570 0.580 0.570 0.580 884,000 504,440 0.5706 8.959 8.805 8.959 8.805 8.959 57,229 8.8144 3.57%
2005-02-04 0 0.570 0.570 0.580 0.560 0.570 584,000 331,880 0.5683 8.650 8.650 8.802 8.498 8.650 38,482 8.6242 0.00%
2005-02-03 0 0.570 0.570 0.580 0.560 0.570 388,000 220,680 0.5688 8.650 8.650 8.802 8.498 8.650 25,567 8.6314 1.79%
2005-02-02 0 0.560 0.560 0.570 0.560 0.570 344,000 194,840 0.5664 8.498 8.498 8.650 8.498 8.650 22,668 8.5955 -1.75%
2005-02-01 0 0.570 0.570 0.580 0.570 0.580 796,000 456,920 0.5740 8.650 8.650 8.802 8.650 8.802 52,452 8.7112 -1.72%
2005-01-31 0 0.580 0.570 0.580 0.570 0.580 212,000 122,040 0.5757 8.802 8.650 8.802 8.650 8.802 13,970 8.7361 1.75%
2005-01-28 0 0.570 0.560 0.570 0.570 0.570 392,000 223,440 0.5700 8.650 8.498 8.650 8.650 8.650 25,831 8.6502 0.00%
2005-01-27 0 0.570 0.570 0.580 0.570 0.570 764,000 435,480 0.5700 8.650 8.650 8.802 8.650 8.650 50,344 8.6502 -1.72%
2005-01-26 0 0.580 0.570 0.580 0.570 0.580 628,000 358,560 0.5710 8.802 8.650 8.802 8.650 8.802 41,382 8.6647 1.75%
2005-01-25 0 0.570 0.560 0.570 0.560 0.570 360,000 202,800 0.5633 8.650 8.498 8.650 8.498 8.650 23,722 8.5490 0.00%
2005-01-24 0 0.570 0.570 0.580 0.560 0.570 1,080,000 615,520 0.5699 8.650 8.650 8.802 8.498 8.650 71,166 8.6490 0.00%
2005-01-21 0 0.570 0.570 0.580 0.560 0.580 1,856,000 1,050,280 0.5659 8.650 8.650 8.802 8.498 8.802 122,300 8.5877 0.00%
2005-01-20 0 0.570 0.560 0.570 0.560 0.570 1,184,000 673,640 0.5690 8.650 8.498 8.650 8.498 8.650 78,019 8.6343 0.00%
2005-01-19 0 0.570 0.570 0.580 0.560 0.580 3,040,000 1,725,920 0.5677 8.650 8.650 8.802 8.498 8.802 200,320 8.6158 -1.72%
2005-01-18 0 0.580 0.570 0.580 0.550 0.590 8,880,000 5,074,120 0.5714 8.802 8.650 8.802 8.347 8.954 585,145 8.6716 -9.38%
2005-01-17 0 0.640 0.640 0.650 0.630 0.650 1,292,000 827,080 0.6402 9.712 9.712 9.864 9.561 9.864 85,136 9.7148 1.59%
2005-01-14 0 0.630 0.630 0.640 0.630 0.660 1,680,000 1,078,480 0.6420 9.561 9.561 9.712 9.561 10.02 110,703 9.7421 -1.56%
2005-01-13 0 0.640 0.620 0.640 0.620 0.640 968,000 603,640 0.6236 9.712 9.409 9.712 9.409 9.712 63,786 9.4635 3.23%
2005-01-12 0 0.620 0.610 0.620 0.600 0.620 1,200,000 736,320 0.6136 9.409 9.257 9.409 9.105 9.409 79,074 9.3118 0.00%
2005-01-11 0 0.620 0.620 0.630 0.620 0.640 1,892,000 1,188,120 0.6280 9.409 9.409 9.561 9.409 9.712 124,673 9.5299 0.00%
2005-01-10 0 0.620 0.620 0.630 0.620 0.640 1,040,000 655,040 0.6298 9.409 9.409 9.561 9.409 9.712 68,530 9.5584 0.00%
2005-01-07 0 0.620 0.620 0.630 0.620 0.650 1,804,000 1,132,280 0.6276 9.409 9.409 9.561 9.409 9.864 118,874 9.5250 -1.59%
2005-01-06 0 0.630 0.620 0.630 0.610 0.630 1,592,000 1,000,280 0.6283 9.561 9.409 9.561 9.257 9.561 104,904 9.5352 1.61%
2005-01-05 0 0.620 0.620 0.630 0.610 0.660 3,456,000 2,171,440 0.6283 9.409 9.409 9.561 9.257 10.02 227,732 9.5351 -4.62%
2005-01-04 0 0.650 0.650 0.660 0.650 0.660 1,528,000 1,004,120 0.6571 9.864 9.864 10.02 9.864 10.02 100,687 9.9727 -1.52%
2005-01-03 0 0.660 0.660 0.670 0.660 0.670 2,368,000 1,573,040 0.6643 10.02 10.02 10.17 10.02 10.17 156,039 10.081 -1.49%
2004-12-31 0 0.670 0.660 0.670 0.660 0.670 1,284,000 850,160 0.6621 10.17 10.02 10.17 10.02 10.17 84,609 10.048 0.00%
2004-12-30 0 0.670 0.670 0.680 0.660 0.680 456,000 307,240 0.6738 10.17 10.17 10.32 10.02 10.32 30,048 10.225 -1.47%
2004-12-29 0 0.680 0.670 0.680 0.670 0.680 496,000 335,280 0.6760 10.32 10.17 10.32 10.17 10.32 32,684 10.258 0.00%
2004-12-28 0 0.680 0.670 0.680 0.670 0.690 1,320,000 893,480 0.6769 10.32 10.17 10.32 10.17 10.47 86,981 10.272 3.03%
2004-12-24 0 0.660 0.660 0.670 0.650 0.670 272,000 179,560 0.6601 10.02 10.02 10.17 9.864 10.17 17,923 10.018 0.00%
2004-12-23 0 0.660 0.650 0.660 0.650 0.670 608,000 402,120 0.6614 10.02 9.864 10.02 9.864 10.17 40,064 10.037 -1.49%
2004-12-22 0 0.670 0.660 0.670 0.650 0.680 1,604,000 1,058,720 0.6600 10.17 10.02 10.17 9.864 10.32 105,695 10.017 -1.47%
2004-12-21 0 0.680 0.670 0.690 0.650 0.680 2,018,000 1,333,520 0.6608 10.32 10.17 10.47 9.864 10.32 132,975 10.028 4.62%
2004-12-20 0 0.650 0.640 0.650 0.640 0.670 3,584,000 2,322,840 0.6481 9.864 9.712 9.864 9.712 10.17 236,166 9.8356 -2.99%
2004-12-17 0 0.670 0.670 0.680 0.670 0.690 2,192,000 1,482,480 0.6763 10.17 10.17 10.32 10.17 10.47 144,441 10.264 -1.47%
2004-12-16 0 0.680 0.680 0.690 0.680 0.700 704,000 484,480 0.6882 10.32 10.32 10.47 10.32 10.62 46,390 10.444 -1.45%
2004-12-15 0 0.690 0.680 0.690 0.680 0.700 2,628,000 1,817,280 0.6915 10.47 10.32 10.47 10.32 10.62 173,171 10.494 0.00%
2004-12-14 0 0.690 0.680 0.690 0.680 0.720 3,318,000 2,303,880 0.6944 10.47 10.32 10.47 10.32 10.93 218,638 10.537 -1.43%
2004-12-13 0 0.700 0.700 0.710 0.700 0.710 1,432,000 1,004,600 0.7015 10.62 10.62 10.77 10.62 10.77 94,361 10.646 -2.78%
2004-12-10 0 0.720 0.710 0.720 0.710 0.720 1,804,000 1,293,040 0.7168 10.93 10.77 10.93 10.77 10.93 118,874 10.877 0.00%
2004-12-09 0 0.720 0.720 0.730 0.710 0.730 2,274,000 1,644,400 0.7231 10.93 10.93 11.08 10.77 11.08 149,844 10.974 -1.37%
2004-12-08 0 0.730 0.720 0.730 0.710 0.750 6,296,000 4,613,560 0.7328 11.08 10.93 11.08 10.77 11.38 414,873 11.120 2.82%
2004-12-07 0 0.710 0.710 0.720 0.700 0.720 1,952,000 1,386,240 0.7102 10.77 10.77 10.93 10.62 10.93 128,626 10.777 0.00%
2004-12-06 0 0.710 0.710 0.720 0.710 0.720 1,842,000 1,311,980 0.7123 10.77 10.77 10.93 10.77 10.93 121,378 10.809 0.00%
2004-12-03 0 0.710 0.710 0.720 0.700 0.730 2,904,000 2,091,840 0.7203 10.77 10.77 10.93 10.62 11.08 191,358 10.932 -2.74%
2004-12-02 0 0.730 0.730 0.740 0.730 0.740 2,636,000 1,925,080 0.7303 11.08 11.08 11.23 11.08 11.23 173,698 11.083 0.00%
2004-12-01 0 0.730 0.730 0.740 0.730 0.740 664,000 488,800 0.7361 11.08 11.08 11.23 11.08 11.23 43,754 11.172 -2.67%
2004-11-30 0 0.750 0.740 0.750 0.730 0.750 404,000 300,440 0.7437 11.38 11.23 11.38 11.08 11.38 26,621 11.286 1.35%
2004-11-29 0 0.740 0.740 0.750 0.740 0.740 932,000 689,680 0.7400 11.23 11.23 11.38 11.23 11.23 61,414 11.230 0.00%
2004-11-26 0 0.740 0.740 0.750 0.730 0.740 1,764,000 1,301,040 0.7376 11.23 11.23 11.38 11.08 11.23 116,238 11.193 0.00%
2004-11-25 0 0.740 0.730 0.750 0.730 0.760 2,288,000 1,702,240 0.7440 11.23 11.08 11.38 11.08 11.53 150,767 11.291 -2.63%
2004-11-24 0 0.760 0.750 0.760 0.750 0.760 1,500,000 1,129,560 0.7530 11.53 11.38 11.53 11.38 11.53 98,842 11.428 0.00%
2004-11-23 0 0.760 0.750 0.760 0.740 0.760 1,604,000 1,209,400 0.7540 11.53 11.38 11.53 11.23 11.53 105,695 11.442 1.33%
2004-11-22 0 0.750 0.750 0.760 0.740 0.750 2,316,000 1,723,120 0.7440 11.38 11.38 11.53 11.23 11.38 152,612 11.291 0.00%
2004-11-19 0 0.750 0.750 0.760 0.750 0.760 1,806,000 1,356,380 0.7510 11.38 11.38 11.53 11.38 11.53 119,006 11.398 -1.32%
2004-11-18 0 0.760 0.750 0.770 0.750 0.770 6,016,000 4,578,400 0.7610 11.53 11.38 11.69 11.38 11.69 396,422 11.549 1.33%
2004-11-17 0 0.750 0.750 0.760 0.750 0.760 2,404,000 1,808,240 0.7522 11.38 11.38 11.53 11.38 11.53 158,411 11.415 0.00%
2004-11-16 0 0.750 0.750 0.760 0.750 0.770 4,312,000 3,275,760 0.7597 11.38 11.38 11.53 11.38 11.69 284,138 11.529 -2.60%
2004-11-15 0 0.770 0.760 0.770 0.770 0.780 6,004,000 4,625,440 0.7704 11.69 11.53 11.69 11.69 11.84 395,631 11.691 1.32%
2004-11-12 0 0.760 0.760 0.780 0.760 0.780 3,092,000 2,383,320 0.7708 11.53 11.53 11.84 11.53 11.84 203,746 11.697 -1.30%
2004-11-11 0 0.770 0.770 0.780 0.770 0.790 2,488,000 1,931,000 0.7761 11.69 11.69 11.84 11.69 11.99 163,946 11.778 -1.28%
2004-11-10 0 0.780 0.770 0.780 0.780 0.790 5,460,000 4,278,720 0.7836 11.84 11.69 11.84 11.84 11.99 359,785 11.892 0.00%
2004-11-09 0 0.780 0.770 0.780 0.770 0.810 4,784,000 3,771,560 0.7884 11.84 11.69 11.84 11.69 12.29 315,240 11.964 -3.70%
2004-11-08 0 0.810 0.810 0.820 0.810 0.830 5,160,000 4,208,200 0.8155 12.29 12.29 12.44 12.29 12.60 340,016 12.376 1.25%
2004-11-05 0 0.800 0.800 0.810 0.770 0.820 10,256,000 8,183,800 0.7980 12.14 12.14 12.29 11.69 12.44 675,816 12.110 3.90%
2004-11-04 0 0.770 0.770 0.780 0.760 0.770 3,924,000 2,998,600 0.7642 11.69 11.69 11.84 11.53 11.69 258,571 11.597 1.32%
2004-11-03 0 0.760 0.750 0.760 0.740 0.760 1,388,000 1,043,600 0.7519 11.53 11.38 11.53 11.23 11.53 91,462 11.410 1.33%
2004-11-02 0 0.750 0.740 0.760 0.750 0.770 1,764,000 1,334,200 0.7563 11.38 11.23 11.53 11.38 11.69 116,238 11.478 0.00%
2004-11-01 0 0.750 0.740 0.760 0.740 0.760 680,000 510,800 0.7512 11.38 11.23 11.53 11.23 11.53 44,808 11.400 0.00%
2004-10-29 0 0.750 0.750 0.760 0.740 0.770 2,852,000 2,142,680 0.7513 11.38 11.38 11.53 11.23 11.69 187,932 11.401 -2.60%
2004-10-28 0 0.770 0.760 0.770 0.760 0.770 1,192,000 914,480 0.7672 11.69 11.53 11.69 11.53 11.69 78,546 11.643 -1.28%
2004-10-27 0 0.780 0.780 0.790 0.770 0.780 676,000 525,480 0.7773 11.84 11.84 11.99 11.69 11.84 44,545 11.797 1.30%
2004-10-26 0 0.770 0.770 0.780 0.760 0.770 492,000 376,840 0.7659 11.69 11.69 11.84 11.53 11.69 32,420 11.624 1.32%
2004-10-25 0 0.760 0.760 0.770 0.740 0.760 1,820,000 1,364,520 0.7497 11.53 11.53 11.69 11.23 11.53 119,928 11.378 -1.30%
2004-10-21 0 0.770 0.770 0.780 0.770 0.780 1,588,000 1,226,200 0.7722 11.69 11.69 11.84 11.69 11.84 104,641 11.718 -1.28%
2004-10-20 0 0.780 0.780 0.790 0.780 0.800 756,000 596,040 0.7884 11.84 11.84 11.99 11.84 12.14 49,816 11.965 -1.27%
2004-10-19 0 0.790 0.790 0.800 0.780 0.800 1,440,000 1,136,880 0.7895 11.99 11.99 12.14 11.84 12.14 94,888 11.981 -1.25%
2004-10-18 0 0.800 0.790 0.800 0.790 0.810 620,000 495,880 0.7998 12.14 11.99 12.14 11.99 12.29 40,855 12.138 0.00%
2004-10-15 0 0.800 0.800 0.810 0.790 0.800 680,000 540,760 0.7952 12.14 12.14 12.29 11.99 12.14 44,808 12.068 0.00%
2004-10-14 0 0.800 0.800 0.810 0.800 0.810 1,892,000 1,523,120 0.8050 12.14 12.14 12.29 12.14 12.29 124,673 12.217 -1.23%
2004-10-13 0 0.810 0.810 0.820 0.810 0.830 2,044,000 1,669,480 0.8168 12.29 12.29 12.44 12.29 12.60 134,689 12.395 -1.22%
2004-10-12 0 0.820 0.820 0.830 0.820 0.830 824,000 683,280 0.8292 12.44 12.44 12.60 12.44 12.60 54,297 12.584 -1.20%
2004-10-11 0 0.830 0.830 0.840 0.820 0.830 1,368,000 1,133,200 0.8284 12.60 12.60 12.75 12.44 12.60 90,144 12.571 1.22%
2004-10-08 0 0.820 0.820 0.830 0.810 0.840 2,044,000 1,684,840 0.8243 12.44 12.44 12.60 12.29 12.75 134,689 12.509 -1.20%
2004-10-07 0 0.830 0.830 0.840 0.820 0.830 1,760,000 1,456,880 0.8278 12.60 12.60 12.75 12.44 12.60 115,975 12.562 1.22%
2004-10-06 0 0.820 0.820 0.830 0.820 0.830 1,484,000 1,228,920 0.8281 12.44 12.44 12.60 12.44 12.60 97,788 12.567 -1.20%
2004-10-05 0 0.830 0.820 0.830 0.820 0.840 1,724,000 1,417,040 0.8219 12.60 12.44 12.60 12.44 12.75 113,602 12.474 1.22%
2004-10-04 0 0.820 0.810 0.830 0.810 0.830 2,356,000 1,938,520 0.8228 12.44 12.29 12.60 12.29 12.60 155,248 12.487 1.23%
2004-09-30 0 0.810 0.810 0.820 0.800 0.810 500,000 404,560 0.8091 12.29 12.29 12.44 12.14 12.29 32,947 12.279 0.00%
2004-09-28 0 0.810 0.800 0.810 0.800 0.810 1,044,000 840,000 0.8046 12.29 12.14 12.29 12.14 12.29 68,794 12.210 0.00%
2004-09-27 0 0.810 0.810 0.820 0.800 0.820 2,664,000 2,142,200 0.8041 12.29 12.29 12.44 12.14 12.44 175,543 12.203 -1.22%
2004-09-24 0 0.820 0.810 0.820 0.810 0.830 2,668,000 2,189,680 0.8207 12.44 12.29 12.44 12.29 12.60 175,807 12.455 -1.20%
2004-09-23 0 0.830 0.830 0.840 0.790 0.830 6,068,000 4,981,520 0.8209 12.60 12.60 12.75 11.99 12.60 399,849 12.459 -2.35%
2004-09-22 0 0.850 0.840 0.850 0.840 0.860 1,648,000 1,399,040 0.8489 12.90 12.75 12.90 12.75 13.05 108,594 12.883 1.19%
2004-09-21 0 0.840 0.830 0.850 0.830 0.850 5,848,000 4,933,560 0.8436 12.75 12.60 12.90 12.60 12.90 385,352 12.803 -1.18%
2004-09-20 0 0.850 0.850 0.860 0.840 0.870 4,928,000 4,207,200 0.8537 12.90 12.90 13.05 12.75 13.20 324,729 12.956 -2.30%
2004-09-17 0 0.870 0.860 0.870 0.860 0.880 2,892,000 2,516,200 0.8701 13.20 13.05 13.20 13.05 13.35 190,567 13.204 -1.14%
2004-09-16 0 0.880 0.870 0.880 0.870 0.900 7,244,000 6,381,480 0.8809 13.35 13.20 13.35 13.20 13.66 477,341 13.369 -2.22%
2004-09-15 0 0.900 0.890 0.910 0.870 0.920 30,780,000 27,529,920 0.8944 13.66 13.51 13.81 13.20 13.96 2,028,237 13.573 7.14%
2004-09-14 0 0.840 0.830 0.840 0.820 0.840 1,284,000 1,066,000 0.8302 12.75 12.60 12.75 12.44 12.75 84,609 12.599 2.44%
2004-09-13 0 0.820 0.820 0.830 0.820 0.830 1,400,000 1,158,760 0.8277 12.44 12.44 12.60 12.44 12.60 92,253 12.561 -1.20%
2004-09-10 0 0.830 0.820 0.830 0.810 0.830 836,000 685,000 0.8194 12.60 12.44 12.60 12.29 12.60 55,088 12.435 2.47%
2004-09-09 0 0.810 0.810 0.820 0.810 0.840 3,776,000 3,110,960 0.8239 12.29 12.29 12.44 12.29 12.75 248,818 12.503 -2.41%
2004-09-08 0 0.830 0.820 0.830 0.830 0.850 3,800,000 3,174,920 0.8355 12.60 12.44 12.60 12.60 12.90 250,400 12.679 -1.19%
2004-09-07 0 0.840 0.830 0.840 0.830 0.860 6,332,000 5,336,960 0.8429 12.75 12.60 12.75 12.60 13.05 417,245 12.791 -2.33%
2004-09-06 0 0.860 0.850 0.860 0.850 0.880 13,116,000 11,331,880 0.8640 13.05 12.90 13.05 12.90 13.35 864,274 13.111 2.38%
2004-09-03 0 0.840 0.830 0.840 0.830 0.840 4,808,000 4,014,440 0.8350 12.75 12.60 12.75 12.60 12.75 316,821 12.671 1.20%
2004-09-02 0 0.830 0.830 0.840 0.820 0.850 6,300,000 5,256,080 0.8343 12.60 12.60 12.75 12.44 12.90 415,136 12.661 0.00%
2004-09-01 0 0.830 0.820 0.830 0.820 0.830 2,740,000 2,273,800 0.8299 12.60 12.44 12.60 12.44 12.60 180,551 12.594 1.22%
2004-08-31 0 0.820 0.810 0.820 0.810 0.830 1,524,000 1,253,120 0.8223 12.44 12.29 12.44 12.29 12.60 100,423 12.478 -1.20%
2004-08-30 0 0.830 0.830 0.840 0.830 0.850 1,736,000 1,460,840 0.8415 12.60 12.60 12.75 12.60 12.90 114,393 12.770 -2.35%
2004-08-27 0 0.850 0.850 0.860 0.820 0.860 8,856,000 7,466,080 0.8431 12.90 12.90 13.05 12.44 13.05 583,563 12.794 6.25%
2004-08-26 0 0.800 0.800 0.820 0.790 0.830 1,968,000 1,595,320 0.8106 12.14 12.14 12.44 11.99 12.60 129,681 12.302 0.00%
2004-08-25 0 0.800 0.790 0.810 0.780 0.800 1,248,000 993,560 0.7961 12.14 11.99 12.29 11.84 12.14 82,237 12.082 0.00%
2004-08-24 0 0.800 0.790 0.800 0.790 0.800 872,000 689,560 0.7908 12.14 11.99 12.14 11.99 12.14 57,460 12.001 0.00%
2004-08-23 0 0.800 0.800 0.810 0.800 0.810 629,000 504,300 0.8017 12.14 12.14 12.29 12.14 12.29 41,448 12.167 -1.23%
2004-08-20 0 0.810 0.800 0.820 0.810 0.820 132,000 107,240 0.8124 12.29 12.14 12.44 12.29 12.44 8,698 12.329 -2.41%
2004-08-19 0 0.830 0.810 0.830 0.810 0.830 240,000 194,640 0.8110 12.60 12.29 12.60 12.29 12.60 15,815 12.308 2.47%
2004-08-18 0 0.810 0.800 0.810 0.800 0.810 92,000 73,960 0.8039 12.29 12.14 12.29 12.14 12.29 6,062 12.200 0.00%
2004-08-17 0 0.810 0.800 0.810 0.810 0.810 60,000 48,600 0.8100 12.29 12.14 12.29 12.29 12.29 3,954 12.292 1.25%
2004-08-16 0 0.800 0.800 0.810 0.800 0.810 396,000 317,440 0.8016 12.14 12.14 12.29 12.14 12.29 26,094 12.165 0.00%
2004-08-13 0 0.800 0.800 0.840 0.800 0.810 200,000 160,600 0.8030 12.14 12.14 12.75 12.14 12.29 13,179 12.186 -2.44%
2004-08-12 0 0.820 0.810 0.840 0.790 0.820 588,000 473,480 0.8052 12.44 12.29 12.75 11.99 12.44 38,746 12.220 1.23%
2004-08-11 0 0.810 0.810 0.830 0.810 0.830 704,000 577,600 0.8205 12.29 12.29 12.60 12.29 12.60 46,390 12.451 -2.41%
2004-08-10 0 0.830 0.830 0.840 0.830 0.850 1,144,000 954,600 0.8344 12.60 12.60 12.75 12.60 12.90 75,383 12.663 -3.49%
2004-08-09 0 0.860 0.850 0.860 0.850 0.860 1,348,000 1,158,680 0.8596 13.05 12.90 13.05 12.90 13.05 88,826 13.044 -1.15%
2004-08-06 0 0.870 0.860 0.870 0.840 0.880 4,236,000 3,633,200 0.8577 13.20 13.05 13.20 12.75 13.35 279,130 13.016 1.16%
2004-08-05 0 0.860 0.850 0.860 0.830 0.860 4,068,000 3,463,720 0.8515 13.05 12.90 13.05 12.60 13.05 268,059 12.921 3.61%
2004-08-04 0 0.830 0.820 0.840 0.800 0.830 936,000 762,000 0.8141 12.60 12.44 12.75 12.14 12.60 61,677 12.355 1.22%
2004-08-03 0 0.820 0.810 0.820 0.820 0.820 196,000 160,720 0.8200 12.44 12.29 12.44 12.44 12.44 12,915 12.444 0.00%
2004-08-02 0 0.820 0.820 0.830 0.810 0.820 400,000 327,600 0.8190 12.44 12.44 12.60 12.29 12.44 26,358 12.429 -2.38%
2004-07-30 0 0.840 0.830 0.840 0.830 0.840 220,000 182,640 0.8302 12.75 12.60 12.75 12.60 12.75 14,497 12.599 2.44%
2004-07-29 0 0.820 0.810 0.820 0.810 0.820 248,000 201,920 0.8142 12.44 12.29 12.44 12.29 12.44 16,342 12.356 -1.20%
2004-07-28 0 0.830 0.820 0.840 0.810 0.850 1,176,000 976,080 0.8300 12.60 12.44 12.75 12.29 12.90 77,492 12.596 0.00%
2004-07-27 0 0.830 0.820 0.830 0.820 0.830 396,000 325,040 0.8208 12.60 12.44 12.60 12.44 12.60 26,094 12.456 0.00%
2004-07-26 0 0.830 0.820 0.840 0.810 0.830 608,000 497,760 0.8187 12.60 12.44 12.75 12.29 12.60 40,064 12.424 1.22%
2004-07-23 0 0.820 0.820 0.840 0.820 0.840 376,000 312,320 0.8306 12.44 12.44 12.75 12.44 12.75 24,776 12.606 -2.38%
2004-07-22 0 0.840 0.830 0.840 0.840 0.850 512,000 432,720 0.8452 12.75 12.60 12.75 12.75 12.90 33,738 12.826 -2.33%
2004-07-21 0 0.860 0.850 0.860 0.830 0.860 532,000 450,640 0.8471 13.05 12.90 13.05 12.60 13.05 35,056 12.855 3.61%
2004-07-20 0 0.830 0.830 0.860 0.830 0.830 88,000 73,040 0.8300 12.60 12.60 13.05 12.60 12.60 5,799 12.596 -1.66%
2004-07-19 0 0.860 0.850 0.860 0.850 0.860 776,000 663,520 0.8551 12.81 12.66 12.81 12.66 12.81 52,104 12.735 0.00%
2004-07-16 0 0.860 0.840 0.860 0.840 0.860 480,000 406,600 0.8471 12.81 12.51 12.81 12.51 12.81 32,229 12.616 0.00%
2004-07-15 0 0.860 0.840 0.860 0.850 0.860 504,000 431,440 0.8560 12.81 12.51 12.81 12.66 12.81 33,840 12.749 -1.15%
2004-07-14 0 0.870 0.860 0.870 0.860 0.870 712,000 615,560 0.8646 12.96 12.81 12.96 12.81 12.96 47,806 12.876 0.00%
2004-07-13 0 0.870 0.870 0.880 0.870 0.880 368,000 320,760 0.8716 12.96 12.96 13.11 12.96 13.11 24,709 12.982 -2.25%
2004-07-12 0 0.890 0.880 0.890 0.880 0.900 800,000 711,600 0.8895 13.26 13.11 13.26 13.11 13.40 53,715 13.248 1.14%
2004-07-09 0 0.880 0.870 0.880 0.860 0.880 1,600,000 1,387,640 0.8673 13.11 12.96 13.11 12.81 13.11 107,430 12.917 1.15%
2004-07-08 0 0.870 0.860 0.870 0.870 0.890 1,504,000 1,323,920 0.8803 12.96 12.81 12.96 12.96 13.26 100,984 13.110 -2.25%
2004-07-07 0 0.890 0.890 0.900 0.880 0.900 1,012,000 899,600 0.8889 13.26 13.26 13.40 13.11 13.40 67,950 13.239 -1.11%
2004-07-06 0 0.900 0.890 0.900 0.890 0.910 1,732,000 1,558,000 0.8995 13.40 13.26 13.40 13.26 13.55 116,293 13.397 0.00%
2004-07-05 0 0.900 0.890 0.900 0.860 0.920 17,980,000 15,495,412 0.8618 13.40 13.26 13.40 12.81 13.70 1,207,246 12.835 5.88%
2004-07-02 0 0.850 0.850 0.860 0.810 0.870 2,756,000 2,326,480 0.8442 12.66 12.66 12.81 12.06 12.96 185,048 12.572 2.41%
2004-06-30 0 0.830 0.810 0.830 0.810 0.830 868,000 711,000 0.8191 12.36 12.06 12.36 12.06 12.36 58,281 12.200 3.75%
2004-06-29 0 0.800 0.800 0.810 0.800 0.800 268,000 214,400 0.8000 11.91 11.91 12.06 11.91 11.91 17,995 11.915 -1.23%
2004-06-28 0 0.810 0.800 0.810 0.800 0.810 184,000 147,520 0.8017 12.06 11.91 12.06 11.91 12.06 12,354 11.941 0.00%
2004-06-25 0 0.810 0.800 0.810 0.790 0.810 2,848,000 2,272,400 0.7979 12.06 11.91 12.06 11.77 12.06 191,226 11.883 0.00%
2004-06-24 0 0.810 0.810 0.820 0.800 0.810 2,280,000 1,830,480 0.8028 12.06 12.06 12.21 11.91 12.06 153,088 11.957 3.85%
2004-06-23 0 0.780 0.770 0.780 0.770 0.780 1,324,000 1,031,720 0.7792 11.62 11.47 11.62 11.47 11.62 88,898 11.606 2.63%
2004-06-21 0 0.760 0.760 0.770 0.750 0.790 1,444,000 1,102,640 0.7636 11.32 11.32 11.47 11.17 11.77 96,956 11.373 -5.00%
2004-06-18 0 0.800 0.770 0.800 0.750 0.820 5,372,000 4,139,160 0.7705 11.91 11.47 11.91 11.17 12.21 360,697 11.475 0.00%
2004-06-17 0 0.800 0.800 0.810 0.800 0.820 420,000 338,480 0.8059 11.91 11.91 12.06 11.91 12.21 28,200 12.003 -2.44%
2004-06-16 0 0.820 0.820 0.830 0.820 0.830 484,000 399,040 0.8245 12.21 12.21 12.36 12.21 12.36 32,498 12.279 -1.20%
2004-06-15 0 0.830 0.820 0.840 0.820 0.830 1,000,000 826,000 0.8260 12.36 12.21 12.51 12.21 12.36 67,144 12.302 0.00%
2004-06-14 0 0.830 0.820 0.830 0.820 0.860 2,204,000 1,848,240 0.8386 12.36 12.21 12.36 12.21 12.81 147,985 12.489 0.00%
2004-06-11 0 0.830 0.830 0.840 0.820 0.850 1,380,000 1,149,320 0.8328 12.36 12.36 12.51 12.21 12.66 92,658 12.404 1.22%
2004-06-10 0 0.820 0.820 0.830 0.820 0.840 592,000 492,960 0.8327 12.21 12.21 12.36 12.21 12.51 39,749 12.402 -1.20%
2004-06-09 0 0.830 0.820 0.830 0.830 0.840 676,000 562,960 0.8328 12.36 12.21 12.36 12.36 12.51 45,389 12.403 -2.35%
2004-06-08 0 0.850 0.830 0.850 0.840 0.860 584,000 493,640 0.8453 12.66 12.36 12.66 12.51 12.81 39,212 12.589 0.00%
2004-06-07 0 0.850 0.850 0.860 0.840 0.860 864,000 731,320 0.8464 12.66 12.66 12.81 12.51 12.81 58,012 12.606 2.41%
2004-06-04 0 0.830 0.830 0.890 0.780 0.830 1,252,000 1,014,520 0.8103 12.36 12.36 13.26 11.62 12.36 84,064 12.068 3.75%
2004-06-03 0 0.800 0.790 0.800 0.790 0.830 1,332,000 1,082,440 0.8126 11.91 11.77 11.91 11.77 12.36 89,436 12.103 -3.61%
2004-06-02 0 0.830 0.830 0.840 0.820 0.870 2,296,000 1,913,960 0.8336 12.36 12.36 12.51 12.21 12.96 154,162 12.415 1.22%
2004-06-01 1 - - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2004-05-31 0 0.820 0.820 0.830 0.800 0.830 796,000 644,440 0.8096 12.21 12.21 12.36 11.91 12.36 53,446 12.058 0.00%
2004-05-28 0 0.820 0.820 0.830 0.810 0.830 2,196,000 1,801,120 0.8202 12.21 12.21 12.36 12.06 12.36 147,448 12.215 1.23%
2004-05-27 0 0.810 0.790 0.810 0.780 0.810 1,664,000 1,329,720 0.7991 12.06 11.77 12.06 11.62 12.06 111,727 11.901 3.85%
2004-05-25 0 0.780 0.760 0.780 0.750 0.780 1,205,000 911,660 0.7566 11.62 11.32 11.62 11.17 11.62 80,908 11.268 0.00%
2004-05-24 0 0.780 0.780 0.790 0.760 0.780 2,196,000 1,699,280 0.7738 11.62 11.62 11.77 11.32 11.62 147,448 11.525 4.00%
2004-05-21 0 0.750 0.750 0.760 0.720 0.760 1,552,000 1,161,200 0.7482 11.17 11.17 11.32 10.72 11.32 104,207 11.143 4.17%
2004-05-20 0 0.720 0.710 0.720 0.710 0.740 832,000 608,720 0.7316 10.72 10.57 10.72 10.57 11.02 55,864 10.897 -1.37%
2004-05-19 0 0.730 0.720 0.730 0.700 0.730 1,360,000 973,640 0.7159 10.87 10.72 10.87 10.43 10.87 91,316 10.662 5.80%
2004-05-18 0 0.690 0.680 0.690 0.660 0.700 1,516,000 1,023,280 0.6750 10.28 10.13 10.28 9.830 10.43 101,790 10.053 4.55%
2004-05-17 0 0.660 0.660 0.690 0.650 0.710 2,048,000 1,409,960 0.6885 9.830 9.830 10.28 9.681 10.57 137,511 10.253 -16.46%
2004-05-14 0 0.790 0.780 0.800 0.790 0.820 484,000 386,360 0.7983 11.77 11.62 11.91 11.77 12.21 32,498 11.889 -4.82%
2004-05-13 0 0.830 0.820 0.840 0.820 0.840 1,016,000 840,040 0.8268 12.36 12.21 12.51 12.21 12.51 68,218 12.314 -3.49%
2004-05-12 0 0.860 0.860 0.870 0.860 0.870 160,000 138,320 0.8645 12.81 12.81 12.96 12.81 12.96 10,743 12.875 0.00%
2004-05-11 0 0.860 0.850 0.860 0.850 0.860 300,000 257,600 0.8587 12.81 12.66 12.81 12.66 12.81 20,143 12.788 0.00%
2004-05-10 0 0.860 0.860 0.940 0.850 0.870 484,000 415,400 0.8583 12.81 12.81 14.00 12.66 12.96 32,498 12.782 -3.37%
2004-05-07 0 0.890 0.880 0.900 0.880 0.890 128,000 113,240 0.8847 13.26 13.11 13.40 13.11 13.26 8,594 13.176 -2.20%
2004-05-06 0 0.910 0.900 0.910 0.900 0.920 432,000 391,360 0.9059 13.55 13.40 13.55 13.40 13.70 29,006 13.492 1.11%
2004-05-05 0 0.900 0.900 0.910 0.900 0.930 324,000 292,200 0.9019 13.40 13.40 13.55 13.40 13.85 21,755 13.432 0.00%
2004-05-04 0 0.900 0.880 0.910 0.880 0.920 504,000 454,120 0.9010 13.40 13.11 13.55 13.11 13.70 33,840 13.419 3.45%
2004-05-03 0 0.870 0.870 0.880 0.850 0.890 344,000 297,160 0.8638 12.96 12.96 13.11 12.66 13.26 23,097 12.865 1.16%
2004-04-30 0 0.860 0.860 0.870 0.850 0.880 800,000 685,960 0.8575 12.81 12.81 12.96 12.66 13.11 53,715 12.770 -3.37%
2004-04-29 0 0.890 0.880 0.900 0.880 0.900 480,000 428,040 0.8918 13.26 13.11 13.40 13.11 13.40 32,229 13.281 -4.30%
2004-04-28 0 0.930 0.920 0.940 0.910 0.930 172,000 158,480 0.9214 13.85 13.70 14.00 13.55 13.85 11,549 13.723 1.09%
2004-04-27 0 0.920 0.920 0.930 0.920 0.950 312,000 290,400 0.9308 13.70 13.70 13.85 13.70 14.15 20,949 13.862 -1.08%
2004-04-26 0 0.930 0.920 0.930 0.930 0.930 96,000 89,280 0.9300 13.85 13.70 13.85 13.85 13.85 6,446 13.851 -3.12%
2004-04-23 0 0.960 0.950 0.960 0.940 0.960 244,000 232,320 0.9521 14.30 14.15 14.30 14.00 14.30 16,383 14.180 4.35%
2004-04-22 0 0.920 0.920 0.940 0.910 0.930 692,000 638,160 0.9222 13.70 13.70 14.00 13.55 13.85 46,464 13.735 0.00%
2004-04-21 0 0.920 0.920 0.940 0.900 0.950 1,092,000 1,004,080 0.9195 13.70 13.70 14.00 13.40 14.15 73,321 13.694 -4.17%
2004-04-20 0 0.960 0.960 0.970 0.950 0.990 1,132,000 1,085,760 0.9592 14.30 14.30 14.45 14.15 14.74 76,007 14.285 -3.03%
2004-04-19 0 0.990 0.980 0.990 0.980 1.000 312,000 307,600 0.9859 14.74 14.60 14.74 14.60 14.89 20,949 14.683 0.00%
2004-04-16 0 0.990 0.980 0.990 0.970 0.990 600,000 586,920 0.9782 14.74 14.60 14.74 14.45 14.74 40,286 14.569 2.06%
2004-04-15 0 0.970 0.970 0.980 0.960 0.970 372,000 360,160 0.9682 14.45 14.45 14.60 14.30 14.45 24,978 14.419 -3.00%
2004-04-14 0 1.000 0.990 1.000 1.000 1.020 1,848,000 1,866,920 1.0102 14.89 14.74 14.89 14.89 15.19 124,082 15.046 -1.96%
2004-04-13 0 1.020 1.020 1.030 1.020 1.040 936,000 967,040 1.0332 15.19 15.19 15.34 15.19 15.49 62,847 15.387 -0.97%
2004-04-08 0 1.030 1.030 1.040 1.020 1.030 1,072,000 1,102,240 1.0282 15.34 15.34 15.49 15.19 15.34 71,978 15.314 0.00%
2004-04-07 0 1.030 1.030 1.040 1.020 1.040 1,360,000 1,397,520 1.0276 15.34 15.34 15.49 15.19 15.49 91,316 15.304 0.00%
2004-04-06 0 1.030 1.030 1.040 1.010 1.040 2,620,000 2,696,760 1.0293 15.34 15.34 15.49 15.04 15.49 175,917 15.330 0.98%
2004-04-02 0 1.020 1.010 1.020 0.970 1.020 3,472,000 3,504,920 1.0095 15.19 15.04 15.19 14.45 15.19 233,123 15.035 6.25%
2004-04-01 0 0.960 0.950 0.970 0.940 0.960 184,000 173,360 0.9422 14.30 14.15 14.45 14.00 14.30 12,354 14.032 1.05%
2004-03-31 0 0.950 0.950 0.960 0.940 0.950 560,000 528,080 0.9430 14.15 14.15 14.30 14.00 14.15 37,601 14.044 1.06%
2004-03-30 0 0.940 0.940 0.950 0.940 0.960 496,000 466,680 0.9409 14.00 14.00 14.15 14.00 14.30 33,303 14.013 0.00%
2004-03-29 0 0.940 0.940 0.950 0.940 0.940 416,000 391,040 0.9400 14.00 14.00 14.15 14.00 14.00 27,932 14.000 -2.08%
2004-03-26 0 0.960 0.960 0.970 0.950 0.970 1,168,000 1,114,040 0.9538 14.30 14.30 14.45 14.15 14.45 78,424 14.205 0.00%
2004-03-25 0 0.960 0.960 0.970 0.960 0.980 1,132,000 1,091,000 0.9638 14.30 14.30 14.45 14.30 14.60 76,007 14.354 0.00%
2004-03-24 0 0.960 0.960 0.970 0.940 0.970 1,036,000 996,760 0.9621 14.30 14.30 14.45 14.00 14.45 69,561 14.329 1.05%
2004-03-23 0 0.950 0.940 0.950 0.920 0.950 1,052,000 992,280 0.9432 14.15 14.00 14.15 13.70 14.15 70,635 14.048 3.26%
2004-03-22 0 0.920 0.920 0.930 0.920 0.940 516,000 480,960 0.9321 13.70 13.70 13.85 13.70 14.00 34,646 13.882 -3.16%
2004-03-19 0 0.950 0.950 0.960 0.920 0.950 1,144,000 1,071,800 0.9369 14.15 14.15 14.30 13.70 14.15 76,813 13.953 0.00%
2004-03-18 0 0.950 0.940 0.960 0.940 0.960 1,108,000 1,052,160 0.9496 14.15 14.00 14.30 14.00 14.30 74,395 14.143 -1.04%
2004-03-17 0 0.960 0.960 0.970 0.950 0.970 1,736,000 1,658,040 0.9551 14.30 14.30 14.45 14.15 14.45 116,562 14.225 0.00%
2004-03-16 0 0.960 0.950 0.960 0.920 0.960 716,000 671,680 0.9381 14.30 14.15 14.30 13.70 14.30 48,075 13.972 0.00%
2004-03-15 0 0.960 0.960 0.970 0.960 0.970 1,680,000 1,625,040 0.9673 14.30 14.30 14.45 14.30 14.45 112,802 14.406 0.00%
2004-03-12 0 0.960 0.950 0.960 0.910 0.970 3,336,000 3,128,360 0.9378 14.30 14.15 14.30 13.55 14.45 223,992 13.966 -3.03%
2004-03-11 0 0.990 0.980 1.000 0.970 1.000 4,908,000 4,835,160 0.9852 14.74 14.60 14.89 14.45 14.89 329,542 14.672 -1.98%
2004-03-10 0 1.010 1.010 1.020 1.010 1.020 2,476,000 2,514,080 1.0154 15.04 15.04 15.19 15.04 15.19 166,248 15.122 -0.98%
2004-03-09 0 1.020 1.010 1.030 1.020 1.050 2,368,000 2,450,960 1.0350 15.19 15.04 15.34 15.19 15.64 158,997 15.415 -1.92%
2004-03-08 0 1.040 1.040 1.050 1.020 1.040 1,584,000 1,637,840 1.0340 15.49 15.49 15.64 15.19 15.49 106,356 15.400 1.96%
2004-03-05 0 1.020 1.020 1.030 1.010 1.030 1,280,000 1,307,160 1.0212 15.19 15.19 15.34 15.04 15.34 85,944 15.209 0.99%
2004-03-04 0 1.010 1.010 1.020 1.000 1.030 4,856,000 4,892,600 1.0075 15.04 15.04 15.19 14.89 15.34 326,050 15.006 -1.94%
2004-03-03 0 1.030 1.020 1.030 1.020 1.050 2,100,000 2,158,280 1.0278 15.34 15.19 15.34 15.19 15.64 141,002 15.307 -1.90%
2004-03-02 0 1.050 1.050 1.060 1.030 1.060 3,456,000 3,606,320 1.0435 15.64 15.64 15.79 15.34 15.79 232,049 15.541 0.00%
2004-03-01 0 1.050 1.040 1.050 1.030 1.090 4,802,000 5,064,760 1.0547 15.64 15.49 15.64 15.34 16.23 322,425 15.708 -1.87%
2004-02-27 0 1.070 1.070 1.080 1.050 1.090 2,564,000 2,741,840 1.0694 15.94 15.94 16.08 15.64 16.23 172,157 15.926 0.00%
2004-02-26 0 1.070 1.060 1.070 1.060 1.080 2,216,000 2,364,440 1.0670 15.94 15.79 15.94 15.79 16.08 148,791 15.891 1.90%
2004-02-25 0 1.050 1.050 1.060 1.040 1.100 6,682,000 7,059,660 1.0565 15.64 15.64 15.79 15.49 16.38 448,655 15.735 -2.78%
2004-02-24 0 1.080 1.080 1.090 1.080 1.110 4,648,000 5,079,840 1.0929 16.08 16.08 16.23 16.08 16.53 312,085 16.277 -2.70%
2004-02-23 0 1.110 1.110 1.120 1.080 1.150 5,860,000 6,506,520 1.1103 16.53 16.53 16.68 16.08 17.13 393,463 16.537 -1.77%
2004-02-20 0 1.130 1.130 1.140 1.120 1.150 5,516,000 6,263,560 1.1355 16.83 16.83 16.98 16.68 17.13 370,365 16.912 -2.59%
2004-02-19 0 1.160 1.150 1.160 1.150 1.190 8,836,000 10,280,520 1.1635 17.28 17.13 17.28 17.13 17.72 593,283 17.328 -2.52%
2004-02-18 0 1.190 1.180 1.190 1.160 1.210 36,164,000 42,915,560 1.1867 17.72 17.57 17.72 17.28 18.02 2,428,190 17.674 3.48%
2004-02-17 0 1.150 1.140 1.150 1.120 1.160 13,684,000 15,593,160 1.1395 17.13 16.98 17.13 16.68 17.28 918,796 16.971 2.68%
2004-02-16 0 1.120 1.120 1.130 1.110 1.150 15,360,000 17,408,960 1.1334 16.68 16.68 16.83 16.53 17.13 1,031,329 16.880 -1.75%
2004-02-13 0 1.140 1.130 1.140 1.070 1.150 30,632,000 34,149,640 1.1148 16.98 16.83 16.98 15.94 17.13 2,056,750 16.604 6.54%
2004-02-12 0 1.070 1.070 1.080 1.070 1.110 15,440,000 16,912,760 1.0954 15.94 15.94 16.08 15.94 16.53 1,036,701 16.314 0.00%
2004-02-11 0 1.070 1.070 1.080 1.070 1.120 46,420,000 51,099,280 1.1008 15.94 15.94 16.08 15.94 16.68 3,116,817 16.395 -2.73%
2004-02-10 0 1.100 1.090 1.100 1.030 1.100 38,832,000 41,748,680 1.0751 16.38 16.23 16.38 15.34 16.38 2,607,330 16.012 6.80%
2004-02-09 0 1.030 1.020 1.030 1.010 1.030 8,396,000 8,559,440 1.0195 15.34 15.19 15.34 15.04 15.34 563,740 15.183 1.98%
2004-02-06 0 1.010 1.010 1.020 1.010 1.020 3,424,000 3,459,800 1.0105 15.04 15.04 15.19 15.04 15.19 229,901 15.049 1.00%
2004-02-05 0 1.000 1.000 1.010 0.990 1.020 3,260,000 3,279,680 1.0060 14.89 14.89 15.04 14.74 15.19 218,889 14.983 0.25%
2004-02-04 0 1.020 1.020 1.040 1.020 1.040 7,220,000 7,423,480 1.0282 14.86 14.86 15.15 14.86 15.15 495,713 14.975 -1.92%
2004-02-03 0 1.040 1.040 1.050 1.010 1.050 5,804,000 5,975,800 1.0296 15.15 15.15 15.29 14.71 15.29 398,493 14.996 2.97%
2004-02-02 0 1.010 1.010 1.020 1.010 1.050 7,740,000 7,957,080 1.0280 14.71 14.71 14.86 14.71 15.29 531,416 14.973 -2.88%
2004-01-30 0 1.040 1.040 1.050 1.020 1.050 9,916,000 10,288,040 1.0375 15.15 15.15 15.29 14.86 15.29 680,816 15.111 2.97%
2004-01-29 0 1.010 1.010 1.020 1.000 1.020 3,164,000 3,187,600 1.0075 14.71 14.71 14.86 14.56 14.86 217,235 14.674 -0.98%
2004-01-28 0 1.020 1.020 1.030 1.000 1.020 4,300,000 4,374,460 1.0173 14.86 14.86 15.00 14.56 14.86 295,231 14.817 0.00%
2004-01-27 0 1.020 1.010 1.020 1.010 1.020 3,784,000 3,829,280 1.0120 14.86 14.71 14.86 14.71 14.86 259,803 14.739 0.99%
2004-01-26 0 1.010 1.010 1.020 1.000 1.020 2,636,000 2,680,840 1.0170 14.71 14.71 14.86 14.56 14.86 180,983 14.813 -1.94%
2004-01-21 0 1.030 1.020 1.030 1.000 1.040 6,872,000 7,018,280 1.0213 15.00 14.86 15.00 14.56 15.15 471,820 14.875 3.00%
2004-01-20 0 1.000 1.000 1.010 0.980 1.010 6,184,000 6,185,440 1.0002 14.56 14.56 14.71 14.27 14.71 424,583 14.568 2.04%
2004-01-19 0 0.980 0.970 0.980 0.940 1.000 5,384,000 5,229,840 0.9714 14.27 14.13 14.27 13.69 14.56 369,657 14.148 0.00%
2004-01-16 0 0.980 0.980 0.990 0.970 1.030 8,268,000 8,179,480 0.9893 14.27 14.27 14.42 14.13 15.00 567,667 14.409 -3.92%
2004-01-15 0 1.020 1.010 1.020 1.010 1.050 7,652,000 7,846,400 1.0254 14.86 14.71 14.86 14.71 15.29 525,374 14.935 -1.92%
2004-01-14 0 1.040 1.030 1.040 1.010 1.040 7,756,000 7,962,760 1.0267 15.15 15.00 15.15 14.71 15.15 532,514 14.953 0.97%
2004-01-13 0 1.030 1.020 1.030 0.990 1.060 15,424,000 15,754,840 1.0214 15.00 14.86 15.00 14.42 15.44 1,058,987 14.877 -0.96%
2004-01-12 0 1.040 1.020 1.040 0.970 1.050 22,276,000 22,861,960 1.0263 15.15 14.86 15.15 14.13 15.29 1,529,434 14.948 6.12%
2004-01-09 0 0.980 0.970 0.980 0.970 1.000 3,940,000 3,866,880 0.9814 14.27 14.13 14.27 14.13 14.56 270,514 14.295 1.03%
2004-01-08 0 0.970 0.970 0.980 0.970 1.010 7,884,000 7,779,080 0.9867 14.13 14.13 14.27 14.13 14.71 541,303 14.371 -2.02%
2004-01-07 0 0.990 0.990 1.000 0.980 1.030 31,590,000 31,761,380 1.0054 14.42 14.42 14.56 14.27 15.00 2,168,918 14.644 5.32%
2004-01-06 0 0.940 0.930 0.940 0.920 0.960 13,236,000 12,426,600 0.9388 13.69 13.55 13.69 13.40 13.98 908,762 13.674 2.17%
2004-01-05 0 0.920 0.910 0.920 0.910 0.930 4,084,000 3,739,720 0.9157 13.40 13.25 13.40 13.25 13.55 280,401 13.337 0.00%
2004-01-02 0 0.920 0.910 0.920 0.900 0.930 9,428,000 8,673,680 0.9200 13.40 13.25 13.40 13.11 13.55 647,311 13.400 2.22%
2003-12-31 0 0.900 0.890 0.900 0.870 0.900 3,836,000 3,403,560 0.8873 13.11 12.96 13.11 12.67 13.11 263,373 12.923 0.00%
2003-12-30 0 0.900 0.890 0.900 0.850 0.910 13,856,000 12,240,280 0.8834 13.11 12.96 13.11 12.38 13.25 951,330 12.866 8.43%
2003-12-29 0 0.830 0.830 0.840 0.830 0.840 924,000 770,160 0.8335 12.09 12.09 12.23 12.09 12.23 63,440 12.140 -1.19%
2003-12-24 0 0.840 0.840 0.850 0.820 0.870 916,000 773,920 0.8449 12.23 12.23 12.38 11.94 12.67 62,891 12.306 1.20%
2003-12-23 0 0.830 0.820 0.830 0.810 0.830 3,272,000 2,686,360 0.8210 12.09 11.94 12.09 11.80 12.09 224,650 11.958 0.00%
2003-12-22 0 0.830 0.820 0.830 0.820 0.840 1,952,000 1,618,440 0.8291 12.09 11.94 12.09 11.94 12.23 134,021 12.076 -1.19%
2003-12-19 0 0.840 0.840 0.850 0.830 0.850 1,456,000 1,221,920 0.8392 12.23 12.23 12.38 12.09 12.38 99,967 12.223 -1.18%
2003-12-18 0 0.850 0.840 0.860 0.830 0.870 1,620,000 1,373,960 0.8481 12.38 12.23 12.53 12.09 12.67 111,227 12.353 0.00%
2003-12-17 0 0.850 0.840 0.850 0.830 0.870 2,940,000 2,483,040 0.8446 12.38 12.23 12.38 12.09 12.67 201,856 12.301 -3.41%
2003-12-16 0 0.880 0.870 0.880 0.860 0.890 4,268,000 3,745,160 0.8775 12.82 12.67 12.82 12.53 12.96 293,034 12.781 0.00%
2003-12-15 0 0.880 0.880 0.890 0.870 0.920 7,420,000 6,666,600 0.8985 12.82 12.82 12.96 12.67 13.40 509,445 13.086 -1.12%
2003-12-12 0 0.890 0.890 0.900 0.880 0.910 3,368,000 3,011,560 0.8942 12.96 12.96 13.11 12.82 13.25 231,241 13.023 -2.20%
2003-12-11 0 0.910 0.890 0.910 0.880 0.910 3,108,000 2,813,360 0.9052 13.25 12.96 13.25 12.82 13.25 213,390 13.184 2.25%
2003-12-10 0 0.890 0.890 0.900 0.880 0.890 5,552,000 4,919,320 0.8860 12.96 12.96 13.11 12.82 12.96 381,191 12.905 -1.11%
2003-12-09 0 0.900 0.890 0.900 0.890 0.910 3,308,000 2,974,480 0.8992 13.11 12.96 13.11 12.96 13.25 227,122 13.096 0.00%
2003-12-08 0 0.900 0.890 0.900 0.890 0.910 1,460,000 1,312,320 0.8988 13.11 12.96 13.11 12.96 13.25 100,241 13.092 -2.17%
2003-12-05 0 0.920 0.920 0.930 0.910 0.930 2,432,000 2,241,600 0.9217 13.40 13.40 13.55 13.25 13.55 166,977 13.425 -1.08%
2003-12-04 0 0.930 0.930 0.940 0.930 0.940 2,572,000 2,408,920 0.9366 13.55 13.55 13.69 13.55 13.69 176,589 13.641 -2.11%
2003-12-03 0 0.950 0.950 0.960 0.930 0.960 3,164,000 2,992,760 0.9459 13.84 13.84 13.98 13.55 13.98 217,235 13.777 1.06%
2003-12-02 0 0.940 0.940 0.950 0.930 0.960 6,768,000 6,372,280 0.9415 13.69 13.69 13.84 13.55 13.98 464,680 13.713 0.00%
2003-12-01 0 0.940 0.940 0.950 0.900 0.950 6,180,000 5,755,320 0.9313 13.69 13.69 13.84 13.11 13.84 424,309 13.564 3.30%
2003-11-28 0 0.910 0.900 0.910 0.880 0.910 2,800,000 2,519,240 0.8997 13.25 13.11 13.25 12.82 13.25 192,243 13.104 3.41%
2003-11-27 0 0.880 0.880 0.890 0.880 0.900 1,764,000 1,567,960 0.8889 12.82 12.82 12.96 12.82 13.11 121,113 12.946 -1.12%
2003-11-26 0 0.890 0.890 0.900 0.870 0.920 6,484,000 5,875,080 0.9061 12.96 12.96 13.11 12.67 13.40 445,181 13.197 2.30%
2003-11-25 0 0.870 0.870 0.880 0.850 0.880 1,988,000 1,721,120 0.8658 12.67 12.67 12.82 12.38 12.82 136,493 12.610 1.16%
2003-11-24 0 0.860 0.850 0.860 0.850 0.860 1,784,000 1,517,600 0.8507 12.53 12.38 12.53 12.38 12.53 122,487 12.390 2.38%
2003-11-21 0 0.840 0.840 0.850 0.800 0.860 9,844,000 8,141,640 0.8271 12.23 12.23 12.38 11.65 12.53 675,873 12.046 -4.55%
2003-11-20 0 0.880 0.880 0.890 0.870 0.900 6,476,000 5,723,160 0.8837 12.82 12.82 12.96 12.67 13.11 444,632 12.872 -4.35%
2003-11-19 0 0.920 0.910 0.930 0.890 0.920 8,492,000 7,724,720 0.9096 13.40 13.25 13.55 12.96 13.40 583,047 13.249 -3.16%
2003-11-18 0 0.950 0.940 0.950 0.940 0.960 2,284,000 2,165,040 0.9479 13.84 13.69 13.84 13.69 13.98 156,816 13.806 1.06%
2003-11-17 0 0.940 0.940 0.950 0.940 0.960 1,740,000 1,650,600 0.9486 13.69 13.69 13.84 13.69 13.98 119,466 13.817 -2.08%
2003-11-14 0 0.960 0.950 0.960 0.960 0.960 1,980,000 1,900,800 0.9600 13.98 13.84 13.98 13.98 13.98 135,944 13.982 0.00%
2003-11-13 0 0.960 0.960 0.970 0.960 0.980 2,084,000 2,007,120 0.9631 13.98 13.98 14.13 13.98 14.27 143,084 14.028 -1.03%
2003-11-12 0 0.970 0.970 0.980 0.960 0.980 1,212,000 1,174,480 0.9690 14.13 14.13 14.27 13.98 14.27 83,214 14.114 2.11%
2003-11-11 0 0.950 0.950 0.970 0.950 0.970 1,944,000 1,864,280 0.9590 13.84 13.84 14.13 13.84 14.13 133,472 13.968 -2.06%
2003-11-10 0 0.970 0.970 0.980 0.960 0.990 3,180,000 3,092,800 0.9726 14.13 14.13 14.27 13.98 14.42 218,334 14.165 -1.02%
2003-11-07 0 0.980 0.970 0.980 0.950 0.990 5,156,000 5,032,840 0.9761 14.27 14.13 14.27 13.84 14.42 354,003 14.217 2.08%
2003-11-06 0 0.960 0.960 0.970 0.950 0.970 2,992,000 2,863,680 0.9571 13.98 13.98 14.13 13.84 14.13 205,426 13.940 -1.03%
2003-11-05 0 0.970 0.960 0.980 0.960 0.970 1,688,000 1,634,520 0.9683 14.13 13.98 14.27 13.98 14.13 115,895 14.103 0.00%
2003-11-04 0 0.970 0.970 0.980 0.970 0.990 3,080,000 3,018,400 0.9800 14.13 14.13 14.27 14.13 14.42 211,468 14.274 -2.02%
2003-11-03 0 0.990 0.980 0.990 0.960 1.010 7,920,000 7,844,760 0.9905 14.42 14.27 14.42 13.98 14.71 543,774 14.427 3.13%
2003-10-31 0 0.960 0.960 0.970 0.950 0.970 4,344,000 4,198,440 0.9665 13.98 13.98 14.13 13.84 14.13 298,252 14.077 0.00%
2003-10-30 0 0.960 0.960 0.970 0.950 0.970 2,360,000 2,268,200 0.9611 13.98 13.98 14.13 13.84 14.13 162,034 13.998 -1.03%
2003-10-29 0 0.970 0.970 0.980 0.970 1.000 3,500,000 3,470,960 0.9917 14.13 14.13 14.27 14.13 14.56 240,304 14.444 -2.02%
2003-10-28 0 0.990 0.990 1.000 0.970 1.000 2,120,000 2,096,280 0.9888 14.42 14.42 14.56 14.13 14.56 145,556 14.402 2.06%
2003-10-27 0 0.970 0.960 0.970 0.950 0.970 948,000 914,760 0.9649 14.13 13.98 14.13 13.84 14.13 65,088 14.054 0.00%
2003-10-24 0 0.970 0.960 0.970 0.930 0.990 5,680,000 5,464,360 0.9620 14.13 13.98 14.13 13.55 14.42 389,980 14.012 1.04%
2003-10-23 0 0.960 0.950 0.960 0.950 1.000 8,296,000 8,103,200 0.9768 13.98 13.84 13.98 13.84 14.56 569,590 14.226 -4.95%
2003-10-22 0 1.010 1.010 1.020 1.000 1.020 3,644,000 3,682,120 1.0105 14.71 14.71 14.86 14.56 14.86 250,191 14.717 -0.98%
2003-10-21 0 1.020 1.010 1.020 1.010 1.040 3,800,000 3,890,680 1.0239 14.86 14.71 14.86 14.71 15.15 260,902 14.912 0.00%
2003-10-20 0 1.020 1.020 1.030 1.010 1.030 4,020,000 4,111,040 1.0226 14.86 14.86 15.00 14.71 15.00 276,007 14.895 -0.97%
2003-10-17 0 1.030 1.030 1.040 1.010 1.040 4,352,000 4,460,640 1.0250 15.00 15.00 15.15 14.71 15.15 298,801 14.928 0.00%
2003-10-16 0 1.030 1.030 1.040 1.030 1.050 5,408,000 5,602,400 1.0359 15.00 15.00 15.15 15.00 15.29 371,304 15.088 -0.96%
2003-10-15 0 1.040 1.040 1.050 1.040 1.060 7,576,000 7,943,600 1.0485 15.15 15.15 15.29 15.15 15.44 520,156 15.272 0.00%
2003-10-14 0 1.040 1.030 1.040 1.030 1.110 16,728,000 17,620,520 1.0534 15.15 15.00 15.15 15.00 16.17 1,148,517 15.342 -5.45%
2003-10-13 0 1.100 1.090 1.100 1.080 1.110 27,514,000 30,165,880 1.0964 16.02 15.88 16.02 15.73 16.17 1,889,066 15.969 3.77%
2003-10-10 0 1.060 1.050 1.060 0.990 1.060 49,340,000 50,756,200 1.0287 15.44 15.29 15.44 14.42 15.44 3,387,604 14.983 10.42%
2003-10-09 0 0.960 0.950 0.960 0.920 0.960 22,204,000 20,882,360 0.9405 13.98 13.84 13.98 13.40 13.98 1,524,490 13.698 0.00%
2003-10-08 0 0.960 0.960 0.970 0.950 1.000 9,644,000 9,354,960 0.9700 13.98 13.98 14.13 13.84 14.56 662,141 14.128 -2.04%
2003-10-07 0 0.980 0.980 0.990 0.980 1.000 3,476,000 3,433,800 0.9879 14.27 14.27 14.42 14.27 14.56 238,656 14.388 -1.01%
2003-10-06 0 0.990 0.980 0.990 0.980 1.010 5,076,000 5,050,680 0.9950 14.42 14.27 14.42 14.27 14.71 348,510 14.492 0.00%
2003-10-03 0 0.990 0.990 1.000 0.960 1.010 12,188,000 12,130,360 0.9953 14.42 14.42 14.56 13.98 14.71 836,808 14.496 1.02%
2003-10-02 0 0.980 0.970 0.980 0.950 1.030 17,028,000 16,899,200 0.9924 14.27 14.13 14.27 13.84 15.00 1,169,115 14.455 -3.92%
2003-09-30 0 1.020 1.010 1.020 1.010 1.040 9,180,000 9,430,680 1.0273 14.86 14.71 14.86 14.71 15.15 630,284 14.963 0.00%
2003-09-29 0 1.020 1.010 1.020 0.990 1.030 15,440,000 15,598,760 1.0103 14.86 14.71 14.86 14.42 15.00 1,060,085 14.715 -0.97%
2003-09-26 0 1.030 1.020 1.030 1.020 1.040 10,368,000 10,680,080 1.0301 15.00 14.86 15.00 14.86 15.15 711,850 15.003 0.00%
2003-09-25 0 1.030 1.030 1.040 1.020 1.050 25,888,000 26,719,520 1.0321 15.00 15.00 15.15 14.86 15.29 1,777,428 15.033 -0.96%
2003-09-24 0 1.040 1.040 1.050 1.030 1.080 11,696,000 12,316,800 1.0531 15.15 15.15 15.29 15.00 15.73 803,028 15.338 -3.70%
2003-09-23 0 1.080 1.060 1.080 1.040 1.080 12,900,000 13,758,600 1.0666 15.73 15.44 15.73 15.15 15.73 885,693 15.534 0.93%
2003-09-22 0 1.070 1.070 1.080 1.050 1.120 10,088,000 10,907,960 1.0813 15.58 15.58 15.73 15.29 16.31 692,626 15.749 -3.60%
2003-09-19 0 1.110 1.110 1.120 1.110 1.190 21,772,000 24,738,120 1.1362 16.17 16.17 16.31 16.17 17.33 1,494,830 16.549 -3.48%
2003-09-18 0 1.150 1.140 1.150 1.090 1.170 31,368,000 35,802,000 1.1414 16.75 16.60 16.75 15.88 17.04 2,153,676 16.624 -0.86%
2003-09-17 0 1.160 1.150 1.160 1.140 1.200 61,600,000 71,608,940 1.1625 16.90 16.75 16.90 16.60 17.48 4,229,355 16.931 2.65%
2003-09-16 0 1.130 1.120 1.130 1.010 1.130 26,304,000 28,766,960 1.0936 16.46 16.31 16.46 14.71 16.46 1,805,990 15.929 9.71%
2003-09-15 0 1.030 1.030 1.040 1.020 1.050 3,632,000 3,741,560 1.0302 15.00 15.00 15.15 14.86 15.29 249,367 15.004 0.00%
2003-09-11 0 1.030 1.020 1.030 0.980 1.030 4,732,000 4,814,800 1.0175 15.00 14.86 15.00 14.27 15.00 324,891 14.820 4.04%
2003-09-10 0 0.990 0.980 0.990 0.980 1.020 8,016,000 8,000,040 0.9980 14.42 14.27 14.42 14.27 14.86 550,365 14.536 -3.88%
2003-09-09 0 1.030 1.030 1.040 1.030 1.070 6,372,000 6,680,480 1.0484 15.00 15.00 15.15 15.00 15.58 437,491 15.270 -2.83%
2003-09-08 0 1.060 1.050 1.060 1.050 1.070 4,124,000 4,373,880 1.0606 15.44 15.29 15.44 15.29 15.58 283,147 15.447 0.95%
2003-09-05 0 1.050 1.050 1.060 1.050 1.080 3,960,000 4,185,200 1.0569 15.29 15.29 15.44 15.29 15.73 271,887 15.393 -0.94%
2003-09-04 0 1.060 1.060 1.070 1.060 1.090 3,972,000 4,252,800 1.0707 15.44 15.44 15.58 15.44 15.88 272,711 15.595 -0.93%
2003-09-03 0 1.070 1.070 1.080 1.040 1.090 8,852,000 9,481,160 1.0711 15.58 15.58 15.73 15.15 15.88 607,764 15.600 1.90%
2003-09-02 0 1.050 1.050 1.060 1.050 1.070 2,904,000 3,073,280 1.0583 15.29 15.29 15.44 15.29 15.58 199,384 15.414 -1.87%
2003-09-01 0 1.070 1.060 1.070 1.060 1.080 7,488,000 8,014,440 1.0703 15.58 15.44 15.58 15.44 15.73 514,114 15.589 0.00%
2003-08-29 0 1.070 1.070 1.080 1.070 1.100 6,112,000 6,625,080 1.0839 15.58 15.58 15.73 15.58 16.02 419,640 15.788 -1.83%
2003-08-28 0 1.090 1.090 1.100 1.060 1.090 9,556,000 10,322,560 1.0802 15.88 15.88 16.02 15.44 15.88 656,099 15.733 2.83%
2003-08-27 0 1.060 1.050 1.070 1.050 1.120 16,444,000 17,850,160 1.0855 15.44 15.29 15.58 15.29 16.31 1,129,018 15.810 -2.75%
2003-08-26 0 1.090 1.080 1.090 1.000 1.100 15,184,000 15,991,320 1.0532 15.88 15.73 15.88 14.56 16.02 1,042,509 15.339 4.81%
2003-08-25 0 1.040 1.030 1.040 1.020 1.100 8,528,000 9,093,720 1.0663 15.15 15.00 15.15 14.86 16.02 585,519 15.531 -4.59%
2003-08-22 0 1.090 1.090 1.100 1.080 1.110 7,344,000 8,061,520 1.0977 15.88 15.88 16.02 15.73 16.17 504,227 15.988 0.93%
2003-08-21 0 1.080 1.080 1.090 1.070 1.110 6,092,000 6,616,360 1.0861 15.73 15.73 15.88 15.58 16.17 418,267 15.819 -0.92%
2003-08-20 0 1.090 1.080 1.090 1.050 1.110 14,132,000 15,259,960 1.0798 15.88 15.73 15.88 15.29 16.17 970,280 15.727 -0.91%
2003-08-19 0 1.100 1.100 1.110 1.090 1.140 10,308,000 11,445,840 1.1104 16.02 16.02 16.17 15.88 16.60 707,730 16.173 -3.51%
2003-08-18 0 1.140 1.130 1.140 1.100 1.150 15,824,000 17,765,360 1.1227 16.60 16.46 16.60 16.02 16.75 1,086,450 16.352 3.64%
2003-08-15 0 1.100 1.100 1.110 1.070 1.120 11,284,000 12,385,440 1.0976 16.02 16.02 16.17 15.58 16.31 774,741 15.987 0.00%
2003-08-14 0 1.100 1.100 1.110 1.100 1.130 14,508,000 16,149,608 1.1132 16.02 16.02 16.17 16.02 16.46 996,096 16.213 -0.90%
2003-08-13 0 1.110 1.110 1.120 1.100 1.180 32,916,000 37,516,280 1.1398 16.17 16.17 16.31 16.02 17.19 2,259,959 16.600 0.00%
2003-08-12 0 1.110 1.110 1.120 1.020 1.120 39,524,000 42,453,360 1.0741 16.17 16.17 16.31 14.86 16.31 2,713,653 15.644 9.90%
2003-08-11 0 1.010 1.000 1.010 0.980 1.020 9,360,000 9,331,840 0.9970 14.71 14.56 14.71 14.27 14.86 642,642 14.521 3.06%
2003-08-08 0 0.980 0.980 0.990 0.970 1.020 7,344,000 7,282,640 0.9916 14.27 14.27 14.42 14.13 14.86 504,227 14.443 -2.00%
2003-08-07 0 1.000 0.990 1.000 0.990 1.040 19,012,000 19,267,920 1.0135 14.56 14.42 14.56 14.42 15.15 1,305,333 14.761 2.04%
2003-08-06 0 0.980 0.980 0.990 0.950 1.020 32,852,000 32,501,040 0.9893 14.27 14.27 14.42 13.84 14.86 2,255,565 14.409 -3.92%
2003-08-05 0 1.020 1.010 1.030 1.010 1.100 20,432,000 21,311,560 1.0430 14.86 14.71 15.00 14.71 16.02 1,402,828 15.192 -6.42%
2003-08-04 0 1.090 1.080 1.090 1.070 1.110 18,064,000 19,637,120 1.0871 15.88 15.73 15.88 15.58 16.17 1,240,245 15.833 0.93%
2003-08-01 0 1.080 1.070 1.080 1.050 1.170 74,528,000 82,180,920 1.1027 15.73 15.58 15.73 15.29 17.04 5,116,970 16.060 -3.57%
2003-07-31 1 1.120 - - - - 0 0 - 16.31 - - - - 0 - 0.00%
2003-07-30 1 1.120 - - - - 0 0 - 16.31 - - - - 0 - 0.00%
2003-07-29 1 1.120 - - - - 0 0 - 16.31 - - - - 0 - 0.00%
2003-07-28 0 1.120 1.120 1.130 1.100 1.170 61,526,000 69,879,160 1.1358 16.31 16.31 16.46 16.02 17.04 4,224,274 16.542 -5.88%
2003-07-25 0 1.190 1.180 1.190 1.130 1.220 76,868,000 90,839,480 1.1818 17.33 17.19 17.33 16.46 17.77 5,277,631 17.212 5.31%
2003-07-24 0 1.130 1.120 1.130 1.090 1.150 52,260,000 58,752,320 1.1242 16.46 16.31 16.46 15.88 16.75 3,588,086 16.374 4.63%
2003-07-23 0 1.080 1.070 1.080 1.060 1.260 196,471,900 216,386,892 1.1014 15.73 15.58 15.73 15.44 18.35 13,489,439 16.041 -11.48%
2003-07-22 1 1.220 - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2003-07-21 0 1.220 1.210 1.220 1.100 1.220 114,800,000 133,773,160 1.1653 17.77 17.62 17.77 16.02 17.77 7,881,980 16.972 14.02%
2003-07-18 0 1.070 1.060 1.080 0.940 1.080 31,116,000 31,404,720 1.0093 15.58 15.44 15.73 13.69 15.73 2,136,374 14.700 5.94%
2003-07-17 0 1.010 1.010 1.020 1.000 1.060 22,104,000 22,647,280 1.0246 14.71 14.71 14.86 14.56 15.44 1,517,624 14.923 -4.72%
2003-07-16 0 1.060 1.060 1.070 1.060 1.110 26,060,000 28,056,480 1.0766 15.44 15.44 15.58 15.44 16.17 1,789,237 15.681 -3.64%
2003-07-15 0 1.100 1.090 1.100 1.040 1.200 63,424,000 69,982,960 1.1034 16.02 15.88 16.02 15.15 17.48 4,354,588 16.071 -5.98%
2003-07-14 0 1.170 1.160 1.170 0.960 1.180 86,720,000 91,089,800 1.0504 17.04 16.90 17.04 13.98 17.19 5,954,053 15.299 25.13%
2003-07-11 0 0.950 0.940 0.950 0.910 0.960 26,852,000 24,871,200 0.9262 13.62 13.47 13.62 13.04 13.76 1,873,191 13.277 1.06%
2003-07-10 0 0.940 0.930 0.940 0.920 0.970 37,512,000 35,274,040 0.9403 13.47 13.33 13.47 13.19 13.90 2,616,831 13.480 2.17%
2003-07-09 0 0.920 0.910 0.920 0.850 0.930 56,112,000 50,358,040 0.8975 13.19 13.04 13.19 12.18 13.33 3,914,364 12.865 6.98%
2003-07-08 0 0.860 0.850 0.860 0.820 0.900 63,716,000 55,047,040 0.8639 12.33 12.18 12.33 11.75 12.90 4,444,818 12.385 1.18%
2003-07-07 0 0.850 0.840 0.850 0.740 0.860 75,180,000 60,536,240 0.8052 12.18 12.04 12.18 10.61 12.33 5,244,544 11.543 13.33%
2003-07-04 0 0.750 0.740 0.750 0.700 0.760 30,124,000 22,106,880 0.7339 10.75 10.61 10.75 10.03 10.89 2,101,445 10.520 7.14%
2003-07-03 0 0.700 0.690 0.700 0.660 0.700 7,136,000 4,890,440 0.6853 10.03 9.891 10.03 9.461 10.03 497,806 9.8240 6.06%
2003-07-02 0 0.660 0.650 0.660 0.650 0.660 1,124,000 741,720 0.6599 9.461 9.318 9.461 9.318 9.461 78,410 9.4595 0.00%
2003-06-30 0 0.660 0.650 0.660 0.650 0.680 3,592,000 2,379,280 0.6624 9.461 9.318 9.461 9.318 9.748 250,577 9.4952 -1.49%
2003-06-27 0 0.670 0.660 0.670 0.670 0.680 4,864,000 3,276,560 0.6736 9.604 9.461 9.604 9.604 9.748 339,312 9.6565 0.00%
2003-06-26 0 0.670 0.670 0.680 0.670 0.670 2,796,000 1,873,320 0.6700 9.604 9.604 9.748 9.604 9.604 195,048 9.6044 0.00%
2003-06-25 0 0.670 0.660 0.670 0.660 0.680 3,256,000 2,182,120 0.6702 9.604 9.461 9.604 9.461 9.748 227,138 9.6070 0.00%
2003-06-24 0 0.670 0.660 0.670 0.660 0.670 5,048,000 3,357,000 0.6650 9.604 9.461 9.604 9.461 9.604 352,148 9.5329 -1.47%
2003-06-23 0 0.680 0.670 0.680 0.670 0.690 9,092,000 6,238,160 0.6861 9.748 9.604 9.748 9.604 9.891 634,256 9.8354 1.49%
2003-06-20 0 0.670 0.660 0.670 0.650 0.680 7,360,000 4,899,680 0.6657 9.604 9.461 9.604 9.318 9.748 513,432 9.5430 -2.90%
2003-06-19 0 0.690 0.680 0.690 0.660 0.710 17,900,000 12,206,720 0.6819 9.891 9.748 9.891 9.461 10.18 1,248,701 9.7755 4.55%
2003-06-18 0 0.660 0.650 0.660 0.630 0.730 32,496,000 22,110,520 0.6804 9.461 9.318 9.461 9.031 10.46 2,266,916 9.7536 -9.59%
2003-06-17 0 0.730 0.720 0.730 0.720 0.760 25,340,000 18,778,040 0.7410 10.46 10.32 10.46 10.32 10.89 1,767,714 10.623 0.00%
2003-06-16 0 0.730 0.720 0.730 0.660 0.730 40,920,000 28,814,120 0.7042 10.46 10.32 10.46 9.461 10.46 2,854,572 10.094 12.31%
2003-06-13 0 0.650 0.650 0.660 0.640 0.660 6,328,000 4,112,600 0.6499 9.318 9.318 9.461 9.174 9.461 441,440 9.3163 0.00%
2003-06-12 0 0.650 0.640 0.650 0.640 0.670 7,964,000 5,222,520 0.6558 9.318 9.174 9.318 9.174 9.604 555,567 9.4003 -2.99%
2003-06-11 0 0.670 0.660 0.670 0.640 0.670 15,528,000 10,093,360 0.6500 9.604 9.461 9.604 9.174 9.604 1,083,231 9.3178 3.08%
2003-06-10 0 0.650 0.640 0.650 0.640 0.670 13,900,000 9,073,800 0.6528 9.318 9.174 9.318 9.174 9.604 969,662 9.3577 -1.52%
2003-06-09 0 0.660 0.650 0.660 0.600 0.660 16,736,000 10,646,840 0.6362 9.461 9.318 9.461 8.601 9.461 1,167,501 9.1193 10.00%
2003-06-06 0 0.600 0.600 0.610 0.580 0.600 4,280,000 2,547,400 0.5952 8.601 8.601 8.744 8.314 8.601 298,572 8.5319 0.00%
2003-06-05 0 0.600 0.590 0.600 0.600 0.620 4,812,000 2,908,080 0.6043 8.601 8.458 8.601 8.601 8.888 335,684 8.6631 -1.64%
2003-06-03 0 0.610 0.600 0.610 0.590 0.610 3,492,000 2,094,360 0.5998 8.744 8.601 8.744 8.458 8.744 243,601 8.5975 1.67%
2003-06-02 0 0.600 0.590 0.600 0.600 0.610 6,896,000 4,186,520 0.6071 8.601 8.458 8.601 8.601 8.744 481,064 8.7026 0.00%
2003-05-30 0 0.600 0.590 0.600 0.560 0.600 6,166,000 3,643,400 0.5909 8.601 8.458 8.601 8.028 8.601 430,139 8.4703 5.26%
2003-05-29 0 0.570 0.570 0.580 0.560 0.610 6,996,000 4,112,280 0.5878 8.171 8.171 8.314 8.028 8.744 488,040 8.4261 -6.56%
2003-05-28 0 0.610 0.600 0.610 0.600 0.620 5,676,000 3,490,760 0.6150 8.744 8.601 8.744 8.601 8.888 395,957 8.8160 0.00%
2003-05-27 0 0.610 0.600 0.610 0.600 0.610 3,484,000 2,124,840 0.6099 8.744 8.601 8.744 8.601 8.744 243,043 8.7426 0.00%
2003-05-26 0 0.610 0.600 0.610 0.600 0.630 9,200,000 5,649,000 0.6140 8.744 8.601 8.744 8.601 9.031 641,790 8.8019 -1.61%
2003-05-23 0 0.620 0.610 0.620 0.610 0.650 11,404,000 7,126,560 0.6249 8.888 8.744 8.888 8.744 9.318 795,541 8.9581 -1.59%
2003-05-22 0 0.630 0.620 0.630 0.600 0.640 11,088,000 6,915,680 0.6237 9.031 8.888 9.031 8.601 9.174 773,497 8.9408 5.00%
2003-05-21 0 0.600 0.600 0.610 0.590 0.610 3,896,000 2,350,520 0.6033 8.601 8.601 8.744 8.458 8.744 271,784 8.6485 -1.64%
2003-05-20 0 0.610 0.600 0.610 0.600 0.620 9,112,000 5,531,960 0.6071 8.744 8.601 8.744 8.601 8.888 635,652 8.7028 -1.61%
2003-05-19 0 0.620 0.610 0.620 0.590 0.630 12,032,000 7,309,480 0.6075 8.888 8.744 8.888 8.458 9.031 839,350 8.7085 3.33%
2003-05-16 0 0.600 0.590 0.600 0.540 0.600 21,958,000 12,752,280 0.5808 8.601 8.458 8.601 7.741 8.601 1,531,786 8.3251 11.11%
2003-05-15 0 0.540 0.530 0.540 0.530 0.550 1,832,000 991,480 0.5412 7.741 7.597 7.741 7.597 7.884 127,800 7.7581 -1.82%
2003-05-14 0 0.550 0.540 0.550 0.540 0.550 2,756,000 1,503,120 0.5454 7.884 7.741 7.884 7.741 7.884 192,258 7.8182 0.00%
2003-05-13 0 0.550 0.540 0.550 0.530 0.550 6,872,000 3,707,400 0.5395 7.884 7.741 7.884 7.597 7.884 479,390 7.7336 1.85%
2003-05-12 0 0.540 0.530 0.540 0.530 0.550 3,400,000 1,833,560 0.5393 7.741 7.597 7.741 7.597 7.884 237,183 7.7306 0.00%
2003-05-09 0 0.540 0.530 0.540 0.510 0.540 5,404,000 2,831,280 0.5239 7.741 7.597 7.741 7.311 7.741 376,982 7.5104 1.89%
2003-05-07 0 0.530 0.520 0.530 0.530 0.550 5,944,000 3,187,400 0.5362 7.597 7.454 7.597 7.597 7.884 414,652 7.6869 -3.64%
2003-05-06 0 0.550 0.540 0.550 0.540 0.560 9,012,000 4,974,280 0.5520 7.884 7.741 7.884 7.741 8.028 628,676 7.9123 -1.79%
2003-05-05 0 0.560 0.550 0.560 0.550 0.570 6,844,000 3,818,840 0.5580 8.028 7.884 8.028 7.884 8.171 477,436 7.9986 1.82%
2003-05-02 0 0.550 0.540 0.550 0.520 0.570 17,092,000 9,318,080 0.5452 7.884 7.741 7.884 7.454 8.171 1,192,335 7.8150 1.85%
2003-04-30 0 0.540 0.520 0.540 0.490 0.540 14,148,000 7,206,220 0.5093 7.741 7.454 7.741 7.024 7.741 986,962 7.3014 8.00%
2003-04-29 0 0.500 0.495 0.500 0.490 0.510 11,800,000 5,823,920 0.4936 7.167 7.096 7.167 7.024 7.311 823,166 7.0750 2.04%
2003-04-28 0 0.490 0.485 0.490 0.470 0.490 6,488,000 3,115,720 0.4802 7.024 6.952 7.024 6.737 7.024 452,602 6.8840 3.16%
2003-04-25 0 0.475 0.470 0.475 0.455 0.510 9,108,000 4,299,180 0.4720 6.809 6.737 6.809 6.522 7.311 635,373 6.7664 -8.65%
2003-04-24 0 0.520 0.510 0.520 0.510 0.530 3,048,000 1,572,960 0.5161 7.454 7.311 7.454 7.311 7.597 212,628 7.3977 -3.70%
2003-04-23 0 0.540 0.530 0.540 0.530 0.550 2,360,000 1,263,040 0.5352 7.741 7.597 7.741 7.597 7.884 164,633 7.6718 -1.82%
2003-04-22 0 0.550 0.530 0.550 0.540 0.550 1,312,000 709,680 0.5409 7.884 7.597 7.884 7.741 7.884 91,525 7.7540 0.00%
2003-04-17 0 0.550 0.540 0.550 0.530 0.550 3,388,000 1,813,520 0.5353 7.884 7.741 7.884 7.597 7.884 236,346 7.6731 0.00%
2003-04-16 0 0.550 0.540 0.550 0.540 0.550 2,288,000 1,236,040 0.5402 7.884 7.741 7.884 7.741 7.884 159,611 7.7441 1.85%
2003-04-15 0 0.540 0.530 0.540 0.520 0.540 3,848,000 2,046,720 0.5319 7.741 7.597 7.741 7.454 7.741 268,436 7.6246 1.89%
2003-04-14 0 0.530 0.520 0.530 0.520 0.550 3,492,000 1,841,560 0.5274 7.597 7.454 7.597 7.454 7.884 243,601 7.5597 -3.64%
2003-04-11 0 0.550 0.540 0.550 0.540 0.560 2,828,000 1,549,880 0.5480 7.884 7.741 7.884 7.741 8.028 197,281 7.8562 0.00%
2003-04-10 0 0.550 0.540 0.550 0.540 0.560 2,216,000 1,219,240 0.5502 7.884 7.741 7.884 7.741 8.028 154,588 7.8870 -1.79%
2003-04-09 0 0.560 0.550 0.560 0.550 0.570 2,880,000 1,597,600 0.5547 8.028 7.884 8.028 7.884 8.171 200,908 7.9519 -1.75%
2003-04-08 0 0.570 0.560 0.570 0.560 0.580 3,976,000 2,249,080 0.5657 8.171 8.028 8.171 8.028 8.314 277,365 8.1087 -1.72%
2003-04-07 0 0.580 0.570 0.580 0.550 0.580 6,764,000 3,803,240 0.5623 8.314 8.171 8.314 7.884 8.314 471,856 8.0602 3.57%
2003-04-04 0 0.560 0.550 0.560 0.550 0.560 3,136,000 1,729,320 0.5514 8.028 7.884 8.028 7.884 8.028 218,767 7.9049 0.00%
2003-04-03 0 0.560 0.550 0.560 0.540 0.570 3,732,000 2,064,280 0.5531 8.028 7.884 8.028 7.741 8.171 260,344 7.9291 1.82%
2003-04-02 0 0.550 0.540 0.550 0.540 0.560 3,584,000 1,963,880 0.5480 7.884 7.741 7.884 7.741 8.028 250,019 7.8549 0.00%
2003-04-01 0 0.550 0.540 0.550 0.520 0.600 13,728,000 7,559,080 0.5506 7.884 7.741 7.884 7.454 8.601 957,663 7.8933 -6.78%
2003-03-31 0 0.590 0.580 0.590 0.580 0.640 11,088,000 6,589,160 0.5943 8.458 8.314 8.458 8.314 9.174 773,497 8.5187 -7.81%
2003-03-28 0 0.640 0.630 0.640 0.620 0.650 3,308,000 2,093,640 0.6329 9.174 9.031 9.174 8.888 9.318 230,766 9.0726 -1.54%
2003-03-27 0 0.650 0.640 0.650 0.630 0.650 6,212,000 3,946,480 0.6353 9.318 9.174 9.318 9.031 9.318 433,348 9.1070 1.56%
2003-03-26 0 0.640 0.630 0.640 0.630 0.650 4,164,000 2,664,440 0.6399 9.174 9.031 9.174 9.031 9.318 290,480 9.1725 -1.54%
2003-03-25 0 0.650 0.640 0.650 0.640 0.660 7,860,000 5,066,160 0.6445 9.318 9.174 9.318 9.174 9.461 548,312 9.2396 -1.52%
2003-03-24 0 0.660 0.650 0.660 0.660 0.680 12,688,000 8,418,600 0.6635 9.461 9.318 9.461 9.461 9.748 885,113 9.5113 0.00%
2003-03-21 0 0.660 0.650 0.660 0.640 0.660 2,012,000 1,305,000 0.6486 9.461 9.318 9.461 9.174 9.461 140,357 9.2977 1.54%
2003-03-20 0 0.650 0.640 0.650 0.640 0.650 4,732,000 3,035,280 0.6414 9.318 9.174 9.318 9.174 9.318 330,104 9.1949 0.00%
2003-03-19 0 0.650 0.640 0.650 0.640 0.650 6,856,000 4,392,240 0.6406 9.318 9.174 9.318 9.174 9.318 478,273 9.1835 0.00%
2003-03-18 0 0.650 0.640 0.650 0.640 0.660 6,928,000 4,475,440 0.6460 9.318 9.174 9.318 9.174 9.461 483,296 9.2602 0.00%
2003-03-17 0 0.650 0.640 0.650 0.640 0.670 6,148,000 3,983,360 0.6479 9.318 9.174 9.318 9.174 9.604 428,883 9.2877 -2.99%
2003-03-14 0 0.670 0.660 0.670 0.660 0.680 7,704,000 5,174,680 0.6717 9.604 9.461 9.604 9.461 9.748 537,430 9.6286 -1.47%
2003-03-13 0 0.680 0.670 0.680 0.670 0.690 11,724,000 7,927,240 0.6762 9.748 9.604 9.748 9.604 9.891 817,864 9.6926 -1.45%
2003-03-12 0 0.690 0.680 0.690 0.660 0.690 13,832,000 9,298,000 0.6722 9.891 9.748 9.891 9.461 9.891 964,918 9.6361 2.99%
2003-03-11 0 0.670 0.660 0.670 0.650 0.680 3,924,000 2,598,760 0.6623 9.604 9.461 9.604 9.318 9.748 273,738 9.4936 -1.47%
2003-03-10 0 0.680 0.670 0.680 0.670 0.700 13,216,000 9,068,120 0.6861 9.748 9.604 9.748 9.604 10.03 921,946 9.8358 -1.45%
2003-03-07 0 0.690 0.680 0.690 0.660 0.700 11,068,000 7,520,920 0.6795 9.891 9.748 9.891 9.461 10.03 772,102 9.7408 1.47%
2003-03-06 0 0.680 0.670 0.680 0.660 0.690 26,624,000 17,911,080 0.6727 9.748 9.604 9.748 9.461 9.891 1,857,286 9.6437 3.03%
2003-03-05 0 0.660 0.650 0.660 0.620 0.660 9,584,000 6,107,680 0.6373 9.461 9.318 9.461 8.888 9.461 668,578 9.1353 1.54%
2003-03-04 0 0.650 0.650 0.660 0.640 0.660 3,748,000 2,440,160 0.6511 9.318 9.318 9.461 9.174 9.461 261,460 9.3328 -1.52%
2003-03-03 0 0.660 0.650 0.660 0.640 0.670 7,380,000 4,814,320 0.6523 9.461 9.318 9.461 9.174 9.604 514,828 9.3513 0.00%
2003-02-28 0 0.660 0.650 0.660 0.640 0.680 11,760,000 7,778,640 0.6614 9.461 9.318 9.461 9.174 9.748 820,376 9.4818 -1.49%
2003-02-27 0 0.670 0.660 0.670 0.650 0.690 10,408,000 6,907,680 0.6637 9.604 9.461 9.604 9.318 9.891 726,060 9.5139 -2.90%
2003-02-26 0 0.690 0.680 0.690 0.680 0.710 8,044,000 5,566,680 0.6920 9.891 9.748 9.891 9.748 10.18 561,148 9.9202 0.00%
2003-02-25 0 0.690 0.680 0.690 0.670 0.730 18,104,000 12,485,920 0.6897 9.891 9.748 9.891 9.604 10.46 1,262,932 9.8865 -4.17%
2003-02-24 0 0.720 0.710 0.720 0.700 0.750 23,006,000 16,851,700 0.7325 10.32 10.18 10.32 10.03 10.75 1,604,895 10.500 0.00%
2003-02-21 0 0.720 0.710 0.720 0.680 0.730 63,684,000 44,952,560 0.7059 10.32 10.18 10.32 9.748 10.46 4,442,585 10.119 5.88%
2003-02-20 0 0.680 0.670 0.680 0.620 0.730 57,534,000 38,407,800 0.6676 9.748 9.604 9.748 8.888 10.46 4,013,562 9.5695 -5.56%
2003-02-19 0 0.720 0.710 0.720 0.690 0.730 29,624,000 20,995,600 0.7087 10.32 10.18 10.32 9.891 10.46 2,066,565 10.160 4.35%
2003-02-18 0 0.690 0.680 0.690 0.660 0.690 17,544,000 11,868,760 0.6765 9.891 9.748 9.891 9.461 9.891 1,223,867 9.6978 1.47%
2003-02-17 0 0.680 0.670 0.680 0.660 0.690 17,612,000 11,849,280 0.6728 9.748 9.604 9.748 9.461 9.891 1,228,610 9.6445 1.49%
2003-02-14 0 0.670 0.660 0.670 0.660 0.700 15,264,000 10,279,880 0.6735 9.604 9.461 9.604 9.461 10.03 1,064,814 9.6542 -1.47%
2003-02-13 0 0.680 0.670 0.680 0.630 0.680 26,172,000 17,135,680 0.6547 9.748 9.604 9.748 9.031 9.748 1,825,754 9.3855 7.94%
2003-02-12 0 0.630 0.620 0.630 0.610 0.630 11,528,000 7,151,400 0.6204 9.031 8.888 9.031 8.744 9.031 804,191 8.8927 1.61%
2003-02-11 0 0.620 0.610 0.620 0.610 0.640 5,380,000 3,346,200 0.6220 8.888 8.744 8.888 8.744 9.174 375,308 8.9159 -1.59%
2003-02-10 0 0.630 0.620 0.630 0.610 0.640 16,816,000 10,461,240 0.6221 9.031 8.888 9.031 8.744 9.174 1,173,081 8.9177 0.00%
2003-02-07 0 0.650 0.640 0.650 0.640 0.680 23,480,000 15,425,840 0.6570 9.031 8.892 9.031 8.892 9.448 1,689,960 9.1279 0.00%
2003-02-06 0 0.650 0.640 0.650 0.630 0.650 23,544,000 14,996,320 0.6369 9.031 8.892 9.031 8.753 9.031 1,694,566 8.8497 4.84%
2003-02-05 0 0.620 0.610 0.620 0.580 0.620 18,952,000 11,346,400 0.5987 8.614 8.475 8.614 8.058 8.614 1,364,059 8.3181 6.90%
2003-02-04 0 0.580 0.570 0.580 0.560 0.590 5,648,000 3,236,840 0.5731 8.058 7.919 8.058 7.781 8.197 406,512 7.9625 0.00%
2003-01-30 0 0.580 0.570 0.580 0.570 0.580 8,036,000 4,588,000 0.5709 8.058 7.919 8.058 7.919 8.058 578,387 7.9324 1.75%
2003-01-29 0 0.570 0.560 0.570 0.560 0.580 5,664,000 3,208,120 0.5664 7.919 7.781 7.919 7.781 8.058 407,663 7.8695 0.00%
2003-01-28 0 0.570 0.560 0.570 0.540 0.570 15,112,000 8,433,360 0.5581 7.919 7.781 7.919 7.503 7.919 1,087,678 7.7535 3.64%
2003-01-27 0 0.550 0.550 0.560 0.520 0.560 11,700,000 6,339,120 0.5418 7.642 7.642 7.781 7.225 7.781 842,101 7.5277 1.85%
2003-01-24 0 0.540 0.530 0.540 0.520 0.550 13,840,000 7,319,720 0.5289 7.503 7.364 7.503 7.225 7.642 996,126 7.3482 -1.82%
2003-01-23 0 0.550 0.540 0.550 0.540 0.560 6,188,000 3,409,200 0.5509 7.642 7.503 7.642 7.503 7.781 445,378 7.6546 -1.79%
2003-01-22 0 0.560 0.550 0.560 0.550 0.580 19,800,000 11,100,400 0.5606 7.781 7.642 7.781 7.642 8.058 1,425,094 7.7892 -3.45%
2003-01-21 0 0.580 0.570 0.580 0.580 0.590 23,244,000 13,486,520 0.5802 8.058 7.919 8.058 8.058 8.197 1,672,974 8.0614 0.00%
2003-01-20 0 0.580 0.570 0.580 0.560 0.590 23,020,000 13,220,040 0.5743 8.058 7.919 8.058 7.781 8.197 1,656,851 7.9790 3.57%
2003-01-17 0 0.560 0.540 0.550 0.540 0.620 32,224,000 18,534,640 0.5752 7.781 7.503 7.642 7.503 8.614 2,319,304 7.9915 -5.08%
2003-01-16 0 0.590 0.580 0.590 0.550 0.590 25,060,000 14,231,640 0.5679 8.197 8.058 8.197 7.642 8.197 1,803,679 7.8903 3.51%
2003-01-15 0 0.570 0.560 0.570 0.530 0.570 26,192,000 14,348,520 0.5478 7.919 7.781 7.919 7.364 7.919 1,885,154 7.6113 5.56%
2003-01-14 0 0.540 0.530 0.540 0.530 0.550 16,652,000 8,930,560 0.5363 7.503 7.364 7.503 7.364 7.642 1,198,518 7.4513 1.89%
2003-01-13 0 0.530 0.520 0.530 0.510 0.540 33,628,000 17,715,600 0.5268 7.364 7.225 7.364 7.086 7.503 2,420,356 7.3194 3.92%
2003-01-10 0 0.510 0.500 0.510 0.480 0.510 25,132,000 12,323,800 0.4904 7.086 6.947 7.086 6.669 7.086 1,808,861 6.8130 7.37%
2003-01-09 0 0.475 0.470 0.475 0.465 0.475 13,172,000 6,159,600 0.4676 6.600 6.530 6.600 6.461 6.600 948,047 6.4971 1.06%
2003-01-08 0 0.470 0.465 0.470 0.460 0.480 11,560,000 5,427,480 0.4695 6.530 6.461 6.530 6.391 6.669 832,024 6.5232 3.30%
2003-01-07 0 0.455 0.450 0.455 0.435 0.455 2,800,000 1,249,660 0.4463 6.322 6.252 6.322 6.044 6.322 201,528 6.2009 4.60%
2003-01-06 0 0.435 0.430 0.435 0.435 0.440 924,000 402,940 0.4361 6.044 5.974 6.044 6.044 6.113 66,504 6.0588 0.00%
2003-01-03 0 0.435 0.430 0.435 0.430 0.445 612,000 269,460 0.4403 6.044 5.974 6.044 5.974 6.183 44,048 6.1174 -1.14%
2003-01-02 0 0.440 0.435 0.440 0.430 0.440 744,000 321,680 0.4324 6.113 6.044 6.113 5.974 6.113 53,549 6.0072 -2.22%
2002-12-31 0 0.450 0.435 0.450 0.395 0.450 8,860,000 3,634,020 0.4102 6.252 6.044 6.252 5.488 6.252 637,693 5.6987 1.12%
2002-12-30 0 0.445 0.440 0.445 0.435 0.455 2,432,000 1,079,460 0.4439 6.183 6.113 6.183 6.044 6.322 175,042 6.1669 -3.26%
2002-12-27 0 0.460 0.450 0.460 0.445 0.460 1,724,000 773,420 0.4486 6.391 6.252 6.391 6.183 6.391 124,084 6.2330 1.10%
2002-12-24 0 0.455 0.450 0.455 0.445 0.460 1,852,000 830,120 0.4482 6.322 6.252 6.322 6.183 6.391 133,297 6.2276 -1.09%
2002-12-23 0 0.460 0.450 0.460 0.440 0.475 10,332,000 4,612,800 0.4465 6.391 6.252 6.391 6.113 6.600 743,640 6.2030 -1.08%
2002-12-20 0 0.465 0.460 0.465 0.460 0.480 8,496,000 3,927,780 0.4623 6.461 6.391 6.461 6.391 6.669 611,495 6.4232 1.09%
2002-12-19 0 0.460 0.455 0.460 0.445 0.460 15,984,000 7,222,600 0.4519 6.391 6.322 6.391 6.183 6.391 1,150,439 6.2781 3.37%
2002-12-18 0 0.445 0.440 0.445 0.435 0.445 13,240,000 5,872,920 0.4436 6.183 6.113 6.183 6.044 6.183 952,941 6.1629 1.14%
2002-12-17 0 0.440 0.430 0.440 0.435 0.450 2,260,000 996,620 0.4410 6.113 5.974 6.113 6.044 6.252 162,662 6.1269 -1.12%
2002-12-16 0 0.445 0.445 0.450 0.440 0.450 3,284,000 1,461,320 0.4450 6.183 6.183 6.252 6.113 6.252 236,364 6.1825 -1.11%
2002-12-13 0 0.450 0.450 0.455 0.435 0.450 2,712,000 1,195,080 0.4407 6.252 6.252 6.322 6.044 6.252 195,195 6.1225 0.00%
2002-12-12 0 0.450 0.445 0.450 0.435 0.450 4,524,000 1,998,880 0.4418 6.252 6.183 6.252 6.044 6.252 325,612 6.1388 3.45%
2002-12-11 0 0.435 0.430 0.435 0.435 0.460 1,888,000 839,520 0.4447 6.044 5.974 6.044 6.044 6.391 135,888 6.1780 -5.43%
2002-12-10 0 0.460 0.455 0.460 0.450 0.465 1,572,000 712,700 0.4534 6.391 6.322 6.391 6.252 6.461 113,144 6.2991 0.00%
2002-12-09 0 0.460 0.455 0.460 0.455 0.480 5,188,000 2,390,700 0.4608 6.391 6.322 6.391 6.322 6.669 373,403 6.4025 0.00%
2002-12-06 0 0.460 0.455 0.470 0.455 0.490 8,648,000 3,994,400 0.4619 6.391 6.322 6.530 6.322 6.808 622,435 6.4174 4.55%
2002-12-05 0 0.440 0.440 0.445 0.435 0.445 1,932,000 847,760 0.4388 6.113 6.113 6.183 6.044 6.183 139,055 6.0966 1.15%
2002-12-04 0 0.435 0.430 0.435 0.420 0.450 4,468,000 1,962,060 0.4391 6.044 5.974 6.044 5.835 6.252 321,582 6.1013 -4.40%
2002-12-03 0 0.455 0.445 0.455 0.420 0.455 5,500,000 2,397,360 0.4359 6.322 6.183 6.322 5.835 6.322 395,859 6.0561 3.41%
2002-12-02 0 0.440 0.435 0.440 0.430 0.450 4,264,000 1,883,160 0.4416 6.113 6.044 6.113 5.974 6.252 306,899 6.1361 -2.22%
2002-11-29 0 0.450 0.445 0.450 0.420 0.455 8,952,000 3,821,660 0.4269 6.252 6.183 6.252 5.835 6.322 644,315 5.9314 -1.10%
2002-11-28 0 0.455 0.455 0.460 0.440 0.465 1,812,000 809,660 0.4468 6.322 6.322 6.391 6.113 6.461 130,418 6.2082 1.11%
2002-11-27 0 0.450 0.450 0.455 0.425 0.470 2,244,000 1,004,040 0.4474 6.252 6.252 6.322 5.905 6.530 161,511 6.2166 0.00%
2002-11-26 0 0.450 0.445 0.450 0.420 0.455 2,996,000 1,297,380 0.4330 6.252 6.183 6.252 5.835 6.322 215,635 6.0165 -4.26%
2002-11-25 0 0.470 0.460 0.470 0.445 0.480 3,996,000 1,850,540 0.4631 6.530 6.391 6.530 6.183 6.669 287,610 6.4342 0.00%
2002-11-22 0 0.470 0.465 0.470 0.460 0.470 6,216,000 2,898,280 0.4663 6.530 6.461 6.530 6.391 6.530 447,393 6.4782 1.08%
2002-11-21 0 0.465 0.455 0.465 0.450 0.480 7,212,000 3,398,320 0.4712 6.461 6.322 6.461 6.252 6.669 519,080 6.5468 -2.11%
2002-11-20 0 0.475 0.470 0.475 0.460 0.475 1,552,000 726,040 0.4678 6.600 6.530 6.600 6.391 6.600 111,704 6.4997 1.06%
2002-11-19 0 0.470 0.460 0.470 0.460 0.475 1,096,000 511,940 0.4671 6.530 6.391 6.530 6.391 6.600 78,884 6.4898 1.08%
2002-11-18 0 0.465 0.460 0.465 0.460 0.470 2,572,000 1,187,000 0.4615 6.461 6.391 6.461 6.391 6.530 185,118 6.4121 0.00%
2002-11-15 0 0.465 0.455 0.465 0.450 0.465 2,580,000 1,180,480 0.4576 6.461 6.322 6.461 6.252 6.461 185,694 6.3571 1.09%
2002-11-14 0 0.460 0.450 0.465 0.455 0.480 1,768,000 813,880 0.4603 6.391 6.252 6.461 6.322 6.669 127,251 6.3959 -1.08%
2002-11-13 0 0.465 0.450 0.470 0.440 0.470 3,024,000 1,372,560 0.4539 6.461 6.252 6.530 6.113 6.530 217,651 6.3063 2.20%
2002-11-12 0 0.455 0.450 0.455 0.440 0.495 1,376,000 641,520 0.4662 6.322 6.252 6.322 6.113 6.877 99,037 6.4776 -2.15%
2002-11-11 0 0.465 0.455 0.465 0.455 0.475 1,200,000 552,600 0.4605 6.461 6.322 6.461 6.322 6.600 86,369 6.3981 -2.11%
2002-11-08 0 0.475 0.470 0.475 0.475 0.490 600,000 291,300 0.4855 6.600 6.530 6.600 6.600 6.808 43,185 6.7455 -1.04%
2002-11-07 0 0.480 0.475 0.480 0.460 0.520 1,988,000 941,920 0.4738 6.669 6.600 6.669 6.391 7.225 143,085 6.5829 -1.03%
2002-11-06 0 0.485 0.475 0.485 0.465 0.500 3,800,000 1,824,320 0.4801 6.739 6.600 6.739 6.461 6.947 273,503 6.6702 0.00%
2002-11-05 0 0.485 0.480 0.485 0.480 0.490 1,576,000 758,360 0.4812 6.739 6.669 6.739 6.669 6.808 113,432 6.6856 -2.02%
2002-11-04 0 0.495 0.490 0.495 0.480 0.600 4,052,000 2,220,960 0.5481 6.877 6.808 6.877 6.669 8.336 291,640 7.6154 -1.00%
2002-11-01 0 0.500 0.490 0.500 0.485 0.500 5,792,000 2,859,500 0.4937 6.947 6.808 6.947 6.739 6.947 416,876 6.8594 0.00%
2002-10-31 0 0.500 0.480 0.500 0.460 0.500 3,468,000 1,629,040 0.4697 6.947 6.669 6.947 6.391 6.947 249,607 6.5264 9.89%
2002-10-30 0 0.455 0.450 0.455 0.445 0.460 13,184,000 5,942,240 0.4507 6.322 6.252 6.322 6.183 6.391 948,911 6.2622 1.11%
2002-10-29 0 0.450 0.445 0.460 0.450 0.480 1,976,000 908,980 0.4600 6.252 6.183 6.391 6.252 6.669 142,221 6.3913 -2.17%
2002-10-28 0 0.460 0.450 0.460 0.450 0.500 3,332,000 1,625,900 0.4880 6.391 6.252 6.391 6.252 6.947 239,819 6.7797 -7.07%
2002-10-25 0 0.495 0.490 0.500 0.495 0.530 13,044,000 6,539,380 0.5013 6.877 6.808 6.947 6.877 7.364 938,834 6.9654 -1.00%
2002-10-24 0 0.500 0.480 0.500 0.445 0.500 7,424,000 3,640,000 0.4903 6.947 6.669 6.947 6.183 6.947 534,338 6.8122 12.36%
2002-10-23 0 0.445 0.435 0.445 0.440 0.450 3,600,000 1,608,460 0.4468 6.183 6.044 6.183 6.113 6.252 259,108 6.2077 -1.11%
2002-10-22 0 0.450 0.435 0.450 0.445 0.455 4,964,000 2,217,020 0.4466 6.252 6.044 6.252 6.183 6.322 357,281 6.2053 1.12%
2002-10-21 0 0.445 0.440 0.445 0.440 0.460 4,760,000 2,157,380 0.4532 6.183 6.113 6.183 6.113 6.391 342,598 6.2971 -3.26%
2002-10-18 0 0.460 0.450 0.460 0.445 0.460 5,924,000 2,677,300 0.4519 6.391 6.252 6.391 6.183 6.391 426,377 6.2792 3.37%
2002-10-17 0 0.445 0.420 0.445 0.425 0.450 3,900,000 1,729,100 0.4434 6.183 5.835 6.183 5.905 6.252 280,700 6.1600 -1.11%
2002-10-16 0 0.450 0.435 0.450 0.440 0.465 3,028,000 1,358,100 0.4485 6.252 6.044 6.252 6.113 6.461 217,939 6.2316 -2.17%
2002-10-15 0 0.460 0.450 0.460 0.460 0.460 520,000 239,200 0.4600 6.391 6.252 6.391 6.391 6.391 37,427 6.3912 1.10%
2002-10-11 0 0.455 0.440 0.460 0.440 0.455 1,844,000 832,200 0.4513 6.322 6.113 6.391 6.113 6.322 132,721 6.2703 0.00%
2002-10-10 0 0.455 0.445 0.455 0.455 0.455 2,240,000 1,019,200 0.4550 6.322 6.183 6.322 6.322 6.322 161,223 6.3217 -1.09%
2002-10-09 0 0.460 0.450 0.460 0.460 0.465 2,380,000 1,097,700 0.4612 6.391 6.252 6.391 6.391 6.461 171,299 6.4081 -1.08%
2002-10-08 0 0.465 0.460 0.465 0.445 0.470 632,000 287,440 0.4548 6.461 6.391 6.461 6.183 6.530 45,488 6.3191 -1.06%
2002-10-07 0 0.470 0.450 0.475 0.465 0.470 1,620,000 759,400 0.4688 6.530 6.252 6.600 6.461 6.530 116,599 6.5129 0.00%
2002-10-04 0 0.470 0.455 0.470 0.450 0.470 6,632,000 3,003,740 0.4529 6.530 6.322 6.530 6.252 6.530 477,334 6.2927 2.17%
2002-10-03 0 0.460 0.435 0.465 0.440 0.460 7,728,000 3,477,140 0.4499 6.391 6.044 6.461 6.113 6.391 556,218 6.2514 2.22%
2002-10-02 0 0.450 0.430 0.450 0.445 0.450 7,400,000 3,329,600 0.4499 6.252 5.974 6.252 6.183 6.252 532,611 6.2515 1.12%
2002-09-30 0 0.445 0.430 0.445 0.435 0.450 428,000 190,140 0.4443 6.183 5.974 6.183 6.044 6.252 30,805 6.1724 -3.26%
2002-09-27 0 0.460 0.430 0.460 0.425 0.460 2,820,000 1,254,080 0.4447 6.391 5.974 6.391 5.905 6.391 202,968 6.1787 9.52%
2002-09-26 0 0.420 0.400 0.420 0.400 0.480 20,676,000 8,781,300 0.4247 5.835 5.558 5.835 5.558 6.669 1,488,143 5.9008 -10.64%
2002-09-25 0 0.470 0.455 0.470 0.450 0.475 6,244,000 2,927,080 0.4688 6.530 6.322 6.530 6.252 6.600 449,408 6.5132 1.08%
2002-09-24 0 0.465 - 0.470 0.465 0.465 200,000 93,000 0.4650 6.461 - 6.530 6.461 6.461 14,395 6.4606 -2.11%
2002-09-23 0 0.475 0.465 0.475 0.475 0.480 3,696,000 1,755,640 0.4750 6.600 6.461 6.600 6.600 6.669 266,018 6.5997 -1.04%
2002-09-20 0 0.480 0.455 0.480 0.460 0.485 4,080,000 1,965,300 0.4817 6.669 6.322 6.669 6.391 6.739 293,656 6.6925 -1.03%
2002-09-19 0 0.485 0.460 0.490 0.430 0.485 9,084,000 4,176,840 0.4598 6.739 6.391 6.808 5.974 6.739 653,816 6.3884 7.78%
2002-09-18 0 0.450 - 0.430 0.420 0.500 3,860,000 1,818,200 0.4710 6.252 - 5.974 5.835 6.947 277,821 6.5445 -9.09%
2002-09-17 0 0.495 0.495 0.500 0.495 0.510 4,700,000 2,348,160 0.4996 6.877 6.877 6.947 6.877 7.086 338,280 6.9415 0.00%
2002-09-16 0 0.495 0.495 0.500 0.480 0.530 6,904,000 3,392,720 0.4914 6.877 6.877 6.947 6.669 7.364 496,911 6.8276 2.06%
2002-09-13 0 0.485 0.485 0.490 0.480 0.490 8,040,000 3,896,040 0.4846 6.739 6.739 6.808 6.669 6.808 578,674 6.7327 1.04%
2002-09-12 0 0.480 0.450 0.475 0.470 0.485 740,000 353,960 0.4783 6.669 6.252 6.600 6.530 6.739 53,261 6.6458 0.00%
2002-09-11 0 0.480 0.470 0.480 0.470 0.480 412,000 194,740 0.4727 6.669 6.530 6.669 6.530 6.669 29,653 6.5672 2.13%
2002-09-10 0 0.470 0.460 0.470 0.460 0.485 1,416,000 673,900 0.4759 6.530 6.391 6.530 6.391 6.739 101,916 6.6123 -5.05%
2002-09-09 0 0.495 0.490 0.495 0.470 0.495 1,964,000 942,220 0.4797 6.877 6.808 6.877 6.530 6.877 141,358 6.6655 0.00%
2002-09-06 0 0.495 0.495 0.500 0.475 0.500 4,872,000 2,412,980 0.4953 6.877 6.877 6.947 6.600 6.947 350,659 6.8813 -2.94%
2002-09-05 0 0.510 0.500 0.510 0.500 0.530 4,652,000 2,418,920 0.5200 7.086 6.947 7.086 6.947 7.364 334,825 7.2244 -1.92%
2002-09-04 0 0.520 0.510 0.520 0.500 0.520 12,088,000 6,164,600 0.5100 7.225 7.086 7.225 6.947 7.225 870,027 7.0855 0.00%
2002-09-03 0 0.520 0.510 0.520 0.510 0.530 5,132,000 2,671,920 0.5206 7.225 7.086 7.225 7.086 7.364 369,373 7.2337 -1.89%
2002-09-02 0 0.530 0.520 0.530 0.495 0.530 16,732,000 8,544,640 0.5107 7.364 7.225 7.364 6.877 7.364 1,204,276 7.0952 3.92%
2002-08-30 0 0.510 0.500 0.510 0.490 0.540 68,560,000 35,408,020 0.5165 7.086 6.947 7.086 6.808 7.503 4,934,567 7.1755

Copyright & disclaimer, Privacy policy

Back to top