Heng Xin China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08046  2003-04-16  2018-11-26  2019-07-02
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
2019-06-28 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2018-11-26 0 0.011 0.010 0.011 0.010 0.011 1,960,000 20,280 0.0103 0.011 0.010 0.011 0.010 0.011 1,960,000 0.0103 10.00%
2018-11-23 0 0.010 - 0.010 0.010 0.010 18,676,000 186,760 0.0100 0.010 - 0.010 0.010 0.010 18,676,000 0.0100 0.00%
2018-11-22 0 0.010 - 0.010 0.010 0.010 55,624,000 556,240 0.0100 0.010 - 0.010 0.010 0.010 55,624,000 0.0100 0.00%
2018-11-21 0 0.010 - 0.010 0.010 0.010 404,000 4,040 0.0100 0.010 - 0.010 0.010 0.010 404,000 0.0100 0.00%
2018-11-20 0 0.010 - 0.010 0.010 0.010 48,000 120 0.0025 0.010 - 0.010 0.010 0.010 48,000 0.0025 0.00%
2018-11-19 0 0.010 - 0.010 0.010 0.010 272,000 2,720 0.0100 0.010 - 0.010 0.010 0.010 272,000 0.0100 0.00%
2018-11-16 0 0.010 - 0.010 0.010 0.010 264,000 1,880 0.0071 0.010 - 0.010 0.010 0.010 264,000 0.0071 0.00%
2018-11-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2018-11-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2018-11-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2018-11-12 0 0.010 - 0.010 0.010 0.010 2,956,000 28,720 0.0097 0.010 - 0.010 0.010 0.010 2,956,000 0.0097 0.00%
2018-11-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2018-11-08 0 0.010 - 0.010 0.010 0.010 1,532,000 15,320 0.0100 0.010 - 0.010 0.010 0.010 1,532,000 0.0100 0.00%
2018-11-07 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.010 - 0.010 0.010 0.010 40,000 0.0100 0.00%
2018-11-06 0 0.010 - 0.010 0.010 0.010 212,000 2,120 0.0100 0.010 - 0.010 0.010 0.010 212,000 0.0100 0.00%
2018-11-05 0 0.010 - 0.010 0.010 0.010 728,000 6,560 0.0090 0.010 - 0.010 0.010 0.010 728,000 0.0090 0.00%
2018-11-02 0 0.010 - 0.010 0.010 0.010 2,432,000 24,320 0.0100 0.010 - 0.010 0.010 0.010 2,432,000 0.0100 0.00%
2018-11-01 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.010 - 0.010 0.010 0.010 800,000 0.0100 0.00%
2018-10-31 0 0.010 - 0.010 0.010 0.010 1,276,000 12,760 0.0100 0.010 - 0.010 0.010 0.010 1,276,000 0.0100 0.00%
2018-10-30 0 0.010 - 0.010 0.010 0.010 3,092,000 28,920 0.0094 0.010 - 0.010 0.010 0.010 3,092,000 0.0094 0.00%
2018-10-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2018-10-26 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2018-10-25 0 0.010 - 0.010 0.010 0.010 352,000 3,520 0.0100 0.010 - 0.010 0.010 0.010 352,000 0.0100 0.00%
2018-10-24 0 0.010 - 0.010 0.010 0.010 8,000 80 0.0100 0.010 - 0.010 0.010 0.010 8,000 0.0100 0.00%
2018-10-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2018-10-22 0 0.010 - 0.010 0.010 0.010 1,396,000 13,960 0.0100 0.010 - 0.010 0.010 0.010 1,396,000 0.0100 0.00%
2018-10-19 0 0.010 - 0.010 0.010 0.010 232,000 2,320 0.0100 0.010 - 0.010 0.010 0.010 232,000 0.0100 0.00%
2018-10-18 0 0.010 - 0.010 0.010 0.010 640,000 6,160 0.0096 0.010 - 0.010 0.010 0.010 640,000 0.0096 0.00%
2018-10-16 0 0.010 - 0.010 0.010 0.010 1,144,000 11,440 0.0100 0.010 - 0.010 0.010 0.010 1,144,000 0.0100 0.00%
2018-10-15 0 0.010 - 0.010 0.010 0.010 1,308,000 13,080 0.0100 0.010 - 0.010 0.010 0.010 1,308,000 0.0100 0.00%
2018-10-12 0 0.010 0.010 0.011 0.010 0.011 17,712,000 177,136 0.0100 0.010 0.010 0.011 0.010 0.011 17,712,000 0.0100 0.00%
2018-10-11 0 0.010 - 0.010 0.010 0.011 14,108,000 141,344 0.0100 0.010 - 0.010 0.010 0.011 14,108,000 0.0100 -9.09%
2018-10-10 0 0.011 0.010 0.011 0.010 0.011 5,008,000 52,108 0.0104 0.011 0.010 0.011 0.010 0.011 5,008,000 0.0104 10.00%
2018-10-09 0 0.010 0.010 0.011 0.010 0.011 11,700,266 126,238 0.0108 0.010 0.010 0.011 0.010 0.011 11,700,266 0.0108 -9.09%
2018-10-08 0 0.011 0.010 0.011 0.010 0.011 16,196,000 161,976 0.0100 0.011 0.010 0.011 0.010 0.011 16,196,000 0.0100 0.00%
2018-10-05 0 0.011 0.010 0.011 0.010 0.011 7,972,000 84,812 0.0106 0.011 0.010 0.011 0.010 0.011 7,972,000 0.0106 0.00%
2018-10-04 0 0.011 0.010 0.011 0.010 0.011 151,620,000 1,525,212 0.0101 0.011 0.010 0.011 0.010 0.011 151,620,000 0.0101 0.00%
2018-10-03 0 0.011 0.010 0.011 0.010 0.012 50,234,400 537,256 0.0107 0.011 0.010 0.011 0.010 0.012 50,234,400 0.0107 0.00%
2018-10-02 0 0.011 0.011 0.012 0.011 0.013 4,540,000 51,880 0.0114 0.011 0.011 0.012 0.011 0.013 4,540,000 0.0114 -15.38%
2018-09-28 0 0.013 0.012 0.013 0.011 0.014 51,348,000 637,680 0.0124 0.013 0.012 0.013 0.011 0.014 51,348,000 0.0124 30.00%
2018-09-27 0 0.010 0.010 0.011 0.010 0.011 9,356,000 102,508 0.0110 0.010 0.010 0.011 0.010 0.011 9,356,000 0.0110 -9.09%
2018-09-26 0 0.011 0.010 0.011 0.010 0.011 14,308,000 143,088 0.0100 0.011 0.010 0.011 0.010 0.011 14,308,000 0.0100 0.00%
2018-09-24 0 0.011 0.010 0.011 0.010 0.011 1,156,000 11,564 0.0100 0.011 0.010 0.011 0.010 0.011 1,156,000 0.0100 0.00%
2018-09-21 0 0.011 0.010 0.011 0.011 0.011 60,000 660 0.0110 0.011 0.010 0.011 0.011 0.011 60,000 0.0110 0.00%
2018-09-20 0 0.011 0.010 0.011 0.010 0.011 2,780,000 28,900 0.0104 0.011 0.010 0.011 0.010 0.011 2,780,000 0.0104 0.00%
2018-09-19 0 0.011 0.010 0.011 0.010 0.011 200,000 2,160 0.0108 0.011 0.010 0.011 0.010 0.011 200,000 0.0108 0.00%
2018-09-18 0 0.011 0.010 0.011 0.010 0.011 260,000 2,792 0.0107 0.011 0.010 0.011 0.010 0.011 260,000 0.0107 0.00%
2018-09-17 0 0.011 0.010 0.011 0.010 0.011 2,360,000 24,020 0.0102 0.011 0.010 0.011 0.010 0.011 2,360,000 0.0102 10.00%
2018-09-14 0 0.010 0.010 0.011 0.010 0.011 4,912,000 51,248 0.0104 0.010 0.010 0.011 0.010 0.011 4,912,000 0.0104 0.00%
2018-09-13 0 0.010 0.010 0.011 0.010 0.011 4,760,000 48,748 0.0102 0.010 0.010 0.011 0.010 0.011 4,760,000 0.0102 0.00%
2018-09-12 0 0.010 0.010 0.011 0.010 0.011 5,828,000 63,396 0.0109 0.010 0.010 0.011 0.010 0.011 5,828,000 0.0109 0.00%
2018-09-11 0 0.010 0.010 0.011 0.010 0.011 1,903,333 20,040 0.0105 0.010 0.010 0.011 0.010 0.011 1,903,333 0.0105 -9.09%
2018-09-10 0 0.011 0.010 0.011 0.010 0.011 3,908,000 40,100 0.0103 0.011 0.010 0.011 0.010 0.011 3,908,000 0.0103 10.00%
2018-09-07 0 0.010 0.010 0.012 0.010 0.010 20,000 200 0.0100 0.010 0.010 0.012 0.010 0.010 20,000 0.0100 -16.67%
2018-09-06 0 0.012 0.011 0.012 0.010 0.012 7,672,000 84,296 0.0110 0.012 0.011 0.012 0.010 0.012 7,672,000 0.0110 9.09%
2018-09-05 0 0.011 0.011 0.012 0.011 0.012 1,756,000 19,320 0.0110 0.011 0.011 0.012 0.011 0.012 1,756,000 0.0110 -8.33%
2018-09-04 0 0.012 0.011 0.012 0.011 0.012 5,056,000 55,620 0.0110 0.012 0.011 0.012 0.011 0.012 5,056,000 0.0110 0.00%
2018-09-03 0 0.012 0.011 0.012 0.010 0.012 11,908,000 131,144 0.0110 0.012 0.011 0.012 0.010 0.012 11,908,000 0.0110 0.00%
2018-08-31 0 0.012 0.011 0.012 0.011 0.012 11,664,000 130,344 0.0112 0.012 0.011 0.012 0.011 0.012 11,664,000 0.0112 0.00%
2018-08-30 0 0.012 0.011 0.012 0.011 0.012 2,228,000 26,512 0.0119 0.012 0.011 0.012 0.011 0.012 2,228,000 0.0119 0.00%
2018-08-29 0 0.012 0.011 0.012 0.011 0.012 616,000 6,788 0.0110 0.012 0.011 0.012 0.011 0.012 616,000 0.0110 0.00%
2018-08-28 0 0.012 0.011 0.012 0.011 0.012 6,232,000 74,760 0.0120 0.012 0.011 0.012 0.011 0.012 6,232,000 0.0120 0.00%
2018-08-27 0 0.012 0.011 0.012 0.012 0.013 4,188,000 50,544 0.0121 0.012 0.011 0.012 0.012 0.013 4,188,000 0.0121 9.09%
2018-08-24 0 0.011 0.011 0.012 0.011 0.012 748,000 8,904 0.0119 0.011 0.011 0.012 0.011 0.012 748,000 0.0119 -8.33%
2018-08-23 0 0.012 0.011 0.012 0.011 0.013 15,184,000 170,100 0.0112 0.012 0.011 0.012 0.011 0.013 15,184,000 0.0112 -7.69%
2018-08-22 0 0.013 0.012 0.013 0.012 0.013 2,188,000 26,980 0.0123 0.013 0.012 0.013 0.012 0.013 2,188,000 0.0123 8.33%
2018-08-21 0 0.012 0.011 0.013 0.011 0.012 8,008,000 92,640 0.0116 0.012 0.011 0.013 0.011 0.012 8,008,000 0.0116 0.00%
2018-08-20 0 0.012 0.012 0.013 0.012 0.012 5,180,000 62,160 0.0120 0.012 0.012 0.013 0.012 0.012 5,180,000 0.0120 -7.69%
2018-08-17 0 0.013 0.012 0.013 0.011 0.013 3,500,000 41,444 0.0118 0.013 0.012 0.013 0.011 0.013 3,500,000 0.0118 0.00%
2018-08-16 0 0.013 0.012 0.013 0.011 0.013 5,092,400 63,130 0.0124 0.013 0.012 0.013 0.011 0.013 5,092,400 0.0124 0.00%
2018-08-15 0 0.013 0.012 0.013 0.012 0.013 2,324,000 27,892 0.0120 0.013 0.012 0.013 0.012 0.013 2,324,000 0.0120 0.00%
2018-08-14 0 0.013 0.012 0.013 0.012 0.013 1,320,000 16,840 0.0128 0.013 0.012 0.013 0.012 0.013 1,320,000 0.0128 0.00%
2018-08-13 0 0.013 0.012 0.013 0.011 0.013 9,860,000 122,128 0.0124 0.013 0.012 0.013 0.011 0.013 9,860,000 0.0124 8.33%
2018-08-10 0 0.012 0.012 0.013 0.011 0.013 3,828,133 46,548 0.0122 0.012 0.012 0.013 0.011 0.013 3,828,133 0.0122 -7.69%
2018-08-09 0 0.013 0.012 0.013 0.012 0.013 4,332,000 52,312 0.0121 0.013 0.012 0.013 0.012 0.013 4,332,000 0.0121 0.00%
2018-08-08 0 0.013 0.012 0.013 0.012 0.013 1,148,000 13,796 0.0120 0.013 0.012 0.013 0.012 0.013 1,148,000 0.0120 0.00%
2018-08-07 0 0.013 0.012 0.013 0.012 0.013 6,544,000 78,540 0.0120 0.013 0.012 0.013 0.012 0.013 6,544,000 0.0120 0.00%
2018-08-06 0 0.013 0.012 0.013 0.013 0.014 2,636,000 34,384 0.0130 0.013 0.012 0.013 0.013 0.014 2,636,000 0.0130 -7.14%
2018-08-03 0 0.014 0.013 0.014 0.011 0.014 20,904,000 269,048 0.0129 0.014 0.013 0.014 0.011 0.014 20,904,000 0.0129 7.69%
2018-08-02 0 0.013 0.012 0.013 0.012 0.013 2,768,000 33,364 0.0121 0.013 0.012 0.013 0.012 0.013 2,768,000 0.0121 0.00%
2018-08-01 0 0.013 0.012 0.013 0.012 0.014 17,790,400 215,368 0.0121 0.013 0.012 0.013 0.012 0.014 17,790,400 0.0121 -7.14%
2018-07-31 0 0.014 0.012 0.014 0.013 0.014 21,064,000 285,964 0.0136 0.014 0.012 0.014 0.013 0.014 21,064,000 0.0136 0.00%
2018-07-30 0 0.014 0.013 0.014 0.013 0.015 22,820,000 323,264 0.0142 0.014 0.013 0.014 0.013 0.015 22,820,000 0.0142 -6.67%
2018-07-27 0 0.015 0.014 0.015 0.012 0.015 89,308,000 1,239,780 0.0139 0.015 0.014 0.015 0.012 0.015 89,308,000 0.0139 25.00%
2018-07-26 0 0.012 0.011 0.013 0.010 0.013 90,016,000 981,912 0.0109 0.012 0.011 0.013 0.010 0.013 90,016,000 0.0109 20.00%
2018-07-25 0 0.010 - 0.010 0.010 0.010 13,412,000 133,712 0.0100 0.010 - 0.010 0.010 0.010 13,412,000 0.0100 0.00%
2018-07-24 0 0.010 - 0.010 0.010 0.010 5,536,000 52,456 0.0095 0.010 - 0.010 0.010 0.010 5,536,000 0.0095 0.00%
2018-07-23 0 0.010 - 0.010 0.010 0.010 5,220,000 51,640 0.0099 0.010 - 0.010 0.010 0.010 5,220,000 0.0099 0.00%
2018-07-20 0 0.010 - 0.010 0.010 0.010 52,480,000 524,724 0.0100 0.010 - 0.010 0.010 0.010 52,480,000 0.0100 0.00%
2018-07-19 0 0.010 - 0.010 0.010 0.010 3,178,400 31,560 0.0099 0.010 - 0.010 0.010 0.010 3,178,400 0.0099 0.00%
2018-07-18 0 0.010 - 0.010 0.010 0.010 121,259,200 1,212,563 0.0100 0.010 - 0.010 0.010 0.010 121,259,200 0.0100 -16.67%
2018-07-17 0 0.012 0.012 0.013 0.011 0.013 2,436,000 29,396 0.0121 0.012 0.012 0.013 0.011 0.013 2,436,000 0.0121 0.00%
2018-07-16 0 0.012 0.012 0.013 0.012 0.013 5,796,000 71,964 0.0124 0.012 0.012 0.013 0.012 0.013 5,796,000 0.0124 0.00%
2018-07-13 0 0.012 0.012 0.013 0.012 0.013 6,408,133 79,733 0.0124 0.012 0.012 0.013 0.012 0.013 6,408,133 0.0124 -7.69%
2018-07-12 0 0.013 0.012 0.013 0.012 0.013 9,028,000 111,928 0.0124 0.013 0.012 0.013 0.012 0.013 9,028,000 0.0124 8.33%
2018-07-11 0 0.012 0.011 0.012 0.011 0.012 6,741,333 80,374 0.0119 0.012 0.011 0.012 0.011 0.012 6,741,333 0.0119 0.00%
2018-07-10 0 0.012 0.012 0.013 0.012 0.013 7,976,000 101,988 0.0128 0.012 0.012 0.013 0.012 0.013 7,976,000 0.0128 0.00%
2018-07-09 0 0.012 0.012 0.013 0.012 0.013 2,916,000 37,736 0.0129 0.012 0.012 0.013 0.012 0.013 2,916,000 0.0129 -7.69%
2018-07-06 0 0.013 0.012 0.013 0.012 0.013 2,728,000 32,748 0.0120 0.013 0.012 0.013 0.012 0.013 2,728,000 0.0120 8.33%
2018-07-05 0 0.012 0.012 0.013 0.012 0.012 2,912,000 34,944 0.0120 0.012 0.012 0.013 0.012 0.012 2,912,000 0.0120 0.00%
2018-07-04 0 0.012 0.012 0.013 0.012 0.012 10,048,000 120,576 0.0120 0.012 0.012 0.013 0.012 0.012 10,048,000 0.0120 0.00%
2018-07-03 0 0.012 0.012 0.013 0.012 0.012 968,000 11,616 0.0120 0.012 0.012 0.013 0.012 0.012 968,000 0.0120 0.00%
2018-06-29 0 0.012 0.012 0.013 0.012 0.013 24,610,933 303,731 0.0123 0.012 0.012 0.013 0.012 0.013 24,610,933 0.0123 0.00%
2018-06-28 0 0.012 0.012 0.013 0.012 0.014 9,876,000 121,752 0.0123 0.012 0.012 0.013 0.012 0.014 9,876,000 0.0123 -7.69%
2018-06-27 0 0.013 0.013 0.014 0.012 0.014 3,904,000 50,136 0.0128 0.013 0.013 0.014 0.012 0.014 3,904,000 0.0128 0.00%
2018-06-26 0 0.013 0.013 0.014 0.012 0.014 33,308,000 433,904 0.0130 0.013 0.013 0.014 0.012 0.014 33,308,000 0.0130 -7.14%
2018-06-25 0 0.014 0.014 0.015 0.013 0.015 10,616,000 148,624 0.0140 0.014 0.014 0.015 0.013 0.015 10,616,000 0.0140 0.00%
2018-06-22 0 0.014 0.014 0.015 0.014 0.015 22,008,000 310,116 0.0141 0.014 0.014 0.015 0.014 0.015 22,008,000 0.0141 -6.67%
2018-06-21 0 0.015 0.014 0.015 0.013 0.016 52,104,840 738,020 0.0142 0.015 0.014 0.015 0.013 0.016 52,104,840 0.0142 -6.25%
2018-06-20 0 0.016 0.014 0.016 0.014 0.016 5,096,000 77,584 0.0152 0.016 0.014 0.016 0.014 0.016 5,096,000 0.0152 0.00%
2018-06-19 0 0.016 0.016 0.017 0.014 0.017 31,464,000 472,832 0.0150 0.016 0.016 0.017 0.014 0.017 31,464,000 0.0150 0.00%
2018-06-15 0 0.016 0.016 0.017 0.015 0.017 6,352,666 99,734 0.0157 0.016 0.016 0.017 0.015 0.017 6,352,666 0.0157 0.00%
2018-06-14 0 0.016 0.015 0.016 0.015 0.017 6,432,000 102,224 0.0159 0.016 0.015 0.016 0.015 0.017 6,432,000 0.0159 6.67%
2018-06-13 0 0.015 0.014 0.015 0.014 0.015 13,384,000 200,324 0.0150 0.015 0.014 0.015 0.014 0.015 13,384,000 0.0150 7.14%
2018-06-12 0 0.014 0.014 0.015 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.00%
2018-06-11 0 0.014 0.014 0.015 0.013 0.014 2,948,000 40,148 0.0136 0.014 0.014 0.015 0.013 0.014 2,948,000 0.0136 0.00%
2018-06-08 0 0.014 0.014 0.015 0.013 0.014 11,322,933 156,620 0.0138 0.014 0.014 0.015 0.013 0.014 11,322,933 0.0138 0.00%
2018-06-07 0 0.014 0.014 0.015 0.014 0.015 1,528,533 21,597 0.0141 0.014 0.014 0.015 0.014 0.015 1,528,533 0.0141 0.00%
2018-06-06 0 0.014 0.014 0.015 0.014 0.015 2,512,000 37,672 0.0150 0.014 0.014 0.015 0.014 0.015 2,512,000 0.0150 -6.67%
2018-06-05 0 0.015 0.014 0.015 0.014 0.015 504,000 7,316 0.0145 0.015 0.014 0.015 0.014 0.015 504,000 0.0145 7.14%
2018-06-04 0 0.014 0.014 0.015 0.013 0.014 3,532,667 49,449 0.0140 0.014 0.014 0.015 0.013 0.014 3,532,667 0.0140 0.00%
2018-06-01 0 0.014 0.013 0.014 0.013 0.014 21,073,866 295,022 0.0140 0.014 0.013 0.014 0.013 0.014 21,073,866 0.0140 -6.67%
2018-05-31 0 0.015 0.015 0.016 0.015 0.015 1,624,000 24,360 0.0150 0.015 0.015 0.016 0.015 0.015 1,624,000 0.0150 0.00%
2018-05-30 0 0.015 0.015 0.016 0.015 0.015 16,250,266 243,753 0.0150 0.015 0.015 0.016 0.015 0.015 16,250,266 0.0150 0.00%
2018-05-29 0 0.015 0.015 0.016 0.015 0.017 2,912,000 46,384 0.0159 0.015 0.015 0.016 0.015 0.017 2,912,000 0.0159 -6.25%
2018-05-28 0 0.016 0.016 0.017 0.015 0.016 1,188,000 18,864 0.0159 0.016 0.016 0.017 0.015 0.016 1,188,000 0.0159 0.00%
2018-05-25 0 0.016 0.015 0.017 0.015 0.016 25,936,000 405,004 0.0156 0.016 0.015 0.017 0.015 0.016 25,936,000 0.0156 -5.88%
2018-05-24 0 0.017 0.016 0.017 0.016 0.017 4,636,000 78,800 0.0170 0.017 0.016 0.017 0.016 0.017 4,636,000 0.0170 0.00%
2018-05-23 0 0.017 0.016 0.017 0.016 0.018 14,640,000 250,808 0.0171 0.017 0.016 0.017 0.016 0.018 14,640,000 0.0171 -5.56%
2018-05-21 0 0.018 0.017 0.018 0.016 0.018 10,972,000 190,020 0.0173 0.018 0.017 0.018 0.016 0.018 10,972,000 0.0173 5.88%
2018-05-18 0 0.017 0.017 0.018 0.017 0.019 41,392,000 746,956 0.0180 0.017 0.017 0.018 0.017 0.019 41,392,000 0.0180 -5.56%
2018-05-17 0 0.018 0.018 0.019 0.018 0.019 7,256,000 134,056 0.0185 0.018 0.018 0.019 0.018 0.019 7,256,000 0.0185 0.00%
2018-05-16 0 0.018 0.018 0.019 0.018 0.019 4,908,000 90,488 0.0184 0.018 0.018 0.019 0.018 0.019 4,908,000 0.0184 -5.26%
2018-05-15 0 0.019 0.019 0.020 0.018 0.020 12,140,000 230,492 0.0190 0.019 0.019 0.020 0.018 0.020 12,140,000 0.0190 0.00%
2018-05-14 0 0.019 0.019 0.020 0.018 0.020 10,340,000 194,660 0.0188 0.019 0.019 0.020 0.018 0.020 10,340,000 0.0188 0.00%
2018-05-11 0 0.019 0.019 0.020 0.019 0.021 12,088,400 251,090 0.0208 0.019 0.019 0.020 0.019 0.021 12,088,400 0.0208 -5.00%
2018-05-10 0 0.020 0.020 0.021 0.020 0.021 13,896,000 282,836 0.0204 0.020 0.020 0.021 0.020 0.021 13,896,000 0.0204 -4.76%
2018-05-09 0 0.021 0.020 0.021 0.020 0.021 6,268,000 131,580 0.0210 0.021 0.020 0.021 0.020 0.021 6,268,000 0.0210 0.00%
2018-05-08 0 0.021 0.021 0.022 0.021 0.022 16,584,000 348,304 0.0210 0.021 0.021 0.022 0.021 0.022 16,584,000 0.0210 0.00%
2018-05-07 0 0.021 0.021 0.022 0.021 0.022 16,672,000 355,416 0.0213 0.021 0.021 0.022 0.021 0.022 16,672,000 0.0213 0.00%
2018-05-04 0 0.021 0.021 0.022 0.021 0.022 18,324,000 396,384 0.0216 0.021 0.021 0.022 0.021 0.022 18,324,000 0.0216 -4.55%
2018-05-03 0 0.022 0.021 0.022 0.021 0.022 20,629,333 433,302 0.0210 0.022 0.021 0.022 0.021 0.022 20,629,333 0.0210 4.76%
2018-05-02 0 0.021 0.021 0.022 0.021 0.022 36,922,666 786,733 0.0213 0.021 0.021 0.022 0.021 0.022 36,922,666 0.0213 -4.55%
2018-04-30 0 0.022 0.021 0.022 0.021 0.023 19,476,000 431,132 0.0221 0.022 0.021 0.022 0.021 0.023 19,476,000 0.0221 0.00%
2018-04-27 0 0.022 0.021 0.022 0.020 0.023 88,184,000 1,930,048 0.0219 0.022 0.021 0.022 0.020 0.023 88,184,000 0.0219 15.79%
2018-04-26 0 0.019 0.019 0.020 0.019 0.021 112,951,333 2,208,531 0.0196 0.019 0.019 0.020 0.019 0.021 112,951,333 0.0196 -5.00%
2018-04-25 0 0.020 0.019 0.020 0.017 0.022 247,029,867 4,864,697 0.0197 0.020 0.019 0.020 0.017 0.022 247,029,867 0.0197 17.65%
2018-04-24 0 0.017 0.016 0.017 0.015 0.017 163,878,933 2,644,077 0.0161 0.017 0.016 0.017 0.015 0.017 163,878,933 0.0161 21.43%
2018-04-23 0 0.014 0.014 0.015 0.013 0.015 83,047,066 1,148,802 0.0138 0.014 0.014 0.015 0.013 0.015 83,047,066 0.0138 0.00%
2018-04-20 0 0.014 0.014 0.015 0.013 0.015 57,512,132 786,293 0.0137 0.014 0.014 0.015 0.013 0.015 57,512,132 0.0137 0.00%
2018-04-19 0 0.014 0.013 0.014 0.012 0.014 58,529,733 763,118 0.0130 0.014 0.013 0.014 0.012 0.014 58,529,733 0.0130 7.69%
2018-04-18 0 0.013 0.013 0.014 0.013 0.015 123,831,199 1,644,179 0.0133 0.013 0.013 0.014 0.013 0.015 123,831,199 0.0133 -7.14%
2018-04-17 0 0.014 0.014 0.015 0.013 0.015 144,420,000 2,009,108 0.0139 0.014 0.014 0.015 0.013 0.015 144,420,000 0.0139 -6.67%
2018-04-16 0 0.015 0.014 0.015 0.013 0.035 746,578,266 13,129,880 0.0176 0.015 0.014 0.015 0.013 0.035 746,578,266 0.0176 -58.33%
2018-04-13 0 0.036 0.036 0.037 0.036 0.037 22,248,000 812,428 0.0365 0.036 0.036 0.037 0.036 0.037 22,248,000 0.0365 0.00%
2018-04-12 0 0.036 0.036 0.037 0.036 0.038 6,016,000 222,428 0.0370 0.036 0.036 0.037 0.036 0.038 6,016,000 0.0370 -2.70%
2018-04-11 0 0.037 0.037 0.038 0.035 0.037 31,612,000 1,145,224 0.0362 0.037 0.037 0.038 0.035 0.037 31,612,000 0.0362 0.00%
2018-04-10 0 0.037 0.037 0.038 0.037 0.037 476,000 17,612 0.0370 0.037 0.037 0.038 0.037 0.037 476,000 0.0370 0.00%
2018-04-09 0 0.037 0.037 0.038 0.037 0.037 2,644,000 97,828 0.0370 0.037 0.037 0.038 0.037 0.037 2,644,000 0.0370 0.00%
2018-04-06 0 0.037 0.037 0.038 0.037 0.038 21,116,000 781,300 0.0370 0.037 0.037 0.038 0.037 0.038 21,116,000 0.0370 2.78%
2018-04-04 0 0.036 0.036 0.037 0.036 0.037 8,260,000 297,764 0.0360 0.036 0.036 0.037 0.036 0.037 8,260,000 0.0360 0.00%
2018-04-03 0 0.036 0.035 0.036 0.035 0.036 11,260,000 403,872 0.0359 0.036 0.035 0.036 0.035 0.036 11,260,000 0.0359 0.00%
2018-03-29 0 0.036 0.036 0.037 0.036 0.037 2,696,000 97,136 0.0360 0.036 0.036 0.037 0.036 0.037 2,696,000 0.0360 -2.70%
2018-03-28 0 0.037 0.036 0.037 0.035 0.037 13,292,000 471,908 0.0355 0.037 0.036 0.037 0.035 0.037 13,292,000 0.0355 5.71%
2018-03-27 0 0.035 0.035 0.036 0.035 0.037 8,088,000 290,088 0.0359 0.035 0.035 0.036 0.035 0.037 8,088,000 0.0359 -2.78%
2018-03-26 0 0.036 0.035 0.036 0.035 0.037 12,020,000 427,236 0.0355 0.036 0.035 0.036 0.035 0.037 12,020,000 0.0355 0.00%
2018-03-23 0 0.036 0.036 0.037 0.035 0.037 7,828,000 280,772 0.0359 0.036 0.036 0.037 0.035 0.037 7,828,000 0.0359 -2.70%
2018-03-22 0 0.037 0.036 0.037 0.035 0.038 62,172,000 2,254,488 0.0363 0.037 0.036 0.037 0.035 0.038 62,172,000 0.0363 2.78%
2018-03-21 0 0.036 0.035 0.036 0.036 0.040 85,460,000 3,239,748 0.0379 0.036 0.035 0.036 0.036 0.040 85,460,000 0.0379 -2.70%
2018-03-20 0 0.037 0.036 0.037 0.037 0.039 29,716,000 1,112,188 0.0374 0.037 0.036 0.037 0.037 0.039 29,716,000 0.0374 -2.63%
2018-03-19 0 0.038 0.038 0.039 0.038 0.039 14,913,333 570,386 0.0382 0.038 0.038 0.039 0.038 0.039 14,913,333 0.0382 0.00%
2018-03-16 0 0.038 0.038 0.039 0.038 0.039 2,280,133 88,296 0.0387 0.038 0.038 0.039 0.038 0.039 2,280,133 0.0387 -2.56%
2018-03-15 0 0.039 0.038 0.039 0.038 0.040 10,916,000 428,284 0.0392 0.039 0.038 0.039 0.038 0.040 10,916,000 0.0392 0.00%
2018-03-14 0 0.039 0.039 0.040 0.038 0.040 9,850,266 381,094 0.0387 0.039 0.039 0.040 0.038 0.040 9,850,266 0.0387 0.00%
2018-03-13 0 0.039 0.039 0.040 0.039 0.040 19,836,000 786,952 0.0397 0.039 0.039 0.040 0.039 0.040 19,836,000 0.0397 -2.50%
2018-03-12 0 0.040 0.039 0.040 0.039 0.040 11,190,000 440,702 0.0394 0.040 0.039 0.040 0.039 0.040 11,190,000 0.0394 2.56%
2018-03-09 0 0.039 0.039 0.040 0.038 0.044 307,440,000 12,237,140 0.0398 0.039 0.039 0.040 0.038 0.044 307,440,000 0.0398 2.63%
2018-03-08 0 0.038 0.037 0.038 0.037 0.038 4,916,000 182,424 0.0371 0.038 0.037 0.038 0.037 0.038 4,916,000 0.0371 0.00%
2018-03-07 0 0.038 0.037 0.038 0.037 0.039 39,529,066 1,490,783 0.0377 0.038 0.037 0.038 0.037 0.039 39,529,066 0.0377 2.70%
2018-03-06 0 0.037 0.037 0.038 0.037 0.039 2,528,000 94,612 0.0374 0.037 0.037 0.038 0.037 0.039 2,528,000 0.0374 -2.63%
2018-03-05 0 0.038 0.038 0.039 0.037 0.038 10,520,000 398,596 0.0379 0.038 0.038 0.039 0.037 0.038 10,520,000 0.0379 0.00%
2018-03-02 0 0.038 0.038 0.039 0.037 0.038 20,512,000 775,012 0.0378 0.038 0.038 0.039 0.037 0.038 20,512,000 0.0378 0.00%
2018-03-01 0 0.038 0.037 0.038 0.037 0.041 191,524,000 7,504,032 0.0392 0.038 0.037 0.038 0.037 0.041 191,524,000 0.0392 2.70%
2018-02-28 0 0.037 0.037 0.038 0.037 0.038 7,904,000 294,364 0.0372 0.037 0.037 0.038 0.037 0.038 7,904,000 0.0372 -2.63%
2018-02-27 0 0.038 0.037 0.038 0.035 0.038 280,184,000 10,461,004 0.0373 0.038 0.037 0.038 0.035 0.038 280,184,000 0.0373 8.57%
2018-02-26 0 0.035 0.035 0.036 0.035 0.036 15,247,333 540,395 0.0354 0.035 0.035 0.036 0.035 0.036 15,247,333 0.0354 0.00%
2018-02-23 0 0.035 0.034 0.035 0.034 0.036 266,076,400 9,305,352 0.0350 0.035 0.034 0.035 0.034 0.036 266,076,400 0.0350 0.00%
2018-02-22 0 0.035 0.034 0.035 0.032 0.036 45,452,000 1,556,724 0.0342 0.035 0.034 0.035 0.032 0.036 45,452,000 0.0342 2.94%
2018-02-21 0 0.034 0.033 0.034 0.033 0.034 1,744,000 58,848 0.0337 0.034 0.033 0.034 0.033 0.034 1,744,000 0.0337 0.00%
2018-02-20 0 0.034 0.034 0.035 0.032 0.034 5,252,533 176,679 0.0336 0.034 0.034 0.035 0.032 0.034 5,252,533 0.0336 3.03%
2018-02-15 0 0.033 0.032 0.034 0.032 0.035 35,828,000 1,185,860 0.0331 0.033 0.032 0.034 0.032 0.035 35,828,000 0.0331 0.00%
2018-02-14 0 0.033 0.033 0.034 0.030 0.035 48,040,000 1,570,612 0.0327 0.033 0.033 0.034 0.030 0.035 48,040,000 0.0327 -2.94%
2018-02-13 0 0.034 0.033 0.034 0.034 0.036 18,626,000 655,324 0.0352 0.034 0.033 0.034 0.034 0.036 18,626,000 0.0352 -5.56%
2018-02-12 0 0.036 0.035 0.036 0.034 0.036 43,280,000 1,527,832 0.0353 0.036 0.035 0.036 0.034 0.036 43,280,000 0.0353 0.00%
2018-02-09 0 0.036 0.034 0.036 0.033 0.038 445,648,000 15,926,116 0.0357 0.036 0.034 0.036 0.033 0.038 445,648,000 0.0357 -5.26%
2018-02-08 0 0.038 0.036 0.038 0.036 0.038 22,732,000 848,364 0.0373 0.038 0.036 0.038 0.036 0.038 22,732,000 0.0373 2.70%
2018-02-07 0 0.037 0.036 0.037 0.034 0.040 274,700,666 9,935,267 0.0362 0.037 0.036 0.037 0.034 0.040 274,700,666 0.0362 0.00%
2018-02-06 0 0.037 0.037 0.038 0.035 0.039 28,777,600 1,078,380 0.0375 0.037 0.037 0.038 0.035 0.039 28,777,600 0.0375 -7.50%
2018-02-05 0 0.040 0.039 0.040 0.035 0.041 101,164,000 3,962,884 0.0392 0.040 0.039 0.040 0.035 0.041 101,164,000 0.0392 5.26%
2018-02-02 0 0.038 0.037 0.038 0.036 0.038 12,168,000 447,632 0.0368 0.038 0.037 0.038 0.036 0.038 12,168,000 0.0368 5.56%
2018-02-01 0 0.036 0.035 0.037 0.036 0.037 9,159,333 333,539 0.0364 0.036 0.035 0.037 0.036 0.037 9,159,333 0.0364 -2.70%
2018-01-31 0 0.037 0.036 0.037 0.035 0.038 213,648,000 7,878,084 0.0369 0.037 0.036 0.037 0.035 0.038 213,648,000 0.0369 5.71%
2018-01-30 0 0.035 0.035 0.036 0.035 0.037 20,753,732 739,199 0.0356 0.035 0.035 0.036 0.035 0.037 20,753,732 0.0356 0.00%
2018-01-29 0 0.035 0.034 0.035 0.033 0.035 7,776,000 267,392 0.0344 0.035 0.034 0.035 0.033 0.035 7,776,000 0.0344 0.00%
2018-01-26 0 0.035 0.034 0.035 0.033 0.035 8,284,000 285,732 0.0345 0.035 0.034 0.035 0.033 0.035 8,284,000 0.0345 2.94%
2018-01-25 0 0.034 0.033 0.034 0.033 0.035 10,053,866 343,117 0.0341 0.034 0.033 0.034 0.033 0.035 10,053,866 0.0341 0.00%
2018-01-24 0 0.034 0.034 0.035 0.034 0.034 2,832,000 96,288 0.0340 0.034 0.034 0.035 0.034 0.034 2,832,000 0.0340 0.00%
2018-01-23 0 0.034 0.034 0.035 0.034 0.035 8,932,400 305,787 0.0342 0.034 0.034 0.035 0.034 0.035 8,932,400 0.0342 -5.56%
2018-01-22 0 0.036 0.035 0.036 0.034 0.036 10,800,266 382,810 0.0354 0.036 0.035 0.036 0.034 0.036 10,800,266 0.0354 2.86%
2018-01-19 0 0.035 0.034 0.035 0.034 0.036 101,696,000 3,559,380 0.0350 0.035 0.034 0.035 0.034 0.036 101,696,000 0.0350 0.00%
2018-01-18 0 0.035 0.034 0.035 0.033 0.036 135,075,466 4,711,241 0.0349 0.035 0.034 0.035 0.033 0.036 135,075,466 0.0349 0.00%
2018-01-17 0 0.035 0.035 0.036 0.035 0.036 5,644,666 199,404 0.0353 0.035 0.035 0.036 0.035 0.036 5,644,666 0.0353 -2.78%
2018-01-16 0 0.036 0.036 0.037 0.034 0.037 78,660,000 2,789,616 0.0355 0.036 0.036 0.037 0.034 0.037 78,660,000 0.0355 2.86%
2018-01-15 0 0.035 0.034 0.035 0.032 0.036 98,298,667 3,415,353 0.0347 0.035 0.034 0.035 0.032 0.036 98,298,667 0.0347 9.37%
2018-01-12 0 0.032 0.032 0.033 0.032 0.033 4,869,200 159,530 0.0328 0.032 0.032 0.033 0.032 0.033 4,869,200 0.0328 -3.03%
2018-01-11 0 0.033 0.033 0.034 0.033 0.034 9,652,000 318,988 0.0330 0.033 0.033 0.034 0.033 0.034 9,652,000 0.0330 0.00%
2018-01-10 0 0.033 0.033 0.034 0.033 0.033 10,400,266 343,190 0.0330 0.033 0.033 0.034 0.033 0.033 10,400,266 0.0330 0.00%
2018-01-09 0 0.033 0.033 0.034 0.033 0.034 17,292,000 578,800 0.0335 0.033 0.033 0.034 0.033 0.034 17,292,000 0.0335 0.00%
2018-01-08 0 0.033 0.033 0.034 0.033 0.034 9,717,066 329,871 0.0339 0.033 0.033 0.034 0.033 0.034 9,717,066 0.0339 0.00%
2018-01-05 0 0.033 0.033 0.034 0.033 0.034 17,628,000 588,136 0.0334 0.033 0.033 0.034 0.033 0.034 17,628,000 0.0334 -2.94%
2018-01-04 0 0.034 0.034 0.035 0.034 0.035 21,444,000 741,076 0.0346 0.034 0.034 0.035 0.034 0.035 21,444,000 0.0346 0.00%
2018-01-03 0 0.034 0.033 0.034 0.033 0.034 6,524,267 217,395 0.0333 0.034 0.033 0.034 0.033 0.034 6,524,267 0.0333 3.03%
2018-01-02 0 0.033 0.032 0.033 0.033 0.034 20,084,666 663,819 0.0331 0.033 0.032 0.033 0.033 0.034 20,084,666 0.0331 -2.94%
2017-12-29 0 0.034 0.033 0.034 0.033 0.035 40,876,000 1,376,340 0.0337 0.034 0.033 0.034 0.033 0.035 40,876,000 0.0337 0.00%
2017-12-28 0 0.034 0.034 0.035 0.034 0.035 2,536,133 87,591 0.0345 0.034 0.034 0.035 0.034 0.035 2,536,133 0.0345 0.00%
2017-12-27 0 0.034 0.033 0.034 0.033 0.036 14,676,000 504,292 0.0344 0.034 0.033 0.034 0.033 0.036 14,676,000 0.0344 -2.86%
2017-12-22 0 0.035 0.034 0.035 0.034 0.035 9,724,000 337,816 0.0347 0.035 0.034 0.035 0.034 0.035 9,724,000 0.0347 2.94%
2017-12-21 0 0.034 0.034 0.035 0.034 0.035 15,860,000 552,780 0.0349 0.034 0.034 0.035 0.034 0.035 15,860,000 0.0349 0.00%
2017-12-20 0 0.034 0.033 0.034 0.033 0.034 14,980,000 503,416 0.0336 0.034 0.033 0.034 0.033 0.034 14,980,000 0.0336 -2.86%
2017-12-19 0 0.035 0.034 0.035 0.034 0.035 26,076,000 912,196 0.0350 0.035 0.034 0.035 0.034 0.035 26,076,000 0.0350 0.00%
2017-12-18 0 0.035 0.034 0.035 0.033 0.036 60,992,000 2,132,732 0.0350 0.035 0.034 0.035 0.033 0.036 60,992,000 0.0350 2.94%
2017-12-15 0 0.034 0.034 0.035 0.032 0.035 159,864,000 5,532,192 0.0346 0.034 0.034 0.035 0.032 0.035 159,864,000 0.0346 3.03%
2017-12-14 0 0.033 0.033 0.034 0.033 0.034 10,788,000 357,920 0.0332 0.033 0.033 0.034 0.033 0.034 10,788,000 0.0332 0.00%
2017-12-13 0 0.033 0.033 0.034 0.033 0.040 273,132,000 9,653,240 0.0353 0.033 0.033 0.034 0.033 0.040 273,132,000 0.0353 0.00%
2017-12-12 0 0.033 0.032 0.033 0.032 0.033 7,804,000 255,824 0.0328 0.033 0.032 0.033 0.032 0.033 7,804,000 0.0328 0.00%
2017-12-11 0 0.033 0.032 0.033 0.031 0.036 23,256,000 763,428 0.0328 0.033 0.032 0.033 0.031 0.036 23,256,000 0.0328 -2.94%
2017-12-08 0 0.034 0.033 0.034 0.033 0.034 2,208,666 74,253 0.0336 0.034 0.033 0.034 0.033 0.034 2,208,666 0.0336 0.00%
2017-12-07 0 0.034 0.033 0.034 0.032 0.035 89,180,000 2,953,616 0.0331 0.034 0.033 0.034 0.032 0.035 89,180,000 0.0331 -2.86%
2017-12-06 0 0.035 0.034 0.035 0.034 0.035 17,900,000 614,128 0.0343 0.035 0.034 0.035 0.034 0.035 17,900,000 0.0343 0.00%
2017-12-05 0 0.035 0.034 0.035 0.034 0.038 74,345,200 2,610,396 0.0351 0.035 0.034 0.035 0.034 0.038 74,345,200 0.0351 0.00%
2017-12-04 0 0.035 0.034 0.035 0.033 0.035 12,478,133 424,847 0.0340 0.035 0.034 0.035 0.033 0.035 12,478,133 0.0340 0.00%
2017-12-01 0 0.035 0.034 0.035 0.033 0.038 279,908,000 9,791,956 0.0350 0.035 0.034 0.035 0.033 0.038 279,908,000 0.0350 -10.26%
2017-11-30 0 0.039 0.038 0.039 0.038 0.039 8,920,000 344,072 0.0386 0.039 0.038 0.039 0.038 0.039 8,920,000 0.0386 0.00%
2017-11-29 0 0.039 0.038 0.039 0.038 0.040 6,080,000 238,100 0.0392 0.039 0.038 0.039 0.038 0.040 6,080,000 0.0392 2.63%
2017-11-28 0 0.038 0.038 0.039 0.037 0.040 28,672,533 1,092,394 0.0381 0.038 0.038 0.039 0.037 0.040 28,672,533 0.0381 -5.00%
2017-11-27 0 0.040 0.039 0.040 0.039 0.040 3,052,000 119,480 0.0391 0.040 0.039 0.040 0.039 0.040 3,052,000 0.0391 0.00%
2017-11-24 0 0.040 0.039 0.040 0.039 0.040 8,296,000 325,324 0.0392 0.040 0.039 0.040 0.039 0.040 8,296,000 0.0392 2.56%
2017-11-23 0 0.039 0.039 0.040 0.039 0.041 16,280,000 652,680 0.0401 0.039 0.039 0.040 0.039 0.041 16,280,000 0.0401 0.00%
2017-11-22 0 0.039 0.039 0.040 0.039 0.041 43,913,599 1,741,743 0.0397 0.039 0.039 0.040 0.039 0.041 43,913,599 0.0397 0.00%
2017-11-21 0 0.039 0.039 0.040 0.039 0.041 62,052,000 2,473,852 0.0399 0.039 0.039 0.040 0.039 0.041 62,052,000 0.0399 -2.50%
2017-11-20 0 0.040 0.039 0.040 0.038 0.043 238,988,800 9,609,361 0.0402 0.040 0.039 0.040 0.038 0.043 238,988,800 0.0402 -2.44%
2017-11-17 0 0.041 0.041 0.042 0.037 0.043 94,264,000 3,761,320 0.0399 0.041 0.041 0.042 0.037 0.043 94,264,000 0.0399 13.89%
2017-11-16 0 0.036 0.036 0.037 0.034 0.039 93,408,000 3,351,760 0.0359 0.036 0.036 0.037 0.034 0.039 93,408,000 0.0359 -5.26%
2017-11-15 0 0.038 0.038 0.039 0.037 0.038 52,132,265 1,972,118 0.0378 0.038 0.038 0.039 0.037 0.038 52,132,265 0.0378 -2.56%
2017-11-14 0 0.039 0.037 0.039 0.037 0.040 53,304,000 2,039,172 0.0383 0.039 0.037 0.039 0.037 0.040 53,304,000 0.0383 2.63%
2017-11-13 0 0.038 0.038 0.039 0.038 0.040 26,680,000 1,050,724 0.0394 0.038 0.038 0.039 0.038 0.040 26,680,000 0.0394 -2.56%
2017-11-10 0 0.039 0.038 0.039 0.037 0.043 191,852,000 7,557,208 0.0394 0.039 0.038 0.039 0.037 0.043 191,852,000 0.0394 -11.36%
2017-11-09 0 0.044 0.043 0.044 0.042 0.044 23,072,000 987,972 0.0428 0.044 0.043 0.044 0.042 0.044 23,072,000 0.0428 2.33%
2017-11-08 0 0.043 0.042 0.043 0.041 0.046 183,111,466 7,837,694 0.0428 0.043 0.042 0.043 0.041 0.046 183,111,466 0.0428 -4.44%
2017-11-07 0 0.045 0.044 0.045 0.043 0.045 182,936,000 8,053,588 0.0440 0.045 0.044 0.045 0.043 0.045 182,936,000 0.0440 2.27%
2017-11-06 0 0.044 0.043 0.044 0.036 0.044 525,576,000 21,113,836 0.0402 0.044 0.043 0.044 0.036 0.044 525,576,000 0.0402 22.22%
2017-11-03 0 0.036 0.035 0.036 0.034 0.036 68,328,000 2,367,872 0.0347 0.036 0.035 0.036 0.034 0.036 68,328,000 0.0347 2.86%
2017-11-02 0 0.035 0.034 0.035 0.034 0.035 12,348,000 426,200 0.0345 0.035 0.034 0.035 0.034 0.035 12,348,000 0.0345 2.94%
2017-11-01 0 0.034 0.034 0.035 0.034 0.037 253,108,000 8,873,848 0.0351 0.034 0.034 0.035 0.034 0.037 253,108,000 0.0351 -2.86%
2017-10-31 0 0.035 0.034 0.035 0.034 0.036 53,683,000 1,867,077 0.0348 0.035 0.034 0.035 0.034 0.036 53,683,000 0.0348 0.00%
2017-10-30 0 0.035 0.034 0.035 0.033 0.036 200,656,000 6,911,140 0.0344 0.035 0.034 0.035 0.033 0.036 200,656,000 0.0344 0.00%
2017-10-27 0 0.035 0.034 0.035 0.030 0.040 719,580,000 25,797,480 0.0359 0.035 0.034 0.035 0.030 0.040 719,580,000 0.0359 12.90%
2017-10-26 0 0.031 0.031 0.032 0.030 0.033 5,648,000 178,996 0.0317 0.031 0.031 0.032 0.030 0.033 5,648,000 0.0317 0.00%
2017-10-25 0 0.031 0.031 0.032 0.030 0.032 18,204,000 561,032 0.0308 0.031 0.031 0.032 0.030 0.032 18,204,000 0.0308 0.00%
2017-10-24 0 0.031 0.030 0.031 0.029 0.035 154,760,000 4,858,132 0.0314 0.031 0.030 0.031 0.029 0.035 154,760,000 0.0314 -11.43%
2017-10-23 0 0.035 0.034 0.035 0.033 0.037 144,420,000 5,068,480 0.0351 0.035 0.034 0.035 0.033 0.037 144,420,000 0.0351 6.06%
2017-10-20 0 0.033 0.033 0.034 0.030 0.036 32,396,533 1,048,741 0.0324 0.033 0.033 0.034 0.030 0.036 32,396,533 0.0324 3.12%
2017-10-19 0 0.032 0.031 0.032 0.031 0.036 33,168,000 1,098,800 0.0331 0.032 0.031 0.032 0.031 0.036 33,168,000 0.0331 -8.57%
2017-10-18 0 0.035 0.034 0.036 0.034 0.041 117,348,000 4,259,064 0.0363 0.035 0.034 0.036 0.034 0.041 117,348,000 0.0363 -14.63%
2017-10-17 0 0.041 0.040 0.041 0.037 0.041 70,416,000 2,752,664 0.0391 0.041 0.040 0.041 0.037 0.041 70,416,000 0.0391 0.00%
2017-10-16 0 0.041 0.040 0.041 0.037 0.041 79,100,000 3,062,228 0.0387 0.041 0.040 0.041 0.037 0.041 79,100,000 0.0387 5.13%
2017-10-13 0 0.039 0.038 0.039 0.036 0.041 236,236,000 8,999,196 0.0381 0.039 0.038 0.039 0.036 0.041 236,236,000 0.0381 0.00%
2017-10-12 0 0.039 0.039 0.040 0.032 0.040 338,814,266 12,392,978 0.0366 0.039 0.039 0.040 0.032 0.040 338,814,266 0.0366 25.81%
2017-10-11 0 0.031 0.031 0.032 0.026 0.032 264,553,733 7,680,483 0.0290 0.031 0.031 0.032 0.026 0.032 264,553,733 0.0290 24.00%
2017-10-10 0 0.025 0.025 0.026 0.025 0.026 22,764,000 575,100 0.0253 0.025 0.025 0.026 0.025 0.026 22,764,000 0.0253 0.00%
2017-10-09 0 0.025 0.025 0.026 0.025 0.026 55,016,000 1,393,504 0.0253 0.025 0.025 0.026 0.025 0.026 55,016,000 0.0253 0.00%
2017-10-06 0 0.025 0.024 0.025 0.024 0.025 22,828,000 562,680 0.0246 0.025 0.024 0.025 0.024 0.025 22,828,000 0.0246 4.17%
2017-10-04 0 0.024 0.024 0.025 0.023 0.025 29,680,000 717,424 0.0242 0.024 0.024 0.025 0.023 0.025 29,680,000 0.0242 4.35%
2017-10-03 0 0.023 0.023 0.024 0.023 0.026 86,704,000 2,107,376 0.0243 0.023 0.023 0.024 0.023 0.026 86,704,000 0.0243 0.00%
2017-09-29 0 0.023 0.023 0.024 0.021 0.023 44,520,000 988,368 0.0222 0.023 0.023 0.024 0.021 0.023 44,520,000 0.0222 4.55%
2017-09-28 0 0.022 0.021 0.022 0.021 0.022 2,900,000 63,744 0.0220 0.022 0.021 0.022 0.021 0.022 2,900,000 0.0220 0.00%
2017-09-27 0 0.022 0.021 0.022 0.020 0.022 10,728,000 228,780 0.0213 0.022 0.021 0.022 0.020 0.022 10,728,000 0.0213 0.00%
2017-09-26 0 0.022 0.021 0.022 0.021 0.022 21,104,000 448,712 0.0213 0.022 0.021 0.022 0.021 0.022 21,104,000 0.0213 0.00%
2017-09-25 0 0.022 0.021 0.022 0.021 0.022 16,816,000 355,684 0.0212 0.022 0.021 0.022 0.021 0.022 16,816,000 0.0212 0.00%
2017-09-22 0 0.022 0.021 0.022 0.020 0.022 16,776,000 357,476 0.0213 0.022 0.021 0.022 0.020 0.022 16,776,000 0.0213 4.76%
2017-09-21 0 0.021 0.021 0.022 0.020 0.023 135,937,566 2,896,771 0.0213 0.021 0.021 0.022 0.020 0.023 135,937,566 0.0213 -8.70%
2017-09-20 0 0.023 0.022 0.023 0.022 0.024 29,233,733 669,049 0.0229 0.023 0.022 0.023 0.022 0.024 29,233,733 0.0229 0.00%
2017-09-19 0 0.023 0.023 0.024 0.023 0.024 32,194,000 747,558 0.0232 0.023 0.023 0.024 0.023 0.024 32,194,000 0.0232 -4.17%
2017-09-18 0 0.024 0.023 0.024 0.023 0.025 30,400,000 710,952 0.0234 0.024 0.023 0.024 0.023 0.025 30,400,000 0.0234 0.00%
2017-09-15 0 0.024 0.023 0.024 0.023 0.025 40,952,000 970,152 0.0237 0.024 0.023 0.024 0.023 0.025 40,952,000 0.0237 0.00%
2017-09-14 0 0.024 0.024 0.025 0.024 0.026 90,424,000 2,220,416 0.0246 0.024 0.024 0.025 0.024 0.026 90,424,000 0.0246 -4.00%
2017-09-13 0 0.025 0.024 0.025 0.024 0.028 192,184,000 4,904,792 0.0255 0.025 0.024 0.025 0.024 0.028 192,184,000 0.0255 8.70%
2017-09-12 0 0.023 0.023 0.024 0.022 0.026 218,448,000 5,123,420 0.0235 0.023 0.023 0.024 0.022 0.026 218,448,000 0.0235 -11.54%
2017-09-11 0 0.026 0.025 0.026 0.024 0.032 325,720,000 8,487,268 0.0261 0.026 0.025 0.026 0.024 0.032 325,720,000 0.0261 -10.34%
2017-09-08 0 0.029 0.028 0.029 0.029 0.036 266,052,000 7,922,540 0.0298 0.029 0.028 0.029 0.029 0.036 266,052,000 0.0298 -19.44%
2017-09-07 0 0.036 0.035 0.036 0.034 0.041 144,084,000 5,099,372 0.0354 0.036 0.035 0.036 0.034 0.041 144,084,000 0.0354 -10.00%
2017-09-06 0 0.040 0.039 0.040 0.040 0.049 82,044,000 3,375,812 0.0411 0.040 0.039 0.040 0.040 0.049 82,044,000 0.0411 -20.00%
2017-09-05 0 0.050 0.048 0.050 0.048 0.055 15,464,000 771,920 0.0499 0.050 0.048 0.050 0.048 0.055 15,464,000 0.0499 2.04%
2017-09-04 0 0.049 0.049 0.050 0.047 0.049 1,612,000 77,556 0.0481 0.049 0.049 0.050 0.047 0.049 1,612,000 0.0481 0.00%
2017-09-01 0 0.049 0.050 0.051 0.048 0.051 528,000 26,224 0.0497 0.049 0.050 0.051 0.048 0.051 528,000 0.0497 -5.77%
2017-08-31 0 0.052 0.049 0.052 0.052 0.052 4,000 208 0.0520 0.052 0.049 0.052 0.052 0.052 4,000 0.0520 1.96%
2017-08-30 0 0.051 0.050 0.051 0.048 0.051 1,988,000 98,752 0.0497 0.051 0.050 0.051 0.048 0.051 1,988,000 0.0497 -1.92%
2017-08-29 0 0.052 0.049 0.052 0.049 0.052 584,000 29,132 0.0499 0.052 0.049 0.052 0.049 0.052 584,000 0.0499 6.12%
2017-08-28 0 0.049 0.049 0.050 0.048 0.048 40,000 1,920 0.0480 0.049 0.049 0.050 0.048 0.048 40,000 0.0480 -2.00%
2017-08-25 0 0.050 0.049 0.050 0.049 0.050 628,800 31,296 0.0498 0.050 0.049 0.050 0.049 0.050 628,800 0.0498 0.00%
2017-08-24 0 0.050 0.050 0.051 0.050 0.051 120,266 6,049 0.0503 0.050 0.050 0.051 0.050 0.051 120,266 0.0503 0.00%
2017-08-22 0 0.050 0.050 0.051 0.049 0.054 2,123,333 109,391 0.0515 0.050 0.050 0.051 0.049 0.054 2,123,333 0.0515 -7.41%
2017-08-21 0 0.054 0.054 0.055 0.053 0.053 500,666 26,526 0.0530 0.054 0.054 0.055 0.053 0.053 500,666 0.0530 1.89%
2017-08-18 0 0.053 0.048 0.053 0.052 0.055 1,056,000 55,388 0.0525 0.053 0.048 0.053 0.052 0.055 1,056,000 0.0525 0.00%
2017-08-17 0 0.053 0.053 0.054 0.048 0.054 2,652,000 132,084 0.0498 0.053 0.053 0.054 0.048 0.054 2,652,000 0.0498 1.92%
2017-08-16 0 0.052 0.048 0.052 0.047 0.063 5,332,666 259,306 0.0486 0.052 0.048 0.052 0.047 0.063 5,332,666 0.0486 6.12%
2017-08-15 0 0.049 0.048 0.049 0.048 0.050 536,933 26,320 0.0490 0.049 0.048 0.049 0.048 0.050 536,933 0.0490 -2.00%
2017-08-14 0 0.050 0.050 0.051 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2017-08-11 0 0.050 0.048 0.050 0.048 0.052 2,668,000 133,476 0.0500 0.050 0.048 0.050 0.048 0.052 2,668,000 0.0500 0.00%
2017-08-10 0 0.050 0.050 0.052 0.048 0.050 1,243,333 61,543 0.0495 0.050 0.050 0.052 0.048 0.050 1,243,333 0.0495 -5.66%
2017-08-09 0 0.053 0.053 0.055 0.053 0.055 648,000 34,684 0.0535 0.053 0.053 0.055 0.053 0.055 648,000 0.0535 1.92%
2017-08-08 0 0.052 0.050 0.052 0.050 0.053 5,156,000 260,884 0.0506 0.052 0.050 0.052 0.050 0.053 5,156,000 0.0506 -1.89%
2017-08-07 0 0.053 0.053 0.054 0.052 0.056 7,557,867 406,438 0.0538 0.053 0.053 0.054 0.052 0.056 7,557,867 0.0538 -8.62%
2017-08-04 0 0.058 0.058 0.059 0.055 0.058 1,396,267 77,597 0.0556 0.058 0.058 0.059 0.055 0.058 1,396,267 0.0556 0.00%
2017-08-03 0 0.058 0.058 0.061 0.058 0.062 4,804,666 281,703 0.0586 0.058 0.058 0.061 0.058 0.062 4,804,666 0.0586 -3.33%
2017-08-02 0 0.060 0.059 0.061 0.059 0.065 3,218,673 192,381 0.0598 0.060 0.059 0.061 0.059 0.065 3,218,673 0.0598 -6.25%
2017-08-01 0 0.064 0.062 0.064 0.060 0.065 1,128,000 69,684 0.0618 0.064 0.062 0.064 0.060 0.065 1,128,000 0.0618 3.23%
2017-07-31 0 0.062 0.061 0.065 0.062 0.071 5,140,000 343,560 0.0668 0.062 0.061 0.065 0.062 0.071 5,140,000 0.0668 -7.46%
2017-07-28 0 0.067 0.067 0.069 0.061 0.071 7,336,000 488,560 0.0666 0.067 0.067 0.069 0.061 0.071 7,336,000 0.0666 1.52%
2017-07-27 0 0.066 0.067 0.068 0.054 0.071 29,372,400 1,898,767 0.0646 0.066 0.067 0.068 0.054 0.071 29,372,400 0.0646 22.22%
2017-07-26 0 0.054 0.054 0.055 0.050 0.056 28,888,000 1,574,468 0.0545 0.054 0.054 0.055 0.050 0.056 28,888,000 0.0545 3.85%
2017-07-25 0 0.052 0.050 0.052 0.052 0.052 376,000 19,552 0.0520 0.052 0.050 0.052 0.052 0.052 376,000 0.0520 0.00%
2017-07-24 0 0.052 0.050 0.052 0.050 0.052 4,180,000 216,100 0.0517 0.052 0.050 0.052 0.050 0.052 4,180,000 0.0517 6.12%
2017-07-21 0 0.049 0.049 0.050 0.049 0.052 1,544,000 78,668 0.0510 0.049 0.049 0.050 0.049 0.052 1,544,000 0.0510 2.08%
2017-07-20 0 0.048 0.047 0.050 0.043 0.057 27,723,599 1,312,585 0.0473 0.048 0.047 0.050 0.043 0.057 27,723,599 0.0473 14.29%
2017-07-19 0 0.042 0.042 0.043 0.042 0.043 154,933 6,608 0.0427 0.042 0.042 0.043 0.042 0.043 154,933 0.0427 -6.67%
2017-07-18 0 0.045 0.044 0.045 0.041 0.045 3,272,933 136,994 0.0419 0.045 0.044 0.045 0.041 0.045 3,272,933 0.0419 2.27%
2017-07-17 0 0.044 0.042 0.046 0.044 0.046 604,000 26,584 0.0440 0.044 0.042 0.046 0.044 0.046 604,000 0.0440 -4.35%
2017-07-14 0 0.046 0.046 0.048 0.045 0.046 348,000 15,948 0.0458 0.046 0.046 0.048 0.045 0.046 348,000 0.0458 0.00%
2017-07-13 0 0.046 0.046 0.048 0.045 0.046 2,500,000 114,600 0.0458 0.046 0.046 0.048 0.045 0.046 2,500,000 0.0458 0.00%
2017-07-12 0 0.046 0.046 0.048 0.043 0.054 27,520,000 1,236,364 0.0449 0.046 0.046 0.048 0.043 0.054 27,520,000 0.0449 4.55%
2017-07-11 0 0.044 0.044 0.046 0.042 0.045 11,000,000 483,532 0.0440 0.044 0.044 0.046 0.042 0.045 11,000,000 0.0440 0.00%
2017-07-10 0 0.044 0.044 0.050 0.041 0.045 5,081,867 221,393 0.0436 0.044 0.044 0.050 0.041 0.045 5,081,867 0.0436 0.00%
2017-07-07 0 0.044 0.044 0.045 0.043 0.043 32,000 1,376 0.0430 0.044 0.044 0.045 0.043 0.043 32,000 0.0430 2.33%
2017-07-06 0 0.043 0.043 0.045 0.043 0.047 1,500,000 68,740 0.0458 0.043 0.043 0.045 0.043 0.047 1,500,000 0.0458 -2.27%
2017-07-05 0 0.044 0.043 0.046 0.042 0.046 1,168,000 50,132 0.0429 0.044 0.043 0.046 0.042 0.046 1,168,000 0.0429 -4.35%
2017-07-04 0 0.046 0.046 0.048 0.045 0.047 524,000 23,608 0.0451 0.046 0.046 0.048 0.045 0.047 524,000 0.0451 -2.13%
2017-07-03 0 0.047 0.047 0.049 - - 0 0 - 0.047 0.047 0.049 - - 0 - 6.82%
2017-06-30 0 0.044 0.044 0.045 0.043 0.044 156,000 6,760 0.0433 0.044 0.044 0.045 0.043 0.044 156,000 0.0433 -2.22%
2017-06-29 0 0.045 0.045 0.047 0.045 0.049 7,660,000 350,040 0.0457 0.045 0.045 0.047 0.045 0.049 7,660,000 0.0457 -8.16%
2017-06-28 0 0.049 0.049 0.050 0.041 0.048 10,030,000 442,710 0.0441 0.049 0.049 0.050 0.041 0.048 10,030,000 0.0441 2.08%
2017-06-27 0 0.048 0.048 0.050 0.048 0.051 2,532,000 125,096 0.0494 0.048 0.048 0.050 0.048 0.051 2,532,000 0.0494 -4.00%
2017-06-26 0 0.050 0.050 0.051 0.049 0.050 780,000 38,620 0.0495 0.050 0.050 0.051 0.049 0.050 780,000 0.0495 2.04%
2017-06-23 0 0.049 0.048 0.049 0.049 0.050 404,266 20,130 0.0498 0.049 0.048 0.049 0.049 0.050 404,266 0.0498 2.08%
2017-06-22 0 0.048 0.048 0.049 0.048 0.053 8,992,000 437,808 0.0487 0.048 0.048 0.049 0.048 0.053 8,992,000 0.0487 -4.00%
2017-06-21 0 0.050 0.050 0.051 0.049 0.052 4,480,000 223,800 0.0500 0.050 0.050 0.051 0.049 0.052 4,480,000 0.0500 -1.96%
2017-06-20 0 0.051 0.051 0.052 0.050 0.054 1,508,000 77,472 0.0514 0.051 0.051 0.052 0.050 0.054 1,508,000 0.0514 0.00%
2017-06-19 0 0.051 0.051 0.052 0.049 0.054 4,300,000 216,784 0.0504 0.051 0.051 0.052 0.049 0.054 4,300,000 0.0504 0.00%
2017-06-16 0 0.051 0.050 0.051 0.050 0.064 233,496,000 12,792,116 0.0548 0.051 0.050 0.051 0.050 0.064 233,496,000 0.0548 -3.77%
2017-06-15 0 0.053 0.053 0.054 0.052 0.055 1,917,333 103,686 0.0541 0.053 0.053 0.054 0.052 0.055 1,917,333 0.0541 -5.36%
2017-06-14 0 0.056 0.056 0.063 0.054 0.058 67,388,399 3,747,251 0.0556 0.056 0.056 0.063 0.054 0.058 67,388,399 0.0556 0.00%
2017-06-13 0 0.056 0.056 0.057 0.055 0.056 4,952,000 272,708 0.0551 0.056 0.056 0.057 0.055 0.056 4,952,000 0.0551 0.00%
2017-06-12 0 0.056 0.056 0.057 0.055 0.056 1,688,000 92,852 0.0550 0.056 0.056 0.057 0.055 0.056 1,688,000 0.0550 1.82%
2017-06-09 0 0.055 0.055 0.059 0.055 0.059 1,512,000 84,176 0.0557 0.055 0.055 0.059 0.055 0.059 1,512,000 0.0557 -6.78%
2017-06-08 0 0.059 0.058 0.060 0.057 0.059 2,280,000 132,088 0.0579 0.059 0.058 0.060 0.057 0.059 2,280,000 0.0579 0.00%
2017-06-07 0 0.059 0.058 0.059 0.058 0.060 5,336,000 314,212 0.0589 0.059 0.058 0.059 0.058 0.060 5,336,000 0.0589 -3.28%
2017-06-06 0 0.061 0.061 0.063 0.060 0.063 3,996,000 243,688 0.0610 0.061 0.061 0.063 0.060 0.063 3,996,000 0.0610 -3.17%
2017-06-05 0 0.063 0.061 0.063 0.061 0.063 4,816,398 298,649 0.0620 0.063 0.061 0.063 0.061 0.063 4,816,398 0.0620 3.28%
2017-06-02 0 0.061 0.061 0.064 0.061 0.065 656,000 40,760 0.0621 0.061 0.061 0.064 0.061 0.065 656,000 0.0621 -6.15%
2017-06-01 0 0.065 0.062 0.065 0.062 0.065 5,240,800 337,216 0.0643 0.065 0.062 0.065 0.062 0.065 5,240,800 0.0643 4.84%
2017-05-31 0 0.062 0.062 0.065 0.061 0.067 1,276,000 78,912 0.0618 0.062 0.062 0.065 0.061 0.067 1,276,000 0.0618 0.00%
2017-05-29 0 0.062 0.062 0.067 0.061 0.062 172,000 10,516 0.0611 0.062 0.062 0.067 0.061 0.062 172,000 0.0611 -3.13%
2017-05-26 0 0.064 0.061 0.067 0.061 0.067 2,112,000 132,304 0.0626 0.064 0.061 0.067 0.061 0.067 2,112,000 0.0626 4.92%
2017-05-25 0 0.061 0.061 0.067 0.061 0.063 2,116,000 131,776 0.0623 0.061 0.061 0.067 0.061 0.063 2,116,000 0.0623 -3.17%
2017-05-24 0 0.063 0.063 0.064 0.063 0.064 1,136,533 72,299 0.0636 0.063 0.063 0.064 0.063 0.064 1,136,533 0.0636 -3.08%
2017-05-23 0 0.065 0.063 0.065 0.065 0.065 200,000 13,000 0.0650 0.065 0.063 0.065 0.065 0.065 200,000 0.0650 3.17%
2017-05-22 0 0.063 0.063 0.065 0.063 0.066 1,023,333 67,500 0.0660 0.063 0.063 0.065 0.063 0.066 1,023,333 0.0660 0.00%
2017-05-19 0 0.063 0.063 0.067 0.062 0.063 2,076,400 130,294 0.0627 0.063 0.063 0.067 0.062 0.063 2,076,400 0.0627 0.00%
2017-05-18 0 0.063 0.066 0.071 0.061 0.067 2,188,000 139,204 0.0636 0.063 0.066 0.071 0.061 0.067 2,188,000 0.0636 -5.97%
2017-05-17 0 0.067 0.067 0.070 0.063 0.067 3,241,333 205,399 0.0634 0.067 0.067 0.070 0.063 0.067 3,241,333 0.0634 0.00%
2017-05-16 0 0.067 0.066 0.070 0.063 0.068 3,180,000 210,396 0.0662 0.067 0.066 0.070 0.063 0.068 3,180,000 0.0662 -5.63%
2017-05-15 0 0.071 0.071 0.072 0.071 0.071 20,000 1,420 0.0710 0.071 0.071 0.072 0.071 0.071 20,000 0.0710 -1.39%
2017-05-12 0 0.072 0.069 0.072 0.065 0.072 2,476,000 177,488 0.0717 0.072 0.069 0.072 0.065 0.072 2,476,000 0.0717 4.35%
2017-05-11 0 0.069 0.069 0.071 0.068 0.073 7,572,000 541,468 0.0715 0.069 0.069 0.071 0.068 0.073 7,572,000 0.0715 1.47%
2017-05-10 0 0.068 0.066 0.073 0.065 0.068 184,400 12,264 0.0665 0.068 0.066 0.073 0.065 0.068 184,400 0.0665 0.00%
2017-05-09 0 0.068 0.066 0.070 0.062 0.068 225,333 14,753 0.0655 0.068 0.066 0.070 0.062 0.068 225,333 0.0655 0.00%
2017-05-08 0 0.068 0.068 0.069 0.061 0.070 2,572,000 171,992 0.0669 0.068 0.068 0.069 0.061 0.070 2,572,000 0.0669 4.62%
2017-05-05 0 0.065 0.063 0.065 0.062 0.067 6,004,000 378,764 0.0631 0.065 0.063 0.065 0.062 0.067 6,004,000 0.0631 -2.99%
2017-05-04 0 0.067 0.067 0.073 0.067 0.069 520,000 35,720 0.0687 0.067 0.067 0.073 0.067 0.069 520,000 0.0687 3.08%
2017-05-02 0 0.065 0.065 0.068 0.065 0.069 5,000,000 325,016 0.0650 0.065 0.065 0.068 0.065 0.069 5,000,000 0.0650 1.56%
2017-04-28 0 0.064 0.064 0.068 0.064 0.068 60,000 3,940 0.0657 0.064 0.064 0.068 0.064 0.068 60,000 0.0657 -5.88%
2017-04-27 0 0.068 0.065 0.068 0.060 0.070 1,676,000 107,040 0.0639 0.068 0.065 0.068 0.060 0.070 1,676,000 0.0639 1.49%
2017-04-26 0 0.067 0.066 0.067 0.066 0.069 2,745,600 184,663 0.0673 0.067 0.066 0.067 0.066 0.069 2,745,600 0.0673 -2.90%
2017-04-25 0 0.069 0.068 0.069 0.068 0.070 1,064,000 73,376 0.0690 0.069 0.068 0.069 0.068 0.070 1,064,000 0.0690 -2.82%
2017-04-24 0 0.071 0.070 0.071 0.070 0.071 488,000 34,260 0.0702 0.071 0.070 0.071 0.070 0.071 488,000 0.0702 1.43%
2017-04-21 0 0.070 0.066 0.070 - - 1,733 107 0.0617 0.070 0.066 0.070 - - 1,733 0.0617 0.00%
2017-04-20 0 0.070 0.070 0.074 0.066 0.070 448,133 30,403 0.0678 0.070 0.070 0.074 0.066 0.070 448,133 0.0678 0.00%
2017-04-19 0 0.070 0.068 0.070 0.070 0.070 32,800 2,288 0.0698 0.070 0.068 0.070 0.070 0.070 32,800 0.0698 0.00%
2017-04-18 0 0.070 0.068 0.070 0.070 0.070 100,000 7,000 0.0700 0.070 0.068 0.070 0.070 0.070 100,000 0.0700 0.00%
2017-04-13 0 0.070 0.070 0.071 0.070 0.071 1,796,000 126,316 0.0703 0.070 0.070 0.071 0.070 0.071 1,796,000 0.0703 2.94%
2017-04-12 0 0.068 0.068 0.070 0.068 0.070 2,696,000 184,248 0.0683 0.068 0.068 0.070 0.068 0.070 2,696,000 0.0683 -4.23%
2017-04-11 0 0.071 0.071 0.073 0.068 0.075 10,704,000 768,348 0.0718 0.071 0.071 0.073 0.068 0.075 10,704,000 0.0718 -5.33%
2017-04-10 0 0.075 0.075 0.076 0.073 0.083 6,064,000 473,088 0.0780 0.075 0.075 0.076 0.073 0.083 6,064,000 0.0780 0.00%
2017-04-07 0 0.075 0.075 0.080 0.074 0.083 488,000 36,896 0.0756 0.075 0.075 0.080 0.074 0.083 488,000 0.0756 1.35%
2017-04-06 0 0.074 0.074 0.077 0.074 0.077 11,066 812 0.0734 0.074 0.074 0.077 0.074 0.077 11,066 0.0734 -3.90%
2017-04-05 0 0.077 0.077 0.080 0.077 0.085 874,399 67,346 0.0770 0.077 0.077 0.080 0.077 0.085 874,399 0.0770 0.00%
2017-04-03 0 0.077 0.075 0.077 0.074 0.077 104,667 7,993 0.0764 0.077 0.075 0.077 0.074 0.077 104,667 0.0764 4.05%
2017-03-31 0 0.074 0.073 0.077 - - 666 42 0.0631 0.074 0.073 0.077 - - 666 0.0631 0.00%
2017-03-30 0 0.074 0.074 0.077 0.072 0.072 300,000 21,600 0.0720 0.074 0.074 0.077 0.072 0.072 300,000 0.0720 0.00%
2017-03-29 0 0.074 0.074 0.079 0.074 0.078 5,069,333 382,565 0.0755 0.074 0.074 0.079 0.074 0.078 5,069,333 0.0755 -5.13%
2017-03-28 0 0.078 0.076 0.078 0.075 0.078 1,418,667 109,116 0.0769 0.078 0.076 0.078 0.075 0.078 1,418,667 0.0769 2.63%
2017-03-27 0 0.076 0.076 0.080 0.076 0.078 868,000 66,288 0.0764 0.076 0.076 0.080 0.076 0.078 868,000 0.0764 -3.80%
2017-03-24 0 0.079 0.079 0.080 0.079 0.083 632,000 50,760 0.0803 0.079 0.079 0.080 0.079 0.083 632,000 0.0803 0.00%
2017-03-23 0 0.079 0.078 0.079 0.074 0.079 1,326,265 101,644 0.0766 0.079 0.078 0.079 0.074 0.079 1,326,265 0.0766 3.95%
2017-03-22 0 0.076 0.076 0.079 0.076 0.076 8,532 643 0.0754 0.076 0.076 0.079 0.076 0.076 8,532 0.0754 0.00%
2017-03-21 0 0.076 0.076 0.078 0.076 0.080 2,936,000 224,604 0.0765 0.076 0.076 0.078 0.076 0.080 2,936,000 0.0765 0.00%
2017-03-20 0 0.076 0.076 0.078 0.075 0.079 13,024,000 1,003,612 0.0771 0.076 0.076 0.078 0.075 0.079 13,024,000 0.0771 -3.80%
2017-03-17 0 0.079 0.079 0.083 0.079 0.080 864,000 68,812 0.0796 0.079 0.079 0.083 0.079 0.080 864,000 0.0796 -1.25%
2017-03-16 0 0.080 0.080 0.083 0.078 0.086 7,940,666 654,170 0.0824 0.080 0.080 0.083 0.078 0.086 7,940,666 0.0824 1.27%
2017-03-15 0 0.079 0.079 0.080 0.078 0.082 768,000 61,108 0.0796 0.079 0.079 0.080 0.078 0.082 768,000 0.0796 0.00%
2017-03-14 0 0.079 0.079 0.083 0.079 0.083 1,500,000 121,084 0.0807 0.079 0.079 0.083 0.079 0.083 1,500,000 0.0807 -2.47%
2017-03-13 0 0.081 0.080 0.081 0.080 0.084 1,656,000 133,492 0.0806 0.081 0.080 0.081 0.080 0.084 1,656,000 0.0806 0.00%
2017-03-10 0 0.081 0.081 0.084 0.079 0.085 3,476,000 286,456 0.0824 0.081 0.081 0.084 0.079 0.085 3,476,000 0.0824 0.00%
2017-03-09 0 0.081 0.080 0.081 0.079 0.086 6,332,000 505,556 0.0798 0.081 0.080 0.081 0.079 0.086 6,332,000 0.0798 -2.41%
2017-03-08 0 0.083 0.083 0.084 0.082 0.094 10,219,600 898,845 0.0880 0.083 0.083 0.084 0.082 0.094 10,219,600 0.0880 -1.19%
2017-03-07 0 0.084 0.080 0.084 0.079 0.084 8,000 652 0.0815 0.084 0.080 0.084 0.079 0.084 8,000 0.0815 0.00%
2017-03-06 0 0.084 0.082 0.083 0.076 0.088 14,704,266 1,204,623 0.0819 0.084 0.082 0.083 0.076 0.088 14,704,266 0.0819 3.70%
2017-03-03 0 0.081 0.081 0.083 0.081 0.089 6,416,000 534,108 0.0832 0.081 0.081 0.083 0.081 0.089 6,416,000 0.0832 -3.57%
2017-03-02 0 0.084 0.083 0.084 0.076 0.088 38,632,267 3,247,089 0.0841 0.084 0.083 0.084 0.076 0.088 38,632,267 0.0841 6.33%
2017-03-01 0 0.079 0.078 0.079 0.072 0.079 7,620,000 582,604 0.0765 0.079 0.078 0.079 0.072 0.079 7,620,000 0.0765 5.33%
2017-02-28 0 0.075 0.077 0.078 0.071 0.078 12,004,000 902,180 0.0752 0.075 0.077 0.078 0.071 0.078 12,004,000 0.0752 5.63%
2017-02-27 0 0.071 0.071 0.074 0.069 0.074 4,500,000 315,136 0.0700 0.071 0.071 0.074 0.069 0.074 4,500,000 0.0700 -1.39%
2017-02-24 0 0.072 0.069 0.072 0.068 0.072 3,816,000 270,732 0.0709 0.072 0.069 0.072 0.068 0.072 3,816,000 0.0709 2.86%
2017-02-23 0 0.070 0.070 0.071 0.068 0.072 1,014,000 71,410 0.0704 0.070 0.070 0.071 0.068 0.072 1,014,000 0.0704 1.45%
2017-02-22 0 0.069 0.069 0.072 0.069 0.069 2,418,400 166,855 0.0690 0.069 0.069 0.072 0.069 0.069 2,418,400 0.0690 0.00%
2017-02-21 0 0.069 0.068 0.069 0.068 0.070 3,908,666 272,659 0.0698 0.069 0.068 0.069 0.068 0.070 3,908,666 0.0698 -1.43%
2017-02-20 0 0.070 0.069 0.070 0.070 0.073 5,916,000 418,752 0.0708 0.070 0.069 0.070 0.070 0.073 5,916,000 0.0708 0.00%
2017-02-17 0 0.070 0.070 0.072 0.070 0.075 3,027,599 215,450 0.0712 0.070 0.070 0.072 0.070 0.075 3,027,599 0.0712 -2.78%
2017-02-16 0 0.072 0.072 0.075 0.072 0.074 2,816,000 205,096 0.0728 0.072 0.072 0.075 0.072 0.074 2,816,000 0.0728 -2.70%
2017-02-15 0 0.074 0.074 0.077 0.072 0.078 1,440,000 107,320 0.0745 0.074 0.074 0.077 0.072 0.078 1,440,000 0.0745 -3.90%
2017-02-14 0 0.077 0.077 0.079 0.077 0.079 1,216,533 94,486 0.0777 0.077 0.077 0.079 0.077 0.079 1,216,533 0.0777 0.00%
2017-02-13 0 0.077 0.077 0.078 0.074 0.077 4,036,000 305,524 0.0757 0.077 0.077 0.078 0.074 0.077 4,036,000 0.0757 1.32%
2017-02-10 0 0.076 0.075 0.076 0.068 0.078 4,556,000 344,704 0.0757 0.076 0.075 0.076 0.068 0.078 4,556,000 0.0757 4.11%
2017-02-09 0 0.073 0.071 0.073 0.071 0.075 1,292,000 96,652 0.0748 0.073 0.071 0.073 0.071 0.075 1,292,000 0.0748 -2.67%
2017-02-08 0 0.075 0.074 0.075 0.070 0.075 1,556,000 112,320 0.0722 0.075 0.074 0.075 0.070 0.075 1,556,000 0.0722 4.17%
2017-02-07 0 0.072 0.070 0.072 0.068 0.075 476,000 33,612 0.0706 0.072 0.070 0.072 0.068 0.075 476,000 0.0706 2.86%
2017-02-06 0 0.070 0.070 0.071 0.069 0.070 608,000 42,440 0.0698 0.070 0.070 0.071 0.069 0.070 608,000 0.0698 -2.78%
2017-02-03 0 0.072 0.070 0.074 0.065 0.078 3,312,000 233,328 0.0704 0.072 0.070 0.074 0.065 0.078 3,312,000 0.0704 4.35%
2017-02-02 0 0.069 0.066 0.069 0.066 0.069 108,000 7,152 0.0662 0.069 0.066 0.069 0.066 0.069 108,000 0.0662 4.55%
2017-02-01 0 0.066 0.065 0.068 0.066 0.070 1,344,000 88,888 0.0661 0.066 0.065 0.068 0.066 0.070 1,344,000 0.0661 -5.71%
2017-01-27 0 0.070 0.067 0.070 - - 0 0 - 0.070 0.067 0.070 - - 0 - -2.78%
2017-01-26 0 0.072 0.068 0.072 0.064 0.075 23,740,000 1,567,164 0.0660 0.072 0.068 0.072 0.064 0.075 23,740,000 0.0660 5.88%
2017-01-25 0 0.068 0.068 0.069 0.068 0.070 2,348,533 161,951 0.0690 0.068 0.068 0.069 0.068 0.070 2,348,533 0.0690 -4.23%
2017-01-24 0 0.071 0.070 0.071 0.068 0.071 1,216,000 84,020 0.0691 0.071 0.070 0.071 0.068 0.071 1,216,000 0.0691 1.43%
2017-01-23 0 0.070 0.069 0.070 0.069 0.071 1,016,000 70,124 0.0690 0.070 0.069 0.070 0.069 0.071 1,016,000 0.0690 1.45%
2017-01-20 0 0.069 0.069 0.071 0.069 0.071 1,484,000 103,404 0.0697 0.069 0.069 0.071 0.069 0.071 1,484,000 0.0697 -2.82%
2017-01-19 0 0.071 0.070 0.071 0.070 0.072 4,240,000 300,864 0.0710 0.071 0.070 0.071 0.070 0.072 4,240,000 0.0710 -5.33%
2017-01-18 0 0.075 0.072 0.075 0.068 0.077 6,056,000 437,040 0.0722 0.075 0.072 0.075 0.068 0.077 6,056,000 0.0722 4.17%
2017-01-17 0 0.072 0.071 0.072 0.071 0.078 6,164,000 446,780 0.0725 0.072 0.071 0.072 0.071 0.078 6,164,000 0.0725 -4.00%
2017-01-16 0 0.075 0.074 0.075 0.074 0.078 5,945,203 447,478 0.0753 0.075 0.074 0.075 0.074 0.078 5,945,203 0.0753 -6.25%
2017-01-13 0 0.080 0.078 0.083 0.078 0.085 9,284,000 746,292 0.0804 0.080 0.078 0.083 0.078 0.085 9,284,000 0.0804 -2.44%
2017-01-12 0 0.082 0.082 0.083 0.074 0.084 16,176,000 1,249,256 0.0772 0.082 0.082 0.083 0.074 0.084 16,176,000 0.0772 5.13%
2017-01-11 0 0.078 0.078 0.079 0.073 0.084 13,728,000 1,079,412 0.0786 0.078 0.078 0.079 0.073 0.084 13,728,000 0.0786 -2.50%
2017-01-10 0 0.080 0.079 0.080 0.076 0.083 9,572,000 755,836 0.0790 0.080 0.079 0.080 0.076 0.083 9,572,000 0.0790 -3.61%
2017-01-09 0 0.083 0.080 0.083 0.075 0.090 32,720,000 2,743,452 0.0838 0.083 0.080 0.083 0.075 0.090 32,720,000 0.0838 3.75%
2017-01-06 0 0.080 0.078 0.079 0.062 0.090 95,078,933 7,348,972 0.0773 0.080 0.078 0.079 0.062 0.090 95,078,933 0.0773 25.00%
2017-01-05 0 0.064 0.064 0.065 0.048 0.070 62,497,466 3,770,054 0.0603 0.064 0.064 0.065 0.048 0.070 62,497,466 0.0603 23.08%
2017-01-04 0 0.052 0.050 0.052 0.049 0.054 6,140,000 311,112 0.0507 0.052 0.050 0.052 0.049 0.054 6,140,000 0.0507 6.12%
2017-01-03 0 0.049 0.049 0.050 0.045 0.052 13,192,000 646,548 0.0490 0.049 0.049 0.050 0.045 0.052 13,192,000 0.0490 6.52%
2016-12-30 0 0.046 0.046 0.047 0.046 0.048 1,364,000 63,500 0.0466 0.046 0.046 0.047 0.046 0.048 1,364,000 0.0466 0.00%
2016-12-29 0 0.046 0.045 0.047 0.043 0.047 3,504,000 159,812 0.0456 0.046 0.045 0.047 0.043 0.047 3,504,000 0.0456 4.55%
2016-12-28 0 0.044 0.043 0.045 0.041 0.048 10,621,333 457,225 0.0430 0.044 0.043 0.045 0.041 0.048 10,621,333 0.0430 -6.38%
2016-12-23 0 0.047 0.047 0.048 0.045 0.050 3,332,000 153,332 0.0460 0.047 0.047 0.048 0.045 0.050 3,332,000 0.0460 -2.08%
2016-12-22 0 0.048 0.046 0.048 0.045 0.048 5,768,000 270,772 0.0469 0.048 0.046 0.048 0.045 0.048 5,768,000 0.0469 4.35%
2016-12-21 0 0.046 0.046 0.048 0.046 0.048 3,016,266 139,138 0.0461 0.046 0.046 0.048 0.046 0.048 3,016,266 0.0461 -4.17%
2016-12-20 0 0.048 0.047 0.048 0.045 0.054 9,677,333 468,434 0.0484 0.048 0.047 0.048 0.045 0.054 9,677,333 0.0484 4.35%
2016-12-19 0 0.046 0.045 0.046 0.043 0.050 17,268,000 780,444 0.0452 0.046 0.045 0.046 0.043 0.050 17,268,000 0.0452 2.22%
2016-12-16 0 0.045 0.044 0.045 0.044 0.047 29,720,000 1,317,504 0.0443 0.045 0.044 0.045 0.044 0.047 29,720,000 0.0443 0.00%
2016-12-15 0 0.045 0.044 0.045 0.042 0.052 69,723,333 3,138,953 0.0450 0.045 0.044 0.045 0.042 0.052 69,723,333 0.0450 -16.67%
2016-12-14 0 0.054 0.054 0.055 0.054 0.055 2,428,000 132,784 0.0547 0.054 0.054 0.055 0.054 0.055 2,428,000 0.0547 0.00%
2016-12-13 0 0.054 0.053 0.054 0.053 0.054 1,584,000 85,224 0.0538 0.054 0.053 0.054 0.053 0.054 1,584,000 0.0538 3.85%
2016-12-12 0 0.052 0.052 0.053 0.052 0.055 1,348,000 71,144 0.0528 0.052 0.052 0.053 0.052 0.055 1,348,000 0.0528 -3.70%
2016-12-09 0 0.054 0.053 0.055 0.053 0.056 9,628,000 516,496 0.0536 0.054 0.053 0.055 0.053 0.056 9,628,000 0.0536 -1.82%
2016-12-08 0 0.055 0.055 0.056 0.053 0.058 10,100,133 551,718 0.0546 0.055 0.055 0.056 0.053 0.058 10,100,133 0.0546 -1.79%
2016-12-07 0 0.056 0.056 0.057 0.055 0.058 5,558,933 315,896 0.0568 0.056 0.056 0.057 0.055 0.058 5,558,933 0.0568 -3.45%
2016-12-06 0 0.058 0.057 0.058 0.055 0.059 2,460,667 140,378 0.0570 0.058 0.057 0.058 0.055 0.059 2,460,667 0.0570 0.00%
2016-12-05 0 0.058 0.056 0.058 0.053 0.061 16,616,000 955,040 0.0575 0.058 0.056 0.058 0.053 0.061 16,616,000 0.0575 3.57%
2016-12-02 0 0.056 0.056 0.057 0.055 0.058 3,088,533 170,788 0.0553 0.056 0.056 0.057 0.055 0.058 3,088,533 0.0553 -1.75%
2016-12-01 0 0.057 0.057 0.059 0.057 0.060 5,180,000 299,708 0.0579 0.057 0.057 0.059 0.057 0.060 5,180,000 0.0579 -1.72%
2016-11-30 0 0.058 0.058 0.059 0.054 0.062 13,228,000 773,408 0.0585 0.058 0.058 0.059 0.054 0.062 13,228,000 0.0585 5.45%
2016-11-29 0 0.055 0.054 0.056 0.054 0.056 9,436,000 520,468 0.0552 0.055 0.054 0.056 0.054 0.056 9,436,000 0.0552 -1.79%
2016-11-28 0 0.056 0.055 0.056 0.052 0.057 19,952,000 1,080,864 0.0542 0.056 0.055 0.056 0.052 0.057 19,952,000 0.0542 7.69%
2016-11-25 0 0.052 0.051 0.052 0.047 0.060 99,676,000 5,093,820 0.0511 0.052 0.051 0.052 0.047 0.060 99,676,000 0.0511 -13.33%
2016-11-24 0 0.060 0.060 0.061 0.059 0.064 32,736,000 1,961,984 0.0599 0.060 0.060 0.061 0.059 0.064 32,736,000 0.0599 -6.25%
2016-11-23 0 0.064 0.063 0.064 0.059 0.065 16,792,000 1,039,024 0.0619 0.064 0.063 0.064 0.059 0.065 16,792,000 0.0619 6.67%
2016-11-22 0 0.060 0.059 0.060 0.059 0.070 74,260,933 4,554,301 0.0613 0.060 0.059 0.060 0.059 0.070 74,260,933 0.0613 -14.29%
2016-11-21 0 0.070 0.069 0.071 0.069 0.088 153,956,933 11,757,060 0.0764 0.070 0.069 0.071 0.069 0.088 153,956,933 0.0764 -20.45%
2016-11-18 0 0.088 0.088 0.090 0.088 0.093 23,561,000 2,114,481 0.0897 0.088 0.088 0.090 0.088 0.093 23,561,000 0.0897 -3.30%
2016-11-17 0 0.091 0.091 0.092 0.085 0.099 62,920,267 5,764,462 0.0916 0.091 0.091 0.092 0.085 0.099 62,920,267 0.0916 -8.08%
2016-11-16 0 0.099 0.098 0.099 0.091 0.108 54,572,000 5,303,740 0.0972 0.099 0.098 0.099 0.091 0.108 54,572,000 0.0972 3.12%
2016-11-15 0 0.096 0.096 0.098 0.094 0.103 16,356,000 1,574,588 0.0963 0.096 0.096 0.098 0.094 0.103 16,356,000 0.0963 0.00%
2016-11-14 0 0.096 0.095 0.099 0.094 0.110 25,648,000 2,566,264 0.1001 0.096 0.095 0.099 0.094 0.110 25,648,000 0.1001 -3.03%
2016-11-11 0 0.099 0.097 0.099 0.096 0.100 928,000 90,424 0.0974 0.099 0.097 0.099 0.096 0.100 928,000 0.0974 0.00%
2016-11-10 0 0.099 0.097 0.099 0.097 0.099 1,614,667 157,456 0.0975 0.099 0.097 0.099 0.097 0.099 1,614,667 0.0975 1.02%
2016-11-09 0 0.098 0.095 0.098 0.094 0.099 3,720,000 358,152 0.0963 0.098 0.095 0.098 0.094 0.099 3,720,000 0.0963 2.08%
2016-11-08 0 0.096 0.096 0.099 0.096 0.099 2,064,000 202,740 0.0982 0.096 0.096 0.099 0.096 0.099 2,064,000 0.0982 -1.03%
2016-11-07 0 0.097 0.096 0.100 0.096 0.103 3,840,000 376,828 0.0981 0.097 0.096 0.100 0.096 0.103 3,840,000 0.0981 -3.00%
2016-11-04 0 0.100 0.103 0.104 0.090 0.110 41,900,000 4,133,488 0.0987 0.100 0.103 0.104 0.090 0.110 41,900,000 0.0987 8.70%
2016-11-03 0 0.092 0.091 0.092 0.089 0.094 8,096,000 737,616 0.0911 0.092 0.091 0.092 0.089 0.094 8,096,000 0.0911 0.00%
2016-11-02 0 0.092 0.091 0.094 0.091 0.102 14,146,400 1,343,862 0.0950 0.092 0.091 0.094 0.091 0.102 14,146,400 0.0950 -5.15%
2016-11-01 0 0.097 0.097 0.098 0.095 0.104 47,468,000 4,627,076 0.0975 0.097 0.097 0.098 0.095 0.104 47,468,000 0.0975 -3.00%
2016-10-31 0 0.100 0.098 0.100 0.093 0.105 15,756,000 1,543,380 0.0980 0.100 0.098 0.100 0.093 0.105 15,756,000 0.0980 3.09%
2016-10-28 0 0.097 0.095 0.097 0.089 0.105 22,304,000 2,142,724 0.0961 0.097 0.095 0.097 0.089 0.105 22,304,000 0.0961 5.43%
2016-10-27 0 0.092 0.090 0.092 0.090 0.094 984,133 89,362 0.0908 0.092 0.090 0.092 0.090 0.094 984,133 0.0908 2.22%
2016-10-26 0 0.090 0.090 0.094 0.090 0.092 764,000 69,400 0.0908 0.090 0.090 0.094 0.090 0.092 764,000 0.0908 -5.26%
2016-10-25 0 0.095 0.091 0.095 0.091 0.095 2,224,000 207,892 0.0935 0.095 0.091 0.095 0.091 0.095 2,224,000 0.0935 2.15%
2016-10-24 0 0.093 0.092 0.095 0.093 0.097 3,348,000 320,024 0.0956 0.093 0.092 0.095 0.093 0.097 3,348,000 0.0956 -3.12%
2016-10-20 0 0.096 0.095 0.096 0.094 0.096 1,536,000 145,084 0.0945 0.096 0.095 0.096 0.094 0.096 1,536,000 0.0945 2.13%
2016-10-19 0 0.094 0.093 0.094 0.092 0.094 2,688,000 250,008 0.0930 0.094 0.093 0.094 0.092 0.094 2,688,000 0.0930 4.44%
2016-10-18 0 0.090 0.090 0.091 0.090 0.098 5,984,000 552,188 0.0923 0.090 0.090 0.091 0.090 0.098 5,984,000 0.0923 -1.10%
2016-10-17 0 0.091 0.092 0.093 0.087 0.097 13,674,000 1,252,066 0.0916 0.091 0.092 0.093 0.087 0.097 13,674,000 0.0916 4.60%
2016-10-14 0 0.087 0.086 0.087 0.084 0.100 146,836,000 12,643,944 0.0861 0.087 0.086 0.087 0.084 0.100 146,836,000 0.0861 1.16%
2016-10-13 0 0.086 0.086 0.088 0.085 0.093 32,837,867 2,855,524 0.0870 0.086 0.086 0.088 0.085 0.093 32,837,867 0.0870 -7.53%
2016-10-12 0 0.093 0.092 0.093 0.089 0.093 15,529,200 1,411,974 0.0909 0.093 0.092 0.093 0.089 0.093 15,529,200 0.0909 -1.06%
2016-10-11 0 0.094 0.094 0.096 0.094 0.097 1,000,800 95,258 0.0952 0.094 0.094 0.096 0.094 0.097 1,000,800 0.0952 -1.05%
2016-10-07 0 0.095 0.094 0.095 0.094 0.100 70,504,533 6,999,195 0.0993 0.095 0.094 0.095 0.094 0.100 70,504,533 0.0993 -2.06%
2016-10-06 0 0.097 0.096 0.097 0.096 0.098 3,340,000 323,852 0.0970 0.097 0.096 0.097 0.096 0.098 3,340,000 0.0970 1.04%
2016-10-05 0 0.096 0.094 0.096 0.094 0.097 1,661,333 157,239 0.0946 0.096 0.094 0.096 0.094 0.097 1,661,333 0.0946 0.00%
2016-10-04 0 0.096 0.093 0.096 0.094 0.097 2,397,200 228,747 0.0954 0.096 0.093 0.096 0.094 0.097 2,397,200 0.0954 0.00%
2016-10-03 0 0.096 0.094 0.096 0.094 0.097 3,072,000 292,620 0.0953 0.096 0.094 0.096 0.094 0.097 3,072,000 0.0953 3.23%
2016-09-30 0 0.093 0.095 0.098 0.092 0.103 19,120,000 1,828,792 0.0956 0.093 0.095 0.098 0.092 0.103 19,120,000 0.0956 -4.12%
2016-09-29 0 0.097 0.098 0.100 0.097 0.102 7,464,000 740,072 0.0992 0.097 0.098 0.100 0.097 0.102 7,464,000 0.0992 -5.83%
2016-09-28 0 0.103 0.102 0.103 0.100 0.105 2,484,000 251,740 0.1013 0.103 0.102 0.103 0.100 0.105 2,484,000 0.1013 1.98%
2016-09-27 0 0.101 0.101 0.102 0.099 0.103 836,000 84,572 0.1012 0.101 0.101 0.102 0.099 0.103 836,000 0.1012 -0.98%
2016-09-26 0 0.102 0.100 0.101 0.099 0.102 1,320,801 131,796 0.0998 0.102 0.100 0.101 0.099 0.102 1,320,801 0.0998 0.99%
2016-09-23 0 0.101 0.100 0.101 0.101 0.106 6,064,666 628,735 0.1037 0.101 0.100 0.101 0.101 0.106 6,064,666 0.1037 0.00%
2016-09-22 0 0.101 0.101 0.103 0.101 0.109 7,116,000 734,080 0.1032 0.101 0.101 0.103 0.101 0.109 7,116,000 0.1032 -0.98%
2016-09-21 0 0.102 0.101 0.104 0.095 0.103 5,414,399 537,498 0.0993 0.102 0.101 0.104 0.095 0.103 5,414,399 0.0993 2.00%
2016-09-20 0 0.100 0.099 0.101 0.098 0.103 18,040,000 1,802,456 0.0999 0.100 0.099 0.101 0.098 0.103 18,040,000 0.0999 -2.91%
2016-09-19 0 0.103 0.103 0.105 0.103 0.106 3,656,000 381,444 0.1043 0.103 0.103 0.105 0.103 0.106 3,656,000 0.1043 0.98%
2016-09-15 0 0.102 0.102 0.103 0.102 0.114 12,437,400 1,296,952 0.1043 0.102 0.102 0.103 0.102 0.114 12,437,400 0.1043 -2.86%
2016-09-14 0 0.105 0.105 0.108 0.102 0.119 5,700,000 615,944 0.1081 0.105 0.105 0.108 0.102 0.119 5,700,000 0.1081 -0.94%
2016-09-13 0 0.106 0.101 0.106 0.100 0.108 14,644,000 1,513,288 0.1033 0.106 0.101 0.106 0.100 0.108 14,644,000 0.1033 0.00%
2016-09-12 0 0.106 0.106 0.109 0.105 0.109 2,712,000 288,708 0.1065 0.106 0.106 0.109 0.105 0.109 2,712,000 0.1065 -2.75%
2016-09-09 0 0.109 0.109 0.111 0.108 0.112 13,440,800 1,457,356 0.1084 0.109 0.109 0.111 0.108 0.112 13,440,800 0.1084 -0.91%
2016-09-08 0 0.110 0.109 0.110 0.108 0.115 9,520,000 1,041,680 0.1094 0.110 0.109 0.110 0.108 0.115 9,520,000 0.1094 1.85%
2016-09-07 0 0.108 0.108 0.109 0.106 0.120 31,816,266 3,532,301 0.1110 0.108 0.108 0.109 0.106 0.120 31,816,266 0.1110 -7.69%
2016-09-06 0 0.117 0.117 0.118 0.100 0.126 45,692,000 5,103,720 0.1117 0.117 0.117 0.118 0.100 0.126 45,692,000 0.1117 6.36%
2016-09-05 0 0.110 0.106 0.107 0.095 0.114 24,048,000 2,516,344 0.1046 0.110 0.106 0.107 0.095 0.114 24,048,000 0.1046 13.40%
2016-09-02 0 0.097 0.097 0.098 0.092 0.097 12,468,000 1,186,604 0.0952 0.097 0.097 0.098 0.092 0.097 12,468,000 0.0952 3.19%
2016-09-01 0 0.094 0.095 0.096 0.094 0.099 5,468,000 525,532 0.0961 0.094 0.095 0.096 0.094 0.099 5,468,000 0.0961 -2.08%
2016-08-31 0 0.096 0.094 0.096 0.092 0.100 19,508,266 1,865,239 0.0956 0.096 0.094 0.096 0.092 0.100 19,508,266 0.0956 -1.03%
2016-08-30 0 0.097 0.095 0.097 0.095 0.097 1,764,000 168,948 0.0958 0.097 0.095 0.097 0.095 0.097 1,764,000 0.0958 0.00%
2016-08-29 0 0.097 0.096 0.099 0.094 0.107 88,488,000 8,628,672 0.0975 0.097 0.096 0.099 0.094 0.107 88,488,000 0.0975 -9.35%
2016-08-26 0 0.107 0.106 0.107 0.086 0.110 138,778,666 12,824,315 0.0924 0.107 0.106 0.107 0.086 0.110 138,778,666 0.0924 17.58%
2016-08-25 0 0.091 0.091 0.093 0.090 0.098 11,552,000 1,079,624 0.0935 0.091 0.091 0.093 0.090 0.098 11,552,000 0.0935 -7.14%
2016-08-24 0 0.098 0.097 0.098 0.096 0.098 1,584,000 153,088 0.0966 0.098 0.097 0.098 0.096 0.098 1,584,000 0.0966 0.00%
2016-08-23 0 0.098 0.096 0.100 0.096 0.099 832,000 81,444 0.0979 0.098 0.096 0.100 0.096 0.099 832,000 0.0979 -1.01%
2016-08-22 0 0.099 0.099 0.100 0.098 0.101 2,652,000 262,780 0.0991 0.099 0.099 0.100 0.098 0.101 2,652,000 0.0991 -1.00%
2016-08-19 0 0.100 0.100 0.101 0.099 0.108 118,332,000 11,965,704 0.1011 0.100 0.100 0.101 0.099 0.108 118,332,000 0.1011 -1.96%
2016-08-18 0 0.102 0.102 0.103 0.094 0.110 27,968,000 2,772,284 0.0991 0.102 0.102 0.103 0.094 0.110 27,968,000 0.0991 5.15%
2016-08-17 0 0.097 0.096 0.097 0.095 0.099 12,136,666 1,176,275 0.0969 0.097 0.096 0.097 0.095 0.099 12,136,666 0.0969 1.04%
2016-08-16 0 0.096 0.096 0.097 0.092 0.098 143,664,000 13,792,404 0.0960 0.096 0.096 0.097 0.092 0.098 143,664,000 0.0960 0.00%
2016-08-15 0 0.096 0.096 0.097 0.096 0.102 37,496,266 3,644,493 0.0972 0.096 0.096 0.097 0.096 0.102 37,496,266 0.0972 -5.88%
2016-08-12 0 0.102 0.100 0.102 0.099 0.104 48,588,000 4,919,036 0.1012 0.102 0.100 0.102 0.099 0.104 48,588,000 0.1012 -0.97%
2016-08-11 0 0.103 0.103 0.104 0.100 0.107 11,128,533 1,133,838 0.1019 0.103 0.103 0.104 0.100 0.107 11,128,533 0.1019 -3.74%
2016-08-10 0 0.107 0.106 0.107 0.100 0.109 14,572,000 1,507,900 0.1035 0.107 0.106 0.107 0.100 0.109 14,572,000 0.1035 1.90%
2016-08-09 0 0.105 0.104 0.105 0.102 0.107 5,908,266 614,261 0.1040 0.105 0.104 0.105 0.102 0.107 5,908,266 0.1040 0.00%
2016-08-08 0 0.105 0.105 0.106 0.104 0.108 3,260,266 344,077 0.1055 0.105 0.105 0.106 0.104 0.108 3,260,266 0.1055 -0.94%
2016-08-05 0 0.106 0.105 0.106 0.105 0.108 5,830,000 613,472 0.1052 0.106 0.105 0.106 0.105 0.108 5,830,000 0.1052 -0.93%
2016-08-04 0 0.107 0.107 0.109 0.103 0.109 18,986,933 2,010,265 0.1059 0.107 0.107 0.109 0.103 0.109 18,986,933 0.1059 -1.83%
2016-08-03 0 0.109 0.107 0.109 0.104 0.109 5,380,000 567,476 0.1055 0.109 0.107 0.109 0.104 0.109 5,380,000 0.1055 0.00%
2016-08-01 0 0.109 0.107 0.109 0.103 0.109 12,836,000 1,365,376 0.1064 0.109 0.107 0.109 0.103 0.109 12,836,000 0.1064 0.93%
2016-07-29 0 0.108 0.107 0.108 0.106 0.113 4,016,000 432,324 0.1077 0.108 0.107 0.108 0.106 0.113 4,016,000 0.1077 -4.42%
2016-07-28 0 0.113 0.111 0.113 0.111 0.114 4,596,000 520,992 0.1134 0.113 0.111 0.113 0.111 0.114 4,596,000 0.1134 0.89%
2016-07-27 0 0.112 0.112 0.113 0.106 0.113 6,808,000 750,852 0.1103 0.112 0.112 0.113 0.106 0.113 6,808,000 0.1103 1.82%
2016-07-26 0 0.110 0.110 0.111 0.105 0.110 7,490,800 815,976 0.1089 0.110 0.110 0.111 0.105 0.110 7,490,800 0.1089 0.00%
2016-07-25 0 0.110 0.109 0.110 0.100 0.110 29,360,266 3,121,414 0.1063 0.110 0.109 0.110 0.100 0.110 29,360,266 0.1063 4.76%
2016-07-22 0 0.105 0.104 0.105 0.095 0.107 148,240,000 15,307,212 0.1033 0.105 0.104 0.105 0.095 0.107 148,240,000 0.1033 0.00%
2016-07-21 0 0.105 0.104 0.105 0.103 0.114 509,080,266 54,480,249 0.1070 0.105 0.104 0.105 0.103 0.114 509,080,266 0.1070 -5.41%
2016-07-20 0 0.111 0.110 0.113 0.106 0.115 25,476,000 2,793,756 0.1097 0.111 0.110 0.113 0.106 0.115 25,476,000 0.1097 0.91%
2016-07-19 0 0.110 0.106 0.109 0.103 0.113 12,762,000 1,366,312 0.1071 0.110 0.106 0.109 0.103 0.113 12,762,000 0.1071 3.77%
2016-07-18 0 0.106 0.107 0.108 0.100 0.110 116,752,933 11,754,654 0.1007 0.106 0.107 0.108 0.100 0.110 116,752,933 0.1007 0.00%
2016-07-15 0 0.106 0.106 0.107 0.097 0.112 54,140,000 5,603,244 0.1035 0.106 0.106 0.107 0.097 0.112 54,140,000 0.1035 6.00%
2016-07-14 0 0.100 0.099 0.100 0.098 0.120 267,412,266 27,251,003 0.1019 0.100 0.099 0.100 0.098 0.120 267,412,266 0.1019 -13.04%
2016-07-13 0 0.115 0.114 0.116 0.112 0.119 7,806,933 905,969 0.1160 0.115 0.114 0.116 0.112 0.119 7,806,933 0.1160 -0.86%
2016-07-12 0 0.116 0.114 0.117 0.114 0.120 12,724,000 1,484,804 0.1167 0.116 0.114 0.117 0.114 0.120 12,724,000 0.1167 5.45%
2016-07-11 0 0.110 0.110 0.112 0.101 0.117 9,204,000 1,016,980 0.1105 0.110 0.110 0.112 0.101 0.117 9,204,000 0.1105 -1.79%
2016-07-08 0 0.112 0.111 0.114 0.109 0.115 1,248,000 140,564 0.1126 0.112 0.111 0.114 0.109 0.115 1,248,000 0.1126 -1.75%
2016-07-07 0 0.114 0.113 0.115 0.113 0.115 1,240,000 141,768 0.1143 0.114 0.113 0.115 0.113 0.115 1,240,000 0.1143 -0.87%
2016-07-06 0 0.115 0.114 0.115 0.106 0.115 4,200,000 454,824 0.1083 0.115 0.114 0.115 0.106 0.115 4,200,000 0.1083 2.68%
2016-07-05 0 0.112 0.110 0.114 0.110 0.115 18,932,000 2,131,328 0.1126 0.112 0.110 0.114 0.110 0.115 18,932,000 0.1126 -5.08%
2016-07-04 0 0.118 0.115 0.118 0.105 0.130 33,258,666 3,790,155 0.1140 0.118 0.115 0.118 0.105 0.130 33,258,666 0.1140 -9.92%
2016-06-30 0 0.131 0.131 0.133 0.125 0.138 176,224,000 22,920,728 0.1301 0.131 0.131 0.133 0.125 0.138 176,224,000 0.1301 -5.07%
2016-06-29 0 0.138 0.136 0.138 0.134 0.140 6,008,000 821,836 0.1368 0.138 0.136 0.138 0.134 0.140 6,008,000 0.1368 -1.43%
2016-06-28 0 0.140 0.135 0.140 0.132 0.141 4,220,266 572,689 0.1357 0.140 0.135 0.140 0.132 0.141 4,220,266 0.1357 0.72%
2016-06-27 0 0.139 0.135 0.139 0.135 0.145 4,888,000 682,832 0.1397 0.139 0.135 0.139 0.135 0.145 4,888,000 0.1397 -0.71%
2016-06-24 0 0.140 0.139 0.143 0.136 0.148 15,816,000 2,204,004 0.1394 0.140 0.139 0.143 0.136 0.148 15,816,000 0.1394 -2.10%
2016-06-23 0 0.143 0.141 0.143 0.141 0.146 1,208,000 172,088 0.1425 0.143 0.141 0.143 0.141 0.146 1,208,000 0.1425 1.42%
2016-06-22 0 0.141 0.141 0.143 0.141 0.148 5,224,000 745,000 0.1426 0.141 0.141 0.143 0.141 0.148 5,224,000 0.1426 -3.42%
2016-06-21 0 0.146 0.144 0.146 0.142 0.152 3,092,000 458,416 0.1483 0.146 0.144 0.146 0.142 0.152 3,092,000 0.1483 0.69%
2016-06-20 0 0.145 0.142 0.145 0.140 0.145 6,124,000 865,336 0.1413 0.145 0.142 0.145 0.140 0.145 6,124,000 0.1413 -0.68%
2016-06-17 0 0.146 0.144 0.146 0.143 0.148 4,815,996 697,843 0.1449 0.146 0.144 0.146 0.143 0.148 4,815,996 0.1449 0.00%
2016-06-16 0 0.146 0.146 0.149 0.146 0.153 2,088,000 306,820 0.1469 0.146 0.146 0.149 0.146 0.153 2,088,000 0.1469 -2.67%
2016-06-15 0 0.150 0.148 0.150 0.146 0.156 7,748,000 1,152,344 0.1487 0.150 0.148 0.150 0.146 0.156 7,748,000 0.1487 -0.66%
2016-06-14 0 0.151 0.147 0.151 0.144 0.153 3,056,000 446,628 0.1461 0.151 0.147 0.151 0.144 0.153 3,056,000 0.1461 0.67%
2016-06-13 0 0.150 0.147 0.150 0.144 0.154 2,688,000 396,624 0.1476 0.150 0.147 0.150 0.144 0.154 2,688,000 0.1476 0.00%
2016-06-10 0 0.150 0.148 0.151 0.148 0.156 2,295,333 344,099 0.1499 0.150 0.148 0.151 0.148 0.156 2,295,333 0.1499 -1.96%
2016-06-08 0 0.153 0.149 0.153 0.148 0.156 4,456,000 676,392 0.1518 0.153 0.149 0.153 0.148 0.156 4,456,000 0.1518 2.68%
2016-06-07 0 0.149 0.149 0.150 0.145 0.151 7,124,000 1,055,080 0.1481 0.149 0.149 0.150 0.145 0.151 7,124,000 0.1481 0.68%
2016-06-06 0 0.148 0.147 0.149 0.147 0.154 2,840,533 423,357 0.1490 0.148 0.147 0.149 0.147 0.154 2,840,533 0.1490 -0.67%
2016-06-03 0 0.149 0.147 0.149 0.147 0.162 19,076,000 2,934,096 0.1538 0.149 0.147 0.149 0.147 0.162 19,076,000 0.1538 0.00%
2016-06-02 0 0.149 0.146 0.150 0.146 0.159 14,092,000 2,125,700 0.1508 0.149 0.146 0.150 0.146 0.159 14,092,000 0.1508 -3.87%
2016-06-01 0 0.155 0.152 0.155 0.140 0.175 69,340,000 10,589,300 0.1527 0.155 0.152 0.155 0.140 0.175 69,340,000 0.1527 4.73%
2016-05-31 0 0.148 0.148 0.149 0.145 0.158 19,232,000 2,854,908 0.1484 0.148 0.148 0.149 0.145 0.158 19,232,000 0.1484 -1.99%
2016-05-30 0 0.151 0.148 0.151 0.145 0.160 13,860,533 2,103,210 0.1517 0.151 0.148 0.151 0.145 0.160 13,860,533 0.1517 -4.43%
2016-05-27 0 0.158 0.155 0.158 0.154 0.163 7,616,000 1,194,864 0.1569 0.158 0.155 0.158 0.154 0.163 7,616,000 0.1569 2.60%
2016-05-26 0 0.154 0.152 0.154 0.151 0.169 14,900,000 2,311,772 0.1552 0.154 0.152 0.154 0.151 0.169 14,900,000 0.1552 -1.28%
2016-05-25 0 0.156 0.156 0.158 0.153 0.162 78,868,000 12,290,796 0.1558 0.156 0.156 0.158 0.153 0.162 78,868,000 0.1558 -4.88%
2016-05-24 0 0.164 0.160 0.165 0.158 0.168 11,700,000 1,884,016 0.1610 0.164 0.160 0.165 0.158 0.168 11,700,000 0.1610 2.50%
2016-05-23 0 0.160 0.160 0.161 0.155 0.162 9,036,000 1,428,988 0.1581 0.160 0.160 0.161 0.155 0.162 9,036,000 0.1581 0.63%
2016-05-20 0 0.159 0.156 0.159 0.143 0.165 33,436,000 5,092,792 0.1523 0.159 0.156 0.159 0.143 0.165 33,436,000 0.1523 1.27%
2016-05-19 0 0.157 0.152 0.157 0.152 0.192 81,616,000 13,525,112 0.1657 0.157 0.152 0.157 0.152 0.192 81,616,000 0.1657 -19.90%
2016-05-18 0 0.196 0.193 0.196 0.189 0.198 41,640,000 7,956,124 0.1911 0.196 0.193 0.196 0.189 0.198 41,640,000 0.1911 -1.01%
2016-05-17 0 0.198 0.197 0.198 0.196 0.199 2,632,000 519,780 0.1975 0.198 0.197 0.198 0.196 0.199 2,632,000 0.1975 -0.50%
2016-05-16 0 0.199 0.196 0.199 0.195 0.200 5,064,000 997,288 0.1969 0.199 0.196 0.199 0.195 0.200 5,064,000 0.1969 0.00%
2016-05-13 0 0.199 0.197 0.199 0.196 0.204 11,324,000 2,249,800 0.1987 0.199 0.197 0.199 0.196 0.204 11,324,000 0.1987 -0.50%
2016-05-12 0 0.200 0.197 0.200 0.198 0.201 1,772,000 352,504 0.1989 0.200 0.197 0.200 0.198 0.201 1,772,000 0.1989 0.00%
2016-05-11 0 0.200 0.199 0.200 0.199 0.201 18,536,000 3,696,196 0.1994 0.200 0.199 0.200 0.199 0.201 18,536,000 0.1994 0.50%
2016-05-10 0 0.199 0.197 0.198 0.197 0.209 33,760,000 6,866,952 0.2034 0.199 0.197 0.198 0.197 0.209 33,760,000 0.2034 -0.50%
2016-05-09 0 0.200 0.199 0.200 0.195 0.206 268,452,000 54,159,400 0.2017 0.200 0.199 0.200 0.195 0.206 268,452,000 0.2017 -0.50%
2016-05-06 0 0.201 0.201 0.203 0.201 0.210 219,569,066 45,400,742 0.2068 0.201 0.201 0.203 0.201 0.210 219,569,066 0.2068 -0.99%
2016-05-05 0 0.203 0.203 0.205 0.195 0.214 51,965,066 10,423,641 0.2006 0.203 0.203 0.205 0.195 0.214 51,965,066 0.2006 2.53%
2016-05-04 0 0.198 0.195 0.198 0.190 0.202 67,263,933 13,217,038 0.1965 0.198 0.195 0.198 0.190 0.202 67,263,933 0.1965 0.51%
2016-05-03 0 0.197 0.197 0.198 0.197 0.215 95,545,600 19,701,732 0.2062 0.197 0.197 0.198 0.197 0.215 95,545,600 0.2062 -6.64%
2016-04-29 0 0.211 0.210 0.211 0.205 0.225 59,380,000 12,703,956 0.2139 0.211 0.210 0.211 0.205 0.225 59,380,000 0.2139 0.00%
2016-04-28 0 0.211 0.211 0.212 0.201 0.228 113,867,182 24,912,129 0.2188 0.211 0.211 0.212 0.201 0.228 113,867,182 0.2188 -3.21%
2016-04-27 0 0.218 0.216 0.218 0.216 0.234 240,180,000 53,562,308 0.2230 0.218 0.216 0.218 0.216 0.234 240,180,000 0.2230 -5.22%
2016-04-26 0 0.230 0.230 0.231 0.226 0.233 34,844,000 7,969,328 0.2287 0.230 0.230 0.231 0.226 0.233 34,844,000 0.2287 -0.86%
2016-04-25 0 0.232 0.232 0.233 0.228 0.240 95,753,733 22,223,901 0.2321 0.232 0.232 0.233 0.228 0.240 95,753,733 0.2321 -1.69%
2016-04-22 0 0.236 0.230 0.235 0.221 0.240 176,728,000 40,338,068 0.2282 0.236 0.230 0.235 0.221 0.240 176,728,000 0.2282 3.51%
2016-04-21 0 0.228 0.228 0.229 0.220 0.239 56,468,000 12,968,544 0.2297 0.228 0.228 0.229 0.220 0.239 56,468,000 0.2297 -2.56%
2016-04-20 0 0.234 0.233 0.234 0.231 0.249 110,559,600 26,263,531 0.2376 0.234 0.233 0.234 0.231 0.249 110,559,600 0.2376 -2.09%
2016-04-19 0 0.239 0.241 0.242 0.234 0.245 137,196,000 32,690,816 0.2383 0.239 0.241 0.242 0.234 0.245 137,196,000 0.2383 -0.83%
2016-04-18 0 0.241 0.241 0.242 0.233 0.242 62,216,800 14,826,516 0.2383 0.241 0.241 0.242 0.233 0.242 62,216,800 0.2383 -0.41%
2016-04-15 0 0.242 0.242 0.244 0.232 0.249 151,710,400 35,695,456 0.2353 0.242 0.242 0.244 0.232 0.249 151,710,400 0.2353 -0.41%
2016-04-14 0 0.243 0.243 0.244 0.226 0.250 445,533,333 105,110,079 0.2359 0.243 0.243 0.244 0.226 0.250 445,533,333 0.2359 -0.82%
2016-04-13 0 0.245 0.246 0.247 0.244 0.255 495,788,000 123,909,540 0.2499 0.245 0.246 0.247 0.244 0.255 495,788,000 0.2499 -1.61%
2016-04-12 0 0.249 0.249 0.250 0.243 0.255 20,484,400 5,106,266 0.2493 0.249 0.249 0.250 0.243 0.255 20,484,400 0.2493 1.22%
2016-04-11 0 0.246 0.246 0.248 0.240 0.249 25,956,000 6,334,636 0.2441 0.246 0.246 0.248 0.240 0.249 25,956,000 0.2441 -0.40%
2016-04-08 0 0.247 0.247 0.249 0.246 0.250 15,153,067 3,761,460 0.2482 0.247 0.247 0.249 0.246 0.250 15,153,067 0.2482 -0.80%
2016-04-07 0 0.249 0.248 0.250 0.247 0.255 9,867,466 2,467,023 0.2500 0.249 0.248 0.250 0.247 0.255 9,867,466 0.2500 -0.40%
2016-04-06 0 0.250 0.249 0.255 0.248 0.255 9,969,333 2,497,047 0.2505 0.250 0.249 0.255 0.248 0.255 9,969,333 0.2505 -1.96%
2016-04-05 0 0.255 0.255 0.260 0.250 0.260 26,064,533 6,609,187 0.2536 0.255 0.255 0.260 0.250 0.260 26,064,533 0.2536 -5.56%
2016-04-01 0 0.270 0.260 0.270 0.260 0.270 131,604,000 34,621,120 0.2631 0.270 0.260 0.270 0.260 0.270 131,604,000 0.2631 0.00%
2016-03-31 0 0.270 0.260 0.270 0.260 0.270 138,732,000 37,221,400 0.2683 0.270 0.260 0.270 0.260 0.270 138,732,000 0.2683 -1.82%
2016-03-30 0 0.275 0.270 0.275 0.242 0.280 169,624,000 45,093,532 0.2658 0.275 0.270 0.275 0.242 0.280 169,624,000 0.2658 11.34%
2016-03-29 0 0.247 0.247 0.248 0.240 0.249 36,576,000 8,920,036 0.2439 0.247 0.247 0.248 0.240 0.249 36,576,000 0.2439 0.00%
2016-03-24 0 0.247 0.247 0.248 0.245 0.255 20,232,000 5,061,972 0.2502 0.247 0.247 0.248 0.245 0.255 20,232,000 0.2502 -1.20%
2016-03-23 0 0.250 0.250 0.255 0.250 0.270 33,320,000 8,628,020 0.2589 0.250 0.250 0.255 0.250 0.270 33,320,000 0.2589 -5.66%
2016-03-22 0 0.265 0.260 0.265 0.250 0.270 49,261,066 12,743,126 0.2587 0.265 0.260 0.265 0.250 0.270 49,261,066 0.2587 0.00%
2016-03-21 0 0.265 0.260 0.265 0.247 0.270 67,928,000 17,250,348 0.2540 0.265 0.260 0.265 0.247 0.270 67,928,000 0.2540 1.92%
2016-03-18 0 0.260 0.260 0.265 0.240 0.275 92,958,200 23,595,854 0.2538 0.260 0.260 0.265 0.240 0.275 92,958,200 0.2538 4.84%
2016-03-17 0 0.248 0.248 0.249 0.244 0.250 19,736,770 4,847,192 0.2456 0.248 0.248 0.249 0.244 0.250 19,736,770 0.2456 -0.40%
2016-03-16 0 0.249 0.249 0.250 0.237 0.250 30,352,390 7,434,478 0.2449 0.249 0.249 0.250 0.237 0.250 30,352,390 0.2449 -0.40%
2016-03-15 0 0.250 0.245 0.247 0.244 0.260 39,928,400 9,974,560 0.2498 0.250 0.245 0.247 0.244 0.260 39,928,400 0.2498 -3.85%
2016-03-14 0 0.260 0.255 0.260 0.255 0.270 41,752,266 10,837,946 0.2596 0.260 0.255 0.260 0.255 0.270 41,752,266 0.2596 -3.70%
2016-03-11 0 0.270 0.265 0.275 0.265 0.275 18,168,000 4,851,360 0.2670 0.270 0.265 0.275 0.265 0.275 18,168,000 0.2670 0.00%
2016-03-10 0 0.270 0.270 0.275 0.270 0.295 45,064,000 12,354,660 0.2742 0.270 0.270 0.275 0.270 0.295 45,064,000 0.2742 -6.90%
2016-03-09 0 0.290 0.290 0.295 0.250 0.295 243,632,400 66,497,606 0.2729 0.290 0.290 0.295 0.250 0.295 243,632,400 0.2729 3.57%
2016-03-08 0 0.280 0.275 0.280 0.275 0.285 22,992,000 6,356,000 0.2764 0.280 0.275 0.280 0.275 0.285 22,992,000 0.2764 -1.75%
2016-03-07 0 0.285 0.280 0.285 0.270 0.285 30,892,000 8,629,100 0.2793 0.285 0.280 0.285 0.270 0.285 30,892,000 0.2793 5.56%
2016-03-04 0 0.270 0.260 0.270 0.260 0.270 9,012,000 2,394,440 0.2657 0.270 0.260 0.270 0.260 0.270 9,012,000 0.2657 0.00%
2016-03-03 0 0.270 0.265 0.270 0.260 0.270 15,424,000 4,099,120 0.2658 0.270 0.265 0.270 0.260 0.270 15,424,000 0.2658 -1.82%
2016-03-02 0 0.275 0.265 0.270 0.260 0.275 14,208,000 3,794,620 0.2671 0.275 0.265 0.270 0.260 0.275 14,208,000 0.2671 3.77%
2016-03-01 0 0.265 0.260 0.265 0.255 0.265 9,310,666 2,432,033 0.2612 0.265 0.260 0.265 0.255 0.265 9,310,666 0.2612 1.92%
2016-02-29 0 0.260 0.260 0.265 0.255 0.280 31,948,000 8,482,680 0.2655 0.260 0.260 0.265 0.255 0.280 31,948,000 0.2655 -7.14%
2016-02-26 0 0.280 0.270 0.280 0.275 0.280 9,256,000 2,554,780 0.2760 0.280 0.270 0.280 0.275 0.280 9,256,000 0.2760 1.82%
2016-02-25 0 0.275 0.275 0.280 0.270 0.285 22,624,000 6,268,900 0.2771 0.275 0.275 0.280 0.270 0.285 22,624,000 0.2771 -3.51%
2016-02-24 0 0.285 0.280 0.285 0.275 0.290 16,932,000 4,774,660 0.2820 0.285 0.280 0.285 0.275 0.290 16,932,000 0.2820 1.79%
2016-02-23 0 0.280 0.280 0.285 0.280 0.290 14,292,000 4,043,260 0.2829 0.280 0.280 0.285 0.280 0.290 14,292,000 0.2829 -3.45%
2016-02-22 0 0.290 0.285 0.290 0.280 0.290 18,788,666 5,368,373 0.2857 0.290 0.285 0.290 0.280 0.290 18,788,666 0.2857 1.75%
2016-02-19 0 0.285 0.280 0.285 0.265 0.285 19,300,000 5,312,560 0.2753 0.285 0.280 0.285 0.265 0.285 19,300,000 0.2753 5.56%
2016-02-18 0 0.270 0.270 0.275 0.265 0.285 85,708,666 23,195,463 0.2706 0.270 0.270 0.275 0.265 0.285 85,708,666 0.2706 -1.82%
2016-02-17 0 0.275 0.275 0.280 0.265 0.280 97,764,000 26,416,220 0.2702 0.275 0.275 0.280 0.265 0.280 97,764,000 0.2702 -5.17%
2016-02-16 0 0.290 0.295 0.300 0.260 0.300 95,884,000 26,612,960 0.2776 0.290 0.295 0.300 0.260 0.300 95,884,000 0.2776 11.54%
2016-02-15 0 0.260 0.260 0.270 0.250 0.270 19,188,800 5,005,992 0.2609 0.260 0.260 0.270 0.250 0.270 19,188,800 0.2609 1.96%
2016-02-12 0 0.255 0.255 0.260 0.241 0.260 23,456,133 5,865,643 0.2501 0.255 0.255 0.260 0.241 0.260 23,456,133 0.2501 -1.92%
2016-02-11 0 0.260 0.255 0.260 0.249 0.260 7,560,000 1,927,056 0.2549 0.260 0.255 0.260 0.249 0.260 7,560,000 0.2549 -1.89%
2016-02-05 0 0.265 0.260 0.265 0.255 0.265 17,876,448 4,642,647 0.2597 0.265 0.260 0.265 0.255 0.265 17,876,448 0.2597 0.00%
2016-02-04 0 0.265 0.260 0.265 0.260 0.265 45,495,066 11,969,388 0.2631 0.265 0.260 0.265 0.260 0.265 45,495,066 0.2631 0.00%
2016-02-03 0 0.265 0.260 0.265 0.260 0.265 18,564,000 4,886,800 0.2632 0.265 0.260 0.265 0.260 0.265 18,564,000 0.2632 0.00%
2016-02-02 0 0.265 0.260 0.265 0.260 0.275 21,196,667 5,556,163 0.2621 0.265 0.260 0.265 0.260 0.275 21,196,667 0.2621 -1.85%
2016-02-01 0 0.270 0.265 0.270 0.260 0.270 22,348,666 5,888,305 0.2635 0.270 0.265 0.270 0.260 0.270 22,348,666 0.2635 1.89%
2016-01-29 0 0.265 0.260 0.265 0.260 0.270 119,248,000 31,048,320 0.2604 0.265 0.260 0.265 0.260 0.270 119,248,000 0.2604 0.00%
2016-01-28 0 0.265 0.260 0.265 0.260 0.290 53,636,000 14,372,180 0.2680 0.265 0.260 0.265 0.260 0.290 53,636,000 0.2680 1.92%
2016-01-27 0 0.260 0.260 0.265 0.237 0.270 76,828,000 19,785,196 0.2575 0.260 0.260 0.265 0.237 0.270 76,828,000 0.2575 -1.89%
2016-01-26 0 0.265 0.260 0.265 0.260 0.270 41,708,533 11,021,487 0.2643 0.265 0.260 0.265 0.260 0.270 41,708,533 0.2643 0.00%
2016-01-25 0 0.265 0.260 0.265 0.260 0.265 17,928,533 4,710,192 0.2627 0.265 0.260 0.265 0.260 0.265 17,928,533 0.2627 -1.85%
2016-01-22 0 0.270 0.265 0.270 0.260 0.270 32,476,000 8,554,000 0.2634 0.270 0.265 0.270 0.260 0.270 32,476,000 0.2634 1.89%
2016-01-21 0 0.265 0.260 0.265 0.255 0.270 33,577,866 8,784,506 0.2616 0.265 0.260 0.265 0.255 0.270 33,577,866 0.2616 1.92%
2016-01-20 0 0.260 0.260 0.265 0.255 0.270 70,600,000 18,658,300 0.2643 0.260 0.260 0.265 0.255 0.270 70,600,000 0.2643 0.00%
2016-01-19 0 0.260 0.260 0.265 0.255 0.340 173,265,066 47,889,965 0.2764 0.260 0.260 0.265 0.255 0.340 173,265,066 0.2764 -20.00%
2016-01-18 0 0.325 0.325 0.330 0.285 0.330 144,879,999 43,966,939 0.3035 0.325 0.325 0.330 0.285 0.330 144,879,999 0.3035 3.17%
2016-01-15 0 0.315 0.315 0.330 0.250 0.330 133,480,000 38,679,400 0.2898 0.315 0.315 0.330 0.250 0.330 133,480,000 0.2898 23.53%
2016-01-14 0 0.255 0.255 0.260 0.230 0.260 121,764,000 30,234,244 0.2483 0.255 0.255 0.260 0.230 0.260 121,764,000 0.2483 2.00%
2016-01-13 0 0.250 0.250 0.255 0.245 0.265 19,036,667 4,813,352 0.2528 0.250 0.250 0.255 0.245 0.265 19,036,667 0.2528 -1.96%
2016-01-12 0 0.255 0.250 0.255 0.250 0.265 11,500,000 2,954,760 0.2569 0.255 0.250 0.255 0.250 0.265 11,500,000 0.2569 0.00%
2016-01-11 0 0.255 0.250 0.255 0.250 0.270 25,968,000 6,600,460 0.2542 0.255 0.250 0.255 0.250 0.270 25,968,000 0.2542 -5.56%
2016-01-08 0 0.270 0.265 0.270 0.260 0.290 61,839,200 16,729,332 0.2705 0.270 0.265 0.270 0.260 0.290 61,839,200 0.2705 0.00%
2016-01-07 0 0.270 0.265 0.275 0.250 0.285 46,100,266 12,020,168 0.2607 0.270 0.265 0.275 0.250 0.285 46,100,266 0.2607 -5.26%
2016-01-06 0 0.285 0.280 0.285 0.280 0.350 43,996,000 12,730,260 0.2894 0.285 0.280 0.285 0.280 0.350 43,996,000 0.2894 7.55%
2016-01-05 0 0.265 0.260 0.265 0.255 0.275 30,532,000 7,990,700 0.2617 0.265 0.260 0.265 0.255 0.275 30,532,000 0.2617 1.92%
2016-01-04 0 0.260 0.260 0.265 0.250 0.280 57,920,000 15,146,200 0.2615 0.260 0.260 0.265 0.250 0.280 57,920,000 0.2615 0.00%
2015-12-31 0 0.260 0.260 0.265 0.260 0.320 93,612,400 26,981,232 0.2882 0.260 0.260 0.265 0.260 0.320 93,612,400 0.2882 -10.34%
2015-12-30 0 0.290 0.280 0.285 0.247 0.290 111,622,000 29,790,536 0.2669 0.290 0.280 0.285 0.247 0.290 111,622,000 0.2669 19.34%
2015-12-29 0 0.243 0.241 0.244 0.237 0.255 169,568,000 40,836,880 0.2408 0.243 0.241 0.244 0.237 0.255 169,568,000 0.2408 -1.62%
2015-12-28 0 0.247 0.246 0.248 0.226 0.250 35,160,000 8,383,540 0.2384 0.247 0.246 0.248 0.226 0.250 35,160,000 0.2384 3.78%
2015-12-24 0 0.238 0.236 0.238 0.236 0.255 28,416,000 6,897,060 0.2427 0.238 0.236 0.238 0.236 0.255 28,416,000 0.2427 -1.65%
2015-12-23 0 0.242 0.241 0.244 0.240 0.280 99,579,799 25,064,142 0.2517 0.242 0.241 0.244 0.240 0.280 99,579,799 0.2517 0.00%
2015-12-22 0 0.242 0.240 0.243 0.240 0.290 70,200,266 18,285,038 0.2605 0.242 0.240 0.243 0.240 0.290 70,200,266 0.2605 -16.55%
2015-12-21 0 0.290 0.280 0.290 0.275 0.300 110,200,666 31,764,593 0.2882 0.290 0.280 0.290 0.275 0.300 110,200,666 0.2882 0.00%
2015-12-18 0 0.290 0.290 0.295 0.230 0.300 203,922,000 53,419,100 0.2620 0.290 0.290 0.295 0.230 0.300 203,922,000 0.2620 16.94%
2015-12-17 0 0.248 0.248 0.249 0.210 0.249 62,595,333 14,308,669 0.2286 0.248 0.248 0.249 0.210 0.249 62,595,333 0.2286 17.54%
2015-12-16 0 0.211 0.210 0.211 0.211 0.222 24,708,667 5,373,276 0.2175 0.211 0.210 0.211 0.211 0.222 24,708,667 0.2175 -1.40%
2015-12-15 0 0.214 0.212 0.214 0.206 0.215 23,982,000 5,037,078 0.2100 0.214 0.212 0.214 0.206 0.215 23,982,000 0.2100 1.42%
2015-12-14 0 0.211 0.209 0.211 0.191 0.215 17,892,133 3,632,694 0.2030 0.211 0.209 0.211 0.191 0.215 17,892,133 0.2030 2.93%
2015-12-11 0 0.205 0.205 0.208 0.194 0.221 47,290,266 9,817,348 0.2076 0.205 0.205 0.208 0.194 0.221 47,290,266 0.2076 -5.96%
2015-12-10 0 0.218 0.214 0.218 0.207 0.221 73,938,533 15,982,435 0.2162 0.218 0.214 0.218 0.207 0.221 73,938,533 0.2162 6.34%
2015-12-09 0 0.205 0.205 0.207 0.166 0.211 152,209,999 30,133,906 0.1980 0.205 0.205 0.207 0.166 0.211 152,209,999 0.1980 23.49%
2015-12-08 0 0.166 0.166 0.168 0.164 0.172 135,936,000 22,960,112 0.1689 0.166 0.166 0.168 0.164 0.172 135,936,000 0.1689 2.47%
2015-12-07 0 0.162 0.162 0.168 0.161 0.178 129,636,000 21,585,492 0.1665 0.162 0.162 0.168 0.161 0.178 129,636,000 0.1665 -2.99%
2015-12-04 0 0.167 0.167 0.169 0.164 0.172 72,592,000 12,174,140 0.1677 0.167 0.167 0.169 0.164 0.172 72,592,000 0.1677 2.45%
2015-12-03 0 0.163 0.163 0.164 0.161 0.168 43,760,000 7,192,968 0.1644 0.163 0.163 0.164 0.161 0.168 43,760,000 0.1644 1.24%
2015-12-02 0 0.161 0.161 0.162 0.161 0.189 263,682,000 43,810,260 0.1661 0.161 0.161 0.162 0.161 0.189 263,682,000 0.1661 -15.71%
2015-12-01 0 0.191 0.191 0.192 0.191 0.197 17,584,000 3,407,432 0.1938 0.191 0.191 0.192 0.191 0.197 17,584,000 0.1938 -3.05%
2015-11-30 0 0.197 0.195 0.197 0.192 0.199 14,680,800 2,865,896 0.1952 0.197 0.195 0.197 0.192 0.199 14,680,800 0.1952 0.00%
2015-11-27 0 0.197 0.196 0.198 0.190 0.200 28,568,000 5,576,416 0.1952 0.197 0.196 0.198 0.190 0.200 28,568,000 0.1952 -0.51%
2015-11-26 0 0.198 0.197 0.198 0.188 0.205 94,844,000 18,905,700 0.1993 0.198 0.197 0.198 0.188 0.205 94,844,000 0.1993 1.54%
2015-11-25 0 0.195 0.188 0.195 0.178 0.196 27,487,733 5,063,339 0.1842 0.195 0.188 0.195 0.178 0.196 27,487,733 0.1842 5.98%
2015-11-24 0 0.184 0.183 0.184 0.168 0.192 47,548,000 8,532,116 0.1794 0.184 0.183 0.184 0.168 0.192 47,548,000 0.1794 7.60%
2015-11-23 0 0.171 0.170 0.171 0.165 0.180 46,285,333 7,903,442 0.1708 0.171 0.170 0.171 0.165 0.180 46,285,333 0.1708 -5.00%
2015-11-20 0 0.180 0.176 0.181 0.173 0.186 35,963,333 6,512,637 0.1811 0.180 0.176 0.181 0.173 0.186 35,963,333 0.1811 -3.23%
2015-11-19 0 0.186 0.185 0.186 0.173 0.189 31,824,000 5,785,436 0.1818 0.186 0.185 0.186 0.173 0.189 31,824,000 0.1818 0.00%
2015-11-18 0 0.186 0.186 0.188 0.183 0.197 50,772,000 9,596,728 0.1890 0.186 0.186 0.188 0.183 0.197 50,772,000 0.1890 -5.10%
2015-11-17 0 0.196 0.196 0.198 0.188 0.209 83,530,532 16,841,308 0.2016 0.196 0.196 0.198 0.188 0.209 83,530,532 0.2016 4.26%
2015-11-16 0 0.188 0.185 0.188 0.159 0.190 40,441,600 7,327,124 0.1812 0.188 0.185 0.188 0.159 0.190 40,441,600 0.1812 16.05%
2015-11-13 0 0.162 0.162 0.164 0.160 0.168 19,884,266 3,234,024 0.1626 0.162 0.162 0.164 0.160 0.168 19,884,266 0.1626 -2.41%
2015-11-12 0 0.166 0.165 0.170 0.150 0.174 56,460,000 9,325,060 0.1652 0.166 0.165 0.170 0.150 0.174 56,460,000 0.1652 10.67%
2015-11-11 0 0.150 0.150 0.151 0.140 0.150 15,537,333 2,242,265 0.1443 0.150 0.150 0.151 0.140 0.150 15,537,333 0.1443 5.63%
2015-11-10 0 0.142 0.142 0.145 0.139 0.145 17,048,000 2,411,824 0.1415 0.142 0.142 0.145 0.139 0.145 17,048,000 0.1415 -0.70%
2015-11-09 0 0.143 0.142 0.144 0.136 0.159 18,480,000 2,639,704 0.1428 0.143 0.142 0.144 0.136 0.159 18,480,000 0.1428 3.62%
2015-11-06 0 0.138 0.136 0.138 0.129 0.139 10,312,000 1,396,092 0.1354 0.138 0.136 0.138 0.129 0.139 10,312,000 0.1354 1.47%
2015-11-05 0 0.136 0.135 0.136 0.135 0.142 18,016,667 2,479,766 0.1376 0.136 0.135 0.136 0.135 0.142 18,016,667 0.1376 -2.86%
2015-11-04 0 0.140 0.139 0.140 0.136 0.146 14,296,000 2,040,416 0.1427 0.140 0.139 0.140 0.136 0.146 14,296,000 0.1427 0.00%
2015-11-03 0 0.140 0.137 0.141 0.135 0.150 27,696,000 3,953,124 0.1427 0.140 0.137 0.141 0.135 0.150 27,696,000 0.1427 -0.71%
2015-11-02 0 0.141 0.140 0.141 0.140 0.148 36,432,000 5,152,392 0.1414 0.141 0.140 0.141 0.140 0.148 36,432,000 0.1414 -4.73%
2015-10-30 0 0.148 0.145 0.148 0.137 0.149 34,690,400 4,990,365 0.1439 0.148 0.145 0.148 0.137 0.149 34,690,400 0.1439 4.96%
2015-10-29 0 0.141 0.136 0.141 0.126 0.145 38,820,133 5,382,300 0.1386 0.141 0.136 0.141 0.126 0.145 38,820,133 0.1386 12.80%
2015-10-28 0 0.125 0.123 0.124 0.124 0.148 105,786,133 14,655,809 0.1385 0.125 0.123 0.124 0.124 0.148 105,786,133 0.1385 0.00%
2015-10-27 0 0.125 0.124 0.125 0.117 0.133 50,512,266 6,395,972 0.1266 0.125 0.124 0.125 0.117 0.133 50,512,266 0.1266 6.84%
2015-10-26 0 0.117 0.117 0.120 0.115 0.123 24,620,000 2,956,012 0.1201 0.117 0.117 0.120 0.115 0.123 24,620,000 0.1201 0.00%
2015-10-23 0 0.117 0.117 0.118 0.115 0.120 3,536,000 414,232 0.1171 0.117 0.117 0.118 0.115 0.120 3,536,000 0.1171 0.00%
2015-10-22 0 0.117 0.115 0.119 0.115 0.119 8,468,000 1,000,512 0.1182 0.117 0.115 0.119 0.115 0.119 8,468,000 0.1182 -1.68%
2015-10-20 0 0.119 0.118 0.119 0.113 0.120 15,737,600 1,829,356 0.1162 0.119 0.118 0.119 0.113 0.120 15,737,600 0.1162 3.48%
2015-10-19 0 0.115 0.115 0.120 0.115 0.120 8,527,466 985,898 0.1156 0.115 0.115 0.120 0.115 0.120 8,527,466 0.1156 -0.86%
2015-10-16 0 0.116 0.116 0.118 0.114 0.119 13,472,000 1,574,780 0.1169 0.116 0.116 0.118 0.114 0.119 13,472,000 0.1169 1.75%
2015-10-15 0 0.114 0.113 0.115 0.113 0.121 7,120,000 818,476 0.1150 0.114 0.113 0.115 0.113 0.121 7,120,000 0.1150 -2.56%
2015-10-14 0 0.117 0.113 0.117 0.110 0.122 1,269,333 151,338 0.1192 0.117 0.113 0.117 0.110 0.122 1,269,333 0.1192 -2.50%
2015-10-13 0 0.120 0.118 0.120 0.115 0.122 3,548,000 413,208 0.1165 0.120 0.118 0.120 0.115 0.122 3,548,000 0.1165 2.56%
2015-10-12 0 0.117 0.117 0.118 0.114 0.119 9,432,000 1,095,716 0.1162 0.117 0.117 0.118 0.114 0.119 9,432,000 0.1162 0.00%
2015-10-09 0 0.117 0.117 0.118 0.115 0.123 3,814,733 440,514 0.1155 0.117 0.117 0.118 0.115 0.123 3,814,733 0.1155 1.74%
2015-10-08 0 0.115 0.115 0.119 0.112 0.126 7,496,000 880,284 0.1174 0.115 0.115 0.119 0.112 0.126 7,496,000 0.1174 1.77%
2015-10-07 0 0.113 0.113 0.117 0.113 0.118 9,216,666 1,049,617 0.1139 0.113 0.113 0.117 0.113 0.118 9,216,666 0.1139 -2.59%
2015-10-06 0 0.116 0.116 0.119 0.113 0.125 2,220,000 257,328 0.1159 0.116 0.116 0.119 0.113 0.125 2,220,000 0.1159 0.00%
2015-10-05 0 0.116 0.116 0.118 0.115 0.119 2,792,000 324,744 0.1163 0.116 0.116 0.118 0.115 0.119 2,792,000 0.1163 0.87%
2015-10-02 0 0.115 0.114 0.124 0.113 0.120 920,000 105,484 0.1147 0.115 0.114 0.124 0.113 0.120 920,000 0.1147 -3.36%
2015-09-30 0 0.119 0.119 0.120 0.114 0.126 2,804,599 337,551 0.1204 0.119 0.119 0.120 0.114 0.126 2,804,599 0.1204 0.85%
2015-09-29 0 0.118 0.118 0.122 0.111 0.123 1,624,000 193,840 0.1194 0.118 0.118 0.122 0.111 0.123 1,624,000 0.1194 -4.84%
2015-09-25 0 0.124 0.113 0.126 0.113 0.128 708,600 81,398 0.1149 0.124 0.113 0.126 0.113 0.128 708,600 0.1149 11.71%
2015-09-24 0 0.111 0.111 0.112 0.107 0.113 20,000 2,224 0.1112 0.111 0.111 0.112 0.107 0.113 20,000 0.1112 -0.89%
2015-09-23 0 0.112 0.112 0.113 0.110 0.115 674,666 76,115 0.1128 0.112 0.112 0.113 0.110 0.115 674,666 0.1128 -4.27%
2015-09-22 0 0.117 0.117 0.120 0.112 0.115 260,000 29,600 0.1138 0.117 0.117 0.120 0.112 0.115 260,000 0.1138 0.00%
2015-09-21 0 0.117 0.117 0.120 0.110 0.112 1,880,000 207,888 0.1106 0.117 0.117 0.120 0.110 0.112 1,880,000 0.1106 0.00%
2015-09-18 0 0.117 0.117 0.120 0.112 0.114 300,000 34,000 0.1133 0.117 0.117 0.120 0.112 0.114 300,000 0.1133 0.00%
2015-09-17 0 0.117 0.116 0.117 0.117 0.121 544,000 64,568 0.1187 0.117 0.116 0.117 0.117 0.121 544,000 0.1187 0.00%
2015-09-16 0 0.117 0.117 0.118 0.108 0.117 996,000 112,048 0.1125 0.117 0.117 0.118 0.108 0.117 996,000 0.1125 2.63%
2015-09-15 0 0.114 0.114 0.116 0.110 0.118 8,836,000 1,011,268 0.1144 0.114 0.114 0.116 0.110 0.118 8,836,000 0.1144 -1.72%
2015-09-14 0 0.116 0.116 0.125 0.116 0.125 6,942,000 860,322 0.1239 0.116 0.116 0.125 0.116 0.125 6,942,000 0.1239 -7.20%
2015-09-11 0 0.125 0.120 0.125 0.100 0.128 14,616,133 1,715,505 0.1174 0.125 0.120 0.125 0.100 0.128 14,616,133 0.1174 16.82%
2015-09-10 0 0.107 0.105 0.107 0.102 0.108 548,000 56,936 0.1039 0.107 0.105 0.107 0.102 0.108 548,000 0.1039 -2.73%
2015-09-09 0 0.110 0.103 0.110 0.103 0.114 2,260,000 243,636 0.1078 0.110 0.103 0.110 0.103 0.114 2,260,000 0.1078 5.77%
2015-09-08 0 0.104 0.100 0.104 0.100 0.108 1,092,000 110,268 0.1010 0.104 0.100 0.104 0.100 0.108 1,092,000 0.1010 2.97%
2015-09-07 0 0.101 0.100 0.101 0.098 0.102 1,840,000 184,780 0.1004 0.101 0.100 0.101 0.098 0.102 1,840,000 0.1004 3.06%
2015-09-04 0 0.098 0.098 0.101 0.097 0.101 208,666 20,848 0.0999 0.098 0.098 0.101 0.097 0.101 208,666 0.0999 2.08%
2015-09-02 0 0.096 0.096 0.099 0.094 0.102 13,100,000 1,271,800 0.0971 0.096 0.096 0.099 0.094 0.102 13,100,000 0.0971 -4.95%
2015-09-01 0 0.101 0.100 0.101 0.100 0.102 1,508,000 152,808 0.1013 0.101 0.100 0.101 0.100 0.102 1,508,000 0.1013 1.00%
2015-08-31 0 0.100 0.100 0.102 0.097 0.104 2,652,000 260,396 0.0982 0.100 0.100 0.102 0.097 0.104 2,652,000 0.0982 0.00%
2015-08-28 0 0.100 0.100 0.108 0.100 0.102 5,777,600 581,960 0.1007 0.100 0.100 0.108 0.100 0.102 5,777,600 0.1007 0.00%
2015-08-27 0 0.100 0.100 0.101 0.097 0.099 2,740,000 267,084 0.0975 0.100 0.100 0.101 0.097 0.099 2,740,000 0.0975 3.09%
2015-08-26 0 0.097 0.097 0.104 0.095 0.101 6,412,000 629,500 0.0982 0.097 0.097 0.104 0.095 0.101 6,412,000 0.0982 -3.00%
2015-08-25 0 0.100 0.096 0.101 0.095 0.101 9,884,000 952,832 0.0964 0.100 0.096 0.101 0.095 0.101 9,884,000 0.0964 1.01%
2015-08-24 0 0.099 0.098 0.099 0.091 0.111 6,688,000 644,792 0.0964 0.099 0.098 0.099 0.091 0.111 6,688,000 0.0964 -12.39%
2015-08-21 0 0.113 0.113 0.116 0.113 0.115 3,932,000 445,988 0.1134 0.113 0.113 0.116 0.113 0.115 3,932,000 0.1134 -1.74%
2015-08-20 0 0.115 0.115 0.117 0.115 0.115 573,150 65,882 0.1149 0.115 0.115 0.117 0.115 0.115 573,150 0.1149 -2.54%
2015-08-19 0 0.118 0.115 0.118 0.115 0.118 2,284,000 263,132 0.1152 0.118 0.115 0.118 0.115 0.118 2,284,000 0.1152 2.61%
2015-08-18 0 0.115 0.115 0.116 0.115 0.116 918,000 105,598 0.1150 0.115 0.115 0.116 0.115 0.116 918,000 0.1150 -0.86%
2015-08-17 0 0.116 0.116 0.118 0.113 0.123 4,316,000 505,232 0.1171 0.116 0.116 0.118 0.113 0.123 4,316,000 0.1171 -4.13%
2015-08-14 0 0.121 0.121 0.124 0.120 0.125 2,314,666 280,543 0.1212 0.121 0.121 0.124 0.120 0.125 2,314,666 0.1212 0.83%
2015-08-13 0 0.120 0.120 0.123 0.116 0.124 635,333 76,393 0.1202 0.120 0.120 0.123 0.116 0.124 635,333 0.1202 0.00%
2015-08-12 0 0.120 0.120 0.122 0.118 0.122 1,004,000 120,848 0.1204 0.120 0.120 0.122 0.118 0.122 1,004,000 0.1204 -5.51%
2015-08-11 0 0.127 0.120 0.125 0.115 0.130 8,320,000 1,003,948 0.1207 0.127 0.120 0.125 0.115 0.130 8,320,000 0.1207 5.83%
2015-08-10 0 0.120 0.120 0.124 0.115 0.124 3,132,000 370,536 0.1183 0.120 0.120 0.124 0.115 0.124 3,132,000 0.1183 -4.00%
2015-08-07 0 0.125 0.122 0.125 0.120 0.126 3,184,000 392,968 0.1234 0.125 0.122 0.125 0.120 0.126 3,184,000 0.1234 0.00%
2015-08-06 0 0.125 0.125 0.127 0.125 0.125 8,266 1,031 0.1247 0.125 0.125 0.127 0.125 0.125 8,266 0.1247 -2.34%
2015-08-05 0 0.128 0.128 0.133 0.127 0.138 1,496,000 199,668 0.1335 0.128 0.128 0.133 0.127 0.138 1,496,000 0.1335 0.00%
2015-08-04 0 0.128 0.128 0.130 0.125 0.140 2,568,000 349,908 0.1363 0.128 0.128 0.130 0.125 0.140 2,568,000 0.1363 2.40%
2015-08-03 0 0.125 0.120 0.125 0.120 0.125 1,629,333 195,886 0.1202 0.125 0.120 0.125 0.120 0.125 1,629,333 0.1202 -1.57%
2015-07-31 0 0.127 0.122 0.127 0.122 0.127 1,304,000 161,452 0.1238 0.127 0.122 0.127 0.122 0.127 1,304,000 0.1238 1.60%
2015-07-30 0 0.125 0.125 0.127 0.125 0.130 808,000 102,356 0.1267 0.125 0.125 0.127 0.125 0.130 808,000 0.1267 0.81%
2015-07-29 0 0.124 0.124 0.127 0.122 0.130 3,832,000 489,012 0.1276 0.124 0.124 0.127 0.122 0.130 3,832,000 0.1276 -2.36%
2015-07-28 0 0.127 0.123 0.127 0.117 0.129 5,300,000 658,432 0.1242 0.127 0.123 0.127 0.117 0.129 5,300,000 0.1242 2.42%
2015-07-27 0 0.124 0.124 0.125 0.120 0.135 11,252,000 1,394,176 0.1239 0.124 0.124 0.125 0.120 0.135 11,252,000 0.1239 -11.43%
2015-07-24 0 0.140 0.138 0.142 0.136 0.143 2,192,000 304,176 0.1388 0.140 0.138 0.142 0.136 0.143 2,192,000 0.1388 -2.10%
2015-07-23 0 0.143 0.140 0.143 0.136 0.147 1,056,800 148,710 0.1407 0.143 0.140 0.143 0.136 0.147 1,056,800 0.1407 1.42%
2015-07-22 0 0.141 0.140 0.145 0.139 0.150 5,088,000 736,720 0.1448 0.141 0.140 0.145 0.139 0.150 5,088,000 0.1448 -1.40%
2015-07-21 0 0.143 0.143 0.144 0.140 0.145 11,264,000 1,601,020 0.1421 0.143 0.143 0.144 0.140 0.145 11,264,000 0.1421 -4.67%
2015-07-20 0 0.150 0.148 0.150 0.145 0.160 8,392,666 1,234,771 0.1471 0.150 0.148 0.150 0.145 0.160 8,392,666 0.1471 -0.66%
2015-07-17 0 0.151 0.150 0.151 0.140 0.151 13,588,000 1,967,124 0.1448 0.151 0.150 0.151 0.140 0.151 13,588,000 0.1448 5.59%
2015-07-16 0 0.143 0.137 0.144 0.124 0.145 10,284,267 1,433,554 0.1394 0.143 0.137 0.144 0.124 0.145 10,284,267 0.1394 5.93%
2015-07-15 0 0.135 0.135 0.139 0.135 0.150 3,064,000 424,472 0.1385 0.135 0.135 0.139 0.135 0.150 3,064,000 0.1385 -6.90%
2015-07-14 0 0.145 0.143 0.148 0.140 0.154 17,360,000 2,544,232 0.1466 0.145 0.143 0.148 0.140 0.154 17,360,000 0.1466 2.11%
2015-07-13 0 0.142 0.140 0.142 0.133 0.146 5,960,000 835,488 0.1402 0.142 0.140 0.142 0.133 0.146 5,960,000 0.1402 6.77%
2015-07-10 0 0.133 0.130 0.133 0.126 0.150 22,264,000 3,111,200 0.1397 0.133 0.130 0.133 0.126 0.150 22,264,000 0.1397 -0.75%
2015-07-09 0 0.134 0.132 0.135 0.104 0.138 22,820,000 2,854,272 0.1251 0.134 0.132 0.135 0.104 0.138 22,820,000 0.1251 35.35%
2015-07-08 0 0.099 0.097 0.099 0.081 0.104 19,300,000 1,807,892 0.0937 0.099 0.097 0.099 0.081 0.104 19,300,000 0.0937 -8.33%
2015-07-07 0 0.108 0.108 0.110 0.101 0.120 26,448,000 2,949,528 0.1115 0.108 0.108 0.110 0.101 0.120 26,448,000 0.1115 -5.26%
2015-07-06 0 0.114 0.114 0.115 0.095 0.150 49,076,000 5,428,768 0.1106 0.114 0.114 0.115 0.095 0.150 49,076,000 0.1106 -21.38%
2015-07-03 0 0.145 0.145 0.146 0.138 0.168 17,712,000 2,652,492 0.1498 0.145 0.145 0.146 0.138 0.168 17,712,000 0.1498 -13.17%
2015-07-02 0 0.167 0.167 0.168 0.162 0.181 15,556,000 2,635,936 0.1694 0.167 0.167 0.168 0.162 0.181 15,556,000 0.1694 -7.22%
2015-06-30 0 0.180 0.180 0.182 0.160 0.185 14,888,400 2,579,123 0.1732 0.180 0.180 0.182 0.160 0.185 14,888,400 0.1732 1.12%
2015-06-29 0 0.178 0.178 0.180 0.163 0.190 37,412,000 6,557,796 0.1753 0.178 0.178 0.180 0.163 0.190 37,412,000 0.1753 -7.77%
2015-06-26 0 0.193 0.190 0.193 0.190 0.203 17,332,000 3,375,568 0.1948 0.193 0.190 0.193 0.190 0.203 17,332,000 0.1948 -1.03%
2015-06-25 0 0.195 0.195 0.196 0.194 0.202 16,725,066 3,313,574 0.1981 0.195 0.195 0.196 0.194 0.202 16,725,066 0.1981 -1.02%
2015-06-24 0 0.197 0.198 0.203 0.193 0.203 14,097,600 2,780,602 0.1972 0.197 0.198 0.203 0.193 0.203 14,097,600 0.1972 1.55%
2015-06-23 0 0.194 0.191 0.195 0.190 0.203 28,336,000 5,453,236 0.1924 0.194 0.191 0.195 0.190 0.203 28,336,000 0.1924 -0.51%
2015-06-22 0 0.195 0.194 0.195 0.192 0.215 18,632,000 3,733,432 0.2004 0.195 0.194 0.195 0.192 0.215 18,632,000 0.2004 -9.30%
2015-06-19 0 0.215 0.212 0.215 0.211 0.219 10,672,000 2,287,620 0.2144 0.215 0.212 0.215 0.211 0.219 10,672,000 0.2144 -1.83%
2015-06-18 0 0.219 0.216 0.220 0.210 0.220 13,558,000 2,924,958 0.2157 0.219 0.216 0.220 0.210 0.220 13,558,000 0.2157 0.92%
2015-06-17 0 0.217 0.217 0.220 0.216 0.229 20,488,000 4,533,740 0.2213 0.217 0.217 0.220 0.216 0.229 20,488,000 0.2213 -3.56%
2015-06-16 0 0.225 0.220 0.225 0.219 0.230 20,424,400 4,560,705 0.2233 0.225 0.220 0.225 0.219 0.230 20,424,400 0.2233 -0.44%
2015-06-15 0 0.226 0.226 0.230 0.225 0.249 35,172,000 8,117,376 0.2308 0.226 0.226 0.230 0.225 0.249 35,172,000 0.2308 -9.60%
2015-06-12 0 0.250 0.244 0.250 0.242 0.255 20,160,800 5,002,624 0.2481 0.250 0.244 0.250 0.242 0.255 20,160,800 0.2481 -1.96%
2015-06-11 0 0.255 0.250 0.255 0.242 0.260 15,180,533 3,731,664 0.2458 0.255 0.250 0.255 0.242 0.260 15,180,533 0.2458 4.08%
2015-06-10 0 0.245 0.241 0.247 0.229 0.270 25,348,267 6,284,832 0.2479 0.245 0.241 0.247 0.229 0.270 25,348,267 0.2479 4.26%
2015-06-09 0 0.235 0.232 0.235 0.229 0.255 33,821,333 8,148,971 0.2409 0.235 0.232 0.235 0.229 0.255 33,821,333 0.2409 -6.00%
2015-06-08 0 0.250 0.250 0.255 0.250 0.285 65,536,000 16,921,620 0.2582 0.250 0.250 0.255 0.250 0.285 65,536,000 0.2582 -10.71%
2015-06-05 0 0.280 0.275 0.280 0.260 0.285 29,936,000 8,015,760 0.2678 0.280 0.275 0.280 0.260 0.285 29,936,000 0.2678 1.82%
2015-06-04 0 0.275 0.270 0.275 0.260 0.300 95,646,600 26,964,782 0.2819 0.275 0.270 0.275 0.260 0.300 95,646,600 0.2819 3.77%
2015-06-03 0 0.265 0.260 0.265 0.260 0.305 70,595,333 20,236,733 0.2867 0.265 0.260 0.265 0.260 0.305 70,595,333 0.2867 -5.36%
2015-06-02 0 0.280 0.275 0.280 0.250 0.290 104,044,933 28,380,317 0.2728 0.280 0.275 0.280 0.250 0.290 104,044,933 0.2728 14.29%
2015-06-01 0 0.245 0.245 0.246 0.214 0.246 78,171,333 17,918,280 0.2292 0.245 0.245 0.246 0.214 0.246 78,171,333 0.2292 15.02%
2015-05-29 0 0.213 0.213 0.215 0.210 0.221 18,068,533 3,916,599 0.2168 0.213 0.213 0.215 0.210 0.221 18,068,533 0.2168 -1.84%
2015-05-28 0 0.217 0.214 0.217 0.215 0.232 38,388,800 8,571,828 0.2233 0.217 0.214 0.217 0.215 0.232 38,388,800 0.2233 0.46%
2015-05-27 0 0.216 0.216 0.218 0.205 0.230 32,261,466 7,008,889 0.2173 0.216 0.216 0.218 0.205 0.230 32,261,466 0.2173 0.93%
2015-05-26 0 0.214 0.212 0.215 0.203 0.215 18,936,533 3,954,011 0.2088 0.214 0.212 0.215 0.203 0.215 18,936,533 0.2088 3.88%
2015-05-22 0 0.206 0.206 0.208 0.200 0.217 16,076,000 3,338,756 0.2077 0.206 0.206 0.208 0.200 0.217 16,076,000 0.2077 -1.90%
2015-05-21 0 0.210 0.210 0.211 0.198 0.236 69,272,267 14,951,360 0.2158 0.210 0.210 0.211 0.198 0.236 69,272,267 0.2158 -5.41%
2015-05-20 0 0.222 0.222 0.223 0.205 0.240 56,312,133 12,286,979 0.2182 0.222 0.222 0.223 0.205 0.240 56,312,133 0.2182 8.82%
2015-05-19 0 0.204 0.204 0.205 0.193 0.209 26,348,533 5,391,553 0.2046 0.204 0.204 0.205 0.193 0.209 26,348,533 0.2046 4.62%
2015-05-18 0 0.195 0.194 0.195 0.190 0.199 28,233,200 5,463,490 0.1935 0.195 0.194 0.195 0.190 0.199 28,233,200 0.1935 0.52%
2015-05-15 0 0.194 0.193 0.194 0.190 0.198 22,112,000 4,276,520 0.1934 0.194 0.193 0.194 0.190 0.198 22,112,000 0.1934 3.74%
2015-05-14 0 0.187 0.187 0.191 0.183 0.200 21,536,000 4,091,208 0.1900 0.187 0.187 0.191 0.183 0.200 21,536,000 0.1900 -1.58%
2015-05-13 0 0.190 0.190 0.194 0.189 0.200 25,953,333 5,027,043 0.1937 0.190 0.190 0.194 0.189 0.200 25,953,333 0.1937 -5.00%
2015-05-12 0 0.200 0.200 0.201 0.190 0.202 11,700,000 2,281,440 0.1950 0.200 0.200 0.201 0.190 0.202 11,700,000 0.1950 0.00%
2015-05-11 0 0.200 0.200 0.204 0.197 0.213 13,296,000 2,685,104 0.2019 0.200 0.200 0.204 0.197 0.213 13,296,000 0.2019 2.56%
2015-05-08 0 0.195 0.195 0.198 0.190 0.199 18,220,000 3,553,136 0.1950 0.195 0.195 0.198 0.190 0.199 18,220,000 0.1950 1.56%
2015-05-07 0 0.192 0.192 0.194 0.190 0.204 17,919,467 3,509,138 0.1958 0.192 0.192 0.194 0.190 0.204 17,919,467 0.1958 -5.42%
2015-05-06 0 0.203 0.202 0.203 0.196 0.217 32,361,866 6,709,397 0.2073 0.203 0.202 0.203 0.196 0.217 32,361,866 0.2073 2.01%
2015-05-05 0 0.199 0.199 0.202 0.199 0.228 29,384,933 6,174,345 0.2101 0.199 0.199 0.202 0.199 0.228 29,384,933 0.2101 -10.36%
2015-05-04 0 0.222 0.222 0.223 0.206 0.232 63,528,532 14,068,250 0.2214 0.222 0.222 0.223 0.206 0.232 63,528,532 0.2214 7.77%
2015-04-30 0 0.206 0.206 0.207 0.171 0.207 111,715,199 22,044,091 0.1973 0.206 0.206 0.207 0.171 0.207 111,715,199 0.1973 18.39%
2015-04-29 0 0.174 0.174 0.176 0.168 0.181 32,039,333 5,515,173 0.1721 0.174 0.174 0.176 0.168 0.181 32,039,333 0.1721 -2.25%
2015-04-28 0 0.178 0.178 0.179 0.174 0.193 39,448,000 7,135,336 0.1809 0.178 0.178 0.179 0.174 0.193 39,448,000 0.1809 -6.81%
2015-04-27 0 0.191 0.191 0.193 0.190 0.197 19,642,265 3,775,935 0.1922 0.191 0.191 0.193 0.190 0.197 19,642,265 0.1922 -1.04%
2015-04-24 0 0.193 0.193 0.194 0.190 0.198 15,648,000 3,003,448 0.1919 0.193 0.193 0.194 0.190 0.198 15,648,000 0.1919 1.58%
2015-04-23 0 0.190 0.190 0.192 0.189 0.205 44,968,000 8,749,660 0.1946 0.190 0.190 0.192 0.189 0.205 44,968,000 0.1946 -4.52%
2015-04-22 0 0.199 0.196 0.200 0.188 0.204 79,023,733 15,551,628 0.1968 0.199 0.196 0.200 0.188 0.204 79,023,733 0.1968 4.74%
2015-04-21 0 0.190 0.189 0.190 0.181 0.212 102,283,465 19,777,248 0.1934 0.190 0.189 0.190 0.181 0.212 102,283,465 0.1934 -5.94%
2015-04-20 0 0.202 0.201 0.206 0.150 0.225 256,815,466 50,504,093 0.1967 0.202 0.201 0.206 0.150 0.225 256,815,466 0.1967 32.03%
2015-04-17 0 0.153 0.151 0.158 0.151 0.169 56,346,132 9,075,489 0.1611 0.153 0.151 0.158 0.151 0.169 56,346,132 0.1611 -4.37%
2015-04-16 0 0.160 0.158 0.160 0.145 0.168 97,691,733 15,367,490 0.1573 0.160 0.158 0.160 0.145 0.168 97,691,733 0.1573 10.34%
2015-04-15 0 0.145 0.143 0.145 0.139 0.160 42,988,133 6,533,179 0.1520 0.145 0.143 0.145 0.139 0.160 42,988,133 0.1520 -3.33%
2015-04-14 0 0.150 0.150 0.152 0.137 0.156 57,746,666 8,546,381 0.1480 0.150 0.150 0.152 0.137 0.156 57,746,666 0.1480 4.17%
2015-04-13 0 0.144 0.141 0.144 0.133 0.145 47,064,532 6,553,485 0.1392 0.144 0.141 0.144 0.133 0.145 47,064,532 0.1392 9.09%
2015-04-10 0 0.132 0.132 0.133 0.128 0.134 11,064,000 1,445,716 0.1307 0.132 0.132 0.133 0.128 0.134 11,064,000 0.1307 3.12%
2015-04-09 0 0.128 0.128 0.132 0.125 0.140 23,340,000 3,060,496 0.1311 0.128 0.128 0.132 0.125 0.140 23,340,000 0.1311 -4.48%
2015-04-08 0 0.134 0.134 0.138 0.132 0.144 35,008,533 4,820,939 0.1377 0.134 0.134 0.138 0.132 0.144 35,008,533 0.1377 2.29%
2015-04-02 0 0.131 0.131 0.134 0.129 0.134 8,272,000 1,090,144 0.1318 0.131 0.131 0.134 0.129 0.134 8,272,000 0.1318 2.34%
2015-04-01 0 0.128 0.127 0.128 0.124 0.130 5,240,667 663,538 0.1266 0.128 0.127 0.128 0.124 0.130 5,240,667 0.1266 0.00%
2015-03-31 0 0.128 0.128 0.132 0.126 0.135 2,690,000 356,752 0.1326 0.128 0.128 0.132 0.126 0.135 2,690,000 0.1326 0.00%
2015-03-30 0 0.128 0.126 0.129 0.123 0.130 8,877,732 1,113,980 0.1255 0.128 0.126 0.129 0.123 0.130 8,877,732 0.1255 -1.54%
2015-03-27 0 0.130 0.128 0.130 0.125 0.130 3,692,000 469,152 0.1271 0.130 0.128 0.130 0.125 0.130 3,692,000 0.1271 2.36%
2015-03-26 0 0.127 0.127 0.128 0.126 0.132 6,030,667 772,100 0.1280 0.127 0.127 0.128 0.126 0.132 6,030,667 0.1280 -5.22%
2015-03-25 0 0.134 0.133 0.137 0.131 0.135 3,008,000 401,144 0.1334 0.134 0.133 0.137 0.131 0.135 3,008,000 0.1334 0.00%
2015-03-24 0 0.134 0.134 0.135 0.130 0.138 4,056,000 549,156 0.1354 0.134 0.134 0.135 0.130 0.138 4,056,000 0.1354 -2.90%
2015-03-23 0 0.138 0.135 0.139 0.134 0.138 2,031,333 276,636 0.1362 0.138 0.135 0.139 0.134 0.138 2,031,333 0.1362 0.73%
2015-03-20 0 0.137 0.137 0.138 0.136 0.138 2,072,000 284,084 0.1371 0.137 0.137 0.138 0.136 0.138 2,072,000 0.1371 -0.72%
2015-03-19 0 0.138 0.136 0.139 0.135 0.140 6,852,000 938,216 0.1369 0.138 0.136 0.139 0.135 0.140 6,852,000 0.1369 -0.72%
2015-03-18 0 0.139 0.139 0.140 0.137 0.141 29,612,000 4,118,740 0.1391 0.139 0.139 0.140 0.137 0.141 29,612,000 0.1391 -0.71%
2015-03-17 0 0.140 0.139 0.140 0.134 0.142 35,684,000 4,917,192 0.1378 0.140 0.139 0.140 0.134 0.142 35,684,000 0.1378 1.45%
2015-03-16 0 0.138 0.137 0.138 0.133 0.140 10,368,000 1,431,552 0.1381 0.138 0.137 0.138 0.133 0.140 10,368,000 0.1381 2.22%
2015-03-13 0 0.135 0.135 0.137 0.133 0.149 10,632,800 1,472,580 0.1385 0.135 0.135 0.137 0.133 0.149 10,632,800 0.1385 -2.88%
2015-03-12 0 0.139 0.138 0.140 0.139 0.151 7,736,000 1,104,212 0.1427 0.139 0.138 0.140 0.139 0.151 7,736,000 0.1427 0.00%
2015-03-11 0 0.139 0.139 0.140 0.138 0.142 4,644,000 648,808 0.1397 0.139 0.139 0.140 0.138 0.142 4,644,000 0.1397 -1.42%
2015-03-10 0 0.141 0.141 0.142 0.140 0.145 7,648,000 1,088,816 0.1424 0.141 0.141 0.142 0.140 0.145 7,648,000 0.1424 -2.76%
2015-03-09 0 0.145 0.143 0.145 0.133 0.146 18,737,466 2,607,973 0.1392 0.145 0.143 0.145 0.133 0.146 18,737,466 0.1392 9.02%
2015-03-06 0 0.133 0.133 0.135 0.132 0.136 2,616,000 352,520 0.1348 0.133 0.133 0.135 0.132 0.136 2,616,000 0.1348 0.00%
2015-03-05 0 0.133 0.130 0.134 0.130 0.135 2,262,933 297,327 0.1314 0.133 0.130 0.134 0.130 0.135 2,262,933 0.1314 -1.48%
2015-03-04 0 0.135 0.132 0.135 0.132 0.135 2,480,533 330,514 0.1332 0.135 0.132 0.135 0.132 0.135 2,480,533 0.1332 0.00%
2015-03-03 0 0.135 0.135 0.136 0.133 0.137 2,480,000 336,256 0.1356 0.135 0.135 0.136 0.133 0.137 2,480,000 0.1356 0.00%
2015-03-02 0 0.135 0.135 0.137 0.132 0.137 3,428,266 462,703 0.1350 0.135 0.135 0.137 0.132 0.137 3,428,266 0.1350 0.75%
2015-02-27 0 0.134 0.133 0.134 0.133 0.135 1,916,800 257,096 0.1341 0.134 0.133 0.134 0.133 0.135 1,916,800 0.1341 1.52%
2015-02-26 0 0.132 0.132 0.137 0.132 0.135 4,274,000 571,472 0.1337 0.132 0.132 0.137 0.132 0.135 4,274,000 0.1337 -0.75%
2015-02-25 0 0.133 0.133 0.135 0.133 0.139 13,856,000 1,900,004 0.1371 0.133 0.133 0.135 0.133 0.139 13,856,000 0.1371 -1.48%
2015-02-24 0 0.135 0.135 0.137 0.134 0.137 3,944,000 532,668 0.1351 0.135 0.135 0.137 0.134 0.137 3,944,000 0.1351 0.75%
2015-02-23 0 0.134 0.127 0.135 0.126 0.140 404,000 52,464 0.1299 0.134 0.127 0.135 0.126 0.140 404,000 0.1299 2.29%
2015-02-18 0 0.131 0.131 0.140 0.128 0.131 148,667 19,150 0.1288 0.131 0.131 0.140 0.128 0.131 148,667 0.1288 2.34%
2015-02-17 0 0.128 0.128 0.130 0.127 0.129 428,000 54,612 0.1276 0.128 0.128 0.130 0.127 0.129 428,000 0.1276 0.79%
2015-02-16 0 0.127 0.124 0.128 0.127 0.128 400,000 51,080 0.1277 0.127 0.124 0.128 0.127 0.128 400,000 0.1277 -1.55%
2015-02-13 0 0.129 0.127 0.130 0.125 0.132 1,640,000 209,636 0.1278 0.129 0.127 0.130 0.125 0.132 1,640,000 0.1278 0.78%
2015-02-12 0 0.128 0.127 0.128 0.125 0.130 1,947,333 245,683 0.1262 0.128 0.127 0.128 0.125 0.130 1,947,333 0.1262 -0.78%
2015-02-11 0 0.129 0.125 0.129 0.125 0.129 2,100,000 266,184 0.1268 0.129 0.125 0.129 0.125 0.129 2,100,000 0.1268 0.00%
2015-02-10 0 0.129 0.130 0.134 0.123 0.140 4,280,000 551,872 0.1289 0.129 0.130 0.134 0.123 0.140 4,280,000 0.1289 -5.15%
2015-02-09 0 0.136 0.135 0.137 0.136 0.139 1,244,266 171,707 0.1380 0.136 0.135 0.137 0.136 0.139 1,244,266 0.1380 0.00%
2015-02-06 0 0.136 0.135 0.136 0.133 0.139 708,000 95,088 0.1343 0.136 0.135 0.136 0.133 0.139 708,000 0.1343 -0.73%
2015-02-05 0 0.137 0.136 0.138 0.136 0.146 9,668,533 1,335,469 0.1381 0.137 0.136 0.138 0.136 0.146 9,668,533 0.1381 0.74%
2015-02-04 0 0.136 0.135 0.136 0.135 0.143 5,207,466 715,822 0.1375 0.136 0.135 0.136 0.135 0.143 5,207,466 0.1375 -2.86%
2015-02-03 0 0.140 0.139 0.140 0.137 0.146 4,682,666 662,522 0.1415 0.140 0.139 0.140 0.137 0.146 4,682,666 0.1415 -2.10%
2015-02-02 0 0.143 0.142 0.143 0.138 0.150 14,512,000 2,091,232 0.1441 0.143 0.142 0.143 0.138 0.150 14,512,000 0.1441 5.15%
2015-01-30 0 0.136 0.136 0.138 0.135 0.141 4,464,000 609,304 0.1365 0.136 0.136 0.138 0.135 0.141 4,464,000 0.1365 0.00%
2015-01-29 0 0.136 0.135 0.136 0.136 0.139 4,848,000 661,780 0.1365 0.136 0.135 0.136 0.136 0.139 4,848,000 0.1365 -2.16%
2015-01-28 0 0.139 0.136 0.139 0.135 0.141 3,392,000 471,444 0.1390 0.139 0.136 0.139 0.135 0.141 3,392,000 0.1390 2.96%
2015-01-27 0 0.135 0.135 0.138 0.135 0.142 4,820,400 664,858 0.1379 0.135 0.135 0.138 0.135 0.142 4,820,400 0.1379 -3.57%
2015-01-26 0 0.140 0.138 0.140 0.138 0.145 5,424,000 763,580 0.1408 0.140 0.138 0.140 0.138 0.145 5,424,000 0.1408 1.45%
2015-01-23 0 0.138 0.138 0.139 0.138 0.149 15,012,000 2,158,076 0.1438 0.138 0.138 0.139 0.138 0.149 15,012,000 0.1438 -3.50%
2015-01-22 0 0.143 0.138 0.143 0.138 0.153 14,152,000 2,005,724 0.1417 0.143 0.138 0.143 0.138 0.153 14,152,000 0.1417 2.14%
2015-01-21 0 0.140 0.138 0.142 0.136 0.146 17,058,267 2,412,893 0.1415 0.140 0.138 0.142 0.136 0.146 17,058,267 0.1415 -2.78%
2015-01-20 0 0.144 0.143 0.144 0.143 0.146 7,656,000 1,104,744 0.1443 0.144 0.143 0.144 0.143 0.146 7,656,000 0.1443 -2.70%
2015-01-19 0 0.148 0.147 0.148 0.138 0.157 26,175,333 3,848,002 0.1470 0.148 0.147 0.148 0.138 0.157 26,175,333 0.1470 8.03%
2015-01-16 0 0.137 0.137 0.138 0.133 0.145 13,988,000 1,965,680 0.1405 0.137 0.137 0.138 0.133 0.145 13,988,000 0.1405 1.48%
2015-01-15 0 0.135 0.134 0.136 0.134 0.157 13,620,000 1,943,860 0.1427 0.135 0.134 0.136 0.134 0.157 13,620,000 0.1427 -10.60%
2015-01-14 0 0.151 0.149 0.151 0.149 0.160 27,085,200 4,173,088 0.1541 0.151 0.149 0.151 0.149 0.160 27,085,200 0.1541 -0.66%
2015-01-13 0 0.152 0.150 0.152 0.138 0.158 27,454,000 4,144,304 0.1510 0.152 0.150 0.152 0.138 0.158 27,454,000 0.1510 7.04%
2015-01-12 0 0.142 0.140 0.142 0.140 0.150 2,620,000 373,708 0.1426 0.142 0.140 0.142 0.140 0.150 2,620,000 0.1426 2.90%
2015-01-09 0 0.138 0.137 0.138 0.138 0.140 2,044,533 282,805 0.1383 0.138 0.137 0.138 0.138 0.140 2,044,533 0.1383 -0.72%
2015-01-08 0 0.139 0.137 0.139 0.137 0.144 736,000 103,996 0.1413 0.139 0.137 0.139 0.137 0.144 736,000 0.1413 -0.71%
2015-01-07 0 0.140 0.140 0.142 0.134 0.139 541,333 74,445 0.1375 0.140 0.140 0.142 0.134 0.139 541,333 0.1375 1.45%
2015-01-06 0 0.138 0.137 0.138 0.137 0.142 992,000 139,076 0.1402 0.138 0.137 0.138 0.137 0.142 992,000 0.1402 0.00%
2015-01-05 0 0.138 0.138 0.140 0.138 0.140 1,957,000 272,102 0.1390 0.138 0.138 0.140 0.138 0.140 1,957,000 0.1390 0.73%
2015-01-02 0 0.137 0.137 0.139 0.133 0.140 2,794,666 378,715 0.1355 0.137 0.137 0.139 0.133 0.140 2,794,666 0.1355 -5.52%
2014-12-31 0 0.145 0.140 0.145 0.140 0.145 836,400 120,400 0.1440 0.145 0.140 0.145 0.140 0.145 836,400 0.1440 2.84%
2014-12-30 0 0.141 0.141 0.143 0.135 0.140 1,536,000 212,056 0.1381 0.141 0.141 0.143 0.135 0.140 1,536,000 0.1381 0.71%
2014-12-29 0 0.140 0.139 0.140 0.134 0.140 1,492,000 207,884 0.1393 0.140 0.139 0.140 0.134 0.140 1,492,000 0.1393 0.72%
2014-12-24 0 0.139 0.139 0.140 0.129 0.130 1,000,000 129,008 0.1290 0.139 0.139 0.140 0.129 0.130 1,000,000 0.1290 0.00%
2014-12-23 0 0.139 0.139 0.140 0.134 0.139 824,000 113,752 0.1380 0.139 0.139 0.140 0.134 0.139 824,000 0.1380 0.00%
2014-12-22 0 0.139 0.139 0.140 0.139 0.146 1,224,133 172,409 0.1408 0.139 0.139 0.140 0.139 0.146 1,224,133 0.1408 -5.44%
2014-12-19 0 0.147 0.145 0.148 0.145 0.170 4,810,667 708,285 0.1472 0.147 0.145 0.148 0.145 0.170 4,810,667 0.1472 1.38%
2014-12-18 0 0.145 0.139 0.145 0.138 0.145 1,608,733 231,987 0.1442 0.145 0.139 0.145 0.138 0.145 1,608,733 0.1442 5.07%
2014-12-17 0 0.138 0.136 0.138 0.138 0.145 3,832,933 547,554 0.1429 0.138 0.136 0.138 0.138 0.145 3,832,933 0.1429 -3.50%
2014-12-16 0 0.143 0.143 0.145 0.142 0.150 870,667 125,805 0.1445 0.143 0.143 0.145 0.142 0.150 870,667 0.1445 -1.38%
2014-12-15 0 0.145 0.142 0.145 0.141 0.150 5,468,000 800,860 0.1465 0.145 0.142 0.145 0.141 0.150 5,468,000 0.1465 0.00%
2014-12-12 0 0.145 0.141 0.145 0.140 0.145 1,652,000 236,008 0.1429 0.145 0.141 0.145 0.140 0.145 1,652,000 0.1429 4.32%
2014-12-11 0 0.139 0.139 0.140 0.137 0.143 396,000 55,104 0.1392 0.139 0.139 0.140 0.137 0.143 396,000 0.1392 -2.80%
2014-12-10 0 0.143 0.141 0.148 0.130 0.145 1,272,665 180,353 0.1417 0.143 0.141 0.148 0.130 0.145 1,272,665 0.1417 5.93%
2014-12-09 0 0.135 0.132 0.135 0.130 0.150 4,044,400 536,959 0.1328 0.135 0.132 0.135 0.130 0.150 4,044,400 0.1328 -10.00%
2014-12-08 0 0.150 0.149 0.150 0.146 0.155 1,893,466 283,753 0.1499 0.150 0.149 0.150 0.146 0.155 1,893,466 0.1499 -1.96%
2014-12-05 0 0.153 0.153 0.157 0.150 0.153 1,268,000 191,904 0.1513 0.153 0.153 0.157 0.150 0.153 1,268,000 0.1513 0.00%
2014-12-04 0 0.153 0.153 0.155 0.149 0.155 2,766,000 418,740 0.1514 0.153 0.153 0.155 0.149 0.155 2,766,000 0.1514 -1.29%
2014-12-03 0 0.155 0.155 0.158 0.152 0.161 2,220,000 347,724 0.1566 0.155 0.155 0.158 0.152 0.161 2,220,000 0.1566 -8.28%
2014-12-02 0 0.169 0.165 0.170 0.164 0.179 1,972,000 335,140 0.1699 0.169 0.165 0.170 0.164 0.179 1,972,000 0.1699 6.29%
2014-12-01 0 0.159 0.156 0.160 0.159 0.170 3,962,400 657,682 0.1660 0.159 0.156 0.160 0.159 0.170 3,962,400 0.1660 -4.22%
2014-11-28 0 0.166 0.166 0.167 0.161 0.165 1,880,000 308,144 0.1639 0.166 0.166 0.167 0.161 0.165 1,880,000 0.1639 -2.35%
2014-11-27 0 0.170 0.167 0.170 0.162 0.170 4,216,000 712,012 0.1689 0.170 0.167 0.170 0.162 0.170 4,216,000 0.1689 0.59%
2014-11-26 0 0.169 0.169 0.170 0.161 0.171 1,200,000 202,548 0.1688 0.169 0.169 0.170 0.161 0.171 1,200,000 0.1688 -0.59%
2014-11-25 0 0.170 0.168 0.170 0.163 0.173 2,936,000 493,832 0.1682 0.170 0.168 0.170 0.163 0.173 2,936,000 0.1682 5.59%
2014-11-24 0 0.161 0.161 0.167 0.160 0.168 812,000 130,464 0.1607 0.161 0.161 0.167 0.160 0.168 812,000 0.1607 -4.17%
2014-11-21 0 0.168 0.163 0.168 0.156 0.172 8,376,000 1,398,072 0.1669 0.168 0.163 0.168 0.156 0.172 8,376,000 0.1669 -1.18%
2014-11-20 0 0.170 0.166 0.170 0.165 0.189 9,062,666 1,527,431 0.1685 0.170 0.166 0.170 0.165 0.189 9,062,666 0.1685 -3.95%
2014-11-19 0 0.177 0.177 0.178 0.170 0.182 1,280,000 226,428 0.1769 0.177 0.177 0.178 0.170 0.182 1,280,000 0.1769 0.57%
2014-11-18 0 0.176 0.176 0.178 0.174 0.180 2,123,732 376,263 0.1772 0.176 0.176 0.178 0.174 0.180 2,123,732 0.1772 -2.22%
2014-11-17 0 0.180 0.180 0.183 0.180 0.186 1,148,000 208,108 0.1813 0.180 0.180 0.183 0.180 0.186 1,148,000 0.1813 0.00%
2014-11-14 0 0.180 0.180 0.182 0.175 0.182 956,267 171,893 0.1798 0.180 0.180 0.182 0.175 0.182 956,267 0.1798 0.00%
2014-11-13 0 0.180 0.178 0.180 0.175 0.186 1,716,000 306,860 0.1788 0.180 0.178 0.180 0.175 0.186 1,716,000 0.1788 1.12%
2014-11-12 0 0.178 0.178 0.180 0.175 0.189 1,563,466 281,210 0.1799 0.178 0.178 0.180 0.175 0.189 1,563,466 0.1799 -1.11%
2014-11-11 0 0.180 0.180 0.189 0.178 0.193 4,460,000 845,264 0.1895 0.180 0.180 0.189 0.178 0.193 4,460,000 0.1895 -9.55%
2014-11-10 0 0.199 0.193 0.199 0.190 0.201 4,268,000 821,944 0.1926 0.199 0.193 0.199 0.190 0.201 4,268,000 0.1926 0.51%
2014-11-07 0 0.198 0.196 0.198 0.192 0.210 8,304,800 1,661,666 0.2001 0.198 0.196 0.198 0.192 0.210 8,304,800 0.2001 -5.26%
2014-11-06 0 0.209 0.204 0.209 0.201 0.210 4,444,000 927,524 0.2087 0.209 0.204 0.209 0.201 0.210 4,444,000 0.2087 1.46%
2014-11-05 0 0.206 0.205 0.210 0.202 0.212 1,452,000 301,888 0.2079 0.206 0.205 0.210 0.202 0.212 1,452,000 0.2079 0.00%
2014-11-04 0 0.206 0.203 0.208 0.200 0.210 2,776,000 575,236 0.2072 0.206 0.203 0.208 0.200 0.210 2,776,000 0.2072 -0.48%
2014-11-03 0 0.207 0.201 0.208 0.200 0.210 3,096,800 638,041 0.2060 0.207 0.201 0.208 0.200 0.210 3,096,800 0.2060 1.97%
2014-10-31 0 0.203 0.203 0.207 0.202 0.214 5,120,000 1,054,204 0.2059 0.203 0.203 0.207 0.202 0.214 5,120,000 0.2059 -5.14%
2014-10-30 0 0.214 0.211 0.215 0.196 0.224 9,444,266 1,996,466 0.2114 0.214 0.211 0.215 0.196 0.224 9,444,266 0.2114 9.18%
2014-10-29 0 0.196 0.193 0.196 0.193 0.205 2,612,000 511,172 0.1957 0.196 0.193 0.196 0.193 0.205 2,612,000 0.1957 -1.01%
2014-10-28 0 0.198 0.197 0.198 0.186 0.199 2,948,000 573,064 0.1944 0.198 0.197 0.198 0.186 0.199 2,948,000 0.1944 4.21%
2014-10-27 0 0.190 0.188 0.190 0.186 0.197 3,352,000 642,444 0.1917 0.190 0.188 0.190 0.186 0.197 3,352,000 0.1917 -5.00%
2014-10-24 0 0.200 0.200 0.205 0.191 0.200 3,036,000 591,880 0.1950 0.200 0.200 0.205 0.191 0.200 3,036,000 0.1950 0.00%
2014-10-23 0 0.200 0.200 0.203 0.200 0.211 9,598,667 1,960,504 0.2042 0.200 0.200 0.203 0.200 0.211 9,598,667 0.2042 -3.85%
2014-10-22 0 0.208 0.206 0.208 0.203 0.224 12,657,333 2,620,759 0.2071 0.208 0.206 0.208 0.203 0.224 12,657,333 0.2071 -4.15%
2014-10-21 0 0.217 0.217 0.220 0.200 0.217 12,458,800 2,562,836 0.2057 0.217 0.217 0.220 0.200 0.217 12,458,800 0.2057 0.00%
2014-10-20 0 0.217 0.215 0.217 0.209 0.221 6,636,000 1,434,800 0.2162 0.217 0.215 0.217 0.209 0.221 6,636,000 0.2162 -1.36%
2014-10-17 0 0.220 0.215 0.220 0.210 0.232 13,480,400 2,985,639 0.2215 0.220 0.215 0.220 0.210 0.232 13,480,400 0.2215 -4.35%
2014-10-16 0 0.230 0.230 0.233 0.228 0.245 6,967,067 1,630,903 0.2341 0.230 0.230 0.233 0.228 0.245 6,967,067 0.2341 -4.17%
2014-10-15 0 0.240 0.239 0.240 0.238 0.250 1,908,000 462,928 0.2426 0.240 0.239 0.240 0.238 0.250 1,908,000 0.2426 3.45%
2014-10-14 0 0.232 0.232 0.239 0.229 0.241 9,274,666 2,173,847 0.2344 0.232 0.232 0.239 0.229 0.241 9,274,666 0.2344 -4.13%
2014-10-13 0 0.242 0.242 0.244 0.242 0.250 3,844,000 942,508 0.2452 0.242 0.242 0.244 0.242 0.250 3,844,000 0.2452 -1.22%
2014-10-10 0 0.245 0.237 0.245 0.232 0.247 7,236,267 1,749,829 0.2418 0.245 0.237 0.245 0.232 0.247 7,236,267 0.2418 0.00%
2014-10-09 0 0.245 0.234 0.245 0.236 0.248 6,580,000 1,585,488 0.2410 0.245 0.234 0.245 0.236 0.248 6,580,000 0.2410 0.41%
2014-10-08 0 0.244 0.237 0.245 0.225 0.250 12,858,666 3,088,019 0.2402 0.244 0.237 0.245 0.225 0.250 12,858,666 0.2402 -0.81%
2014-10-07 0 0.246 0.240 0.246 0.235 0.250 6,748,000 1,627,976 0.2413 0.246 0.240 0.246 0.235 0.250 6,748,000 0.2413 -1.20%
2014-10-06 0 0.249 0.247 0.249 0.220 0.255 24,000,000 5,750,624 0.2396 0.249 0.247 0.249 0.220 0.255 24,000,000 0.2396 15.81%
2014-10-03 0 0.215 0.209 0.215 0.206 0.225 16,337,599 3,441,513 0.2106 0.215 0.209 0.215 0.206 0.225 16,337,599 0.2106 -2.27%
2014-09-30 0 0.220 0.220 0.224 0.220 0.244 13,536,000 3,101,756 0.2291 0.220 0.220 0.224 0.220 0.244 13,536,000 0.2291 -10.57%
2014-09-29 0 0.246 0.245 0.246 0.236 0.260 15,241,943 3,729,737 0.2447 0.246 0.245 0.246 0.236 0.260 15,241,943 0.2447 -5.38%
2014-09-26 0 0.260 0.255 0.260 0.240 0.265 31,790,267 8,080,958 0.2542 0.260 0.255 0.260 0.240 0.265 31,790,267 0.2542 4.42%
2014-09-25 0 0.249 0.248 0.250 0.212 0.270 77,010,265 19,152,019 0.2487 0.249 0.248 0.250 0.212 0.270 77,010,265 0.2487 14.75%
2014-09-24 0 0.217 0.217 0.222 0.208 0.232 27,590,000 6,068,088 0.2199 0.217 0.217 0.222 0.208 0.232 27,590,000 0.2199 -1.36%
2014-09-23 0 0.220 0.219 0.220 0.193 0.225 30,577,332 6,270,529 0.2051 0.220 0.219 0.220 0.193 0.225 30,577,332 0.2051 11.11%
2014-09-22 0 0.198 0.198 0.200 0.185 0.202 21,472,000 4,230,500 0.1970 0.198 0.198 0.200 0.185 0.202 21,472,000 0.1970 0.51%
2014-09-19 0 0.197 0.190 0.197 0.177 0.200 41,740,000 8,020,284 0.1921 0.197 0.190 0.197 0.177 0.200 41,740,000 0.1921 1.03%
2014-09-18 0 0.195 0.194 0.195 0.153 0.210 115,292,209 21,223,362 0.1841 0.195 0.194 0.195 0.153 0.210 115,292,209 0.1841 29.14%
2014-09-17 0 0.151 0.150 0.152 0.130 0.152 50,060,000 7,019,556 0.1402 0.151 0.150 0.152 0.130 0.152 50,060,000 0.1402 16.15%
2014-09-16 0 0.130 0.130 0.131 0.126 0.134 7,615,332 981,113 0.1288 0.130 0.130 0.131 0.126 0.134 7,615,332 0.1288 1.56%
2014-09-15 0 0.128 0.127 0.128 0.120 0.131 11,152,000 1,414,292 0.1268 0.128 0.127 0.128 0.120 0.131 11,152,000 0.1268 5.79%
2014-09-12 0 0.121 0.120 0.121 0.119 0.121 2,036,000 244,804 0.1202 0.121 0.120 0.121 0.119 0.121 2,036,000 0.1202 1.68%
2014-09-11 0 0.119 0.118 0.120 0.119 0.119 1,172,000 139,196 0.1188 0.119 0.118 0.120 0.119 0.119 1,172,000 0.1188 0.00%
2014-09-10 0 0.119 0.118 0.119 0.117 0.122 1,916,000 228,072 0.1190 0.119 0.118 0.119 0.117 0.122 1,916,000 0.1190 0.85%
2014-09-08 0 0.118 0.118 0.122 0.118 0.118 2,128,000 251,104 0.1180 0.118 0.118 0.122 0.118 0.118 2,128,000 0.1180 -0.84%
2014-09-05 0 0.119 0.118 0.119 0.119 0.123 1,198,000 145,730 0.1216 0.119 0.118 0.119 0.119 0.123 1,198,000 0.1216 -0.83%
2014-09-04 0 0.120 0.119 0.120 0.116 0.120 2,157,600 256,491 0.1189 0.120 0.119 0.120 0.116 0.120 2,157,600 0.1189 0.84%
2014-09-03 0 0.119 0.119 0.120 0.115 0.120 1,692,000 200,688 0.1186 0.119 0.119 0.120 0.115 0.120 1,692,000 0.1186 0.00%
2014-09-02 0 0.119 0.116 0.119 0.116 0.119 416,000 48,368 0.1163 0.119 0.116 0.119 0.116 0.119 416,000 0.1163 2.59%
2014-09-01 0 0.116 0.116 0.120 0.115 0.115 500,000 57,520 0.1150 0.116 0.116 0.120 0.115 0.115 500,000 0.1150 -3.33%
2014-08-29 0 0.120 0.120 0.121 0.120 0.122 1,392,000 168,032 0.1207 0.120 0.120 0.121 0.120 0.122 1,392,000 0.1207 1.69%
2014-08-28 0 0.118 0.117 0.118 0.120 0.121 844,000 101,664 0.1205 0.118 0.117 0.118 0.120 0.121 844,000 0.1205 -1.67%
2014-08-27 0 0.120 0.119 0.120 0.119 0.124 273,333 32,812 0.1200 0.120 0.119 0.120 0.119 0.124 273,333 0.1200 0.00%
2014-08-26 0 0.120 0.119 0.120 0.119 0.120 44,000 5,276 0.1199 0.120 0.119 0.120 0.119 0.120 44,000 0.1199 1.69%
2014-08-25 0 0.118 0.118 0.119 0.116 0.122 1,262,667 150,193 0.1189 0.118 0.118 0.119 0.116 0.122 1,262,667 0.1189 -3.28%
2014-08-22 0 0.122 0.118 0.122 0.116 0.123 2,728,000 329,484 0.1208 0.122 0.118 0.122 0.116 0.123 2,728,000 0.1208 1.67%
2014-08-21 0 0.120 0.116 0.121 0.115 0.120 4,410,933 512,450 0.1162 0.120 0.116 0.121 0.115 0.120 4,410,933 0.1162 1.69%
2014-08-20 0 0.118 0.118 0.121 0.117 0.121 8,192,000 971,896 0.1186 0.118 0.118 0.121 0.117 0.121 8,192,000 0.1186 0.00%
2014-08-19 0 0.118 0.118 0.119 0.117 0.124 4,968,000 588,048 0.1184 0.118 0.118 0.119 0.117 0.124 4,968,000 0.1184 -1.67%
2014-08-18 0 0.120 0.121 0.124 0.118 0.120 81,066 9,597 0.1184 0.120 0.121 0.124 0.118 0.120 81,066 0.1184 -0.83%
2014-08-15 0 0.121 0.118 0.122 0.118 0.121 1,600,000 191,984 0.1200 0.121 0.118 0.122 0.118 0.121 1,600,000 0.1200 0.83%
2014-08-14 0 0.120 0.119 0.125 0.120 0.128 3,676,000 447,792 0.1218 0.120 0.119 0.125 0.120 0.128 3,676,000 0.1218 0.00%
2014-08-13 0 0.120 0.117 0.120 0.118 0.123 6,574,667 786,446 0.1196 0.120 0.117 0.120 0.118 0.123 6,574,667 0.1196 1.69%
2014-08-12 0 0.118 0.118 0.120 0.118 0.120 2,214,400 263,028 0.1188 0.118 0.118 0.120 0.118 0.120 2,214,400 0.1188 -1.67%
2014-08-11 0 0.120 0.120 0.124 0.115 0.125 9,536,000 1,176,048 0.1233 0.120 0.120 0.124 0.115 0.125 9,536,000 0.1233 3.45%
2014-08-08 0 0.116 0.118 0.120 0.116 0.123 876,800 104,440 0.1191 0.116 0.118 0.120 0.116 0.123 876,800 0.1191 -5.69%
2014-08-07 0 0.123 0.123 0.124 0.123 0.124 3,766,000 463,902 0.1232 0.123 0.123 0.124 0.123 0.124 3,766,000 0.1232 0.82%
2014-08-06 0 0.122 0.122 0.124 0.114 0.127 17,901,333 2,174,658 0.1215 0.122 0.122 0.124 0.114 0.127 17,901,333 0.1215 7.02%
2014-08-05 0 0.114 0.114 0.116 0.112 0.120 4,930,666 565,166 0.1146 0.114 0.114 0.116 0.112 0.120 4,930,666 0.1146 -5.00%
2014-08-04 0 0.120 0.118 0.120 0.113 0.125 10,884,000 1,286,964 0.1182 0.120 0.118 0.120 0.113 0.125 10,884,000 0.1182 7.14%
2014-08-01 0 0.112 0.110 0.114 0.104 0.112 4,592,000 484,952 0.1056 0.112 0.110 0.114 0.104 0.112 4,592,000 0.1056 1.82%
2014-07-31 0 0.110 0.108 0.110 0.107 0.112 7,244,800 795,568 0.1098 0.110 0.108 0.110 0.107 0.112 7,244,800 0.1098 -1.79%
2014-07-30 0 0.112 0.110 0.112 0.110 0.116 12,392,267 1,385,304 0.1118 0.112 0.110 0.112 0.110 0.116 12,392,267 0.1118 -2.61%
2014-07-29 0 0.115 0.114 0.117 0.114 0.116 3,872,000 445,720 0.1151 0.115 0.114 0.117 0.114 0.116 3,872,000 0.1151 -0.86%
2014-07-28 0 0.116 0.115 0.116 0.115 0.118 4,584,000 529,084 0.1154 0.116 0.115 0.116 0.115 0.118 4,584,000 0.1154 0.00%
2014-07-25 0 0.116 0.116 0.117 0.116 0.120 4,868,000 569,424 0.1170 0.116 0.116 0.117 0.116 0.120 4,868,000 0.1170 -2.52%
2014-07-24 0 0.119 0.118 0.119 0.115 0.120 2,632,000 311,220 0.1182 0.119 0.118 0.119 0.115 0.120 2,632,000 0.1182 0.85%
2014-07-23 0 0.118 0.117 0.118 0.115 0.120 3,556,000 411,136 0.1156 0.118 0.117 0.118 0.115 0.120 3,556,000 0.1156 -1.67%
2014-07-22 0 0.120 0.117 0.120 0.120 0.120 2,060,000 247,200 0.1200 0.120 0.117 0.120 0.120 0.120 2,060,000 0.1200 0.00%
2014-07-21 0 0.120 0.116 0.120 0.115 0.120 1,120,000 130,980 0.1169 0.120 0.116 0.120 0.115 0.120 1,120,000 0.1169 1.69%
2014-07-18 0 0.118 0.115 0.120 0.115 0.118 8,124,000 939,096 0.1156 0.118 0.115 0.120 0.115 0.118 8,124,000 0.1156 0.00%
2014-07-17 0 0.118 0.118 0.122 0.118 0.122 4,132,000 488,280 0.1182 0.118 0.118 0.122 0.118 0.122 4,132,000 0.1182 -3.28%
2014-07-16 0 0.122 0.120 0.122 0.120 0.122 4,484,000 538,104 0.1200 0.122 0.120 0.122 0.120 0.122 4,484,000 0.1200 1.67%
2014-07-15 0 0.120 0.119 0.120 0.118 0.120 8,216,000 977,424 0.1190 0.120 0.119 0.120 0.118 0.120 8,216,000 0.1190 0.00%
2014-07-14 0 0.120 0.120 0.122 0.120 0.124 5,404,000 654,328 0.1211 0.120 0.120 0.122 0.120 0.124 5,404,000 0.1211 -3.23%
2014-07-11 0 0.124 0.121 0.124 0.120 0.124 2,709,865 328,804 0.1213 0.124 0.121 0.124 0.120 0.124 2,709,865 0.1213 0.00%
2014-07-10 0 0.124 0.122 0.124 0.118 0.125 2,968,000 359,128 0.1210 0.124 0.122 0.124 0.118 0.125 2,968,000 0.1210 0.00%
2014-07-09 0 0.124 0.121 0.123 0.120 0.125 6,555,467 799,129 0.1219 0.124 0.121 0.123 0.120 0.125 6,555,467 0.1219 -0.80%
2014-07-08 0 0.125 0.121 0.129 0.125 0.130 4,112,000 514,628 0.1252 0.125 0.121 0.129 0.125 0.130 4,112,000 0.1252 0.00%
2014-07-07 0 0.125 0.124 0.128 0.124 0.126 2,550,666 320,129 0.1255 0.125 0.124 0.128 0.124 0.126 2,550,666 0.1255 0.00%
2014-07-04 0 0.125 0.125 0.128 0.125 0.130 3,545,333 449,818 0.1269 0.125 0.125 0.128 0.125 0.130 3,545,333 0.1269 -1.57%
2014-07-03 0 0.127 0.127 0.130 0.127 0.127 920,000 116,840 0.1270 0.127 0.127 0.130 0.127 0.127 920,000 0.1270 0.00%
2014-07-02 0 0.127 0.127 0.130 0.120 0.130 8,868,000 1,144,924 0.1291 0.127 0.127 0.130 0.120 0.130 8,868,000 0.1291 0.00%
2014-06-30 0 0.127 0.126 0.129 0.126 0.129 1,324,000 168,036 0.1269 0.127 0.126 0.129 0.126 0.129 1,324,000 0.1269 -0.78%
2014-06-27 0 0.128 0.128 0.129 0.128 0.128 368,799 47,161 0.1279 0.128 0.128 0.129 0.128 0.128 368,799 0.1279 0.79%
2014-06-26 0 0.127 0.125 0.127 0.127 0.129 1,324,000 168,796 0.1275 0.127 0.125 0.127 0.127 0.129 1,324,000 0.1275 1.60%
2014-06-25 0 0.125 0.125 0.129 0.124 0.125 1,193,066 149,093 0.1250 0.125 0.125 0.129 0.124 0.125 1,193,066 0.1250 -3.85%
2014-06-24 0 0.130 0.124 0.130 0.123 0.134 988,000 123,328 0.1248 0.130 0.124 0.130 0.123 0.134 988,000 0.1248 2.36%
2014-06-23 0 0.127 0.126 0.130 0.126 0.130 1,368,000 174,576 0.1276 0.127 0.126 0.130 0.126 0.130 1,368,000 0.1276 0.00%
2014-06-20 0 0.127 0.126 0.127 0.125 0.127 963,200 122,245 0.1269 0.127 0.126 0.127 0.125 0.127 963,200 0.1269 0.00%
2014-06-19 0 0.127 0.127 0.130 0.127 0.132 544,000 69,208 0.1272 0.127 0.127 0.130 0.127 0.132 544,000 0.1272 -3.79%
2014-06-18 0 0.132 0.127 0.132 0.132 0.132 1,000,000 132,000 0.1320 0.132 0.127 0.132 0.132 0.132 1,000,000 0.1320 0.00%
2014-06-17 0 0.132 0.127 0.133 0.132 0.134 1,312,000 175,264 0.1336 0.132 0.127 0.133 0.132 0.134 1,312,000 0.1336 2.33%
2014-06-16 0 0.129 0.126 0.131 0.125 0.133 1,868,000 242,612 0.1299 0.129 0.126 0.131 0.125 0.133 1,868,000 0.1299 -3.01%
2014-06-13 0 0.133 0.133 0.134 0.129 0.133 3,432,000 454,032 0.1323 0.133 0.133 0.134 0.129 0.133 3,432,000 0.1323 0.76%
2014-06-12 0 0.132 0.129 0.132 0.125 0.134 634,666 81,465 0.1284 0.132 0.129 0.132 0.125 0.134 634,666 0.1284 3.94%
2014-06-11 0 0.127 0.125 0.127 0.125 0.129 1,012,000 126,516 0.1250 0.127 0.125 0.127 0.125 0.129 1,012,000 0.1250 0.00%
2014-06-10 0 0.127 0.127 0.133 0.125 0.131 1,160,000 149,000 0.1284 0.127 0.127 0.133 0.125 0.131 1,160,000 0.1284 0.00%
2014-06-09 0 0.127 0.121 0.130 0.121 0.127 1,484,267 183,742 0.1238 0.127 0.121 0.130 0.121 0.127 1,484,267 0.1238 1.60%
2014-06-06 0 0.125 0.125 0.130 0.125 0.137 1,917,466 249,512 0.1301 0.125 0.125 0.130 0.125 0.137 1,917,466 0.1301 -4.58%
2014-06-05 0 0.131 0.130 0.131 0.130 0.131 48,000 6,280 0.1308 0.131 0.130 0.131 0.130 0.131 48,000 0.1308 0.77%
2014-06-04 0 0.130 0.130 0.131 0.128 0.130 568,533 73,494 0.1293 0.130 0.130 0.131 0.128 0.130 568,533 0.1293 -2.26%
2014-06-03 0 0.133 0.131 0.133 0.130 0.134 2,267,067 299,799 0.1322 0.133 0.131 0.133 0.130 0.134 2,267,067 0.1322 0.76%
2014-05-30 0 0.132 0.128 0.132 0.130 0.136 1,124,000 148,916 0.1325 0.132 0.128 0.132 0.130 0.136 1,124,000 0.1325 3.12%
2014-05-29 0 0.128 0.128 0.130 0.125 0.128 596,000 75,376 0.1265 0.128 0.128 0.130 0.125 0.128 596,000 0.1265 -0.78%
2014-05-28 0 0.129 0.127 0.129 0.129 0.130 1,644,000 212,704 0.1294 0.129 0.127 0.129 0.129 0.130 1,644,000 0.1294 1.57%
2014-05-27 0 0.127 0.127 0.129 0.125 0.127 920,000 115,508 0.1256 0.127 0.127 0.129 0.125 0.127 920,000 0.1256 -2.31%
2014-05-26 0 0.130 0.130 0.131 0.128 0.136 1,904,000 244,924 0.1286 0.130 0.130 0.131 0.128 0.136 1,904,000 0.1286 -0.76%
2014-05-23 0 0.131 0.126 0.132 0.125 0.132 1,764,000 223,408 0.1266 0.131 0.126 0.132 0.125 0.132 1,764,000 0.1266 -0.76%
2014-05-22 0 0.132 0.130 0.133 0.128 0.137 2,272,133 295,676 0.1301 0.132 0.130 0.133 0.128 0.137 2,272,133 0.1301 0.76%
2014-05-21 0 0.131 0.131 0.134 0.129 0.135 1,924,000 254,172 0.1321 0.131 0.131 0.134 0.129 0.135 1,924,000 0.1321 -5.07%
2014-05-20 0 0.138 0.138 0.145 0.137 0.146 1,200,000 167,864 0.1399 0.138 0.138 0.145 0.137 0.146 1,200,000 0.1399 -6.12%
2014-05-19 0 0.147 0.141 0.147 0.141 0.147 1,312,000 186,860 0.1424 0.147 0.141 0.147 0.141 0.147 1,312,000 0.1424 1.38%
2014-05-16 0 0.145 0.145 0.147 0.138 0.150 5,700,000 822,792 0.1443 0.145 0.145 0.147 0.138 0.150 5,700,000 0.1443 2.11%
2014-05-15 0 0.142 0.140 0.143 0.138 0.147 6,232,133 902,013 0.1447 0.142 0.140 0.143 0.138 0.147 6,232,133 0.1447 2.90%
2014-05-14 0 0.138 0.134 0.139 0.135 0.144 4,152,000 572,304 0.1378 0.138 0.134 0.139 0.135 0.144 4,152,000 0.1378 -0.72%
2014-05-13 0 0.139 0.138 0.149 0.131 0.151 25,354,399 3,640,018 0.1436 0.139 0.138 0.149 0.131 0.151 25,354,399 0.1436 1.46%
2014-05-12 0 0.137 0.133 0.137 0.117 0.139 7,356,000 965,348 0.1312 0.137 0.133 0.137 0.117 0.139 7,356,000 0.1312 14.17%
2014-05-09 0 0.120 0.120 0.123 0.120 0.126 1,660,667 202,213 0.1218 0.120 0.120 0.123 0.120 0.126 1,660,667 0.1218 -6.25%
2014-05-08 0 0.128 0.122 0.128 0.118 0.162 19,916,000 2,688,672 0.1350 0.128 0.122 0.128 0.118 0.162 19,916,000 0.1350 9.40%
2014-05-07 0 0.117 0.117 0.119 0.116 0.119 1,300,000 153,904 0.1184 0.117 0.117 0.119 0.116 0.119 1,300,000 0.1184 -1.68%
2014-05-05 0 0.119 0.118 0.119 0.116 0.123 2,844,000 334,756 0.1177 0.119 0.118 0.119 0.116 0.123 2,844,000 0.1177 -5.56%
2014-05-02 0 0.126 0.119 0.126 0.126 0.127 40,000 5,076 0.1269 0.126 0.119 0.126 0.126 0.127 40,000 0.1269 4.13%
2014-04-30 0 0.121 0.119 0.122 0.118 0.122 1,724,000 209,072 0.1213 0.121 0.119 0.122 0.118 0.122 1,724,000 0.1213 1.68%
2014-04-29 0 0.119 0.118 0.119 0.119 0.128 824,000 99,368 0.1206 0.119 0.118 0.119 0.119 0.128 824,000 0.1206 1.71%
2014-04-28 0 0.117 0.120 0.122 0.117 0.125 1,008,000 120,420 0.1195 0.117 0.120 0.122 0.117 0.125 1,008,000 0.1195 -6.40%
2014-04-25 0 0.125 0.121 0.128 0.125 0.130 1,100,000 141,860 0.1290 0.125 0.121 0.128 0.125 0.130 1,100,000 0.1290 -2.34%
2014-04-24 0 0.128 0.124 0.131 0.124 0.131 36,000 4,560 0.1267 0.128 0.124 0.131 0.124 0.131 36,000 0.1267 -2.29%
2014-04-23 0 0.131 0.131 0.133 0.115 0.132 12,949,333 1,605,993 0.1240 0.131 0.131 0.133 0.115 0.132 12,949,333 0.1240 3.97%
2014-04-22 0 0.126 0.126 0.133 0.122 0.136 1,124,533 152,173 0.1353 0.126 0.126 0.133 0.122 0.136 1,124,533 0.1353 -6.67%
2014-04-17 0 0.135 0.131 0.135 0.135 0.136 1,992,000 270,824 0.1360 0.135 0.131 0.135 0.135 0.136 1,992,000 0.1360 2.27%
2014-04-16 0 0.132 0.131 0.132 0.126 0.133 1,360,000 179,880 0.1323 0.132 0.131 0.132 0.126 0.133 1,360,000 0.1323 4.76%
2014-04-15 0 0.126 0.125 0.132 0.126 0.133 744,000 95,176 0.1279 0.126 0.125 0.132 0.126 0.133 744,000 0.1279 -8.03%
2014-04-14 0 0.137 0.135 0.138 0.134 0.139 1,457,200 197,803 0.1357 0.137 0.135 0.138 0.134 0.139 1,457,200 0.1357 -1.44%
2014-04-11 0 0.139 0.138 0.140 0.138 0.149 17,972,000 2,528,048 0.1407 0.139 0.138 0.140 0.138 0.149 17,972,000 0.1407 -10.32%
2014-04-10 0 0.155 0.145 0.155 0.120 0.159 21,348,133 2,900,043 0.1358 0.155 0.145 0.155 0.120 0.159 21,348,133 0.1358 21.09%
2014-04-09 0 0.128 0.122 0.128 0.122 0.130 474,934 61,278 0.1290 0.128 0.122 0.128 0.122 0.130 474,934 0.1290 -3.03%
2014-04-08 0 0.132 0.127 0.132 0.127 0.132 456,000 59,540 0.1306 0.132 0.127 0.132 0.127 0.132 456,000 0.1306 -0.75%
2014-04-07 0 0.133 0.123 0.133 0.123 0.133 2,819,067 349,544 0.1240 0.133 0.123 0.133 0.123 0.133 2,819,067 0.1240 6.40%
2014-04-04 0 0.125 0.125 0.126 0.125 0.130 3,981,600 500,688 0.1258 0.125 0.125 0.126 0.125 0.130 3,981,600 0.1258 -2.34%
2014-04-03 0 0.128 0.125 0.128 0.128 0.130 708,000 91,564 0.1293 0.128 0.125 0.128 0.128 0.130 708,000 0.1293 1.59%
2014-04-02 0 0.126 0.126 0.129 0.125 0.143 3,632,000 467,616 0.1287 0.126 0.126 0.129 0.125 0.143 3,632,000 0.1287 -1.56%
2014-04-01 0 0.128 0.125 0.128 0.123 0.129 1,669,867 212,709 0.1274 0.128 0.125 0.128 0.123 0.129 1,669,867 0.1274 0.00%
2014-03-31 0 0.128 0.128 0.129 0.128 0.132 4,076,933 526,995 0.1293 0.128 0.128 0.129 0.128 0.132 4,076,933 0.1293 0.00%
2014-03-28 0 0.128 0.122 0.129 0.117 0.129 1,034,533 127,403 0.1232 0.128 0.122 0.129 0.117 0.129 1,034,533 0.1232 6.67%
2014-03-27 0 0.120 0.117 0.129 0.115 0.136 7,356,267 868,413 0.1181 0.120 0.117 0.129 0.115 0.136 7,356,267 0.1181 -6.25%
2014-03-26 0 0.128 0.124 0.125 0.120 0.131 10,730,400 1,348,710 0.1257 0.128 0.124 0.125 0.120 0.131 10,730,400 0.1257 -1.54%
2014-03-25 0 0.130 0.130 0.133 0.128 0.134 28,324,000 3,664,332 0.1294 0.130 0.130 0.133 0.128 0.134 28,324,000 0.1294 -2.99%
2014-03-24 0 0.134 0.133 0.134 0.134 0.140 2,184,000 294,800 0.1350 0.134 0.133 0.134 0.134 0.140 2,184,000 0.1350 -2.19%
2014-03-21 0 0.137 0.128 0.137 0.129 0.139 4,544,800 602,697 0.1326 0.137 0.128 0.137 0.129 0.139 4,544,800 0.1326 3.01%
2014-03-20 0 0.133 0.133 0.136 0.133 0.136 2,088,000 282,808 0.1354 0.133 0.133 0.136 0.133 0.136 2,088,000 0.1354 -2.21%
2014-03-19 0 0.136 0.136 0.137 0.135 0.139 1,604,800 218,029 0.1359 0.136 0.136 0.137 0.135 0.139 1,604,800 0.1359 -2.16%
2014-03-18 0 0.139 0.139 0.146 0.136 0.138 3,168,000 433,360 0.1368 0.139 0.139 0.146 0.136 0.138 3,168,000 0.1368 1.46%
2014-03-17 0 0.137 0.136 0.138 0.135 0.139 3,160,000 434,136 0.1374 0.137 0.136 0.138 0.135 0.139 3,160,000 0.1374 -4.20%
2014-03-14 0 0.143 0.142 0.144 0.138 0.145 6,615,600 935,618 0.1414 0.143 0.142 0.144 0.138 0.145 6,615,600 0.1414 -1.38%
2014-03-13 0 0.145 0.144 0.145 0.144 0.155 4,464,066 652,405 0.1461 0.145 0.144 0.145 0.144 0.155 4,464,066 0.1461 -2.68%
2014-03-12 0 0.149 0.142 0.149 0.141 0.150 7,028,000 1,029,920 0.1465 0.149 0.142 0.149 0.141 0.150 7,028,000 0.1465 -0.67%
2014-03-11 0 0.150 0.150 0.152 0.147 0.152 3,856,000 577,168 0.1497 0.150 0.150 0.152 0.147 0.152 3,856,000 0.1497 1.35%
2014-03-10 0 0.148 0.148 0.150 0.145 0.157 8,900,000 1,314,772 0.1477 0.148 0.148 0.150 0.145 0.157 8,900,000 0.1477 -2.63%
2014-03-07 0 0.152 0.152 0.153 0.150 0.155 6,820,000 1,035,020 0.1518 0.152 0.152 0.153 0.150 0.155 6,820,000 0.1518 -0.65%
2014-03-06 0 0.153 0.152 0.155 0.152 0.155 3,476,000 532,648 0.1532 0.153 0.152 0.155 0.152 0.155 3,476,000 0.1532 -0.65%
2014-03-05 0 0.154 0.153 0.155 0.152 0.157 3,792,000 586,472 0.1547 0.154 0.153 0.155 0.152 0.157 3,792,000 0.1547 -1.91%
2014-03-04 0 0.157 0.156 0.158 0.149 0.160 10,800,000 1,674,448 0.1550 0.157 0.156 0.158 0.149 0.160 10,800,000 0.1550 -2.48%
2014-03-03 0 0.161 0.161 0.162 0.160 0.165 2,700,000 435,548 0.1613 0.161 0.161 0.162 0.160 0.165 2,700,000 0.1613 0.63%
2014-02-28 0 0.160 0.160 0.161 0.160 0.169 476,000 76,972 0.1617 0.160 0.160 0.161 0.160 0.169 476,000 0.1617 1.27%
2014-02-27 0 0.158 0.158 0.160 0.158 0.160 444,000 70,556 0.1589 0.158 0.158 0.160 0.158 0.160 444,000 0.1589 -0.63%
2014-02-26 0 0.159 0.158 0.162 0.159 0.162 648,000 103,700 0.1600 0.159 0.158 0.162 0.159 0.162 648,000 0.1600 0.00%
2014-02-25 0 0.159 0.159 0.160 0.159 0.163 3,136,000 503,060 0.1604 0.159 0.159 0.160 0.159 0.163 3,136,000 0.1604 -2.45%
2014-02-24 0 0.163 0.160 0.164 0.160 0.164 1,760,800 284,188 0.1614 0.163 0.160 0.164 0.160 0.164 1,760,800 0.1614 -0.61%
2014-02-21 0 0.164 0.164 0.168 0.164 0.170 4,576,000 758,420 0.1657 0.164 0.164 0.168 0.164 0.170 4,576,000 0.1657 -3.53%
2014-02-20 0 0.170 0.160 0.170 0.160 0.170 5,516,000 892,248 0.1618 0.170 0.160 0.170 0.160 0.170 5,516,000 0.1618 3.66%
2014-02-19 0 0.164 0.160 0.164 0.158 0.164 3,716,000 599,248 0.1613 0.164 0.160 0.164 0.158 0.164 3,716,000 0.1613 0.00%
2014-02-18 0 0.164 0.164 0.167 0.161 0.164 934,133 151,626 0.1623 0.164 0.164 0.167 0.161 0.164 934,133 0.1623 0.00%
2014-02-17 0 0.164 0.164 0.168 0.161 0.166 1,740,000 286,648 0.1647 0.164 0.164 0.168 0.161 0.166 1,740,000 0.1647 -1.20%
2014-02-14 0 0.166 0.166 0.167 0.165 0.168 3,788,000 630,620 0.1665 0.166 0.166 0.167 0.165 0.168 3,788,000 0.1665 -0.60%
2014-02-13 0 0.167 0.167 0.170 0.167 0.170 1,958,400 328,676 0.1678 0.167 0.167 0.170 0.167 0.170 1,958,400 0.1678 -1.18%
2014-02-12 0 0.169 0.169 0.173 0.169 0.180 1,386,800 237,208 0.1710 0.169 0.169 0.173 0.169 0.180 1,386,800 0.1710 -0.59%
2014-02-11 0 0.170 0.169 0.170 0.169 0.170 237,733 40,401 0.1699 0.170 0.169 0.170 0.169 0.170 237,733 0.1699 -2.86%
2014-02-10 0 0.175 0.171 0.175 0.167 0.175 2,272,000 386,576 0.1701 0.175 0.171 0.175 0.167 0.175 2,272,000 0.1701 2.94%
2014-02-07 0 0.170 0.166 0.170 0.164 0.170 2,164,000 358,108 0.1655 0.170 0.166 0.170 0.164 0.170 2,164,000 0.1655 4.29%
2014-02-06 0 0.163 0.163 0.165 0.160 0.168 3,992,000 643,444 0.1612 0.163 0.163 0.165 0.160 0.168 3,992,000 0.1612 -1.21%
2014-02-05 0 0.165 0.165 0.170 0.155 0.170 5,312,000 869,244 0.1636 0.165 0.165 0.170 0.155 0.170 5,312,000 0.1636 1.23%
2014-02-04 0 0.163 0.156 0.163 0.155 0.168 3,092,000 493,356 0.1596 0.163 0.156 0.163 0.155 0.168 3,092,000 0.1596 -2.98%
2014-01-30 0 0.168 0.168 0.171 0.168 0.172 56,000 9,616 0.1717 0.168 0.168 0.171 0.168 0.172 56,000 0.1717 -2.33%
2014-01-29 0 0.172 0.172 0.173 0.170 0.176 1,816,000 313,276 0.1725 0.172 0.172 0.173 0.170 0.176 1,816,000 0.1725 3.61%
2014-01-28 0 0.166 0.166 0.168 0.166 0.177 1,430,866 242,218 0.1693 0.166 0.166 0.168 0.166 0.177 1,430,866 0.1693 -2.35%
2014-01-27 0 0.170 0.170 0.171 0.160 0.170 3,212,000 536,808 0.1671 0.170 0.170 0.171 0.160 0.170 3,212,000 0.1671 -2.86%
2014-01-24 0 0.175 0.170 0.175 0.172 0.182 6,823,733 1,213,484 0.1778 0.175 0.170 0.175 0.172 0.182 6,823,733 0.1778 0.00%
2014-01-23 0 0.175 0.175 0.176 0.170 0.177 3,532,399 609,568 0.1726 0.175 0.175 0.176 0.170 0.177 3,532,399 0.1726 0.57%
2014-01-22 0 0.174 0.174 0.177 0.166 0.182 3,313,867 579,284 0.1748 0.174 0.174 0.177 0.166 0.182 3,313,867 0.1748 -3.33%
2014-01-21 0 0.180 0.180 0.181 0.179 0.185 7,069,866 1,287,775 0.1821 0.180 0.180 0.181 0.179 0.185 7,069,866 0.1821 -1.10%
2014-01-20 0 0.182 0.182 0.186 0.180 0.200 6,640,000 1,251,988 0.1886 0.182 0.182 0.186 0.180 0.200 6,640,000 0.1886 -2.15%
2014-01-17 0 0.186 0.186 0.190 0.183 0.195 5,441,733 1,043,687 0.1918 0.186 0.186 0.190 0.183 0.195 5,441,733 0.1918 1.64%
2014-01-16 0 0.183 0.183 0.188 0.183 0.188 2,170,400 399,404 0.1840 0.183 0.183 0.188 0.183 0.188 2,170,400 0.1840 -3.68%
2014-01-15 0 0.190 0.184 0.190 0.180 0.196 4,852,000 920,684 0.1898 0.190 0.184 0.190 0.180 0.196 4,852,000 0.1898 1.60%
2014-01-14 0 0.187 0.186 0.187 0.184 0.193 5,564,000 1,043,132 0.1875 0.187 0.186 0.187 0.184 0.193 5,564,000 0.1875 -3.61%
2014-01-13 0 0.194 0.194 0.197 0.186 0.222 55,876,000 11,361,520 0.2033 0.194 0.194 0.197 0.186 0.222 55,876,000 0.2033 6.59%
2014-01-10 0 0.182 0.180 0.182 0.150 0.198 25,891,999 4,319,753 0.1668 0.182 0.180 0.182 0.150 0.198 25,891,999 0.1668 19.74%
2014-01-09 0 0.152 0.152 0.153 0.149 0.167 12,196,000 1,874,624 0.1537 0.152 0.152 0.153 0.149 0.167 12,196,000 0.1537 -8.43%
2014-01-08 0 0.166 0.166 0.167 0.163 0.170 4,200,000 705,136 0.1679 0.166 0.166 0.167 0.163 0.170 4,200,000 0.1679 -1.78%
2014-01-07 0 0.169 0.168 0.169 0.168 0.173 4,524,000 769,308 0.1701 0.169 0.168 0.169 0.168 0.173 4,524,000 0.1701 -3.43%
2014-01-06 0 0.175 0.173 0.177 0.171 0.176 5,878,267 1,023,249 0.1741 0.175 0.173 0.177 0.171 0.176 5,878,267 0.1741 0.57%
2014-01-03 0 0.174 0.174 0.176 0.174 0.178 2,863,866 504,457 0.1761 0.174 0.174 0.176 0.174 0.178 2,863,866 0.1761 -2.25%
2014-01-02 0 0.178 0.178 0.179 0.176 0.181 1,778,000 318,104 0.1789 0.178 0.178 0.179 0.176 0.181 1,778,000 0.1789 -1.66%
2013-12-31 0 0.181 0.175 0.181 0.174 0.182 1,484,000 264,136 0.1780 0.181 0.175 0.181 0.174 0.182 1,484,000 0.1780 2.26%
2013-12-30 0 0.177 0.177 0.179 0.176 0.178 2,224,000 392,548 0.1765 0.177 0.177 0.179 0.176 0.178 2,224,000 0.1765 -1.12%
2013-12-27 0 0.179 0.179 0.181 0.177 0.182 950,133 169,290 0.1782 0.179 0.179 0.181 0.177 0.182 950,133 0.1782 -2.19%
2013-12-24 0 0.183 0.176 0.185 0.175 0.183 868,133 152,722 0.1759 0.183 0.176 0.185 0.175 0.183 868,133 0.1759 2.23%
2013-12-23 0 0.179 0.176 0.179 0.179 0.183 680,400 122,367 0.1798 0.179 0.176 0.179 0.179 0.183 680,400 0.1798 0.56%
2013-12-20 0 0.178 0.178 0.180 0.177 0.182 971,999 172,895 0.1779 0.178 0.178 0.180 0.177 0.182 971,999 0.1779 -3.26%
2013-12-19 0 0.184 0.179 0.184 0.175 0.185 2,238,532 402,261 0.1797 0.184 0.179 0.184 0.175 0.185 2,238,532 0.1797 1.66%
2013-12-18 0 0.181 0.181 0.185 0.175 0.181 577,333 104,137 0.1804 0.181 0.181 0.185 0.175 0.181 577,333 0.1804 -2.16%
2013-12-17 0 0.185 0.181 0.185 0.181 0.185 556,000 102,152 0.1837 0.185 0.181 0.185 0.181 0.185 556,000 0.1837 -1.07%
2013-12-16 0 0.187 0.181 0.187 0.178 0.187 3,980,400 718,257 0.1804 0.187 0.181 0.187 0.178 0.187 3,980,400 0.1804 3.31%
2013-12-13 0 0.181 0.181 0.187 0.180 0.182 828,266 149,542 0.1805 0.181 0.181 0.187 0.180 0.182 828,266 0.1805 0.56%
2013-12-12 0 0.180 0.180 0.183 0.180 0.186 464,000 84,856 0.1829 0.180 0.180 0.183 0.180 0.186 464,000 0.1829 -1.64%
2013-12-11 0 0.183 0.183 0.185 0.180 0.186 1,418,667 259,266 0.1828 0.183 0.183 0.185 0.180 0.186 1,418,667 0.1828 -2.14%
2013-12-10 0 0.187 0.186 0.187 0.184 0.188 1,340,666 250,297 0.1867 0.187 0.186 0.187 0.184 0.188 1,340,666 0.1867 0.54%
2013-12-09 0 0.186 0.184 0.189 0.184 0.188 1,508,000 280,508 0.1860 0.186 0.184 0.189 0.184 0.188 1,508,000 0.1860 1.09%
2013-12-06 0 0.184 0.183 0.184 0.182 0.188 1,392,000 257,744 0.1852 0.184 0.183 0.184 0.182 0.188 1,392,000 0.1852 1.10%
2013-12-05 0 0.182 0.182 0.185 0.179 0.185 1,448,000 262,780 0.1815 0.182 0.182 0.185 0.179 0.185 1,448,000 0.1815 0.55%
2013-12-04 0 0.181 0.181 0.183 0.177 0.185 6,296,533 1,147,135 0.1822 0.181 0.181 0.183 0.177 0.185 6,296,533 0.1822 -2.16%
2013-12-03 0 0.185 0.184 0.185 0.177 0.188 2,084,000 383,332 0.1839 0.185 0.184 0.185 0.177 0.188 2,084,000 0.1839 -0.54%
2013-12-02 0 0.186 0.186 0.188 0.182 0.190 708,266 132,999 0.1878 0.186 0.186 0.188 0.182 0.190 708,266 0.1878 -3.12%
2013-11-29 0 0.192 0.188 0.192 0.188 0.194 2,132,000 402,316 0.1887 0.192 0.188 0.192 0.188 0.194 2,132,000 0.1887 1.59%
2013-11-28 0 0.189 0.189 0.190 0.189 0.191 2,024,000 384,016 0.1897 0.189 0.189 0.190 0.189 0.191 2,024,000 0.1897 -1.05%
2013-11-27 0 0.191 0.191 0.195 0.188 0.195 2,001,466 382,231 0.1910 0.191 0.191 0.195 0.188 0.195 2,001,466 0.1910 -2.05%
2013-11-26 0 0.195 0.195 0.199 0.193 0.198 3,304,000 647,960 0.1961 0.195 0.195 0.199 0.193 0.198 3,304,000 0.1961 0.00%
2013-11-25 0 0.195 0.195 0.199 0.195 0.197 1,888,000 369,304 0.1956 0.195 0.195 0.199 0.195 0.197 1,888,000 0.1956 -1.02%
2013-11-22 0 0.197 0.196 0.199 0.196 0.200 984,933 193,948 0.1969 0.197 0.196 0.199 0.196 0.200 984,933 0.1969 -3.90%
2013-11-21 0 0.205 0.198 0.205 0.198 0.209 1,476,000 294,132 0.1993 0.205 0.198 0.205 0.198 0.209 1,476,000 0.1993 3.02%
2013-11-20 0 0.199 0.199 0.204 0.195 0.209 4,242,399 838,863 0.1977 0.199 0.199 0.204 0.195 0.209 4,242,399 0.1977 0.51%
2013-11-19 0 0.198 0.197 0.199 0.196 0.200 2,148,000 427,228 0.1989 0.198 0.197 0.199 0.196 0.200 2,148,000 0.1989 -1.00%
2013-11-18 0 0.200 0.198 0.200 0.193 0.204 1,537,200 308,823 0.2009 0.200 0.198 0.200 0.193 0.204 1,537,200 0.2009 0.00%
2013-11-15 0 0.200 0.200 0.203 0.200 0.205 3,888,000 785,412 0.2020 0.200 0.200 0.203 0.200 0.205 3,888,000 0.2020 -1.96%
2013-11-14 0 0.204 0.201 0.205 0.200 0.215 3,532,000 721,668 0.2043 0.204 0.201 0.205 0.200 0.215 3,532,000 0.2043 1.49%
2013-11-13 0 0.201 0.196 0.201 0.192 0.210 2,333,467 463,606 0.1987 0.201 0.196 0.201 0.192 0.210 2,333,467 0.1987 2.55%
2013-11-12 0 0.196 0.192 0.196 0.190 0.196 4,008,000 778,268 0.1942 0.196 0.192 0.196 0.190 0.196 4,008,000 0.1942 3.16%
2013-11-11 0 0.190 0.190 0.194 0.188 0.191 1,344,000 254,348 0.1892 0.190 0.190 0.194 0.188 0.191 1,344,000 0.1892 -0.52%
2013-11-08 0 0.191 0.191 0.194 0.191 0.196 3,808,000 735,116 0.1930 0.191 0.191 0.194 0.191 0.196 3,808,000 0.1930 -3.05%
2013-11-07 0 0.197 0.197 0.199 0.196 0.201 2,285,999 453,943 0.1986 0.197 0.197 0.199 0.196 0.201 2,285,999 0.1986 -1.50%
2013-11-06 0 0.200 0.199 0.200 0.195 0.200 2,508,000 499,336 0.1991 0.200 0.199 0.200 0.195 0.200 2,508,000 0.1991 0.50%
2013-11-05 0 0.199 0.199 0.202 0.194 0.201 8,316,266 1,659,678 0.1996 0.199 0.199 0.202 0.194 0.201 8,316,266 0.1996 2.58%
2013-11-04 0 0.194 0.194 0.195 0.194 0.196 992,000 192,992 0.1945 0.194 0.194 0.195 0.194 0.196 992,000 0.1945 -1.02%
2013-11-01 0 0.196 0.195 0.196 0.195 0.200 2,860,000 561,184 0.1962 0.196 0.195 0.196 0.195 0.200 2,860,000 0.1962 -1.01%
2013-10-31 0 0.198 0.195 0.198 0.193 0.200 1,296,000 255,524 0.1972 0.198 0.195 0.198 0.193 0.200 1,296,000 0.1972 1.02%
2013-10-30 0 0.196 0.196 0.197 0.195 0.200 4,716,000 932,044 0.1976 0.196 0.196 0.197 0.195 0.200 4,716,000 0.1976 0.51%
2013-10-29 0 0.195 0.195 0.200 0.195 0.203 3,089,333 612,449 0.1982 0.195 0.195 0.200 0.195 0.203 3,089,333 0.1982 -2.50%
2013-10-28 0 0.200 0.198 0.201 0.195 0.204 1,565,333 314,379 0.2008 0.200 0.198 0.201 0.195 0.204 1,565,333 0.2008 -1.96%
2013-10-25 0 0.204 0.202 0.204 0.201 0.206 1,840,133 372,156 0.2022 0.204 0.202 0.204 0.201 0.206 1,840,133 0.2022 -0.97%
2013-10-24 0 0.206 0.206 0.207 0.205 0.209 3,323,333 686,000 0.2064 0.206 0.206 0.207 0.205 0.209 3,323,333 0.2064 0.00%
2013-10-23 0 0.206 0.206 0.207 0.205 0.210 1,785,866 370,807 0.2076 0.206 0.206 0.207 0.205 0.210 1,785,866 0.2076 -1.90%
2013-10-22 0 0.210 0.206 0.210 0.201 0.210 3,672,000 752,672 0.2050 0.210 0.206 0.210 0.201 0.210 3,672,000 0.2050 0.00%
2013-10-21 0 0.210 0.208 0.210 0.205 0.210 5,108,267 1,061,967 0.2079 0.210 0.208 0.210 0.205 0.210 5,108,267 0.2079 0.00%
2013-10-18 0 0.210 0.209 0.210 0.207 0.213 4,812,000 1,011,904 0.2103 0.210 0.209 0.210 0.207 0.213 4,812,000 0.2103 -2.78%
2013-10-17 0 0.216 0.216 0.217 0.210 0.218 3,668,000 787,304 0.2146 0.216 0.216 0.217 0.210 0.218 3,668,000 0.2146 0.47%
2013-10-16 0 0.215 0.215 0.217 0.210 0.222 1,984,400 425,672 0.2145 0.215 0.215 0.217 0.210 0.222 1,984,400 0.2145 0.00%
2013-10-15 0 0.215 0.215 0.216 0.211 0.216 3,602,933 767,656 0.2131 0.215 0.215 0.216 0.211 0.216 3,602,933 0.2131 -0.46%
2013-10-11 0 0.216 0.215 0.220 0.216 0.221 6,029,198 1,325,677 0.2199 0.216 0.215 0.220 0.216 0.221 6,029,198 0.2199 -3.57%
2013-10-10 0 0.224 0.224 0.226 0.219 0.233 7,313,333 1,649,849 0.2256 0.224 0.224 0.226 0.219 0.233 7,313,333 0.2256 -0.88%
2013-10-09 0 0.226 0.220 0.226 0.203 0.227 11,396,800 2,443,528 0.2144 0.226 0.220 0.226 0.203 0.227 11,396,800 0.2144 8.65%
2013-10-08 0 0.208 0.207 0.208 0.200 0.209 2,412,000 494,256 0.2049 0.208 0.207 0.208 0.200 0.209 2,412,000 0.2049 0.97%
2013-10-07 0 0.206 0.202 0.208 0.200 0.210 2,024,000 415,972 0.2055 0.206 0.202 0.208 0.200 0.210 2,024,000 0.2055 0.00%
2013-10-04 0 0.206 0.202 0.206 0.200 0.207 1,136,666 230,293 0.2026 0.206 0.202 0.206 0.200 0.207 1,136,666 0.2026 1.98%
2013-10-03 0 0.202 0.202 0.207 0.200 0.208 444,000 90,452 0.2037 0.202 0.202 0.207 0.200 0.208 444,000 0.2037 2.02%
2013-10-02 0 0.198 0.197 0.199 0.196 0.209 1,076,000 217,912 0.2025 0.198 0.197 0.199 0.196 0.209 1,076,000 0.2025 -4.81%
2013-09-30 0 0.208 0.204 0.208 0.200 0.215 3,201,066 654,502 0.2045 0.208 0.204 0.208 0.200 0.215 3,201,066 0.2045 4.00%
2013-09-27 0 0.200 0.199 0.200 0.192 0.203 4,468,000 887,072 0.1985 0.200 0.199 0.200 0.192 0.203 4,468,000 0.1985 5.26%
2013-09-26 0 0.190 0.188 0.191 0.186 0.193 1,416,000 270,516 0.1910 0.190 0.188 0.191 0.186 0.193 1,416,000 0.1910 -1.04%
2013-09-25 0 0.192 0.192 0.193 0.186 0.195 3,617,466 691,517 0.1912 0.192 0.192 0.193 0.186 0.195 3,617,466 0.1912 2.67%
2013-09-24 0 0.187 0.187 0.189 0.181 0.191 3,700,000 697,712 0.1886 0.187 0.187 0.189 0.181 0.191 3,700,000 0.1886 -4.10%
2013-09-23 0 0.195 0.194 0.199 0.195 0.200 2,520,000 493,204 0.1957 0.195 0.194 0.199 0.195 0.200 2,520,000 0.1957 -2.50%
2013-09-19 0 0.200 0.196 0.200 0.190 0.204 1,423,334 282,622 0.1986 0.200 0.196 0.200 0.190 0.204 1,423,334 0.1986 0.50%
2013-09-18 0 0.199 0.196 0.200 0.193 0.200 2,761,466 540,550 0.1957 0.199 0.196 0.200 0.193 0.200 2,761,466 0.1957 -2.45%
2013-09-17 0 0.204 0.198 0.203 0.196 0.208 5,895,400 1,202,676 0.2040 0.204 0.198 0.203 0.196 0.208 5,895,400 0.2040 -1.45%
2013-09-16 0 0.207 0.205 0.207 0.206 0.210 3,334,000 693,108 0.2079 0.207 0.205 0.207 0.206 0.210 3,334,000 0.2079 -1.90%
2013-09-13 0 0.211 0.211 0.213 0.209 0.216 6,280,000 1,333,624 0.2124 0.211 0.211 0.213 0.209 0.216 6,280,000 0.2124 -0.47%
2013-09-12 0 0.212 0.212 0.213 0.206 0.219 8,336,666 1,774,909 0.2129 0.212 0.212 0.213 0.206 0.219 8,336,666 0.2129 -1.85%
2013-09-11 0 0.216 0.215 0.216 0.210 0.219 26,172,533 5,589,846 0.2136 0.216 0.215 0.216 0.210 0.219 26,172,533 0.2136 2.37%
2013-09-10 0 0.211 0.210 0.211 0.181 0.218 69,481,199 14,215,483 0.2046 0.211 0.210 0.211 0.181 0.218 69,481,199 0.2046 17.88%
2013-09-09 0 0.179 0.179 0.180 0.178 0.184 7,332,133 1,331,454 0.1816 0.179 0.179 0.180 0.178 0.184 7,332,133 0.1816 1.13%
2013-09-06 0 0.177 0.177 0.178 0.177 0.181 4,443,400 794,676 0.1788 0.177 0.177 0.178 0.177 0.181 4,443,400 0.1788 0.57%
2013-09-05 0 0.176 0.176 0.177 0.176 0.180 3,791,466 673,134 0.1775 0.176 0.176 0.177 0.176 0.180 3,791,466 0.1775 0.57%
2013-09-04 0 0.175 0.175 0.176 0.171 0.185 7,694,000 1,370,904 0.1782 0.175 0.175 0.176 0.171 0.185 7,694,000 0.1782 1.16%
2013-09-03 0 0.173 0.172 0.174 0.172 0.176 3,768,000 653,216 0.1734 0.173 0.172 0.174 0.172 0.176 3,768,000 0.1734 -2.26%
2013-09-02 0 0.177 0.171 0.178 0.167 0.179 3,308,933 567,107 0.1714 0.177 0.171 0.178 0.167 0.179 3,308,933 0.1714 1.72%
2013-08-30 0 0.174 0.173 0.174 0.171 0.180 7,604,266 1,334,881 0.1755 0.174 0.173 0.174 0.171 0.180 7,604,266 0.1755 -1.14%
2013-08-29 0 0.176 0.176 0.178 0.174 0.195 7,748,000 1,380,332 0.1782 0.176 0.176 0.178 0.174 0.195 7,748,000 0.1782 -0.56%
2013-08-28 0 0.177 0.174 0.177 0.172 0.180 4,670,667 819,824 0.1755 0.177 0.174 0.177 0.172 0.180 4,670,667 0.1755 -1.12%
2013-08-27 0 0.179 0.179 0.181 0.179 0.189 8,696,000 1,576,572 0.1813 0.179 0.179 0.181 0.179 0.189 8,696,000 0.1813 -3.24%
2013-08-26 0 0.185 0.184 0.188 0.185 0.192 8,840,000 1,658,644 0.1876 0.185 0.184 0.188 0.185 0.192 8,840,000 0.1876 -2.63%
2013-08-23 0 0.190 0.188 0.190 0.182 0.197 28,872,000 5,537,596 0.1918 0.190 0.188 0.190 0.182 0.197 28,872,000 0.1918 1.06%
2013-08-22 0 0.188 0.188 0.189 0.171 0.193 28,692,000 5,337,580 0.1860 0.188 0.188 0.189 0.171 0.193 28,692,000 0.1860 7.43%
2013-08-21 0 0.175 0.174 0.175 0.169 0.175 4,540,000 779,624 0.1717 0.175 0.174 0.175 0.169 0.175 4,540,000 0.1717 0.00%
2013-08-20 0 0.175 0.173 0.175 0.173 0.180 4,472,000 781,412 0.1747 0.175 0.173 0.175 0.173 0.180 4,472,000 0.1747 -2.23%
2013-08-19 0 0.179 0.176 0.179 0.174 0.180 5,196,000 928,388 0.1787 0.179 0.176 0.179 0.174 0.180 5,196,000 0.1787 0.00%
2013-08-16 0 0.179 0.176 0.179 0.172 0.179 5,438,666 952,033 0.1750 0.179 0.176 0.179 0.172 0.179 5,438,666 0.1750 0.00%
2013-08-15 0 0.179 0.175 0.179 0.174 0.181 5,104,400 902,369 0.1768 0.179 0.175 0.179 0.174 0.181 5,104,400 0.1768 -1.10%
2013-08-13 0 0.181 0.178 0.181 0.174 0.186 26,393,066 4,716,673 0.1787 0.181 0.178 0.181 0.174 0.186 26,393,066 0.1787 5.23%
2013-08-12 0 0.172 0.170 0.172 0.167 0.173 6,296,000 1,073,344 0.1705 0.172 0.170 0.172 0.167 0.173 6,296,000 0.1705 1.18%
2013-08-09 0 0.170 0.169 0.170 0.168 0.171 3,997,600 675,432 0.1690 0.170 0.169 0.170 0.168 0.171 3,997,600 0.1690 0.00%
2013-08-08 0 0.170 0.169 0.170 0.164 0.170 2,926,667 487,097 0.1664 0.170 0.169 0.170 0.164 0.170 2,926,667 0.1664 0.59%
2013-08-07 0 0.169 0.166 0.167 0.164 0.172 4,405,333 738,541 0.1676 0.169 0.166 0.167 0.164 0.172 4,405,333 0.1676 -1.74%
2013-08-06 0 0.172 0.171 0.172 0.171 0.174 1,108,000 189,948 0.1714 0.172 0.171 0.172 0.171 0.174 1,108,000 0.1714 -1.15%
2013-08-05 0 0.174 0.173 0.175 0.170 0.179 1,479,333 256,545 0.1734 0.174 0.173 0.175 0.170 0.179 1,479,333 0.1734 0.58%
2013-08-02 0 0.173 0.171 0.173 0.170 0.189 22,112,000 3,834,172 0.1734 0.173 0.171 0.173 0.170 0.189 22,112,000 0.1734 1.76%
2013-08-01 0 0.170 0.169 0.171 0.169 0.175 10,744,000 1,838,712 0.1711 0.170 0.169 0.171 0.169 0.175 10,744,000 0.1711 0.00%
2013-07-31 0 0.170 0.169 0.170 0.169 0.177 14,398,592 2,484,766 0.1726 0.170 0.169 0.170 0.169 0.177 14,398,592 0.1726 0.59%
2013-07-30 0 0.169 0.168 0.169 0.168 0.170 1,712,000 289,780 0.1693 0.169 0.168 0.169 0.168 0.170 1,712,000 0.1693 -2.31%
2013-07-29 0 0.173 0.167 0.173 0.165 0.173 1,412,000 236,192 0.1673 0.173 0.167 0.173 0.165 0.173 1,412,000 0.1673 -0.57%
2013-07-26 0 0.174 0.171 0.174 0.170 0.175 3,652,000 622,868 0.1706 0.174 0.171 0.174 0.170 0.175 3,652,000 0.1706 -0.57%
2013-07-25 0 0.175 0.172 0.175 0.169 0.175 7,240,000 1,236,708 0.1708 0.175 0.172 0.175 0.169 0.175 7,240,000 0.1708 -0.57%
2013-07-24 0 0.176 0.172 0.176 0.170 0.189 19,358,666 3,425,473 0.1769 0.176 0.172 0.176 0.170 0.189 19,358,666 0.1769 -4.86%
2013-07-23 0 0.185 0.184 0.185 0.164 0.197 33,089,466 6,060,155 0.1831 0.185 0.184 0.185 0.164 0.197 33,089,466 0.1831 15.63%
2013-07-22 0 0.160 0.160 0.161 0.160 0.160 308,000 49,280 0.1600 0.160 0.160 0.161 0.160 0.160 308,000 0.1600 -1.23%
2013-07-19 0 0.162 0.160 0.162 0.160 0.162 236,000 37,800 0.1602 0.162 0.160 0.162 0.160 0.162 236,000 0.1602 0.00%
2013-07-18 0 0.162 0.160 0.162 0.160 0.162 3,558,666 569,514 0.1600 0.162 0.160 0.162 0.160 0.162 3,558,666 0.1600 0.00%
2013-07-17 0 0.162 0.162 0.163 0.157 0.163 1,588,533 253,347 0.1595 0.162 0.162 0.163 0.157 0.163 1,588,533 0.1595 0.00%
2013-07-16 0 0.162 0.157 0.162 0.157 0.164 6,792,000 1,089,488 0.1604 0.162 0.157 0.162 0.157 0.164 6,792,000 0.1604 1.25%
2013-07-15 0 0.160 0.158 0.160 0.158 0.165 4,292,000 695,468 0.1620 0.160 0.158 0.160 0.158 0.165 4,292,000 0.1620 -1.84%
2013-07-12 0 0.163 0.160 0.163 0.159 0.163 2,460,000 398,372 0.1619 0.163 0.160 0.163 0.159 0.163 2,460,000 0.1619 2.52%
2013-07-11 0 0.159 0.154 0.159 0.150 0.159 9,928,000 1,543,964 0.1555 0.159 0.154 0.159 0.150 0.159 9,928,000 0.1555 0.00%
2013-07-10 0 0.159 0.154 0.159 0.154 0.169 18,154,000 2,893,264 0.1594 0.159 0.154 0.159 0.154 0.169 18,154,000 0.1594 -9.14%
2013-07-09 0 0.175 0.175 0.178 0.175 0.182 1,133,733 201,863 0.1781 0.175 0.175 0.178 0.175 0.182 1,133,733 0.1781 -2.78%
2013-07-08 0 0.180 0.175 0.180 0.180 0.182 1,829,066 331,509 0.1812 0.180 0.175 0.180 0.180 0.182 1,829,066 0.1812 -2.70%
2013-07-05 0 0.185 0.185 0.186 0.182 0.187 2,164,000 397,668 0.1838 0.185 0.185 0.186 0.182 0.187 2,164,000 0.1838 -1.07%
2013-07-04 0 0.187 0.184 0.188 0.184 0.189 2,156,000 400,252 0.1856 0.187 0.184 0.188 0.184 0.189 2,156,000 0.1856 -1.06%
2013-07-03 0 0.189 0.189 0.190 0.180 0.195 5,614,800 1,051,821 0.1873 0.189 0.189 0.190 0.180 0.195 5,614,800 0.1873 -1.56%
2013-07-02 0 0.192 0.188 0.192 0.188 0.204 14,528,000 2,775,128 0.1910 0.192 0.188 0.192 0.188 0.204 14,528,000 0.1910 -8.57%
2013-06-28 0 0.210 0.201 0.210 0.200 0.211 2,832,000 578,208 0.2042 0.210 0.201 0.210 0.200 0.211 2,832,000 0.2042 4.48%
2013-06-27 0 0.201 0.193 0.201 0.196 0.202 904,000 178,448 0.1974 0.201 0.193 0.201 0.196 0.202 904,000 0.1974 -1.47%
2013-06-26 0 0.204 0.196 0.204 0.196 0.205 2,881,600 574,776 0.1995 0.204 0.196 0.204 0.196 0.205 2,881,600 0.1995 2.00%
2013-06-25 0 0.200 0.192 0.200 0.189 0.205 8,374,933 1,629,307 0.1945 0.200 0.192 0.200 0.189 0.205 8,374,933 0.1945 -2.44%
2013-06-24 0 0.205 0.199 0.205 0.200 0.212 3,445,333 700,919 0.2034 0.205 0.199 0.205 0.200 0.212 3,445,333 0.2034 -6.39%
2013-06-21 0 0.219 0.213 0.219 0.210 0.221 3,060,666 654,093 0.2137 0.219 0.213 0.219 0.210 0.221 3,060,666 0.2137 -1.79%
2013-06-20 0 0.223 0.215 0.223 0.215 0.238 2,972,400 659,942 0.2220 0.223 0.215 0.223 0.215 0.238 2,972,400 0.2220 -3.04%
2013-06-19 0 0.230 0.225 0.230 0.220 0.230 1,284,000 285,260 0.2222 0.230 0.225 0.230 0.220 0.230 1,284,000 0.2222 0.00%
2013-06-18 0 0.230 0.228 0.230 0.223 0.235 1,012,953 229,791 0.2269 0.230 0.228 0.230 0.223 0.235 1,012,953 0.2269 -2.13%
2013-06-17 0 0.235 0.226 0.235 0.216 0.245 17,304,000 4,090,532 0.2364 0.235 0.226 0.235 0.216 0.245 17,304,000 0.2364 4.44%
2013-06-14 0 0.225 0.221 0.225 0.218 0.225 1,392,000 305,700 0.2196 0.225 0.221 0.225 0.218 0.225 1,392,000 0.2196 0.00%
2013-06-13 0 0.225 0.220 0.225 0.219 0.231 3,228,400 716,454 0.2219 0.225 0.220 0.225 0.219 0.231 3,228,400 0.2219 -4.26%
2013-06-11 0 0.235 0.227 0.235 0.225 0.235 626,667 141,378 0.2256 0.235 0.227 0.235 0.225 0.235 626,667 0.2256 0.00%
2013-06-10 0 0.235 0.232 0.235 0.231 0.250 560,000 134,036 0.2394 0.235 0.232 0.235 0.231 0.250 560,000 0.2394 1.73%
2013-06-07 0 0.231 0.230 0.231 0.215 0.231 32,024,000 7,048,148 0.2201 0.231 0.230 0.231 0.215 0.231 32,024,000 0.2201 5.48%
2013-06-06 0 0.219 0.217 0.219 0.217 0.233 4,436,000 984,656 0.2220 0.219 0.217 0.219 0.217 0.233 4,436,000 0.2220 -6.41%
2013-06-05 0 0.234 0.229 0.234 0.225 0.235 2,744,000 628,756 0.2291 0.234 0.229 0.234 0.225 0.235 2,744,000 0.2291 -1.68%
2013-06-04 0 0.238 0.233 0.238 0.232 0.238 2,462,533 579,653 0.2354 0.238 0.233 0.238 0.232 0.238 2,462,533 0.2354 0.00%
2013-06-03 0 0.238 0.233 0.238 0.230 0.241 3,148,000 742,636 0.2359 0.238 0.233 0.238 0.230 0.241 3,148,000 0.2359 -0.83%
2013-05-31 0 0.240 0.236 0.240 0.240 0.250 11,484,000 2,816,476 0.2453 0.240 0.236 0.240 0.240 0.250 11,484,000 0.2453 -1.23%
2013-05-30 0 0.243 0.240 0.243 0.239 0.243 792,666 190,221 0.2400 0.243 0.240 0.243 0.239 0.243 792,666 0.2400 -0.82%
2013-05-29 0 0.245 0.240 0.245 0.238 0.248 1,436,000 348,004 0.2423 0.245 0.240 0.245 0.238 0.248 1,436,000 0.2423 0.82%
2013-05-28 0 0.243 0.240 0.243 0.238 0.244 2,709,200 647,472 0.2390 0.243 0.240 0.243 0.238 0.244 2,709,200 0.2390 -0.41%
2013-05-27 0 0.244 0.242 0.243 0.235 0.245 1,028,533 249,322 0.2424 0.244 0.242 0.243 0.235 0.245 1,028,533 0.2424 -0.41%
2013-05-24 0 0.245 0.240 0.245 0.236 0.245 3,704,000 886,572 0.2394 0.245 0.240 0.245 0.236 0.245 3,704,000 0.2394 2.08%
2013-05-23 0 0.240 0.240 0.241 0.235 0.250 2,993,066 716,316 0.2393 0.240 0.240 0.241 0.235 0.250 2,993,066 0.2393 -4.00%
2013-05-22 0 0.250 0.246 0.250 0.240 0.250 848,266 205,749 0.2426 0.250 0.246 0.250 0.240 0.250 848,266 0.2426 0.40%
2013-05-21 0 0.249 0.246 0.248 0.245 0.250 1,510,000 374,330 0.2479 0.249 0.246 0.248 0.245 0.250 1,510,000 0.2479 -2.35%
2013-05-20 0 0.255 0.249 0.255 0.245 0.255 5,352,667 1,335,612 0.2495 0.255 0.249 0.255 0.245 0.255 5,352,667 0.2495 0.00%
2013-05-16 0 0.255 0.250 0.255 0.250 0.270 16,289,599 4,300,519 0.2640 0.255 0.250 0.255 0.250 0.270 16,289,599 0.2640 -1.92%
2013-05-15 0 0.260 0.250 0.260 0.241 0.275 17,555,200 4,526,628 0.2579 0.260 0.250 0.260 0.241 0.275 17,555,200 0.2579 8.33%
2013-05-14 0 0.240 0.237 0.240 0.231 0.245 64,788,000 15,529,384 0.2397 0.240 0.237 0.240 0.231 0.245 64,788,000 0.2397 0.00%
2013-05-13 0 0.240 0.231 0.240 0.229 0.248 2,373,333 553,465 0.2332 0.240 0.231 0.240 0.229 0.248 2,373,333 0.2332 0.00%
2013-05-10 0 0.240 0.238 0.240 0.239 0.240 865,200 207,352 0.2397 0.240 0.238 0.240 0.239 0.240 865,200 0.2397 0.00%
2013-05-09 0 0.240 0.239 0.243 0.240 0.244 2,768,000 664,808 0.2402 0.240 0.239 0.243 0.240 0.244 2,768,000 0.2402 -1.64%
2013-05-08 0 0.244 0.238 0.244 0.238 0.250 1,257,333 301,430 0.2397 0.244 0.238 0.244 0.238 0.250 1,257,333 0.2397 -2.40%
2013-05-07 0 0.250 0.243 0.250 0.230 0.250 1,856,667 445,758 0.2401 0.250 0.243 0.250 0.230 0.250 1,856,667 0.2401 -1.96%
2013-05-06 0 0.255 0.246 0.255 0.245 0.255 1,548,666 382,815 0.2472 0.255 0.246 0.255 0.245 0.255 1,548,666 0.2472 2.82%
2013-05-03 0 0.248 0.246 0.248 0.244 0.250 1,404,000 348,288 0.2481 0.248 0.246 0.248 0.244 0.250 1,404,000 0.2481 -2.75%
2013-05-02 0 0.255 0.248 0.255 0.242 0.255 1,504,000 371,032 0.2467 0.255 0.248 0.255 0.242 0.255 1,504,000 0.2467 0.00%
2013-04-30 0 0.255 0.243 0.255 0.243 0.255 2,973,866 730,798 0.2457 0.255 0.243 0.255 0.243 0.255 2,973,866 0.2457 2.00%
2013-04-29 0 0.250 0.245 0.255 0.249 0.250 740,000 184,404 0.2492 0.250 0.245 0.255 0.249 0.250 740,000 0.2492 -1.96%
2013-04-26 0 0.255 0.250 0.255 0.248 0.255 1,292,000 321,648 0.2490 0.255 0.250 0.255 0.248 0.255 1,292,000 0.2490 2.41%
2013-04-25 0 0.249 0.245 0.249 0.248 0.250 264,000 65,952 0.2498 0.249 0.245 0.249 0.248 0.250 264,000 0.2498 -2.35%
2013-04-24 0 0.255 0.250 0.255 0.250 0.255 4,820,000 1,211,600 0.2514 0.255 0.250 0.255 0.250 0.255 4,820,000 0.2514 0.00%
2013-04-23 0 0.255 0.250 0.255 0.250 0.260 828,000 207,900 0.2511 0.255 0.250 0.255 0.250 0.260 828,000 0.2511 0.00%
2013-04-22 0 0.255 0.249 0.255 0.248 0.265 3,068,000 776,692 0.2532 0.255 0.249 0.255 0.248 0.265 3,068,000 0.2532 -1.92%
2013-04-19 0 0.260 0.250 0.260 0.248 0.260 4,496,000 1,143,172 0.2543 0.260 0.250 0.260 0.248 0.260 4,496,000 0.2543 4.00%
2013-04-18 0 0.250 0.245 0.250 0.242 0.250 2,236,000 550,164 0.2460 0.250 0.245 0.250 0.242 0.250 2,236,000 0.2460 -1.96%
2013-04-17 0 0.255 0.245 0.255 0.240 0.255 280,000 67,972 0.2428 0.255 0.245 0.255 0.240 0.255 280,000 0.2428 2.00%
2013-04-16 0 0.250 0.245 0.250 0.237 0.250 712,000 174,120 0.2446 0.250 0.245 0.250 0.237 0.250 712,000 0.2446 0.00%
2013-04-15 0 0.250 0.243 0.250 0.241 0.250 372,666 90,917 0.2440 0.250 0.243 0.250 0.241 0.250 372,666 0.2440 -1.96%
2013-04-12 0 0.255 0.250 0.255 0.241 0.255 1,180,266 294,520 0.2495 0.255 0.250 0.255 0.241 0.255 1,180,266 0.2495 2.82%
2013-04-11 0 0.248 0.245 0.246 0.245 0.255 1,444,666 356,101 0.2465 0.248 0.245 0.246 0.245 0.255 1,444,666 0.2465 -2.75%
2013-04-10 0 0.255 0.241 0.255 0.230 0.255 3,404,000 848,256 0.2492 0.255 0.241 0.255 0.230 0.255 3,404,000 0.2492 7.14%
2013-04-09 0 0.238 0.230 0.238 0.220 0.238 1,404,000 318,256 0.2267 0.238 0.230 0.238 0.220 0.238 1,404,000 0.2267 3.48%
2013-04-08 0 0.230 0.229 0.230 0.220 0.236 950,000 215,104 0.2264 0.230 0.229 0.230 0.220 0.236 950,000 0.2264 1.77%
2013-04-05 0 0.226 0.225 0.226 0.221 0.240 2,712,000 617,360 0.2276 0.226 0.225 0.226 0.221 0.240 2,712,000 0.2276 -8.87%
2013-04-03 0 0.248 0.243 0.248 0.241 0.255 811,732 199,465 0.2457 0.248 0.243 0.248 0.241 0.255 811,732 0.2457 -2.75%
2013-04-02 0 0.255 0.250 0.255 0.248 0.255 3,344,466 835,727 0.2499 0.255 0.250 0.255 0.248 0.255 3,344,466 0.2499 2.82%
2013-03-28 0 0.248 0.247 0.248 0.247 0.260 7,160,000 1,806,256 0.2523 0.248 0.247 0.248 0.247 0.260 7,160,000 0.2523 -4.62%
2013-03-27 0 0.260 0.255 0.260 0.255 0.265 2,372,000 613,500 0.2586 0.260 0.255 0.260 0.255 0.265 2,372,000 0.2586 1.96%
2013-03-26 0 0.255 0.250 0.255 0.246 0.270 6,280,000 1,585,352 0.2524 0.255 0.250 0.255 0.246 0.270 6,280,000 0.2524 -3.77%
2013-03-25 0 0.265 0.260 0.265 0.255 0.265 4,716,000 1,239,960 0.2629 0.265 0.260 0.265 0.255 0.265 4,716,000 0.2629 6.00%
2013-03-22 0 0.250 0.250 0.255 0.250 0.265 3,758,000 962,280 0.2561 0.250 0.250 0.255 0.250 0.265 3,758,000 0.2561 -3.85%
2013-03-21 0 0.260 0.255 0.265 0.255 0.270 3,276,000 852,900 0.2603 0.260 0.255 0.265 0.255 0.270 3,276,000 0.2603 -3.70%
2013-03-20 0 0.270 0.265 0.270 0.265 0.275 1,668,000 451,800 0.2709 0.270 0.265 0.270 0.265 0.275 1,668,000 0.2709 0.00%
2013-03-19 0 0.270 0.260 0.270 0.245 0.275 6,340,000 1,632,000 0.2574 0.270 0.260 0.270 0.245 0.275 6,340,000 0.2574 0.00%
2013-03-18 0 0.270 0.260 0.270 0.260 0.270 2,788,000 729,300 0.2616 0.270 0.260 0.270 0.260 0.270 2,788,000 0.2616 -3.57%
2013-03-15 0 0.280 0.275 0.280 0.270 0.285 4,228,000 1,150,060 0.2720 0.280 0.275 0.280 0.270 0.285 4,228,000 0.2720 0.00%
2013-03-14 0 0.280 0.270 0.280 0.270 0.285 2,195,733 614,433 0.2798 0.280 0.270 0.280 0.270 0.285 2,195,733 0.2798 -1.75%
2013-03-13 0 0.285 0.280 0.285 0.270 0.295 7,028,133 1,957,193 0.2785 0.285 0.280 0.285 0.270 0.295 7,028,133 0.2785 0.00%
2013-03-12 0 0.285 0.285 0.290 0.270 0.320 33,928,933 9,803,395 0.2889 0.285 0.285 0.290 0.270 0.320 33,928,933 0.2889 -14.93%
2013-03-11 0 0.335 0.330 0.335 0.320 0.350 11,916,400 3,978,008 0.3338 0.335 0.330 0.335 0.320 0.350 11,916,400 0.3338 -5.63%
2013-03-08 0 0.355 0.345 0.355 0.345 0.355 2,324,000 811,220 0.3491 0.355 0.345 0.355 0.345 0.355 2,324,000 0.3491 0.00%
2013-03-07 0 0.355 0.350 0.360 0.350 0.360 6,675,033 2,357,983 0.3533 0.355 0.350 0.360 0.350 0.360 6,675,033 0.3533 -1.39%
2013-03-06 0 0.360 0.355 0.360 0.355 0.365 4,184,000 1,493,580 0.3570 0.360 0.355 0.360 0.355 0.365 4,184,000 0.3570 1.41%
2013-03-05 0 0.355 0.355 0.360 0.350 0.355 2,992,000 1,052,020 0.3516 0.355 0.355 0.360 0.350 0.355 2,992,000 0.3516 0.00%
2013-03-04 0 0.355 0.350 0.355 0.340 0.360 8,186,667 2,865,220 0.3500 0.355 0.350 0.355 0.340 0.360 8,186,667 0.3500 -2.74%
2013-03-01 0 0.365 0.355 0.365 0.355 0.375 7,016,880 2,558,548 0.3646 0.365 0.355 0.365 0.355 0.375 7,016,880 0.3646 2.82%
2013-02-28 0 0.355 0.350 0.355 0.350 0.355 1,348,000 474,720 0.3522 0.355 0.350 0.355 0.350 0.355 1,348,000 0.3522 0.00%
2013-02-27 0 0.355 0.345 0.350 0.335 0.355 2,544,000 872,000 0.3428 0.355 0.345 0.350 0.335 0.355 2,544,000 0.3428 4.41%
2013-02-26 0 0.340 0.335 0.340 0.330 0.350 5,456,000 1,849,400 0.3390 0.340 0.335 0.340 0.330 0.350 5,456,000 0.3390 -2.86%
2013-02-25 0 0.350 0.345 0.350 0.345 0.355 2,392,000 834,860 0.3490 0.350 0.345 0.350 0.345 0.355 2,392,000 0.3490 -1.41%
2013-02-22 0 0.355 0.350 0.355 0.350 0.360 1,102,000 388,440 0.3525 0.355 0.350 0.355 0.350 0.360 1,102,000 0.3525 0.00%
2013-02-21 0 0.355 0.350 0.355 0.345 0.360 1,656,400 582,692 0.3518 0.355 0.350 0.355 0.345 0.360 1,656,400 0.3518 -1.39%
2013-02-20 0 0.360 0.355 0.360 0.350 0.360 5,860,400 2,068,312 0.3529 0.360 0.355 0.360 0.350 0.360 5,860,400 0.3529 0.00%
2013-02-19 0 0.360 0.355 0.360 0.360 0.370 1,810,653 658,106 0.3635 0.360 0.355 0.360 0.360 0.370 1,810,653 0.3635 0.00%
2013-02-18 0 0.360 0.355 0.360 0.355 0.385 7,020,000 2,543,020 0.3623 0.360 0.355 0.360 0.355 0.385 7,020,000 0.3623 -4.00%
2013-02-15 0 0.375 0.365 0.375 0.355 0.375 7,322,134 2,668,633 0.3645 0.375 0.365 0.375 0.355 0.375 7,322,134 0.3645 5.63%
2013-02-14 0 0.355 0.350 0.355 0.345 0.370 3,836,667 1,355,526 0.3533 0.355 0.350 0.355 0.345 0.370 3,836,667 0.3533 -2.74%
2013-02-08 0 0.365 0.355 0.365 0.350 0.365 4,048,000 1,452,940 0.3589 0.365 0.355 0.365 0.350 0.365 4,048,000 0.3589 1.39%
2013-02-07 0 0.360 0.355 0.360 0.345 0.360 4,811,999 1,695,299 0.3523 0.360 0.355 0.360 0.345 0.360 4,811,999 0.3523 0.00%
2013-02-06 0 0.360 0.350 0.360 0.350 0.365 6,120,000 2,156,200 0.3523 0.360 0.350 0.360 0.350 0.365 6,120,000 0.3523 0.00%
2013-02-05 0 0.360 0.355 0.360 0.355 0.365 3,156,000 1,134,960 0.3596 0.360 0.355 0.360 0.355 0.365 3,156,000 0.3596 -2.70%
2013-02-04 0 0.370 0.365 0.370 0.365 0.380 6,940,000 2,557,060 0.3685 0.370 0.365 0.370 0.365 0.380 6,940,000 0.3685 1.37%
2013-02-01 0 0.365 0.360 0.365 0.355 0.365 10,212,666 3,681,686 0.3605 0.365 0.360 0.365 0.355 0.365 10,212,666 0.3605 -2.67%
2013-01-31 0 0.375 0.370 0.375 0.365 0.375 3,384,666 1,255,733 0.3710 0.375 0.370 0.375 0.365 0.375 3,384,666 0.3710 -1.32%
2013-01-30 0 0.380 0.375 0.380 0.375 0.385 3,598,000 1,367,080 0.3800 0.380 0.375 0.380 0.375 0.385 3,598,000 0.3800 1.33%
2013-01-29 0 0.375 0.370 0.375 0.370 0.380 3,029,999 1,137,146 0.3753 0.375 0.370 0.375 0.370 0.380 3,029,999 0.3753 1.35%
2013-01-28 0 0.370 0.365 0.370 0.360 0.370 3,832,000 1,398,240 0.3649 0.370 0.365 0.370 0.360 0.370 3,832,000 0.3649 1.37%
2013-01-25 0 0.365 0.360 0.365 0.355 0.400 17,424,666 6,453,243 0.3704 0.365 0.360 0.365 0.355 0.400 17,424,666 0.3704 -7.59%
2013-01-24 0 0.395 0.385 0.390 0.390 0.400 4,092,000 1,604,840 0.3922 0.395 0.385 0.390 0.390 0.400 4,092,000 0.3922 0.00%
2013-01-23 0 0.395 0.390 0.395 0.385 0.400 6,524,000 2,568,740 0.3937 0.395 0.390 0.395 0.385 0.400 6,524,000 0.3937 0.00%
2013-01-22 0 0.395 0.390 0.395 0.385 0.400 4,868,000 1,904,800 0.3913 0.395 0.390 0.395 0.385 0.400 4,868,000 0.3913 0.00%
2013-01-21 0 0.395 0.390 0.395 0.390 0.410 14,972,400 5,927,948 0.3959 0.395 0.390 0.395 0.390 0.410 14,972,400 0.3959 -4.82%
2013-01-18 0 0.415 0.410 0.415 0.405 0.425 5,356,000 2,205,800 0.4118 0.415 0.410 0.415 0.405 0.425 5,356,000 0.4118 0.00%
2013-01-17 0 0.415 0.410 0.415 0.405 0.430 11,827,066 4,890,715 0.4135 0.415 0.410 0.415 0.405 0.430 11,827,066 0.4135 -3.49%
2013-01-16 0 0.430 0.425 0.430 0.410 0.435 9,248,000 3,883,560 0.4199 0.430 0.425 0.430 0.410 0.435 9,248,000 0.4199 0.00%
2013-01-15 0 0.430 0.425 0.430 0.415 0.445 50,058,800 21,239,664 0.4243 0.430 0.425 0.430 0.415 0.445 50,058,800 0.4243 2.38%
2013-01-14 0 0.420 0.415 0.420 0.395 0.420 16,513,066 6,792,706 0.4114 0.420 0.415 0.420 0.395 0.420 16,513,066 0.4114 5.00%
2013-01-11 0 0.400 0.395 0.400 0.380 0.420 28,768,000 11,390,180 0.3959 0.400 0.395 0.400 0.380 0.420 28,768,000 0.3959 -2.44%
2013-01-10 0 0.410 0.405 0.410 0.400 0.435 49,823,067 20,908,526 0.4197 0.410 0.405 0.410 0.400 0.435 49,823,067 0.4197 3.80%
2013-01-09 0 0.395 0.395 0.400 0.355 0.400 38,174,793 14,554,144 0.3813 0.395 0.395 0.400 0.355 0.400 38,174,793 0.3813 12.86%
2013-01-08 0 0.350 0.345 0.350 0.340 0.360 9,725,999 3,374,753 0.3470 0.350 0.345 0.350 0.340 0.360 9,725,999 0.3470 -1.41%
2013-01-07 0 0.355 0.350 0.355 0.320 0.360 23,344,000 7,853,680 0.3364 0.355 0.350 0.355 0.320 0.360 23,344,000 0.3364 7.58%
2013-01-04 0 0.330 0.325 0.330 0.320 0.330 10,728,863 3,502,338 0.3264 0.330 0.325 0.330 0.320 0.330 10,728,863 0.3264 1.54%
2013-01-03 0 0.325 0.325 0.330 0.320 0.330 5,879,067 1,906,594 0.3243 0.325 0.325 0.330 0.320 0.330 5,879,067 0.3243 1.56%
2013-01-02 0 0.320 0.315 0.320 0.300 0.325 16,199,333 5,087,333 0.3140 0.320 0.315 0.320 0.300 0.325 16,199,333 0.3140 4.92%
2012-12-31 0 0.305 0.295 0.305 0.295 0.305 1,773,466 529,126 0.2984 0.305 0.295 0.305 0.295 0.305 1,773,466 0.2984 0.00%
2012-12-28 0 0.305 0.300 0.305 0.300 0.305 907,465 274,616 0.3026 0.305 0.300 0.305 0.300 0.305 907,465 0.3026 1.67%
2012-12-27 0 0.300 0.300 0.305 0.300 0.305 6,326,000 1,905,220 0.3012 0.300 0.300 0.305 0.300 0.305 6,326,000 0.3012 -1.64%
2012-12-24 0 0.305 0.300 0.305 0.295 0.310 4,832,000 1,456,440 0.3014 0.305 0.300 0.305 0.295 0.310 4,832,000 0.3014 -1.61%
2012-12-21 0 0.310 0.305 0.310 0.300 0.310 3,872,000 1,187,800 0.3068 0.310 0.305 0.310 0.300 0.310 3,872,000 0.3068 1.64%
2012-12-20 0 0.305 0.300 0.305 0.300 0.305 2,644,000 797,140 0.3015 0.305 0.300 0.305 0.300 0.305 2,644,000 0.3015 0.00%
2012-12-19 0 0.305 0.305 0.310 0.300 0.310 6,657,333 2,014,066 0.3025 0.305 0.305 0.310 0.300 0.310 6,657,333 0.3025 1.67%
2012-12-18 0 0.300 0.300 0.305 0.300 0.310 7,352,000 2,215,660 0.3014 0.300 0.300 0.305 0.300 0.310 7,352,000 0.3014 -3.23%
2012-12-17 0 0.310 0.305 0.310 0.300 0.315 10,092,000 3,097,300 0.3069 0.310 0.305 0.310 0.300 0.315 10,092,000 0.3069 -1.59%
2012-12-14 0 0.315 0.310 0.315 0.300 0.315 7,709,332 2,385,375 0.3094 0.315 0.310 0.315 0.300 0.315 7,709,332 0.3094 1.61%
2012-12-13 0 0.310 0.310 0.315 0.305 0.320 10,144,400 3,139,696 0.3095 0.310 0.310 0.315 0.305 0.320 10,144,400 0.3095 -3.12%
2012-12-12 0 0.320 0.315 0.320 0.305 0.325 9,704,000 3,072,440 0.3166 0.320 0.315 0.320 0.305 0.325 9,704,000 0.3166 3.23%
2012-12-11 0 0.310 0.305 0.310 0.305 0.315 2,462,933 770,015 0.3126 0.310 0.305 0.310 0.305 0.315 2,462,933 0.3126 -1.59%
2012-12-10 0 0.315 0.310 0.315 0.305 0.315 4,162,000 1,286,930 0.3092 0.315 0.310 0.315 0.305 0.315 4,162,000 0.3092 1.61%
2012-12-07 0 0.310 0.305 0.310 0.305 0.310 2,552,000 785,500 0.3078 0.310 0.305 0.310 0.305 0.310 2,552,000 0.3078 0.00%
2012-12-06 0 0.310 0.305 0.310 0.295 0.310 4,396,000 1,326,160 0.3017 0.310 0.305 0.310 0.295 0.310 4,396,000 0.3017 5.08%
2012-12-05 0 0.295 0.295 0.300 0.290 0.300 4,804,000 1,418,120 0.2952 0.295 0.295 0.300 0.290 0.300 4,804,000 0.2952 0.00%
2012-12-04 0 0.295 0.295 0.300 0.295 0.300 2,408,600 718,560 0.2983 0.295 0.295 0.300 0.295 0.300 2,408,600 0.2983 -1.67%
2012-12-03 0 0.300 0.295 0.300 0.290 0.310 22,192,643 6,591,278 0.2970 0.300 0.295 0.300 0.290 0.310 22,192,643 0.2970 7.14%
2012-11-30 0 0.280 0.270 0.280 0.270 0.335 21,840,000 6,738,660 0.3085 0.280 0.270 0.280 0.270 0.335 21,840,000 0.3085 -13.85%
2012-11-29 0 0.325 0.320 0.325 0.315 0.325 5,228,000 1,672,200 0.3199 0.325 0.320 0.325 0.315 0.325 5,228,000 0.3199 1.56%
2012-11-28 0 0.320 0.315 0.320 0.315 0.330 4,232,533 1,352,939 0.3197 0.320 0.315 0.320 0.315 0.330 4,232,533 0.3197 -3.03%
2012-11-27 0 0.330 0.325 0.330 0.325 0.340 6,468,000 2,135,420 0.3302 0.330 0.325 0.330 0.325 0.340 6,468,000 0.3302 -1.49%
2012-11-26 0 0.335 0.335 0.340 0.325 0.350 9,994,400 3,384,468 0.3386 0.335 0.335 0.340 0.325 0.350 9,994,400 0.3386 -4.29%
2012-11-23 0 0.350 0.345 0.350 0.345 0.355 6,076,400 2,128,552 0.3503 0.350 0.345 0.350 0.345 0.355 6,076,400 0.3503 1.45%
2012-11-22 0 0.345 0.345 0.350 0.345 0.355 6,336,000 2,211,860 0.3491 0.345 0.345 0.350 0.345 0.355 6,336,000 0.3491 0.00%
2012-11-21 0 0.345 0.340 0.345 0.340 0.355 8,068,000 2,801,340 0.3472 0.345 0.340 0.345 0.340 0.355 8,068,000 0.3472 -1.43%
2012-11-20 0 0.350 0.345 0.350 0.345 0.365 20,072,000 7,117,320 0.3546 0.350 0.345 0.350 0.345 0.365 20,072,000 0.3546 1.45%
2012-11-19 0 0.345 0.345 0.350 0.325 0.345 7,008,000 2,330,400 0.3325 0.345 0.345 0.350 0.325 0.345 7,008,000 0.3325 6.15%
2012-11-16 0 0.325 0.325 0.330 0.325 0.340 5,628,533 1,874,865 0.3331 0.325 0.325 0.330 0.325 0.340 5,628,533 0.3331 -2.99%
2012-11-15 0 0.335 0.330 0.335 0.335 0.360 18,044,000 6,218,540 0.3446 0.335 0.330 0.335 0.335 0.360 18,044,000 0.3446 -4.29%
2012-11-14 0 0.350 0.345 0.350 0.315 0.350 30,255,416 10,282,090 0.3398 0.350 0.345 0.350 0.315 0.350 30,255,416 0.3398 11.11%
2012-11-13 0 0.315 0.310 0.315 0.305 0.320 10,096,400 3,154,356 0.3124 0.315 0.310 0.315 0.305 0.320 10,096,400 0.3124 0.00%
2012-11-12 0 0.315 0.310 0.315 0.310 0.320 8,074,133 2,534,489 0.3139 0.315 0.310 0.315 0.310 0.320 8,074,133 0.3139 3.28%
2012-11-09 0 0.305 0.300 0.305 0.295 0.315 5,576,000 1,697,200 0.3044 0.305 0.300 0.305 0.295 0.315 5,576,000 0.3044 -1.61%
2012-11-08 0 0.310 0.305 0.310 0.300 0.315 10,775,999 3,325,449 0.3086 0.310 0.305 0.310 0.300 0.315 10,775,999 0.3086 1.64%
2012-11-07 0 0.305 0.305 0.310 0.290 0.310 14,017,866 4,271,555 0.3047 0.305 0.305 0.310 0.290 0.310 14,017,866 0.3047 3.39%
2012-11-06 0 0.295 0.290 0.295 0.290 0.295 3,640,000 1,060,420 0.2913 0.295 0.290 0.295 0.290 0.295 3,640,000 0.2913 0.00%
2012-11-05 0 0.295 0.290 0.295 0.285 0.295 1,961,732 568,164 0.2896 0.295 0.290 0.295 0.285 0.295 1,961,732 0.2896 0.00%
2012-11-02 0 0.295 0.290 0.295 0.290 0.300 5,112,666 1,493,223 0.2921 0.295 0.290 0.295 0.290 0.300 5,112,666 0.2921 1.72%
2012-11-01 0 0.290 0.290 0.295 0.290 0.300 2,820,000 833,960 0.2957 0.290 0.290 0.295 0.290 0.300 2,820,000 0.2957 -1.69%
2012-10-31 0 0.295 0.290 0.295 0.285 0.295 2,236,000 645,900 0.2889 0.295 0.290 0.295 0.285 0.295 2,236,000 0.2889 1.72%
2012-10-30 0 0.290 0.290 0.295 0.280 0.300 5,082,666 1,471,046 0.2894 0.290 0.290 0.295 0.280 0.300 5,082,666 0.2894 0.00%
2012-10-29 0 0.290 0.285 0.290 0.285 0.300 3,120,000 897,300 0.2876 0.290 0.285 0.290 0.285 0.300 3,120,000 0.2876 -1.69%
2012-10-26 0 0.295 0.295 0.300 0.290 0.300 3,840,000 1,133,060 0.2951 0.295 0.295 0.300 0.290 0.300 3,840,000 0.2951 -3.28%
2012-10-25 0 0.305 0.300 0.305 0.300 0.330 10,656,000 3,316,980 0.3113 0.305 0.300 0.305 0.300 0.330 10,656,000 0.3113 -4.69%
2012-10-24 0 0.320 0.315 0.320 0.300 0.320 16,629,600 5,193,092 0.3123 0.320 0.315 0.320 0.300 0.320 16,629,600 0.3123 6.67%
2012-10-22 0 0.300 0.300 0.305 0.280 0.305 9,236,000 2,722,720 0.2948 0.300 0.300 0.305 0.280 0.305 9,236,000 0.2948 3.45%
2012-10-19 0 0.290 0.290 0.295 0.285 0.295 4,872,000 1,403,040 0.2880 0.290 0.290 0.295 0.285 0.295 4,872,000 0.2880 0.00%
2012-10-18 0 0.290 0.285 0.290 0.280 0.290 6,760,000 1,934,750 0.2862 0.290 0.285 0.290 0.280 0.290 6,760,000 0.2862 1.75%
2012-10-17 0 0.285 0.280 0.285 0.275 0.290 3,109,467 875,561 0.2816 0.285 0.280 0.285 0.275 0.290 3,109,467 0.2816 3.64%
2012-10-16 0 0.275 0.275 0.280 0.275 0.290 1,900,667 533,460 0.2807 0.275 0.275 0.280 0.275 0.290 1,900,667 0.2807 -3.51%
2012-10-15 0 0.285 0.285 0.290 0.285 0.305 9,785,600 2,884,528 0.2948 0.285 0.285 0.290 0.285 0.305 9,785,600 0.2948 5.56%
2012-10-12 0 0.270 0.265 0.270 0.265 0.275 2,300,000 617,380 0.2684 0.270 0.265 0.270 0.265 0.275 2,300,000 0.2684 1.89%
2012-10-11 0 0.265 0.260 0.270 0.260 0.270 2,264,000 597,920 0.2641 0.265 0.260 0.270 0.260 0.270 2,264,000 0.2641 0.00%
2012-10-10 0 0.265 0.265 0.270 0.265 0.270 1,420,000 378,480 0.2665 0.265 0.265 0.270 0.265 0.270 1,420,000 0.2665 0.00%
2012-10-09 0 0.265 0.265 0.270 0.265 0.275 2,544,000 682,260 0.2682 0.265 0.265 0.270 0.265 0.275 2,544,000 0.2682 -3.64%
2012-10-08 0 0.275 0.270 0.275 0.270 0.275 856,000 231,800 0.2708 0.275 0.270 0.275 0.270 0.275 856,000 0.2708 1.85%
2012-10-05 0 0.270 0.265 0.270 0.260 0.270 757,732 201,082 0.2654 0.270 0.265 0.270 0.260 0.270 757,732 0.2654 3.85%
2012-10-04 0 0.260 0.260 0.270 0.260 0.270 15,228,266 4,026,863 0.2644 0.260 0.260 0.270 0.260 0.270 15,228,266 0.2644 -1.89%
2012-10-03 0 0.265 0.255 0.260 0.255 0.285 14,844,667 3,913,120 0.2636 0.265 0.255 0.260 0.255 0.285 14,844,667 0.2636 -7.02%
2012-09-28 0 0.285 0.280 0.285 0.275 0.290 5,388,533 1,524,995 0.2830 0.285 0.280 0.285 0.275 0.290 5,388,533 0.2830 -3.39%
2012-09-27 0 0.295 0.290 0.295 0.290 0.295 1,980,000 578,420 0.2921 0.295 0.290 0.295 0.290 0.295 1,980,000 0.2921 1.72%
2012-09-26 0 0.290 0.285 0.290 0.280 0.290 2,040,000 580,120 0.2844 0.290 0.285 0.290 0.280 0.290 2,040,000 0.2844 0.00%
2012-09-25 0 0.290 0.290 0.295 0.290 0.295 5,335,333 1,567,359 0.2938 0.290 0.290 0.295 0.290 0.295 5,335,333 0.2938 0.00%
2012-09-24 0 0.290 0.290 0.295 0.290 0.305 4,764,000 1,412,640 0.2965 0.290 0.290 0.295 0.290 0.305 4,764,000 0.2965 -3.33%
2012-09-21 0 0.300 0.295 0.300 0.295 0.300 8,100,000 2,409,900 0.2975 0.300 0.295 0.300 0.295 0.300 8,100,000 0.2975 -1.64%
2012-09-20 0 0.305 0.300 0.305 0.300 0.315 9,289,066 2,837,798 0.3055 0.305 0.300 0.305 0.300 0.315 9,289,066 0.3055 -3.17%
2012-09-19 0 0.315 0.310 0.315 0.310 0.325 12,484,000 3,956,580 0.3169 0.315 0.310 0.315 0.310 0.325 12,484,000 0.3169 -1.56%
2012-09-18 0 0.320 0.315 0.320 0.300 0.335 24,048,000 7,742,200 0.3219 0.320 0.315 0.320 0.300 0.335 24,048,000 0.3219 3.23%
2012-09-17 0 0.310 0.305 0.310 0.300 0.315 3,080,000 942,620 0.3060 0.310 0.305 0.310 0.300 0.315 3,080,000 0.3060 1.64%
2012-09-14 0 0.305 0.300 0.310 0.300 0.315 13,459,733 4,084,105 0.3034 0.305 0.300 0.310 0.300 0.315 13,459,733 0.3034 1.67%
2012-09-13 0 0.300 0.295 0.300 0.290 0.305 2,456,000 721,500 0.2938 0.300 0.295 0.300 0.290 0.305 2,456,000 0.2938 0.00%
2012-09-12 0 0.300 0.295 0.300 0.290 0.310 9,298,266 2,753,363 0.2961 0.300 0.295 0.300 0.290 0.310 9,298,266 0.2961 3.45%
2012-09-11 0 0.290 0.285 0.290 0.285 0.300 1,704,000 488,620 0.2867 0.290 0.285 0.290 0.285 0.300 1,704,000 0.2867 0.00%
2012-09-10 0 0.290 0.285 0.290 0.285 0.300 6,117,332 1,791,419 0.2928 0.290 0.285 0.290 0.285 0.300 6,117,332 0.2928 0.00%
2012-09-07 0 0.290 0.285 0.290 0.280 0.300 8,369,866 2,390,071 0.2856 0.290 0.285 0.290 0.280 0.300 8,369,866 0.2856 3.57%
2012-09-06 0 0.280 0.275 0.280 0.270 0.280 5,924,000 1,626,760 0.2746 0.280 0.275 0.280 0.270 0.280 5,924,000 0.2746 3.70%
2012-09-05 0 0.270 0.265 0.270 0.270 0.300 5,192,000 1,483,380 0.2857 0.270 0.265 0.270 0.270 0.300 5,192,000 0.2857 -8.47%
2012-09-04 0 0.295 0.295 0.305 0.295 0.315 1,780,000 535,420 0.3008 0.295 0.295 0.305 0.295 0.315 1,780,000 0.3008 -3.28%
2012-09-03 0 0.305 0.305 0.310 0.300 0.315 4,072,000 1,242,640 0.3052 0.305 0.305 0.310 0.300 0.315 4,072,000 0.3052 -1.61%
2012-08-31 0 0.310 0.305 0.310 0.300 0.315 1,452,666 445,369 0.3066 0.310 0.305 0.310 0.300 0.315 1,452,666 0.3066 0.00%
2012-08-30 0 0.310 0.305 0.310 0.300 0.320 4,788,000 1,470,900 0.3072 0.310 0.305 0.310 0.300 0.320 4,788,000 0.3072 0.00%
2012-08-29 0 0.310 0.305 0.310 0.300 0.310 4,524,533 1,378,546 0.3047 0.310 0.305 0.310 0.300 0.310 4,524,533 0.3047 3.33%
2012-08-28 0 0.300 0.300 0.305 0.295 0.315 2,516,000 765,900 0.3044 0.300 0.300 0.305 0.295 0.315 2,516,000 0.3044 -4.76%
2012-08-27 0 0.315 0.310 0.315 0.310 0.320 2,800,000 883,280 0.3155 0.315 0.310 0.315 0.310 0.320 2,800,000 0.3155 1.61%
2012-08-24 0 0.310 0.310 0.315 0.310 0.320 2,224,000 695,920 0.3129 0.310 0.310 0.315 0.310 0.320 2,224,000 0.3129 -3.12%
2012-08-23 0 0.320 0.315 0.320 0.310 0.320 3,752,000 1,184,040 0.3156 0.320 0.315 0.320 0.310 0.320 3,752,000 0.3156 3.23%
2012-08-22 0 0.310 0.310 0.315 0.300 0.330 13,416,000 4,242,280 0.3162 0.310 0.310 0.315 0.300 0.330 13,416,000 0.3162 -7.46%
2012-08-21 0 0.335 0.330 0.335 0.330 0.345 8,652,000 2,898,060 0.3350 0.335 0.330 0.335 0.330 0.345 8,652,000 0.3350 -2.90%
2012-08-20 0 0.345 0.345 0.350 0.325 0.355 8,348,000 2,831,080 0.3391 0.345 0.345 0.350 0.325 0.355 8,348,000 0.3391 1.47%
2012-08-17 0 0.340 0.340 0.345 0.340 0.350 4,340,000 1,482,980 0.3417 0.340 0.340 0.345 0.340 0.350 4,340,000 0.3417 -2.86%
2012-08-16 0 0.350 0.345 0.350 0.330 0.350 4,744,000 1,625,120 0.3426 0.350 0.345 0.350 0.330 0.350 4,744,000 0.3426 4.48%
2012-08-15 0 0.335 0.330 0.335 0.330 0.375 22,618,666 8,028,426 0.3549 0.335 0.330 0.335 0.330 0.375 22,618,666 0.3549 -5.63%
2012-08-14 0 0.355 0.355 0.360 0.305 0.365 30,658,266 10,445,315 0.3407 0.355 0.355 0.360 0.305 0.365 30,658,266 0.3407 12.70%
2012-08-13 0 0.315 0.310 0.315 0.305 0.330 18,676,666 5,923,179 0.3171 0.315 0.310 0.315 0.305 0.330 18,676,666 0.3171 3.28%
2012-08-10 0 0.305 0.300 0.305 0.285 0.310 13,092,000 3,944,800 0.3013 0.305 0.300 0.305 0.285 0.310 13,092,000 0.3013 3.39%
2012-08-09 0 0.295 0.290 0.295 0.265 0.305 16,709,067 4,878,778 0.2920 0.295 0.290 0.295 0.265 0.305 16,709,067 0.2920 11.32%
2012-08-08 0 0.265 0.265 0.270 0.260 0.275 3,312,266 885,883 0.2675 0.265 0.265 0.270 0.260 0.275 3,312,266 0.2675 -1.85%
2012-08-07 0 0.270 0.270 0.275 0.265 0.280 3,780,000 1,026,020 0.2714 0.270 0.270 0.275 0.265 0.280 3,780,000 0.2714 -3.57%
2012-08-06 0 0.280 0.275 0.280 0.250 0.290 17,786,933 4,894,072 0.2751 0.280 0.275 0.280 0.250 0.290 17,786,933 0.2751 12.00%
2012-08-03 0 0.250 0.245 0.250 0.241 0.255 2,884,533 719,725 0.2495 0.250 0.245 0.250 0.241 0.255 2,884,533 0.2495 0.81%
2012-08-02 0 0.248 0.245 0.246 0.245 0.275 15,116,000 3,888,628 0.2573 0.248 0.245 0.246 0.245 0.275 15,116,000 0.2573 -9.82%
2012-08-01 0 0.275 0.270 0.275 0.265 0.280 1,304,000 353,780 0.2713 0.275 0.270 0.275 0.265 0.280 1,304,000 0.2713 1.85%
2012-07-31 0 0.270 0.265 0.270 0.265 0.275 1,836,000 493,980 0.2691 0.270 0.265 0.270 0.265 0.275 1,836,000 0.2691 -3.57%
2012-07-30 0 0.280 0.275 0.280 0.270 0.290 2,268,000 625,400 0.2757 0.280 0.275 0.280 0.270 0.290 2,268,000 0.2757 1.82%
2012-07-27 0 0.275 0.270 0.275 0.270 0.280 1,652,000 453,420 0.2745 0.275 0.270 0.275 0.270 0.280 1,652,000 0.2745 1.85%
2012-07-26 0 0.270 0.265 0.270 0.265 0.275 2,704,000 720,580 0.2665 0.270 0.265 0.270 0.265 0.275 2,704,000 0.2665 1.89%
2012-07-25 0 0.265 0.260 0.265 0.265 0.275 1,072,000 287,760 0.2684 0.265 0.260 0.265 0.265 0.275 1,072,000 0.2684 -3.64%
2012-07-24 0 0.275 0.270 0.275 0.265 0.285 1,340,000 365,060 0.2724 0.275 0.270 0.275 0.265 0.285 1,340,000 0.2724 0.00%
2012-07-23 0 0.275 0.265 0.275 0.265 0.275 1,572,000 425,800 0.2709 0.275 0.265 0.275 0.265 0.275 1,572,000 0.2709 -1.79%
2012-07-20 0 0.280 0.280 0.285 0.275 0.295 3,110,000 895,180 0.2878 0.280 0.280 0.285 0.275 0.295 3,110,000 0.2878 -3.45%
2012-07-19 0 0.290 0.290 0.295 0.270 0.295 7,728,266 2,169,107 0.2807 0.290 0.290 0.295 0.270 0.295 7,728,266 0.2807 3.57%
2012-07-18 0 0.280 0.275 0.280 0.270 0.285 4,112,000 1,130,840 0.2750 0.280 0.275 0.280 0.270 0.285 4,112,000 0.2750 -1.75%
2012-07-17 0 0.285 0.285 0.290 0.275 0.290 6,068,000 1,693,460 0.2791 0.285 0.285 0.290 0.275 0.290 6,068,000 0.2791 -1.72%
2012-07-16 0 0.290 0.285 0.295 0.285 0.300 4,679,200 1,353,968 0.2894 0.290 0.285 0.295 0.285 0.300 4,679,200 0.2894 -3.33%
2012-07-13 0 0.300 0.290 0.300 0.285 0.325 20,624,000 6,194,120 0.3003 0.300 0.290 0.300 0.285 0.325 20,624,000 0.3003 -1.64%
2012-07-12 0 0.305 0.310 0.315 0.250 0.315 55,272,000 16,113,620 0.2915 0.305 0.310 0.315 0.250 0.315 55,272,000 0.2915 17.31%
2012-07-11 0 0.260 0.250 0.260 0.205 0.260 62,490,000 14,607,210 0.2338 0.260 0.250 0.260 0.205 0.260 62,490,000 0.2338 10.64%
2012-07-10 0 0.235 0.232 0.235 0.231 0.300 56,062,000 13,744,012 0.2452 0.235 0.232 0.235 0.231 0.300 56,062,000 0.2452 -18.97%
2012-07-09 0 0.290 0.285 0.290 0.275 0.325 25,252,000 7,308,720 0.2894 0.290 0.285 0.290 0.275 0.325 25,252,000 0.2894 -10.77%
2012-07-06 0 0.325 0.315 0.325 0.315 0.335 28,046,532 9,073,489 0.3235 0.325 0.315 0.325 0.315 0.335 28,046,532 0.3235 -4.41%
2012-07-05 0 0.340 0.335 0.340 0.320 0.340 3,430,000 1,135,250 0.3310 0.340 0.335 0.340 0.320 0.340 3,430,000 0.3310 0.00%
2012-07-04 0 0.340 0.335 0.340 0.330 0.345 904,266 305,067 0.3374 0.340 0.335 0.340 0.330 0.345 904,266 0.3374 3.03%
2012-07-03 0 0.330 0.325 0.330 0.320 0.360 4,508,000 1,536,540 0.3408 0.330 0.325 0.330 0.320 0.360 4,508,000 0.3408 -5.71%
2012-06-29 0 0.350 0.345 0.350 0.340 0.350 5,099,239 1,743,800 0.3420 0.350 0.345 0.350 0.340 0.350 5,099,239 0.3420 0.00%
2012-06-28 0 0.350 0.335 0.345 0.335 0.370 9,588,000 3,368,480 0.3513 0.350 0.335 0.345 0.335 0.370 9,588,000 0.3513 -7.89%
2012-06-27 0 0.380 0.375 0.380 0.370 0.385 3,762,267 1,421,494 0.3778 0.380 0.375 0.380 0.370 0.385 3,762,267 0.3778 -1.30%
2012-06-26 0 0.385 0.375 0.390 0.375 0.390 2,644,000 1,010,900 0.3823 0.385 0.375 0.390 0.375 0.390 2,644,000 0.3823 0.00%
2012-06-25 0 0.385 0.380 0.390 0.380 0.400 2,180,000 841,460 0.3860 0.385 0.380 0.390 0.380 0.400 2,180,000 0.3860 -1.28%
2012-06-22 0 0.390 0.390 0.395 0.385 0.395 1,376,000 537,080 0.3903 0.390 0.390 0.395 0.385 0.395 1,376,000 0.3903 0.00%
2012-06-21 0 0.390 0.390 0.400 0.390 0.410 1,992,266 792,879 0.3980 0.390 0.390 0.400 0.390 0.410 1,992,266 0.3980 -3.70%
2012-06-20 0 0.405 0.405 0.410 0.395 0.415 6,268,000 2,542,580 0.4056 0.405 0.405 0.410 0.395 0.415 6,268,000 0.4056 3.85%
2012-06-19 0 0.390 0.385 0.390 0.380 0.390 1,572,266 608,777 0.3872 0.390 0.385 0.390 0.380 0.390 1,572,266 0.3872 0.00%
2012-06-18 0 0.390 0.385 0.390 0.380 0.400 3,188,000 1,246,360 0.3910 0.390 0.385 0.390 0.380 0.400 3,188,000 0.3910 2.63%
2012-06-15 0 0.380 0.380 0.385 0.375 0.385 3,128,000 1,189,140 0.3802 0.380 0.380 0.385 0.375 0.385 3,128,000 0.3802 -1.30%
2012-06-14 0 0.385 0.375 0.385 0.370 0.395 5,964,000 2,260,060 0.3790 0.385 0.375 0.385 0.370 0.395 5,964,000 0.3790 -1.28%
2012-06-13 0 0.390 0.390 0.395 0.390 0.410 4,349,333 1,744,566 0.4011 0.390 0.390 0.395 0.390 0.410 4,349,333 0.4011 -3.70%
2012-06-12 0 0.405 0.400 0.405 0.400 0.410 3,444,000 1,386,180 0.4025 0.405 0.400 0.405 0.400 0.410 3,444,000 0.4025 -3.57%
2012-06-11 0 0.420 0.415 0.420 0.400 0.430 9,123,333 3,805,819 0.4172 0.420 0.415 0.420 0.400 0.430 9,123,333 0.4172 7.69%
2012-06-08 0 0.390 0.380 0.390 0.375 0.400 4,492,933 1,732,765 0.3857 0.390 0.380 0.390 0.375 0.400 4,492,933 0.3857 -1.27%
2012-06-07 0 0.395 0.390 0.395 0.380 0.420 20,776,000 8,351,060 0.4020 0.395 0.390 0.395 0.380 0.420 20,776,000 0.4020 2.60%
2012-06-06 0 0.385 0.380 0.385 0.365 0.455 41,525,810 16,242,345 0.3911 0.385 0.380 0.385 0.365 0.455 41,525,810 0.3911 -13.48%
2012-06-05 0 0.445 0.445 0.450 0.440 0.560 31,892,533 15,190,720 0.4763 0.445 0.445 0.450 0.440 0.560 31,892,533 0.4763 -20.54%
2012-06-04 0 0.560 0.560 0.570 0.550 0.580 5,219,333 2,929,726 0.5613 0.560 0.560 0.570 0.550 0.580 5,219,333 0.5613 -6.67%
2012-06-01 0 0.600 0.590 0.600 0.590 0.610 1,788,000 1,069,400 0.5981 0.600 0.590 0.600 0.590 0.610 1,788,000 0.5981 -1.64%
2012-05-31 0 0.610 0.600 0.610 0.600 0.610 2,304,000 1,387,520 0.6022 0.610 0.600 0.610 0.600 0.610 2,304,000 0.6022 0.00%
2012-05-30 0 0.610 0.600 0.620 0.600 0.620 1,585,066 963,687 0.6080 0.610 0.600 0.620 0.600 0.620 1,585,066 0.6080 -1.61%
2012-05-29 0 0.620 0.610 0.620 0.610 0.630 2,668,533 1,648,829 0.6179 0.620 0.610 0.620 0.610 0.630 2,668,533 0.6179 0.00%
2012-05-28 0 0.620 0.610 0.620 0.610 0.630 736,000 454,520 0.6176 0.620 0.610 0.620 0.610 0.630 736,000 0.6176 0.00%
2012-05-25 0 0.620 0.610 0.620 0.600 0.620 13,971,066 8,274,316 0.5922 0.620 0.610 0.620 0.600 0.620 13,971,066 0.5922 5.08%
2012-05-24 0 0.590 0.580 0.590 0.590 0.600 420,000 251,360 0.5985 0.590 0.580 0.590 0.590 0.600 420,000 0.5985 -1.67%
2012-05-23 0 0.600 0.600 0.610 0.570 0.620 11,597,333 6,828,959 0.5888 0.600 0.600 0.610 0.570 0.620 11,597,333 0.5888 -3.23%
2012-05-22 0 0.620 0.610 0.630 0.610 0.630 2,008,000 1,245,840 0.6204 0.620 0.610 0.630 0.610 0.630 2,008,000 0.6204 1.64%
2012-05-21 0 0.610 0.610 0.620 0.600 0.630 4,231,459 2,599,086 0.6142 0.610 0.610 0.620 0.600 0.630 4,231,459 0.6142 -1.61%
2012-05-18 0 0.620 0.610 0.620 0.610 0.650 4,958,000 3,078,580 0.6209 0.620 0.610 0.620 0.610 0.650 4,958,000 0.6209 -4.62%
2012-05-17 0 0.650 0.640 0.650 0.640 0.680 2,864,000 1,892,880 0.6609 0.650 0.640 0.650 0.640 0.680 2,864,000 0.6609 -2.99%
2012-05-16 0 0.670 0.660 0.670 0.620 0.670 6,552,000 4,221,520 0.6443 0.670 0.660 0.670 0.620 0.670 6,552,000 0.6443 -1.47%
2012-05-15 0 0.680 0.660 0.680 0.630 0.680 3,140,000 2,063,800 0.6573 0.680 0.660 0.680 0.630 0.680 3,140,000 0.6573 0.00%
2012-05-14 0 0.680 0.670 0.680 0.600 0.690 10,571,600 6,883,732 0.6512 0.680 0.670 0.680 0.600 0.690 10,571,600 0.6512 -2.86%
2012-05-11 0 0.700 0.680 0.700 0.680 0.720 4,888,000 3,391,160 0.6938 0.700 0.680 0.700 0.680 0.720 4,888,000 0.6938 -1.41%
2012-05-10 0 0.710 0.700 0.710 0.680 0.710 5,250,400 3,669,712 0.6989 0.710 0.700 0.710 0.680 0.710 5,250,400 0.6989 1.43%
2012-05-09 0 0.700 0.690 0.700 0.680 0.700 4,092,532 2,829,703 0.6914 0.700 0.690 0.700 0.680 0.700 4,092,532 0.6914 -1.41%
2012-05-08 0 0.710 0.710 0.720 0.690 0.730 5,376,000 3,819,240 0.7104 0.710 0.710 0.720 0.690 0.730 5,376,000 0.7104 1.43%
2012-05-07 0 0.700 0.700 0.710 0.670 0.710 4,849,066 3,353,223 0.6915 0.700 0.700 0.710 0.670 0.710 4,849,066 0.6915 1.45%
2012-05-04 0 0.690 0.680 0.690 0.670 0.690 2,176,267 1,481,848 0.6809 0.690 0.680 0.690 0.670 0.690 2,176,267 0.6809 0.00%
2012-05-03 0 0.690 0.680 0.690 0.680 0.690 1,652,000 1,127,560 0.6825 0.690 0.680 0.690 0.680 0.690 1,652,000 0.6825 -1.43%
2012-05-02 0 0.700 0.690 0.700 0.680 0.720 5,912,266 4,089,935 0.6918 0.700 0.690 0.700 0.680 0.720 5,912,266 0.6918 -2.78%
2012-04-30 0 0.720 0.710 0.720 0.640 0.720 3,988,000 2,691,360 0.6749 0.720 0.710 0.720 0.640 0.720 3,988,000 0.6749 10.77%
2012-04-27 0 0.650 0.640 0.660 0.620 0.650 7,998,666 5,103,359 0.6380 0.650 0.640 0.660 0.620 0.650 7,998,666 0.6380 3.17%
2012-04-26 0 0.630 0.630 0.640 0.620 0.650 1,492,800 953,800 0.6389 0.630 0.630 0.640 0.620 0.650 1,492,800 0.6389 1.61%
2012-04-25 0 0.620 0.630 0.640 0.620 0.640 1,344,000 846,680 0.6300 0.620 0.630 0.640 0.620 0.640 1,344,000 0.6300 -3.12%
2012-04-24 0 0.640 0.630 0.640 0.630 0.650 1,444,000 923,560 0.6396 0.640 0.630 0.640 0.630 0.650 1,444,000 0.6396 -1.54%
2012-04-23 0 0.650 0.640 0.650 0.640 0.660 1,684,000 1,093,440 0.6493 0.650 0.640 0.650 0.640 0.660 1,684,000 0.6493 0.00%
2012-04-20 0 0.650 0.650 0.660 0.630 0.650 2,456,000 1,585,360 0.6455 0.650 0.650 0.660 0.630 0.650 2,456,000 0.6455 1.56%
2012-04-19 0 0.640 0.640 0.650 0.630 0.650 2,256,000 1,446,640 0.6412 0.640 0.640 0.650 0.630 0.650 2,256,000 0.6412 0.00%
2012-04-18 0 0.640 0.630 0.650 0.600 0.650 9,828,932 6,156,399 0.6264 0.640 0.630 0.650 0.600 0.650 9,828,932 0.6264 0.00%
2012-04-17 0 0.640 0.620 0.640 0.620 0.650 1,112,000 699,000 0.6286 0.640 0.620 0.640 0.620 0.650 1,112,000 0.6286 0.00%
2012-04-16 0 0.640 0.630 0.640 0.620 0.640 1,992,000 1,255,480 0.6303 0.640 0.630 0.640 0.620 0.640 1,992,000 0.6303 0.00%
2012-04-13 0 0.640 0.630 0.640 0.630 0.640 3,201,199 2,021,279 0.6314 0.640 0.630 0.640 0.630 0.640 3,201,199 0.6314 3.23%
2012-04-12 0 0.620 0.620 0.630 0.620 0.640 2,536,000 1,592,600 0.6280 0.620 0.620 0.630 0.620 0.640 2,536,000 0.6280 0.00%
2012-04-11 0 0.620 0.610 0.620 0.600 0.630 2,660,000 1,629,440 0.6126 0.620 0.610 0.620 0.600 0.630 2,660,000 0.6126 -1.59%
2012-04-10 0 0.630 0.630 0.640 0.620 0.650 4,300,000 2,704,800 0.6290 0.630 0.630 0.640 0.620 0.650 4,300,000 0.6290 -3.08%
2012-04-05 0 0.650 0.650 0.660 0.640 0.660 2,212,000 1,440,600 0.6513 0.650 0.650 0.660 0.640 0.660 2,212,000 0.6513 -1.52%
2012-04-03 0 0.660 0.660 0.670 0.640 0.680 3,416,400 2,256,084 0.6604 0.660 0.660 0.670 0.640 0.680 3,416,400 0.6604 3.13%
2012-04-02 0 0.640 0.640 0.650 0.640 0.680 5,573,600 3,630,432 0.6514 0.640 0.640 0.650 0.640 0.680 5,573,600 0.6514 -4.48%
2012-03-30 0 0.670 0.670 0.680 0.670 0.690 1,748,000 1,184,840 0.6778 0.670 0.670 0.680 0.670 0.690 1,748,000 0.6778 0.00%
2012-03-29 0 0.670 0.670 0.680 0.670 0.690 2,204,000 1,490,440 0.6762 0.670 0.670 0.680 0.670 0.690 2,204,000 0.6762 -1.47%
2012-03-28 0 0.680 0.680 0.690 0.660 0.700 1,164,000 802,080 0.6891 0.680 0.680 0.690 0.660 0.700 1,164,000 0.6891 -4.23%
2012-03-27 0 0.710 0.700 0.710 0.700 0.720 2,392,000 1,688,120 0.7057 0.710 0.700 0.710 0.700 0.720 2,392,000 0.7057 1.43%
2012-03-26 0 0.700 0.700 0.710 0.690 0.710 1,000,000 699,920 0.6999 0.700 0.700 0.710 0.690 0.710 1,000,000 0.6999 -2.78%
2012-03-23 0 0.720 0.710 0.720 0.690 0.720 2,056,000 1,435,560 0.6982 0.720 0.710 0.720 0.690 0.720 2,056,000 0.6982 1.41%
2012-03-22 0 0.710 0.700 0.710 0.700 0.720 1,652,000 1,168,360 0.7072 0.710 0.700 0.710 0.700 0.720 1,652,000 0.7072 -1.39%
2012-03-21 0 0.720 0.710 0.720 0.660 0.750 13,216,000 9,291,680 0.7031 0.720 0.710 0.720 0.660 0.750 13,216,000 0.7031 -4.00%
2012-03-20 0 0.750 0.740 0.750 0.740 0.760 3,893,333 2,906,479 0.7465 0.750 0.740 0.750 0.740 0.760 3,893,333 0.7465 -1.32%
2012-03-19 0 0.760 0.750 0.760 0.750 0.780 3,208,000 2,444,240 0.7619 0.760 0.750 0.760 0.750 0.780 3,208,000 0.7619 -2.56%
2012-03-16 0 0.780 0.770 0.780 0.770 0.800 4,719,602 3,681,216 0.7800 0.780 0.770 0.780 0.770 0.800 4,719,602 0.7800 0.00%
2012-03-15 0 0.780 0.770 0.780 0.770 0.790 6,008,000 4,669,640 0.7772 0.780 0.770 0.780 0.770 0.790 6,008,000 0.7772 -1.27%
2012-03-14 0 0.790 0.780 0.790 0.790 0.850 20,992,667 17,166,560 0.8177 0.790 0.780 0.790 0.790 0.850 20,992,667 0.8177 -4.82%
2012-03-13 0 0.830 0.830 0.840 0.790 0.840 25,532,000 20,916,920 0.8192 0.830 0.830 0.840 0.790 0.840 25,532,000 0.8192 5.06%
2012-03-12 0 0.790 0.780 0.790 0.760 0.790 5,688,533 4,402,213 0.7739 0.790 0.780 0.790 0.760 0.790 5,688,533 0.7739 1.28%
2012-03-09 0 0.780 0.770 0.780 0.740 0.780 9,362,266 7,145,096 0.7632 0.780 0.770 0.780 0.740 0.780 9,362,266 0.7632 2.63%
2012-03-08 0 0.760 0.750 0.760 0.750 0.770 8,536,666 6,420,912 0.7522 0.760 0.750 0.760 0.750 0.770 8,536,666 0.7522 0.00%
2012-03-07 0 0.760 0.750 0.760 0.730 0.770 7,428,000 5,575,600 0.7506 0.760 0.750 0.760 0.730 0.770 7,428,000 0.7506 -2.56%
2012-03-06 0 0.780 0.770 0.780 0.770 0.820 7,576,266 5,936,196 0.7835 0.780 0.770 0.780 0.770 0.820 7,576,266 0.7835 -4.88%
2012-03-05 0 0.820 0.810 0.820 0.800 0.830 7,194,000 5,842,380 0.8121 0.820 0.810 0.820 0.800 0.830 7,194,000 0.8121 -1.20%
2012-03-02 0 0.830 0.820 0.830 0.800 0.830 9,703,066 7,967,452 0.8211 0.830 0.820 0.830 0.800 0.830 9,703,066 0.8211 2.47%
2012-03-01 0 0.810 0.800 0.810 0.800 0.840 5,946,266 4,849,376 0.8155 0.810 0.800 0.810 0.800 0.840 5,946,266 0.8155 -2.41%
2012-02-29 0 0.830 0.830 0.840 0.810 0.840 17,106,000 14,134,720 0.8263 0.830 0.830 0.840 0.810 0.840 17,106,000 0.8263 1.22%
2012-02-28 0 0.820 0.810 0.820 0.790 0.820 8,540,400 6,838,864 0.8008 0.820 0.810 0.820 0.790 0.820 8,540,400 0.8008 0.00%
2012-02-27 0 0.820 0.810 0.820 0.790 0.850 13,777,067 11,269,392 0.8180 0.820 0.810 0.820 0.790 0.850 13,777,067 0.8180 -2.38%
2012-02-24 0 0.840 0.830 0.840 0.820 0.850 17,531,066 14,582,727 0.8318 0.840 0.830 0.840 0.820 0.850 17,531,066 0.8318 1.20%
2012-02-23 0 0.830 0.820 0.840 0.820 0.860 16,796,533 14,040,437 0.8359 0.830 0.820 0.840 0.820 0.860 16,796,533 0.8359 -2.35%
2012-02-22 0 0.850 0.840 0.850 0.800 0.850 19,984,800 16,516,040 0.8264 0.850 0.840 0.850 0.800 0.850 19,984,800 0.8264 3.66%
2012-02-21 0 0.820 0.810 0.820 0.760 0.820 16,099,866 12,762,490 0.7927 0.820 0.810 0.820 0.760 0.820 16,099,866 0.7927 3.80%
2012-02-20 0 0.790 0.780 0.790 0.780 0.870 32,544,266 26,707,478 0.8207 0.790 0.780 0.790 0.780 0.870 32,544,266 0.8207 -1.25%
2012-02-17 0 0.800 0.790 0.800 0.730 0.810 34,611,999 26,827,803 0.7751 0.800 0.790 0.800 0.730 0.810 34,611,999 0.7751 11.11%
2012-02-16 0 0.720 0.710 0.720 0.700 0.730 10,451,065 7,427,773 0.7107 0.720 0.710 0.720 0.700 0.730 10,451,065 0.7107 -1.37%
2012-02-15 0 0.730 0.720 0.730 0.690 0.750 12,492,400 8,943,560 0.7159 0.730 0.720 0.730 0.690 0.750 12,492,400 0.7159 -1.35%
2012-02-14 0 0.740 0.730 0.740 0.720 0.770 10,576,400 7,842,368 0.7415 0.740 0.730 0.740 0.720 0.770 10,576,400 0.7415 -1.33%
2012-02-13 0 0.750 0.740 0.750 0.740 0.780 7,692,000 5,774,720 0.7507 0.750 0.740 0.750 0.740 0.780 7,692,000 0.7507 0.00%
2012-02-10 0 0.750 0.740 0.750 0.720 0.820 17,920,000 13,702,560 0.7647 0.750 0.740 0.750 0.720 0.820 17,920,000 0.7647 -3.85%
2012-02-09 0 0.780 0.780 0.790 0.750 0.800 14,272,667 11,068,253 0.7755 0.780 0.780 0.790 0.750 0.800 14,272,667 0.7755 1.30%
2012-02-08 0 0.770 0.760 0.770 0.680 0.770 24,446,932 17,933,295 0.7336 0.770 0.760 0.770 0.680 0.770 24,446,932 0.7336 11.59%
2012-02-07 0 0.690 0.680 0.690 0.660 0.690 5,404,000 3,676,480 0.6803 0.690 0.680 0.690 0.660 0.690 5,404,000 0.6803 1.47%
2012-02-06 0 0.680 0.670 0.680 0.660 0.680 4,876,400 3,263,048 0.6692 0.680 0.670 0.680 0.660 0.680 4,876,400 0.6692 1.49%
2012-02-03 0 0.670 0.660 0.670 0.650 0.680 5,248,000 3,484,640 0.6640 0.670 0.660 0.670 0.650 0.680 5,248,000 0.6640 0.00%
2012-02-02 0 0.670 0.650 0.670 0.650 0.670 4,568,266 2,997,804 0.6562 0.670 0.650 0.670 0.650 0.670 4,568,266 0.6562 4.69%
2012-02-01 0 0.640 0.630 0.640 0.630 0.650 1,768,000 1,130,760 0.6396 0.640 0.630 0.640 0.630 0.650 1,768,000 0.6396 1.59%
2012-01-31 0 0.630 0.630 0.640 0.620 0.640 3,096,000 1,958,000 0.6324 0.630 0.630 0.640 0.620 0.640 3,096,000 0.6324 0.00%
2012-01-30 0 0.630 0.620 0.630 0.600 0.690 15,766,933 9,915,551 0.6289 0.630 0.620 0.630 0.600 0.690 15,766,933 0.6289 -8.70%
2012-01-27 0 0.690 0.680 0.690 0.680 0.690 1,344,000 920,640 0.6850 0.690 0.680 0.690 0.680 0.690 1,344,000 0.6850 0.00%
2012-01-26 0 0.690 0.680 0.690 0.680 0.700 1,276,000 875,400 0.6861 0.690 0.680 0.690 0.680 0.700 1,276,000 0.6861 0.00%
2012-01-20 0 0.690 0.680 0.690 0.670 0.700 1,536,000 1,048,760 0.6828 0.690 0.680 0.690 0.670 0.700 1,536,000 0.6828 1.47%
2012-01-19 0 0.680 0.670 0.680 0.670 0.690 2,144,666 1,453,392 0.6777 0.680 0.670 0.680 0.670 0.690 2,144,666 0.6777 1.49%
2012-01-18 0 0.670 0.660 0.670 0.660 0.680 632,000 419,880 0.6644 0.670 0.660 0.670 0.660 0.680 632,000 0.6644 -1.47%
2012-01-17 0 0.680 0.670 0.680 0.630 0.680 3,408,133 2,254,241 0.6614 0.680 0.670 0.680 0.630 0.680 3,408,133 0.6614 7.94%
2012-01-16 0 0.630 0.620 0.630 0.620 0.640 3,980,000 2,490,840 0.6258 0.630 0.620 0.630 0.620 0.640 3,980,000 0.6258 -3.08%
2012-01-13 0 0.650 0.650 0.660 0.650 0.680 2,112,000 1,397,920 0.6619 0.650 0.650 0.660 0.650 0.680 2,112,000 0.6619 -4.41%
2012-01-12 0 0.680 0.670 0.680 0.670 0.690 1,616,133 1,097,159 0.6789 0.680 0.670 0.680 0.670 0.690 1,616,133 0.6789 -1.45%
2012-01-11 0 0.690 0.680 0.690 0.670 0.690 995,200 678,120 0.6814 0.690 0.680 0.690 0.670 0.690 995,200 0.6814 0.00%
2012-01-10 0 0.690 0.680 0.690 0.670 0.700 2,036,000 1,408,120 0.6916 0.690 0.680 0.690 0.670 0.700 2,036,000 0.6916 1.47%
2012-01-09 0 0.680 0.670 0.680 0.650 0.690 2,254,266 1,505,410 0.6678 0.680 0.670 0.680 0.650 0.690 2,254,266 0.6678 0.00%
2012-01-06 0 0.680 0.670 0.680 0.660 0.680 716,000 476,920 0.6661 0.680 0.670 0.680 0.660 0.680 716,000 0.6661 0.00%
2012-01-05 0 0.680 0.680 0.690 0.660 0.700 2,088,000 1,407,560 0.6741 0.680 0.680 0.690 0.660 0.700 2,088,000 0.6741 -2.86%
2012-01-04 0 0.700 0.690 0.700 0.690 0.720 4,634,267 3,282,398 0.7083 0.700 0.690 0.700 0.690 0.720 4,634,267 0.7083 0.00%
2012-01-03 0 0.700 0.690 0.700 0.620 0.700 6,835,333 4,552,119 0.6660 0.700 0.690 0.700 0.620 0.700 6,835,333 0.6660 12.90%
2011-12-30 0 0.620 0.620 0.630 0.610 0.630 1,344,000 833,560 0.6202 0.620 0.620 0.630 0.610 0.630 1,344,000 0.6202 1.64%
2011-12-29 0 0.610 0.610 0.620 0.600 0.630 1,508,133 932,518 0.6183 0.610 0.610 0.620 0.600 0.630 1,508,133 0.6183 0.00%
2011-12-28 0 0.610 0.610 0.620 0.600 0.640 2,880,133 1,765,433 0.6130 0.610 0.610 0.620 0.600 0.640 2,880,133 0.6130 -4.69%
2011-12-23 0 0.640 0.630 0.640 0.630 0.640 1,856,000 1,172,800 0.6319 0.640 0.630 0.640 0.630 0.640 1,856,000 0.6319 1.59%
2011-12-22 0 0.630 0.620 0.630 0.610 0.630 744,000 463,120 0.6225 0.630 0.620 0.630 0.610 0.630 744,000 0.6225 0.00%
2011-12-21 0 0.630 0.610 0.630 0.610 0.640 2,968,000 1,850,240 0.6234 0.630 0.610 0.630 0.610 0.640 2,968,000 0.6234 3.28%
2011-12-20 0 0.610 0.610 0.620 0.590 0.650 6,112,000 3,735,080 0.6111 0.610 0.610 0.620 0.590 0.650 6,112,000 0.6111 -1.61%
2011-12-19 0 0.620 0.610 0.620 0.620 0.650 3,560,533 2,218,069 0.6230 0.620 0.610 0.620 0.620 0.650 3,560,533 0.6230 -4.62%
2011-12-16 0 0.650 0.650 0.660 0.650 0.670 2,796,400 1,844,852 0.6597 0.650 0.650 0.660 0.650 0.670 2,796,400 0.6597 1.56%
2011-12-15 0 0.640 0.640 0.650 0.620 0.660 4,332,667 2,760,926 0.6372 0.640 0.640 0.650 0.620 0.660 4,332,667 0.6372 -4.48%
2011-12-14 0 0.670 0.650 0.670 0.640 0.730 4,724,799 3,241,451 0.6861 0.670 0.650 0.670 0.640 0.730 4,724,799 0.6861 -8.22%
2011-12-13 0 0.730 0.720 0.730 0.700 0.730 1,994,269 1,422,736 0.7134 0.730 0.720 0.730 0.700 0.730 1,994,269 0.7134 1.39%
2011-12-12 0 0.720 0.710 0.720 0.720 0.760 1,824,000 1,347,520 0.7388 0.720 0.710 0.720 0.720 0.760 1,824,000 0.7388 -5.26%
2011-12-09 0 0.760 0.740 0.760 0.740 0.760 1,372,000 1,022,080 0.7450 0.760 0.740 0.760 0.740 0.760 1,372,000 0.7450 0.00%
2011-12-08 0 0.760 0.750 0.770 0.750 0.770 772,027 584,699 0.7574 0.760 0.750 0.770 0.750 0.770 772,027 0.7574 -1.30%
2011-12-07 0 0.770 0.760 0.770 0.750 0.770 1,232,000 930,360 0.7552 0.770 0.760 0.770 0.750 0.770 1,232,000 0.7552 2.67%
2011-12-06 0 0.750 0.740 0.750 0.740 0.760 1,476,000 1,108,880 0.7513 0.750 0.740 0.750 0.740 0.760 1,476,000 0.7513 -2.60%
2011-12-05 0 0.770 0.750 0.760 0.740 0.780 3,932,800 2,978,864 0.7574 0.770 0.750 0.760 0.740 0.780 3,932,800 0.7574 -1.28%
2011-12-02 0 0.780 0.770 0.780 0.750 0.780 1,132,000 864,760 0.7639 0.780 0.770 0.780 0.750 0.780 1,132,000 0.7639 1.30%
2011-12-01 0 0.770 0.760 0.770 0.760 0.830 7,461,187 5,889,530 0.7894 0.770 0.760 0.770 0.760 0.830 7,461,187 0.7894 -1.28%
2011-11-30 0 0.780 0.770 0.780 0.750 0.790 4,668,000 3,575,880 0.7660 0.780 0.770 0.780 0.750 0.790 4,668,000 0.7660 0.00%
2011-11-29 0 0.780 0.770 0.780 0.760 0.780 6,096,133 4,681,773 0.7680 0.780 0.770 0.780 0.760 0.780 6,096,133 0.7680 2.63%
2011-11-28 0 0.760 0.750 0.760 0.720 0.840 11,284,000 8,655,600 0.7671 0.760 0.750 0.760 0.720 0.840 11,284,000 0.7671 -8.43%
2011-11-25 0 0.830 0.820 0.830 0.810 0.830 661,599 542,023 0.8193 0.830 0.820 0.830 0.810 0.830 661,599 0.8193 -1.19%
2011-11-24 0 0.840 0.830 0.840 0.820 0.840 556,000 460,920 0.8290 0.840 0.830 0.840 0.820 0.840 556,000 0.8290 -1.18%
2011-11-23 0 0.850 0.840 0.850 0.830 0.850 1,712,000 1,440,560 0.8414 0.850 0.840 0.850 0.830 0.850 1,712,000 0.8414 0.00%
2011-11-22 0 0.850 0.840 0.860 0.830 0.880 5,705,466 4,818,332 0.8445 0.850 0.840 0.860 0.830 0.880 5,705,466 0.8445 -4.49%
2011-11-21 0 0.890 0.880 0.890 0.880 0.900 2,189,333 1,942,133 0.8871 0.890 0.880 0.890 0.880 0.900 2,189,333 0.8871 -1.11%
2011-11-18 0 0.900 0.890 0.900 0.860 0.920 6,260,000 5,610,520 0.8962 0.900 0.890 0.900 0.860 0.920 6,260,000 0.8962 2.27%
2011-11-17 0 0.880 0.870 0.880 0.860 0.880 2,704,000 2,361,240 0.8732 0.880 0.870 0.880 0.860 0.880 2,704,000 0.8732 -1.12%
2011-11-16 0 0.890 0.880 0.890 0.880 0.940 10,742,000 9,589,580 0.8927 0.890 0.880 0.890 0.880 0.940 10,742,000 0.8927 -3.26%
2011-11-15 0 0.920 0.910 0.920 0.850 0.920 16,745,331 14,863,776 0.8876 0.920 0.910 0.920 0.850 0.920 16,745,331 0.8876 5.75%
2011-11-14 0 0.870 0.860 0.870 0.830 0.880 14,266,000 12,206,240 0.8556 0.870 0.860 0.870 0.830 0.880 14,266,000 0.8556 7.41%
2011-11-11 0 0.810 0.800 0.810 0.780 0.810 2,820,000 2,245,720 0.7964 0.810 0.800 0.810 0.780 0.810 2,820,000 0.7964 1.25%
2011-11-10 0 0.800 0.780 0.810 0.770 0.810 12,262,000 9,749,060 0.7951 0.800 0.780 0.810 0.770 0.810 12,262,000 0.7951 -4.76%
2011-11-09 0 0.840 0.830 0.850 0.810 0.840 6,248,000 5,198,440 0.8320 0.840 0.830 0.850 0.810 0.840 6,248,000 0.8320 5.00%
2011-11-08 0 0.800 0.790 0.810 0.790 0.820 4,594,665 3,711,065 0.8077 0.800 0.790 0.810 0.790 0.820 4,594,665 0.8077 -1.23%
2011-11-07 0 0.810 0.810 0.820 0.800 0.850 5,706,000 4,650,080 0.8149 0.810 0.810 0.820 0.800 0.850 5,706,000 0.8149 -2.41%
2011-11-04 0 0.830 0.820 0.830 0.820 0.860 5,900,000 4,949,360 0.8389 0.830 0.820 0.830 0.820 0.860 5,900,000 0.8389 1.22%
2011-11-03 0 0.820 0.810 0.820 0.790 0.840 5,468,000 4,467,960 0.8171 0.820 0.810 0.820 0.790 0.840 5,468,000 0.8171 0.00%
2011-11-02 0 0.820 0.810 0.820 0.760 0.820 9,938,000 7,750,500 0.7799 0.820 0.810 0.820 0.760 0.820 9,938,000 0.7799 3.80%
2011-11-01 0 0.790 0.790 0.800 0.760 0.820 4,096,000 3,239,240 0.7908 0.790 0.790 0.800 0.760 0.820 4,096,000 0.7908 -1.25%
2011-10-31 0 0.800 0.800 0.810 0.790 0.850 4,624,533 3,765,645 0.8143 0.800 0.800 0.810 0.790 0.850 4,624,533 0.8143 -5.88%
2011-10-28 0 0.850 0.850 0.860 0.850 0.900 10,835,733 9,462,418 0.8733 0.850 0.850 0.860 0.850 0.900 10,835,733 0.8733 -1.16%
2011-10-27 0 0.860 0.850 0.860 0.820 0.860 7,769,067 6,525,493 0.8399 0.860 0.850 0.860 0.820 0.860 7,769,067 0.8399 6.17%
2011-10-26 0 0.810 0.800 0.820 0.790 0.820 3,252,000 2,626,480 0.8077 0.810 0.800 0.820 0.790 0.820 3,252,000 0.8077 -2.41%
2011-10-25 0 0.830 0.820 0.830 0.800 0.840 9,906,000 8,131,773 0.8209 0.830 0.820 0.830 0.800 0.840 9,906,000 0.8209 5.06%
2011-10-24 0 0.790 0.780 0.790 0.750 0.810 9,160,399 7,222,933 0.7885 0.790 0.780 0.790 0.750 0.810 9,160,399 0.7885 6.76%
2011-10-21 0 0.740 0.730 0.740 0.660 0.740 3,988,000 2,844,480 0.7133 0.740 0.730 0.740 0.660 0.740 3,988,000 0.7133 10.45%
2011-10-20 0 0.670 0.670 0.680 0.670 0.700 2,156,800 1,457,946 0.6760 0.670 0.670 0.680 0.670 0.700 2,156,800 0.6760 -5.63%
2011-10-19 0 0.710 0.700 0.710 0.690 0.750 5,737,733 4,088,914 0.7126 0.710 0.700 0.710 0.690 0.750 5,737,733 0.7126 0.00%
2011-10-18 0 0.710 0.700 0.710 0.690 0.780 10,887,333 7,733,866 0.7104 0.710 0.700 0.710 0.690 0.780 10,887,333 0.7104 -11.25%
2011-10-17 0 0.800 0.790 0.800 0.770 0.800 10,404,025 8,183,778 0.7866 0.800 0.790 0.800 0.770 0.800 10,404,025 0.7866 8.11%
2011-10-14 0 0.740 0.730 0.740 0.720 0.780 5,871,466 4,344,730 0.7400 0.740 0.730 0.740 0.720 0.780 5,871,466 0.7400 -3.90%
2011-10-13 0 0.770 0.760 0.770 0.690 0.770 10,603,999 7,852,721 0.7405 0.770 0.760 0.770 0.690 0.770 10,603,999 0.7405 13.24%
2011-10-12 0 0.680 0.680 0.690 0.620 0.690 7,884,420 5,238,001 0.6643 0.680 0.680 0.690 0.620 0.690 7,884,420 0.6643 4.62%
2011-10-11 0 0.650 0.640 0.650 0.630 0.670 5,676,000 3,683,080 0.6489 0.650 0.640 0.650 0.630 0.670 5,676,000 0.6489 6.56%
2011-10-10 0 0.610 0.600 0.610 0.580 0.620 3,917,067 2,382,488 0.6082 0.610 0.600 0.610 0.580 0.620 3,917,067 0.6082 -1.61%
2011-10-07 0 0.620 0.610 0.620 0.610 0.640 6,944,000 4,368,400 0.6291 0.620 0.610 0.620 0.610 0.640 6,944,000 0.6291 5.08%
2011-10-06 0 0.590 0.590 0.600 0.560 0.610 8,468,000 5,021,880 0.5930 0.590 0.590 0.600 0.560 0.610 8,468,000 0.5930 7.27%
2011-10-04 0 0.550 0.560 0.570 0.530 0.570 1,952,399 1,074,354 0.5503 0.550 0.560 0.570 0.530 0.570 1,952,399 0.5503 -3.51%
2011-10-03 0 0.570 0.560 0.570 0.540 0.590 3,141,333 1,760,866 0.5605 0.570 0.560 0.570 0.540 0.590 3,141,333 0.5605 -3.39%
2011-09-30 0 0.590 0.570 0.590 0.560 0.620 12,652,000 7,533,280 0.5954 0.590 0.570 0.590 0.560 0.620 12,652,000 0.5954 -1.67%
2011-09-28 0 0.600 0.590 0.600 0.590 0.660 7,521,733 4,606,533 0.6124 0.600 0.590 0.600 0.590 0.660 7,521,733 0.6124 -4.76%
2011-09-27 0 0.630 0.630 0.650 0.610 0.680 11,674,000 7,457,033 0.6388 0.630 0.630 0.650 0.610 0.680 11,674,000 0.6388 3.28%
2011-09-26 0 0.610 0.600 0.610 0.560 0.710 13,568,399 8,219,163 0.6058 0.610 0.600 0.610 0.560 0.710 13,568,399 0.6058 -14.08%
2011-09-23 0 0.710 0.710 0.720 0.700 0.750 3,951,866 2,850,855 0.7214 0.710 0.710 0.720 0.700 0.750 3,951,866 0.7214 -7.79%
2011-09-22 0 0.770 0.760 0.790 0.760 0.830 4,063,999 3,241,132 0.7975 0.770 0.760 0.790 0.760 0.830 4,063,999 0.7975 -9.41%
2011-09-21 0 0.850 0.850 0.860 0.850 0.870 2,346,666 2,024,312 0.8626 0.850 0.850 0.860 0.850 0.870 2,346,666 0.8626 -2.30%
2011-09-20 0 0.870 0.870 0.880 0.820 0.880 4,963,066 4,203,327 0.8469 0.870 0.870 0.880 0.820 0.880 4,963,066 0.8469 -2.25%
2011-09-19 0 0.890 0.860 0.900 0.860 0.920 1,920,000 1,667,000 0.8682 0.890 0.860 0.900 0.860 0.920 1,920,000 0.8682 -2.20%
2011-09-16 0 0.910 0.910 0.930 0.880 0.920 1,777,714 1,608,208 0.9046 0.910 0.910 0.930 0.880 0.920 1,777,714 0.9046 2.25%
2011-09-15 0 0.890 0.880 0.900 0.860 0.940 2,928,266 2,613,828 0.8926 0.890 0.880 0.900 0.860 0.940 2,928,266 0.8926 -1.11%
2011-09-14 0 0.900 0.880 0.900 0.840 0.940 4,424,000 3,932,760 0.8890 0.900 0.880 0.900 0.840 0.940 4,424,000 0.8890 -2.17%
2011-09-12 0 0.920 0.900 0.920 0.910 0.950 1,802,666 1,654,146 0.9176 0.920 0.900 0.920 0.910 0.950 1,802,666 0.9176 -4.17%
2011-09-09 0 0.960 0.950 0.960 0.950 0.970 3,859,333 3,670,986 0.9512 0.960 0.950 0.960 0.950 0.970 3,859,333 0.9512 -1.03%
2011-09-08 0 0.970 0.970 0.980 0.960 0.990 2,505,067 2,452,021 0.9788 0.970 0.970 0.980 0.960 0.990 2,505,067 0.9788 -2.02%
2011-09-07 0 0.990 0.980 0.990 0.950 0.990 6,061,599 5,886,359 0.9711 0.990 0.980 0.990 0.950 0.990 6,061,599 0.9711 3.13%
2011-09-06 0 0.960 0.960 0.980 0.950 0.980 4,236,000 4,089,520 0.9654 0.960 0.960 0.980 0.950 0.980 4,236,000 0.9654 -3.03%
2011-09-05 0 0.990 0.980 0.990 0.980 1.000 6,236,000 6,171,720 0.9897 0.990 0.980 0.990 0.980 1.000 6,236,000 0.9897 -1.00%
2011-09-02 0 1.000 0.990 1.000 0.960 1.000 12,399,333 12,293,966 0.9915 1.000 0.990 1.000 0.960 1.000 12,399,333 0.9915 2.04%
2011-09-01 0 0.980 0.980 0.990 0.980 1.050 7,480,000 7,570,280 1.0121 0.980 0.980 0.990 0.980 1.050 7,480,000 1.0121 -4.85%
2011-08-31 0 1.030 1.020 1.030 0.990 1.030 10,452,800 10,540,968 1.0084 1.030 1.020 1.030 0.990 1.030 10,452,800 1.0084 4.04%
2011-08-30 0 0.990 0.980 0.990 0.980 1.020 11,812,000 11,787,080 0.9979 0.990 0.980 0.990 0.980 1.020 11,812,000 0.9979 2.06%
2011-08-29 0 0.970 0.960 0.980 0.960 1.000 15,502,000 15,174,080 0.9788 0.970 0.960 0.980 0.960 1.000 15,502,000 0.9788 3.19%
2011-08-26 0 0.940 0.940 0.950 0.930 0.990 5,792,000 5,614,760 0.9694 0.940 0.940 0.950 0.930 0.990 5,792,000 0.9694 -1.05%
2011-08-25 0 0.950 0.950 0.960 0.930 0.970 2,744,000 2,604,000 0.9490 0.950 0.950 0.960 0.930 0.970 2,744,000 0.9490 0.00%
2011-08-24 0 0.950 0.950 0.960 0.910 1.030 15,085,333 14,524,679 0.9628 0.950 0.950 0.960 0.910 1.030 15,085,333 0.9628 5.56%
2011-08-23 0 0.900 0.900 0.910 0.830 0.910 6,453,733 5,667,135 0.8781 0.900 0.900 0.910 0.830 0.910 6,453,733 0.8781 7.14%
2011-08-22 0 0.840 0.840 0.860 0.810 0.930 11,220,266 9,491,727 0.8459 0.840 0.840 0.860 0.810 0.930 11,220,266 0.8459 -9.68%
2011-08-19 0 0.930 0.930 0.940 0.910 0.940 14,474,532 13,384,740 0.9247 0.930 0.930 0.940 0.910 0.940 14,474,532 0.9247 -3.12%
2011-08-18 0 0.960 0.950 0.970 0.950 1.020 12,412,133 12,096,059 0.9745 0.960 0.950 0.970 0.950 1.020 12,412,133 0.9745 -5.88%
2011-08-17 0 1.020 1.010 1.020 1.000 1.030 8,664,800 8,770,592 1.0122 1.020 1.010 1.020 1.000 1.030 8,664,800 1.0122 -0.97%
2011-08-16 0 1.030 1.020 1.030 1.000 1.040 9,686,000 9,905,120 1.0226 1.030 1.020 1.030 1.000 1.040 9,686,000 1.0226 0.98%
2011-08-15 0 1.020 1.010 1.020 1.010 1.050 10,684,666 11,006,212 1.0301 1.020 1.010 1.020 1.010 1.050 10,684,666 1.0301 -0.97%
2011-08-12 0 1.030 1.010 1.020 0.930 1.040 34,149,733 34,360,730 1.0062 1.030 1.010 1.020 0.930 1.040 34,149,733 1.0062 11.96%
2011-08-11 0 0.920 0.910 0.920 0.900 1.000 22,047,599 21,390,604 0.9702 0.920 0.910 0.920 0.900 1.000 22,047,599 0.9702 -10.68%
2011-08-10 0 1.030 1.020 1.030 1.000 1.090 12,862,533 13,287,706 1.0331 1.030 1.020 1.030 1.000 1.090 12,862,533 1.0331 0.00%
2011-08-09 0 1.030 1.020 1.030 0.970 1.060 12,026,732 12,264,284 1.0198 1.030 1.020 1.030 0.970 1.060 12,026,732 1.0198 -4.63%
2011-08-08 0 1.080 1.070 1.090 0.990 1.110 15,054,933 15,569,626 1.0342 1.080 1.070 1.090 0.990 1.110 15,054,933 1.0342 -5.26%
2011-08-05 0 1.140 1.120 1.150 1.100 1.170 13,717,065 15,457,914 1.1269 1.140 1.120 1.150 1.100 1.170 13,717,065 1.1269 -5.79%
2011-08-04 0 1.210 1.200 1.210 1.180 1.250 10,840,000 13,195,160 1.2173 1.210 1.200 1.210 1.180 1.250 10,840,000 1.2173 -1.63%
2011-08-03 0 1.230 1.220 1.240 1.210 1.280 9,789,600 12,139,544 1.2400 1.230 1.220 1.240 1.210 1.280 9,789,600 1.2400 -3.91%
2011-08-02 0 1.280 1.280 1.290 1.250 1.310 9,534,400 12,203,324 1.2799 1.280 1.280 1.290 1.250 1.310 9,534,400 1.2799 -2.29%
2011-08-01 0 1.310 1.300 1.310 1.290 1.310 6,703,333 8,711,232 1.2995 1.310 1.300 1.310 1.290 1.310 6,703,333 1.2995 0.00%
2011-07-29 0 1.310 1.300 1.310 1.280 1.320 5,893,199 7,635,401 1.2956 1.310 1.300 1.310 1.280 1.320 5,893,199 1.2956 -0.76%
2011-07-28 0 1.320 1.310 1.320 1.290 1.320 4,532,683 5,927,068 1.3076 1.320 1.310 1.320 1.290 1.320 4,532,683 1.3076 0.00%
2011-07-27 0 1.320 1.310 1.320 1.270 1.320 7,176,400 9,319,812 1.2987 1.320 1.310 1.320 1.270 1.320 7,176,400 1.2987 1.54%
2011-07-26 0 1.300 1.290 1.300 1.270 1.300 25,926,533 33,470,886 1.2910 1.300 1.290 1.300 1.270 1.300 25,926,533 1.2910 0.00%
2011-07-25 0 1.300 1.290 1.300 1.280 1.360 14,297,733 18,761,055 1.3122 1.300 1.290 1.300 1.280 1.360 14,297,733 1.3122 -3.70%
2011-07-22 0 1.350 1.340 1.350 1.330 1.370 13,045,866 17,531,425 1.3438 1.350 1.340 1.350 1.330 1.370 13,045,866 1.3438 -0.74%
2011-07-21 0 1.360 1.350 1.360 1.340 1.380 10,976,000 14,894,560 1.3570 1.360 1.350 1.360 1.340 1.380 10,976,000 1.3570 -0.73%
2011-07-20 0 1.370 1.360 1.370 1.350 1.390 38,045,333 52,325,132 1.3753 1.370 1.360 1.370 1.350 1.390 38,045,333 1.3753 -0.72%
2011-07-19 0 1.380 1.360 1.370 1.360 1.450 17,873,066 24,878,861 1.3920 1.380 1.360 1.370 1.360 1.450 17,873,066 1.3920 -3.50%
2011-07-18 0 1.430 1.420 1.430 1.350 1.460 30,228,932 42,423,667 1.4034 1.430 1.420 1.430 1.350 1.460 30,228,932 1.4034 2.88%
2011-07-15 0 1.390 1.380 1.390 1.360 1.430 13,306,400 18,543,555 1.3936 1.390 1.380 1.390 1.360 1.430 13,306,400 1.3936 -3.47%
2011-07-14 0 1.440 1.430 1.440 1.360 1.450 47,331,731 66,638,138 1.4079 1.440 1.430 1.440 1.360 1.450 47,331,731 1.4079 5.11%
2011-07-13 0 1.370 1.350 1.360 1.270 1.370 37,271,265 50,032,305 1.3424 1.370 1.350 1.360 1.270 1.370 37,271,265 1.3424 7.87%
2011-07-12 0 1.270 1.270 1.290 1.260 1.330 23,326,799 30,074,540 1.2893 1.270 1.270 1.290 1.260 1.330 23,326,799 1.2893 -4.51%
2011-07-11 0 1.330 1.310 1.330 1.310 1.340 12,901,066 17,054,000 1.3219 1.330 1.310 1.330 1.310 1.340 12,901,066 1.3219 -0.75%
2011-07-08 0 1.340 1.330 1.340 1.320 1.350 10,836,666 14,457,225 1.3341 1.340 1.330 1.340 1.320 1.350 10,836,666 1.3341 0.75%
2011-07-07 0 1.330 1.320 1.330 1.300 1.340 11,245,599 14,864,124 1.3218 1.330 1.320 1.330 1.300 1.340 11,245,599 1.3218 0.76%
2011-07-06 0 1.320 1.310 1.320 1.300 1.340 10,480,000 13,839,152 1.3205 1.320 1.310 1.320 1.300 1.340 10,480,000 1.3205 -1.49%
2011-07-05 0 1.340 1.330 1.340 1.310 1.370 58,668,932 77,967,808 1.3289 1.340 1.330 1.340 1.310 1.370 58,668,932 1.3289 1.52%
2011-07-04 0 1.320 1.310 1.340 1.310 1.350 17,082,666 22,596,292 1.3228 1.320 1.310 1.340 1.310 1.350 17,082,666 1.3228 0.00%
2011-06-30 0 1.320 1.310 1.320 1.300 1.360 12,224,400 16,124,012 1.3190 1.320 1.310 1.320 1.300 1.360 12,224,400 1.3190 -2.22%
2011-06-29 0 1.350 1.330 1.350 1.310 1.380 31,379,332 42,129,951 1.3426 1.350 1.330 1.350 1.310 1.380 31,379,332 1.3426 0.75%
2011-06-28 0 1.340 1.320 1.330 1.290 1.370 20,089,333 26,495,292 1.3189 1.340 1.320 1.330 1.290 1.370 20,089,333 1.3189 -0.74%
2011-06-27 0 1.350 1.340 1.350 1.320 1.360 11,177,733 15,023,342 1.3440 1.350 1.340 1.350 1.320 1.360 11,177,733 1.3440 -1.46%
2011-06-24 0 1.370 1.360 1.370 1.310 1.390 24,500,400 33,069,931 1.3498 1.370 1.360 1.370 1.310 1.390 24,500,400 1.3498 1.48%
2011-06-23 0 1.350 1.330 1.340 1.270 1.360 48,478,664 63,970,645 1.3196 1.350 1.330 1.340 1.270 1.360 48,478,664 1.3196 -3.57%
2011-06-22 0 1.400 1.420 1.430 1.120 1.450 73,727,998 90,794,088 1.2315 1.400 1.420 1.430 1.120 1.450 73,727,998 1.2315 25.00%
2011-06-21 0 1.120 1.100 1.110 1.090 1.120 16,449,467 18,147,459 1.1032 1.120 1.100 1.110 1.090 1.120 16,449,467 1.1032 1.82%
2011-06-20 0 1.100 1.090 1.120 1.090 1.130 12,900,000 14,276,600 1.1067 1.100 1.090 1.120 1.090 1.130 12,900,000 1.1067 -0.90%
2011-06-17 0 1.110 1.090 1.110 1.070 1.150 23,158,000 25,794,480 1.1138 1.110 1.090 1.110 1.070 1.150 23,158,000 1.1138 -1.77%
2011-06-16 0 1.130 1.130 1.140 1.070 1.140 20,905,066 23,097,407 1.1049 1.130 1.130 1.140 1.070 1.140 20,905,066 1.1049 0.89%
2011-06-15 0 1.120 1.100 1.110 1.070 1.150 11,132,266 12,227,753 1.0984 1.120 1.100 1.110 1.070 1.150 11,132,266 1.0984 0.90%
2011-06-14 0 1.110 1.100 1.110 1.080 1.120 10,712,000 11,778,920 1.0996 1.110 1.100 1.110 1.080 1.120 10,712,000 1.0996 0.00%
2011-06-13 0 1.110 1.100 1.110 1.070 1.110 12,081,467 13,076,887 1.0824 1.110 1.100 1.110 1.070 1.110 12,081,467 1.0824 -1.77%
2011-06-10 0 1.130 1.120 1.130 1.090 1.190 19,628,000 21,942,560 1.1179 1.130 1.120 1.130 1.090 1.190 19,628,000 1.1179 -0.88%
2011-06-09 0 1.140 1.120 1.140 1.080 1.160 30,502,133 34,275,967 1.1237 1.140 1.120 1.140 1.080 1.160 30,502,133 1.1237 3.64%
2011-06-08 0 1.100 1.100 1.110 1.020 1.110 31,664,534 34,049,280 1.0753 1.100 1.100 1.110 1.020 1.110 31,664,534 1.0753 5.77%
2011-06-07 0 1.040 1.030 1.040 1.030 1.060 4,520,000 4,701,560 1.0402 1.040 1.030 1.040 1.030 1.060 4,520,000 1.0402 -2.80%
2011-06-03 0 1.070 1.060 1.070 1.020 1.070 10,056,000 10,419,440 1.0361 1.070 1.060 1.070 1.020 1.070 10,056,000 1.0361 1.90%
2011-06-02 0 1.050 1.040 1.050 1.030 1.070 9,706,399 10,089,249 1.0394 1.050 1.040 1.050 1.030 1.070 9,706,399 1.0394 -2.78%
2011-06-01 0 1.080 1.070 1.080 1.060 1.120 9,178,323 9,982,962 1.0877 1.080 1.070 1.080 1.060 1.120 9,178,323 1.0877 -1.82%
2011-05-31 0 1.100 1.100 1.120 1.040 1.120 21,148,000 22,638,900 1.0705 1.100 1.100 1.120 1.040 1.120 21,148,000 1.0705 4.76%
2011-05-30 0 1.050 1.040 1.050 1.000 1.060 32,048,800 32,674,563 1.0195 1.050 1.040 1.050 1.000 1.060 32,048,800 1.0195 2.94%
2011-05-27 0 1.020 1.010 1.020 1.000 1.070 21,864,000 22,337,200 1.0216 1.020 1.010 1.020 1.000 1.070 21,864,000 1.0216 -3.77%
2011-05-26 0 1.060 1.050 1.060 1.040 1.150 29,183,200 31,991,908 1.0962 1.060 1.050 1.060 1.040 1.150 29,183,200 1.0962 -3.64%
2011-05-25 0 1.100 1.080 1.090 1.020 1.110 63,600,000 67,937,037 1.0682 1.100 1.080 1.090 1.020 1.110 63,600,000 1.0682 8.91%
2011-05-24 0 1.010 1.010 1.020 0.990 1.050 41,214,533 41,939,529 1.0176 1.010 1.010 1.020 0.990 1.050 41,214,533 1.0176 0.00%
2011-05-23 0 1.010 1.010 1.020 0.980 1.110 69,775,737 71,084,839 1.0188 1.010 1.010 1.020 0.980 1.110 69,775,737 1.0188 -9.82%
2011-05-20 0 1.120 1.110 1.130 1.080 1.250 40,324,132 45,974,369 1.1401 1.120 1.110 1.130 1.080 1.250 40,324,132 1.1401 -10.40%
2011-05-19 0 1.250 1.230 1.250 1.230 1.280 9,268,400 11,614,164 1.2531 1.250 1.230 1.250 1.230 1.280 9,268,400 1.2531 -0.79%
2011-05-18 0 1.260 1.250 1.270 1.200 1.310 57,807,598 71,936,476 1.2444 1.260 1.250 1.270 1.200 1.310 57,807,598 1.2444 -0.79%
2011-05-17 0 1.270 1.270 1.280 1.250 1.350 20,305,887 26,290,298 1.2947 1.270 1.270 1.280 1.250 1.350 20,305,887 1.2947 -4.51%
2011-05-16 0 1.330 1.310 1.330 1.300 1.390 15,293,599 20,221,936 1.3222 1.330 1.310 1.330 1.300 1.390 15,293,599 1.3222 -2.92%
2011-05-13 0 1.370 1.350 1.370 1.330 1.380 7,323,466 9,876,833 1.3487 1.370 1.350 1.370 1.330 1.380 7,323,466 1.3487 -0.72%
2011-05-12 0 1.380 1.360 1.370 1.320 1.400 9,986,266 13,620,053 1.3639 1.380 1.360 1.370 1.320 1.400 9,986,266 1.3639 -1.43%
2011-05-11 0 1.400 1.380 1.400 1.260 1.400 24,128,397 32,039,572 1.3279 1.400 1.380 1.400 1.260 1.400 24,128,397 1.3279 1.45%
2011-05-09 0 1.380 1.360 1.370 1.350 1.410 4,117,867 5,668,189 1.3765 1.380 1.360 1.370 1.350 1.410 4,117,867 1.3765 -2.13%
2011-05-06 0 1.410 1.400 1.410 1.380 1.410 4,840,266 6,749,119 1.3944 1.410 1.400 1.410 1.380 1.410 4,840,266 1.3944 0.00%
2011-05-05 0 1.410 1.400 1.410 1.400 1.430 5,743,333 8,076,007 1.4062 1.410 1.400 1.410 1.400 1.430 5,743,333 1.4062 0.00%
2011-05-04 0 1.410 1.410 1.420 1.400 1.450 7,723,066 10,948,771 1.4177 1.410 1.410 1.420 1.400 1.450 7,723,066 1.4177 -2.08%
2011-05-03 0 1.440 1.440 1.450 1.430 1.510 9,553,333 13,853,346 1.4501 1.440 1.440 1.450 1.430 1.510 9,553,333 1.4501 -3.36%
2011-04-29 0 1.490 1.470 1.490 1.440 1.500 13,979,199 20,628,083 1.4756 1.490 1.470 1.490 1.440 1.500 13,979,199 1.4756 2.05%
2011-04-28 0 1.460 1.460 1.470 1.440 1.480 15,058,533 22,049,834 1.4643 1.460 1.460 1.470 1.440 1.480 15,058,533 1.4643 2.10%
2011-04-27 0 1.430 1.420 1.430 1.410 1.470 7,539,998 10,848,970 1.4389 1.430 1.420 1.430 1.410 1.470 7,539,998 1.4389 0.00%
2011-04-26 0 1.430 1.430 1.440 1.430 1.520 13,134,267 19,188,641 1.4610 1.430 1.430 1.440 1.430 1.520 13,134,267 1.4610 -5.92%
2011-04-21 0 1.520 1.510 1.520 1.430 1.520 13,823,065 20,460,281 1.4802 1.520 1.510 1.520 1.430 1.520 13,823,065 1.4802 5.56%
2011-04-20 0 1.440 1.430 1.440 1.430 1.480 12,516,666 18,228,492 1.4563 1.440 1.430 1.440 1.430 1.480 12,516,666 1.4563 0.00%
2011-04-19 0 1.440 1.430 1.440 1.380 1.470 15,713,331 22,466,596 1.4298 1.440 1.430 1.440 1.380 1.470 15,713,331 1.4298 2.13%
2011-04-18 0 1.410 1.400 1.410 1.400 1.490 25,129,731 35,827,246 1.4257 1.410 1.400 1.410 1.400 1.490 25,129,731 1.4257 -4.73%
2011-04-15 0 1.480 1.460 1.470 1.450 1.540 24,081,731 35,598,635 1.4782 1.480 1.460 1.470 1.450 1.540 24,081,731 1.4782 -2.63%
2011-04-14 0 1.520 1.520 1.530 1.510 1.570 13,689,999 21,051,713 1.5377 1.520 1.520 1.530 1.510 1.570 13,689,999 1.5377 0.66%
2011-04-13 0 1.510 1.510 1.520 1.490 1.520 8,650,665 13,054,460 1.5091 1.510 1.510 1.520 1.490 1.520 8,650,665 1.5091 -1.31%
2011-04-12 0 1.530 1.520 1.530 1.500 1.550 8,800,133 13,440,999 1.5274 1.530 1.520 1.530 1.500 1.550 8,800,133 1.5274 -0.65%
2011-04-11 0 1.540 1.530 1.540 1.470 1.540 11,639,466 17,667,727 1.5179 1.540 1.530 1.540 1.470 1.540 11,639,466 1.5179 0.00%
2011-04-08 0 1.540 1.530 1.540 1.510 1.560 9,725,600 14,837,552 1.5256 1.540 1.530 1.540 1.510 1.560 9,725,600 1.5256 -0.65%
2011-04-07 0 1.550 1.530 1.550 1.500 1.590 14,946,799 23,202,967 1.5524 1.550 1.530 1.550 1.500 1.590 14,946,799 1.5524 3.33%
2011-04-06 0 1.500 1.490 1.500 1.470 1.530 11,431,864 17,046,078 1.4911 1.500 1.490 1.500 1.470 1.530 11,431,864 1.4911 -1.96%
2011-04-04 0 1.530 1.520 1.530 1.490 1.580 15,499,462 23,540,345 1.5188 1.530 1.520 1.530 1.490 1.580 15,499,462 1.5188 -1.29%
2011-04-01 0 1.550 1.530 1.550 1.480 1.550 23,385,200 35,417,805 1.5145 1.550 1.530 1.550 1.480 1.550 23,385,200 1.5145 -0.64%
2011-03-31 0 1.560 1.550 1.560 1.530 1.610 11,411,465 17,825,851 1.5621 1.560 1.550 1.560 1.530 1.610 11,411,465 1.5621 -1.89%
2011-03-30 0 1.590 1.580 1.590 1.530 1.660 18,726,266 29,814,514 1.5921 1.590 1.580 1.590 1.530 1.660 18,726,266 1.5921 -3.64%
2011-03-29 0 1.650 1.640 1.650 1.610 1.660 6,556,399 10,761,842 1.6414 1.650 1.640 1.650 1.610 1.660 6,556,399 1.6414 0.61%
2011-03-28 0 1.640 1.620 1.630 1.620 1.690 6,572,133 10,809,518 1.6448 1.640 1.620 1.630 1.620 1.690 6,572,133 1.6448 -1.20%
2011-03-25 0 1.660 1.660 1.670 1.650 1.700 4,799,197 7,979,962 1.6628 1.660 1.660 1.670 1.650 1.700 4,799,197 1.6628 -1.19%
2011-03-24 0 1.680 1.670 1.680 1.680 1.740 16,831,737 28,664,478 1.7030 1.680 1.670 1.680 1.680 1.740 16,831,737 1.7030 -2.33%
2011-03-23 0 1.720 1.710 1.720 1.700 1.740 2,992,533 5,114,891 1.7092 1.720 1.710 1.720 1.700 1.740 2,992,533 1.7092 -1.15%
2011-03-22 0 1.740 1.730 1.740 1.700 1.770 6,502,266 11,242,063 1.7289 1.740 1.730 1.740 1.700 1.770 6,502,266 1.7289 -0.57%
2011-03-21 0 1.750 1.740 1.750 1.670 1.770 11,705,332 20,011,971 1.7096 1.750 1.740 1.750 1.670 1.770 11,705,332 1.7096 2.94%
2011-03-18 0 1.700 1.690 1.710 1.630 1.710 13,624,265 22,834,633 1.6760 1.700 1.690 1.710 1.630 1.710 13,624,265 1.6760 3.03%
2011-03-17 0 1.650 1.640 1.650 1.600 1.690 11,932,264 19,504,836 1.6346 1.650 1.640 1.650 1.600 1.690 11,932,264 1.6346 -2.94%
2011-03-16 0 1.700 1.690 1.700 1.650 1.700 13,960,800 23,364,720 1.6736 1.700 1.690 1.700 1.650 1.700 13,960,800 1.6736 1.19%
2011-03-15 0 1.680 1.660 1.670 1.590 1.750 34,901,265 57,522,380 1.6481 1.680 1.660 1.670 1.590 1.750 34,901,265 1.6481 -4.55%
2011-03-14 0 1.760 1.750 1.760 1.690 1.760 12,531,861 21,809,710 1.7403 1.760 1.750 1.760 1.690 1.760 12,531,861 1.7403 2.92%
2011-03-11 0 1.710 1.710 1.720 1.670 1.770 11,713,999 20,258,001 1.7294 1.710 1.710 1.720 1.670 1.770 11,713,999 1.7294 0.59%
2011-03-10 0 1.700 1.700 1.710 1.700 1.740 11,805,965 20,166,214 1.7081 1.700 1.700 1.710 1.700 1.740 11,805,965 1.7081 -2.30%
2011-03-09 0 1.740 1.740 1.750 1.720 1.770 6,548,132 11,371,142 1.7365 1.740 1.740 1.750 1.720 1.770 6,548,132 1.7365 -0.57%
2011-03-08 0 1.750 1.750 1.760 1.720 1.770 8,461,731 14,766,869 1.7451 1.750 1.750 1.760 1.720 1.770 8,461,731 1.7451 0.00%
2011-03-07 0 1.750 1.750 1.760 1.740 1.780 11,531,665 20,260,802 1.7570 1.750 1.750 1.760 1.740 1.780 11,531,665 1.7570 -1.69%
2011-03-04 0 1.780 1.770 1.780 1.770 1.820 7,085,197 12,684,888 1.7903 1.780 1.770 1.780 1.770 1.820 7,085,197 1.7903 0.56%
2011-03-03 0 1.770 1.760 1.770 1.740 1.840 10,264,666 18,286,856 1.7815 1.770 1.760 1.770 1.740 1.840 10,264,666 1.7815 -1.67%
2011-03-02 0 1.800 1.790 1.800 1.780 1.800 5,301,866 9,521,303 1.7958 1.800 1.790 1.800 1.780 1.800 5,301,866 1.7958 -0.55%
2011-03-01 0 1.810 1.800 1.820 1.770 1.890 20,207,063 36,597,875 1.8111 1.810 1.800 1.820 1.770 1.890 20,207,063 1.8111 -3.21%
2011-02-28 0 1.870 1.860 1.870 1.810 1.880 21,790,401 39,375,846 1.8070 1.870 1.860 1.870 1.810 1.880 21,790,401 1.8070 3.31%
2011-02-25 0 1.810 1.810 1.820 1.780 1.860 24,391,883 44,345,652 1.8180 1.810 1.810 1.820 1.780 1.860 24,391,883 1.8180 1.69%
2011-02-24 0 1.780 1.780 1.790 1.770 1.920 55,631,323 103,654,900 1.8632 1.780 1.780 1.790 1.770 1.920 55,631,323 1.8632 1.14%
2011-02-23 0 1.760 1.760 1.770 1.670 1.770 15,750,017 27,207,611 1.7275 1.760 1.760 1.770 1.670 1.770 15,750,017 1.7275 1.73%
2011-02-22 0 1.730 1.720 1.730 1.680 1.800 27,354,932 47,016,691 1.7188 1.730 1.720 1.730 1.680 1.800 27,354,932 1.7188 -3.89%
2011-02-21 0 1.800 1.780 1.800 1.750 1.850 23,042,081 41,750,755 1.8119 1.800 1.780 1.800 1.750 1.850 23,042,081 1.8119 0.56%
2011-02-18 0 1.790 1.780 1.790 1.770 1.850 30,994,385 56,182,548 1.8127 1.790 1.780 1.790 1.770 1.850 30,994,385 1.8127 -1.10%
2011-02-17 0 1.810 1.790 1.800 1.620 1.810 66,536,778 116,114,752 1.7451 1.810 1.790 1.800 1.620 1.810 66,536,778 1.7451 11.73%
2011-02-16 0 1.620 1.620 1.630 1.600 1.640 15,782,079 25,596,626 1.6219 1.620 1.620 1.630 1.600 1.640 15,782,079 1.6219 0.62%
2011-02-15 0 1.610 1.600 1.610 1.600 1.640 18,005,929 29,109,430 1.6167 1.610 1.600 1.610 1.600 1.640 18,005,929 1.6167 0.62%
2011-02-14 0 1.600 1.590 1.600 1.540 1.640 36,045,259 55,660,863 1.5442 1.600 1.590 1.600 1.540 1.640 36,045,259 1.5442 3.90%
2011-02-11 0 1.540 1.540 1.550 1.440 1.570 36,396,662 55,111,832 1.5142 1.540 1.540 1.550 1.440 1.570 36,396,662 1.5142 6.94%
2011-02-10 0 1.440 1.430 1.440 1.420 1.470 7,547,706 10,900,221 1.4442 1.440 1.430 1.440 1.420 1.470 7,547,706 1.4442 -1.37%
2011-02-09 0 1.460 1.450 1.460 1.420 1.470 8,059,999 11,700,353 1.4517 1.460 1.450 1.460 1.420 1.470 8,059,999 1.4517 1.39%
2011-02-08 0 1.440 1.430 1.440 1.420 1.470 5,149,066 7,467,652 1.4503 1.440 1.430 1.440 1.420 1.470 5,149,066 1.4503 -0.69%
2011-02-07 0 1.450 1.440 1.450 1.430 1.470 4,371,465 6,353,571 1.4534 1.450 1.440 1.450 1.430 1.470 4,371,465 1.4534 -0.68%
2011-02-02 0 1.460 1.450 1.470 1.430 1.470 2,221,200 3,227,656 1.4531 1.460 1.450 1.470 1.430 1.470 2,221,200 1.4531 0.69%
2011-02-01 0 1.450 1.450 1.460 1.430 1.470 6,598,666 9,557,866 1.4485 1.450 1.450 1.460 1.430 1.470 6,598,666 1.4485 -1.36%
2011-01-31 0 1.470 1.450 1.460 1.350 1.470 63,782,065 89,788,925 1.4077 1.470 1.450 1.460 1.350 1.470 63,782,065 1.4077 6.52%
2011-01-28 0 1.380 1.370 1.380 1.360 1.400 4,623,466 6,403,228 1.3849 1.380 1.370 1.380 1.360 1.400 4,623,466 1.3849 0.00%
2011-01-27 0 1.380 1.370 1.380 1.320 1.400 11,464,531 15,555,377 1.3568 1.380 1.370 1.380 1.320 1.400 11,464,531 1.3568 0.73%
2011-01-26 0 1.370 1.360 1.370 1.340 1.380 8,722,134 11,822,148 1.3554 1.370 1.360 1.370 1.340 1.380 8,722,134 1.3554 -0.72%
2011-01-25 0 1.380 1.360 1.370 1.340 1.410 16,249,866 22,288,164 1.3716 1.380 1.360 1.370 1.340 1.410 16,249,866 1.3716 -2.13%
2011-01-24 0 1.410 1.390 1.400 1.370 1.480 13,191,589 18,625,710 1.4119 1.410 1.390 1.400 1.370 1.480 13,191,589 1.4119 -2.08%
2011-01-21 0 1.440 1.440 1.460 1.430 1.520 15,987,599 23,409,567 1.4642 1.440 1.440 1.460 1.430 1.520 15,987,599 1.4642 -5.26%
2011-01-20 0 1.520 1.520 1.530 1.500 1.560 10,177,066 15,596,756 1.5325 1.520 1.520 1.530 1.500 1.560 10,177,066 1.5325 -0.65%
2011-01-19 0 1.530 1.530 1.540 1.500 1.540 15,623,397 23,844,674 1.5262 1.530 1.530 1.540 1.500 1.540 15,623,397 1.5262 -1.29%
2011-01-18 0 1.550 1.540 1.550 1.520 1.560 12,887,466 19,873,146 1.5421 1.550 1.540 1.550 1.520 1.560 12,887,466 1.5421 0.65%
2011-01-17 0 1.540 1.530 1.540 1.510 1.580 12,369,196 19,043,261 1.5396 1.540 1.530 1.540 1.510 1.580 12,369,196 1.5396 -1.28%
2011-01-14 0 1.560 1.550 1.560 1.510 1.590 27,900,932 43,454,499 1.5575 1.560 1.550 1.560 1.510 1.590 27,900,932 1.5575 3.31%
2011-01-13 0 1.510 1.500 1.510 1.450 1.540 45,239,421 67,977,996 1.5026 1.510 1.500 1.510 1.450 1.540 45,239,421 1.5026 5.59%
2011-01-12 0 1.430 1.420 1.430 1.400 1.490 30,469,480 43,189,959 1.4175 1.430 1.420 1.430 1.400 1.490 30,469,480 1.4175 -3.38%
2011-01-11 0 1.480 1.470 1.490 1.400 1.490 23,983,999 34,726,371 1.4479 1.480 1.470 1.490 1.400 1.490 23,983,999 1.4479 -1.33%
2011-01-10 0 1.500 1.490 1.500 1.480 1.520 6,266,798 9,353,226 1.4925 1.500 1.490 1.500 1.480 1.520 6,266,798 1.4925 -1.32%
2011-01-07 0 1.520 1.510 1.520 1.510 1.530 7,050,664 10,729,733 1.5218 1.520 1.510 1.520 1.510 1.530 7,050,664 1.5218 -0.65%
2011-01-06 0 1.530 1.520 1.530 1.450 1.540 29,104,929 43,778,416 1.5042 1.530 1.520 1.530 1.450 1.540 29,104,929 1.5042 2.68%
2011-01-05 0 1.490 1.490 1.500 1.400 1.510 25,188,131 37,074,671 1.4719 1.490 1.490 1.500 1.400 1.510 25,188,131 1.4719 3.47%
2011-01-04 0 1.440 1.430 1.440 1.420 1.480 12,147,333 17,469,842 1.4382 1.440 1.430 1.440 1.420 1.480 12,147,333 1.4382 -2.04%
2011-01-03 0 1.470 1.460 1.470 1.460 1.520 8,710,399 12,827,571 1.4727 1.470 1.460 1.470 1.460 1.520 8,710,399 1.4727 -2.00%
2010-12-31 0 1.500 1.490 1.500 1.450 1.510 11,361,091 16,830,227 1.4814 1.500 1.490 1.500 1.450 1.510 11,361,091 1.4814 2.04%
2010-12-30 0 1.470 1.460 1.470 1.370 1.490 18,421,864 26,557,934 1.4417 1.470 1.460 1.470 1.370 1.490 18,421,864 1.4417 5.00%
2010-12-29 0 1.400 1.390 1.400 1.380 1.460 13,831,065 19,523,498 1.4116 1.400 1.390 1.400 1.380 1.460 13,831,065 1.4116 -2.10%
2010-12-28 0 1.430 1.420 1.440 1.260 1.460 38,874,098 52,908,228 1.3610 1.430 1.420 1.440 1.260 1.460 38,874,098 1.3610 8.33%
2010-12-24 0 1.320 1.310 1.320 1.250 1.430 28,755,353 37,518,791 1.3048 1.320 1.310 1.320 1.250 1.430 28,755,353 1.3048 -7.04%
2010-12-23 0 1.420 1.410 1.420 1.390 1.540 34,093,062 49,088,026 1.4398 1.420 1.410 1.420 1.390 1.540 34,093,062 1.4398 -7.79%
2010-12-22 0 1.540 1.530 1.540 1.510 1.610 8,181,598 12,738,713 1.5570 1.540 1.530 1.540 1.510 1.610 8,181,598 1.5570 -3.14%
2010-12-21 0 1.590 1.580 1.590 1.570 1.610 4,738,931 7,561,896 1.5957 1.590 1.580 1.590 1.570 1.610 4,738,931 1.5957 0.00%
2010-12-20 0 1.590 1.580 1.590 1.550 1.640 17,763,629 28,283,339 1.5922 1.590 1.580 1.590 1.550 1.640 17,763,629 1.5922 -1.24%
2010-12-17 0 1.610 1.600 1.610 1.530 1.610 13,001,863 20,438,074 1.5719 1.610 1.600 1.610 1.530 1.610 13,001,863 1.5719 4.55%
2010-12-16 0 1.540 1.530 1.540 1.520 1.630 26,950,129 41,942,433 1.5563 1.540 1.530 1.540 1.520 1.630 26,950,129 1.5563 -6.67%
2010-12-15 0 1.650 1.630 1.640 1.590 1.690 11,130,685 18,117,523 1.6277 1.650 1.630 1.640 1.590 1.690 11,130,685 1.6277 -2.37%
2010-12-14 0 1.690 1.680 1.690 1.660 1.750 21,621,061 36,670,241 1.6960 1.690 1.680 1.690 1.660 1.750 21,621,061 1.6960 1.20%
2010-12-13 0 1.670 1.650 1.660 1.560 1.670 17,961,093 28,899,350 1.6090 1.670 1.650 1.660 1.560 1.670 17,961,093 1.6090 4.37%
2010-12-10 0 1.600 1.590 1.600 1.530 1.660 23,934,321 37,538,103 1.5684 1.600 1.590 1.600 1.530 1.660 23,934,321 1.5684 -3.61%
2010-12-09 0 1.660 1.640 1.650 1.620 1.710 18,647,861 30,779,626 1.6506 1.660 1.640 1.650 1.620 1.710 18,647,861 1.6506 -2.35%
2010-12-08 0 1.700 1.690 1.700 1.670 1.730 17,988,912 30,661,819 1.7045 1.700 1.690 1.700 1.670 1.730 17,988,912 1.7045 1.19%
2010-12-07 0 1.680 1.670 1.680 1.580 1.680 25,324,518 41,290,812 1.6305 1.680 1.670 1.680 1.580 1.680 25,324,518 1.6305 6.33%
2010-12-06 0 1.580 1.560 1.570 1.490 1.580 27,281,410 42,306,770 1.5508 1.580 1.560 1.570 1.490 1.580 27,281,410 1.5508 6.04%
2010-12-03 0 1.490 1.470 1.490 1.440 1.520 22,853,913 34,018,715 1.4885 1.490 1.470 1.490 1.440 1.520 22,853,913 1.4885 -1.32%
2010-12-02 0 1.510 1.500 1.510 1.480 1.540 24,307,707 36,679,211 1.5090 1.510 1.500 1.510 1.480 1.540 24,307,707 1.5090 2.03%
2010-12-01 0 1.480 1.470 1.480 1.400 1.480 25,406,442 36,950,302 1.4544 1.480 1.470 1.480 1.400 1.480 25,406,442 1.4544 3.50%
2010-11-30 0 1.430 1.420 1.430 1.400 1.470 28,578,500 40,721,769 1.4249 1.430 1.420 1.430 1.400 1.470 28,578,500 1.4249 -1.38%
2010-11-29 0 1.450 1.440 1.450 1.380 1.490 51,795,036 74,142,828 1.4315 1.450 1.440 1.450 1.380 1.490 51,795,036 1.4315 5.84%
2010-11-26 0 1.370 1.370 1.380 1.280 1.390 51,417,567 69,138,640 1.3447 1.370 1.370 1.380 1.280 1.390 51,417,567 1.3447 6.20%
2010-11-25 0 1.290 1.280 1.290 1.230 1.290 24,429,447 31,023,981 1.2699 1.290 1.280 1.290 1.230 1.290 24,429,447 1.2699 1.57%
2010-11-24 0 1.270 1.250 1.260 1.200 1.320 22,769,710 28,821,446 1.2658 1.270 1.250 1.260 1.200 1.320 22,769,710 1.2658 -1.55%
2010-11-23 0 1.290 1.280 1.290 1.260 1.320 28,029,930 35,970,906 1.2833 1.290 1.280 1.290 1.260 1.320 28,029,930 1.2833 -3.01%
2010-11-22 0 1.330 1.320 1.330 1.280 1.340 20,888,000 27,522,120 1.3176 1.330 1.320 1.330 1.280 1.340 20,888,000 1.3176 1.53%
2010-11-19 0 1.310 1.300 1.320 1.260 1.330 15,332,000 19,892,540 1.2975 1.310 1.300 1.320 1.260 1.330 15,332,000 1.2975 0.77%
2010-11-18 0 1.300 1.290 1.300 1.240 1.330 24,443,000 31,153,180 1.2745 1.300 1.290 1.300 1.240 1.330 24,443,000 1.2745 0.00%
2010-11-17 0 1.300 1.290 1.300 1.260 1.360 36,820,000 47,709,840 1.2958 1.300 1.290 1.300 1.260 1.360 36,820,000 1.2958 0.00%
2010-11-16 0 1.300 1.300 1.320 1.260 1.410 93,840,000 125,273,040 1.3350 1.300 1.300 1.320 1.260 1.410 93,840,000 1.3350 0.00%
2010-11-15 0 1.300 1.290 1.310 1.030 1.320 121,895,600 145,161,860 1.1909 1.300 1.290 1.310 1.030 1.320 121,895,600 1.1909 10.17%
2010-11-12 0 1.180 1.160 1.180 1.130 1.230 37,408,000 43,971,840 1.1755 1.180 1.160 1.180 1.130 1.230 37,408,000 1.1755 -0.84%
2010-11-11 0 1.190 1.170 1.190 1.160 1.240 56,000,000 67,517,240 1.2057 1.190 1.170 1.190 1.160 1.240 56,000,000 1.2057 -0.83%
2010-11-10 0 1.200 1.200 1.220 1.150 1.310 99,636,000 121,236,960 1.2168 1.200 1.200 1.220 1.150 1.310 99,636,000 1.2168 -5.51%
2010-11-09 0 1.270 1.280 1.300 1.240 1.360 63,436,000 83,253,520 1.3124 1.270 1.280 1.300 1.240 1.360 63,436,000 1.3124 0.79%
2010-11-08 0 1.260 1.250 1.270 1.190 1.280 59,668,000 74,138,600 1.2425 1.260 1.250 1.270 1.190 1.280 59,668,000 1.2425 6.78%
2010-11-05 0 1.180 1.170 1.180 1.120 1.180 61,204,000 70,767,000 1.1562 1.180 1.170 1.180 1.120 1.180 61,204,000 1.1562 2.61%
2010-11-04 0 1.150 1.150 1.160 1.060 1.180 79,440,000 89,938,200 1.1322 1.150 1.150 1.160 1.060 1.180 79,440,000 1.1322 8.49%
2010-11-03 0 1.060 1.050 1.070 1.040 1.070 27,824,000 29,197,440 1.0494 1.060 1.050 1.070 1.040 1.070 27,824,000 1.0494 1.92%
2010-11-02 0 1.040 1.030 1.040 1.020 1.080 55,056,000 58,052,160 1.0544 1.040 1.030 1.040 1.020 1.080 55,056,000 1.0544 1.96%
2010-11-01 0 1.020 1.010 1.020 0.940 1.030 57,808,000 57,644,320 0.9972 1.020 1.010 1.020 0.940 1.030 57,808,000 0.9972 9.79%
2010-10-29 0 0.960 0.950 0.960 0.920 0.970 25,778,000 24,484,180 0.9498 0.929 0.919 0.929 0.890 0.939 26,637,267 0.9192 -1.03%
2010-10-28 0 0.970 0.960 0.970 0.920 0.980 52,360,000 50,412,240 0.9628 0.939 0.929 0.939 0.890 0.948 54,105,333 0.9317 5.43%
2010-10-27 0 0.920 0.910 0.920 0.900 0.930 25,388,000 23,167,600 0.9125 0.890 0.881 0.890 0.871 0.900 26,234,267 0.8831 0.00%
2010-10-26 0 0.920 0.910 0.920 0.900 0.950 43,860,000 40,761,480 0.9294 0.890 0.881 0.890 0.871 0.919 45,322,000 0.8994 -4.17%
2010-10-25 0 0.960 0.950 0.960 0.820 0.960 73,846,000 65,852,240 0.8918 0.929 0.919 0.929 0.794 0.929 76,307,533 0.8630 15.66%
2010-10-22 0 0.830 0.820 0.830 0.810 0.830 11,568,000 9,501,480 0.8214 0.803 0.794 0.803 0.784 0.803 11,953,600 0.7949 0.00%
2010-10-21 0 0.830 0.820 0.830 0.770 0.840 39,736,000 32,381,160 0.8149 0.803 0.794 0.803 0.745 0.813 41,060,533 0.7886 6.41%
2010-10-20 0 0.780 0.770 0.780 0.760 0.780 11,316,000 8,735,360 0.7719 0.755 0.745 0.755 0.735 0.755 11,693,200 0.7470 -1.27%
2010-10-19 0 0.790 0.780 0.790 0.770 0.790 8,116,000 6,343,520 0.7816 0.765 0.755 0.765 0.745 0.765 8,386,533 0.7564 0.00%
2010-10-18 0 0.790 0.780 0.790 0.780 0.790 15,544,000 12,167,480 0.7828 0.765 0.755 0.765 0.755 0.765 16,062,133 0.7575 0.00%
2010-10-15 0 0.790 0.780 0.790 0.780 0.800 9,448,000 7,451,640 0.7887 0.765 0.755 0.765 0.755 0.774 9,762,933 0.7633 -1.25%
2010-10-14 0 0.800 0.790 0.800 0.780 0.800 19,980,000 15,716,280 0.7866 0.774 0.765 0.774 0.755 0.774 20,646,000 0.7612 0.00%
2010-10-13 0 0.800 0.790 0.800 0.780 0.800 14,264,000 11,294,760 0.7918 0.774 0.765 0.774 0.755 0.774 14,739,467 0.7663 0.00%
2010-10-12 0 0.800 0.790 0.800 0.780 0.800 18,322,000 14,457,460 0.7891 0.774 0.765 0.774 0.755 0.774 18,932,733 0.7636 0.00%
2010-10-11 0 0.800 0.790 0.800 0.780 0.800 21,160,000 16,714,520 0.7899 0.774 0.765 0.774 0.755 0.774 21,865,333 0.7644 -1.23%
2010-10-08 0 0.810 0.800 0.810 0.790 0.810 4,804,000 3,847,360 0.8009 0.784 0.774 0.784 0.765 0.784 4,964,133 0.7750 0.00%
2010-10-07 0 0.810 0.800 0.810 0.790 0.820 9,836,000 7,966,120 0.8099 0.784 0.774 0.784 0.765 0.794 10,163,867 0.7838 0.00%
2010-10-06 0 0.810 0.800 0.810 0.790 0.810 15,909,500 12,673,925 0.7966 0.784 0.774 0.784 0.765 0.784 16,439,817 0.7709 1.25%
2010-10-05 0 0.800 0.790 0.800 0.790 0.800 5,960,000 4,720,120 0.7920 0.774 0.765 0.774 0.765 0.774 6,158,667 0.7664 -1.23%
2010-10-04 0 0.810 0.800 0.810 0.790 0.810 9,920,000 7,959,680 0.8024 0.784 0.774 0.784 0.765 0.784 10,250,667 0.7765 0.00%
2010-09-30 0 0.810 0.800 0.810 0.780 0.810 11,461,200 9,133,732 0.7969 0.784 0.774 0.784 0.755 0.784 11,843,240 0.7712 1.25%
2010-09-29 0 0.800 0.790 0.800 0.780 0.810 33,980,000 26,794,240 0.7885 0.774 0.765 0.774 0.755 0.784 35,112,667 0.7631 -1.23%
2010-09-28 0 0.810 0.800 0.810 0.800 0.860 24,604,000 20,329,800 0.8263 0.784 0.774 0.784 0.774 0.832 25,424,133 0.7996 -3.57%
2010-09-27 0 0.840 0.830 0.840 0.830 0.840 19,124,000 15,945,120 0.8338 0.813 0.803 0.813 0.803 0.813 19,761,467 0.8069 1.20%
2010-09-24 0 0.830 0.820 0.830 0.790 0.840 19,608,000 15,933,600 0.8126 0.803 0.794 0.803 0.765 0.813 20,261,600 0.7864 0.00%
2010-09-22 0 0.830 0.820 0.830 0.810 0.830 3,820,000 3,135,560 0.8208 0.803 0.794 0.803 0.784 0.803 3,947,333 0.7943 0.00%
2010-09-21 0 0.830 0.820 0.830 0.810 0.830 4,888,000 4,010,440 0.8205 0.803 0.794 0.803 0.784 0.803 5,050,933 0.7940 0.00%
2010-09-20 0 0.830 0.820 0.830 0.820 0.860 19,534,000 16,295,920 0.8342 0.803 0.794 0.803 0.794 0.832 20,185,133 0.8073 -3.49%
2010-09-17 0 0.860 0.850 0.860 0.840 0.870 12,888,000 11,018,760 0.8550 0.832 0.823 0.832 0.813 0.842 13,317,600 0.8274 1.18%
2010-09-16 0 0.850 0.840 0.850 0.820 0.870 24,928,000 21,091,640 0.8461 0.823 0.813 0.823 0.794 0.842 25,758,933 0.8188 3.66%
2010-09-15 0 0.820 0.810 0.820 0.780 0.830 241,300,800 183,349,880 0.7598 0.794 0.784 0.794 0.755 0.803 249,344,160 0.7353 -3.53%
2010-09-14 1 - - - - - 0 0 - 0.823 - - - - 0 - 0.00%
2010-09-13 0 0.850 0.830 0.850 0.800 0.860 38,798,000 32,417,800 0.8356 0.823 0.803 0.823 0.774 0.832 40,091,267 0.8086 4.94%
2010-09-10 0 0.810 0.800 0.810 0.800 0.820 5,756,000 4,614,520 0.8017 0.784 0.774 0.784 0.774 0.794 5,947,867 0.7758 0.00%
2010-09-09 0 0.810 0.800 0.810 0.800 0.820 10,160,000 8,173,160 0.8044 0.784 0.774 0.784 0.774 0.794 10,498,667 0.7785 0.00%
2010-09-08 0 0.810 0.800 0.810 0.790 0.810 5,456,000 4,369,320 0.8008 0.784 0.774 0.784 0.765 0.784 5,637,867 0.7750 -1.22%
2010-09-07 0 0.820 0.810 0.820 0.810 0.830 20,040,000 16,249,920 0.8109 0.794 0.784 0.794 0.784 0.803 20,708,000 0.7847 0.00%
2010-09-06 0 0.820 0.810 0.820 0.810 0.830 11,192,000 9,129,400 0.8157 0.794 0.784 0.794 0.784 0.803 11,565,067 0.7894 0.00%
2010-09-03 0 0.820 0.810 0.820 0.790 0.840 53,600,000 43,813,800 0.8174 0.794 0.784 0.794 0.765 0.813 55,386,667 0.7911 0.00%
2010-09-02 0 0.820 0.810 0.820 0.760 0.830 80,588,000 64,787,200 0.8039 0.794 0.784 0.794 0.735 0.803 83,274,267 0.7780 6.49%
2010-09-01 0 0.770 0.760 0.770 0.750 0.770 8,100,000 6,128,320 0.7566 0.745 0.735 0.745 0.726 0.745 8,370,000 0.7322 1.32%
2010-08-31 0 0.760 0.750 0.760 0.740 0.770 9,628,000 7,309,680 0.7592 0.735 0.726 0.735 0.716 0.745 9,948,933 0.7347 -2.56%
2010-08-30 0 0.780 0.770 0.780 0.760 0.790 15,160,000 11,730,520 0.7738 0.755 0.745 0.755 0.735 0.765 15,665,333 0.7488 0.00%
2010-08-27 0 0.780 0.770 0.780 0.750 0.780 17,944,000 13,713,480 0.7642 0.755 0.745 0.755 0.726 0.755 18,542,133 0.7396 0.00%
2010-08-26 0 0.780 0.770 0.780 0.730 0.780 33,396,000 25,195,240 0.7544 0.755 0.745 0.755 0.706 0.755 34,509,200 0.7301 5.41%
2010-08-25 0 0.740 0.730 0.740 0.730 0.750 7,284,000 5,338,360 0.7329 0.716 0.706 0.716 0.706 0.726 7,526,800 0.7092 -1.33%
2010-08-24 0 0.750 0.740 0.750 0.740 0.770 7,960,000 5,986,920 0.7521 0.726 0.716 0.726 0.716 0.745 8,225,333 0.7279 -2.60%
2010-08-23 0 0.770 0.760 0.770 0.750 0.770 6,872,000 5,230,920 0.7612 0.745 0.735 0.745 0.726 0.745 7,101,067 0.7366 2.67%
2010-08-20 0 0.750 0.740 0.750 0.740 0.750 4,908,000 3,657,560 0.7452 0.726 0.716 0.726 0.716 0.726 5,071,600 0.7212 -1.32%
2010-08-19 0 0.760 0.750 0.760 0.730 0.760 5,308,000 3,953,320 0.7448 0.735 0.726 0.735 0.706 0.735 5,484,933 0.7208 0.00%
2010-08-18 0 0.760 0.750 0.760 0.730 0.760 10,432,000 7,741,640 0.7421 0.735 0.726 0.735 0.706 0.735 10,779,733 0.7182 0.00%
2010-08-17 0 0.760 0.750 0.760 0.750 0.760 6,276,000 4,723,120 0.7526 0.735 0.726 0.735 0.726 0.735 6,485,200 0.7283 -1.30%
2010-08-16 0 0.770 0.760 0.770 0.750 0.770 2,748,000 2,085,680 0.7590 0.745 0.735 0.745 0.726 0.745 2,839,600 0.7345 0.00%
2010-08-13 0 0.770 0.760 0.770 0.750 0.770 2,216,000 1,687,080 0.7613 0.745 0.735 0.745 0.726 0.745 2,289,867 0.7368 0.00%
2010-08-12 0 0.770 0.760 0.770 0.750 0.770 8,160,000 6,181,880 0.7576 0.745 0.735 0.745 0.726 0.745 8,432,000 0.7331 0.00%
2010-08-11 0 0.770 0.760 0.770 0.750 0.780 6,296,000 4,806,640 0.7634 0.745 0.735 0.745 0.726 0.755 6,505,867 0.7388 0.00%
2010-08-10 0 0.770 0.760 0.770 0.760 0.820 28,156,000 22,216,440 0.7890 0.745 0.735 0.745 0.735 0.794 29,094,533 0.7636 -2.53%
2010-08-09 0 0.790 0.780 0.790 0.780 0.800 5,552,000 4,374,120 0.7878 0.765 0.755 0.765 0.755 0.774 5,737,067 0.7624 0.00%
2010-08-06 0 0.790 0.780 0.790 0.770 0.800 4,814,345 3,764,613 0.7820 0.765 0.755 0.765 0.745 0.774 4,974,823 0.7567 0.00%
2010-08-05 0 0.790 0.780 0.790 0.780 0.800 8,916,000 7,011,760 0.7864 0.765 0.755 0.765 0.755 0.774 9,213,200 0.7611 0.00%
2010-08-04 0 0.790 0.780 0.790 0.760 0.790 14,232,000 11,097,240 0.7797 0.765 0.755 0.765 0.735 0.765 14,706,400 0.7546 2.60%
2010-08-03 0 0.770 0.760 0.770 0.760 0.810 28,840,000 22,500,540 0.7802 0.745 0.735 0.745 0.735 0.784 29,801,333 0.7550 0.00%
2010-08-02 0 0.770 0.760 0.770 0.760 0.790 28,014,000 21,903,700 0.7819 0.745 0.735 0.745 0.735 0.765 28,947,800 0.7567 1.32%
2010-07-30 0 0.760 0.750 0.760 0.740 0.770 6,692,000 5,037,800 0.7528 0.735 0.726 0.735 0.716 0.745 6,915,067 0.7285 -1.30%
2010-07-29 0 0.770 0.760 0.770 0.730 0.770 14,176,000 10,798,040 0.7617 0.745 0.735 0.745 0.706 0.745 14,648,533 0.7371 4.05%
2010-07-28 0 0.740 0.730 0.740 0.720 0.740 15,852,000 11,577,120 0.7303 0.716 0.706 0.716 0.697 0.716 16,380,400 0.7068 0.00%
2010-07-27 0 0.740 0.730 0.740 0.730 0.750 7,096,000 5,222,600 0.7360 0.716 0.706 0.716 0.706 0.726 7,332,533 0.7123 0.00%
2010-07-26 0 0.740 0.730 0.740 0.710 0.750 10,924,000 7,931,520 0.7261 0.716 0.706 0.716 0.687 0.726 11,288,133 0.7026 -1.33%
2010-07-23 0 0.750 0.740 0.750 0.730 0.760 14,232,000 10,527,120 0.7397 0.726 0.716 0.726 0.706 0.735 14,706,400 0.7158 0.00%
2010-07-22 0 0.750 0.740 0.750 0.730 0.780 19,976,000 14,956,920 0.7487 0.726 0.716 0.726 0.706 0.755 20,641,867 0.7246 -3.85%
2010-07-21 0 0.780 0.770 0.780 0.770 0.800 4,576,000 3,583,520 0.7831 0.755 0.745 0.755 0.745 0.774 4,728,533 0.7579 -1.27%
2010-07-20 0 0.790 0.770 0.780 0.780 0.820 13,920,000 11,126,240 0.7993 0.765 0.745 0.755 0.755 0.794 14,384,000 0.7735 0.00%
2010-07-19 0 0.790 0.780 0.790 0.710 0.790 14,072,000 10,468,000 0.7439 0.765 0.755 0.765 0.687 0.765 14,541,067 0.7199 6.76%
2010-07-16 0 0.740 0.730 0.740 0.720 0.760 15,712,000 11,542,080 0.7346 0.716 0.706 0.716 0.697 0.735 16,235,733 0.7109 -2.63%
2010-07-15 0 0.760 0.750 0.760 0.750 0.770 4,896,000 3,727,200 0.7613 0.735 0.726 0.735 0.726 0.745 5,059,200 0.7367 -2.56%
2010-07-14 0 0.780 0.760 0.780 0.770 0.800 8,296,000 6,474,480 0.7804 0.755 0.735 0.755 0.745 0.774 8,572,533 0.7553 -1.27%
2010-07-13 0 0.790 0.780 0.790 0.780 0.810 4,916,000 3,874,080 0.7881 0.765 0.755 0.765 0.755 0.784 5,079,867 0.7626 -1.25%
2010-07-12 0 0.800 0.790 0.800 0.780 0.810 10,704,000 8,537,360 0.7976 0.774 0.765 0.774 0.755 0.784 11,060,800 0.7719 0.00%
2010-07-09 0 0.800 0.790 0.800 0.780 0.800 5,492,000 4,350,640 0.7922 0.774 0.765 0.774 0.755 0.774 5,675,067 0.7666 0.00%
2010-07-08 0 0.800 0.790 0.800 0.770 0.810 10,948,000 8,590,200 0.7846 0.774 0.765 0.774 0.745 0.784 11,312,933 0.7593 2.56%
2010-07-07 0 0.780 0.780 0.790 0.770 0.810 9,672,000 7,552,720 0.7809 0.755 0.755 0.765 0.745 0.784 9,994,400 0.7557 -3.70%
2010-07-06 0 0.810 0.800 0.810 0.770 0.810 11,068,000 8,816,920 0.7966 0.784 0.774 0.784 0.745 0.784 11,436,933 0.7709 5.19%
2010-07-05 0 0.770 0.760 0.780 0.730 0.780 18,896,000 14,282,960 0.7559 0.745 0.735 0.755 0.706 0.755 19,525,867 0.7315 -1.28%
2010-07-02 0 0.780 0.770 0.780 0.750 0.860 53,724,000 42,060,400 0.7829 0.755 0.745 0.755 0.726 0.832 55,514,800 0.7576 -8.24%
2010-06-30 0 0.850 0.840 0.850 0.820 0.860 33,748,000 28,507,520 0.8447 0.823 0.813 0.823 0.794 0.832 34,872,933 0.8175 0.00%
2010-06-29 0 0.850 0.840 0.850 0.820 0.900 17,302,000 14,613,160 0.8446 0.823 0.813 0.823 0.794 0.871 17,878,733 0.8173 -4.49%
2010-06-28 0 0.890 0.880 0.890 0.880 0.900 7,592,000 6,762,520 0.8907 0.861 0.852 0.861 0.852 0.871 7,845,067 0.8620 0.00%
2010-06-25 0 0.890 0.880 0.890 0.880 0.910 16,100,000 14,339,920 0.8907 0.861 0.852 0.861 0.852 0.881 16,636,667 0.8619 -3.26%
2010-06-24 0 0.920 0.910 0.920 0.890 0.920 15,316,000 13,862,920 0.9051 0.890 0.881 0.890 0.861 0.890 15,826,533 0.8759 1.10%
2010-06-23 0 0.910 0.900 0.910 0.890 0.910 18,536,000 16,721,960 0.9021 0.881 0.871 0.881 0.861 0.881 19,153,867 0.8730 -1.09%
2010-06-22 0 0.920 0.910 0.920 0.900 0.950 24,984,000 22,830,440 0.9138 0.890 0.881 0.890 0.871 0.919 25,816,800 0.8843 -3.16%
2010-06-21 0 0.950 0.940 0.950 0.920 0.960 29,832,000 27,999,960 0.9386 0.919 0.910 0.919 0.890 0.929 30,826,400 0.9083 1.06%
2010-06-18 0 0.940 0.930 0.940 0.910 0.940 41,360,000 38,294,480 0.9259 0.910 0.900 0.910 0.881 0.910 42,738,667 0.8960 3.30%
2010-06-17 0 0.910 0.900 0.910 0.890 0.930 30,825,000 27,868,950 0.9041 0.881 0.871 0.881 0.861 0.900 31,852,500 0.8749 -2.15%
2010-06-15 0 0.930 0.920 0.930 0.900 0.940 38,088,000 35,320,360 0.9273 0.900 0.890 0.900 0.871 0.910 39,357,600 0.8974 2.20%
2010-06-14 0 0.910 0.900 0.910 0.890 0.930 16,128,000 14,555,040 0.9025 0.881 0.871 0.881 0.861 0.900 16,665,600 0.8734 -1.09%
2010-06-11 0 0.920 0.910 0.920 0.910 0.940 20,728,000 19,208,040 0.9267 0.890 0.881 0.890 0.881 0.910 21,418,933 0.8968 0.00%
2010-06-10 0 0.920 0.910 0.920 0.880 0.920 28,972,000 26,114,160 0.9014 0.890 0.881 0.890 0.852 0.890 29,937,733 0.8723 2.22%
2010-06-09 0 0.900 0.890 0.900 0.880 0.940 30,640,000 27,525,960 0.8984 0.871 0.861 0.871 0.852 0.910 31,661,333 0.8694 -3.23%
2010-06-08 0 0.930 0.920 0.930 0.900 0.950 44,316,000 41,066,720 0.9267 0.900 0.890 0.900 0.871 0.919 45,793,200 0.8968 4.49%
2010-06-07 0 0.890 0.900 0.910 0.830 0.910 28,368,000 24,648,720 0.8689 0.861 0.871 0.881 0.803 0.881 29,313,600 0.8409 0.00%
2010-06-04 0 0.890 0.880 0.890 0.860 0.900 24,928,000 21,939,360 0.8801 0.861 0.852 0.861 0.832 0.871 25,758,933 0.8517 -2.20%
2010-06-03 0 0.910 0.900 0.910 0.900 0.930 22,964,000 20,859,560 0.9084 0.881 0.871 0.881 0.871 0.900 23,729,467 0.8791 0.00%
2010-06-02 0 0.910 0.900 0.910 0.880 0.930 38,264,000 34,528,840 0.9024 0.881 0.871 0.881 0.852 0.900 39,539,467 0.8733 0.00%
2010-06-01 0 0.910 0.900 0.910 0.850 0.940 74,520,000 67,366,220 0.9040 0.881 0.871 0.881 0.823 0.910 77,004,000 0.8748 3.41%
2010-05-31 0 0.880 0.870 0.880 0.820 0.890 48,896,000 42,217,840 0.8634 0.852 0.842 0.852 0.794 0.861 50,525,867 0.8356 6.02%
2010-05-28 0 0.830 0.830 0.840 0.820 0.900 61,040,000 51,533,520 0.8443 0.803 0.803 0.813 0.794 0.871 63,074,667 0.8170 -1.19%
2010-05-27 0 0.840 0.840 0.850 0.790 0.860 25,928,000 21,628,360 0.8342 0.813 0.813 0.823 0.765 0.832 26,792,267 0.8073 2.44%
2010-05-26 0 0.820 0.810 0.820 0.800 0.890 48,572,000 40,673,920 0.8374 0.794 0.784 0.794 0.774 0.861 50,191,067 0.8104 -3.53%
2010-05-25 0 0.850 0.840 0.850 0.830 0.910 92,320,000 80,284,800 0.8696 0.823 0.813 0.823 0.803 0.881 95,397,333 0.8416 -2.30%
2010-05-24 0 0.870 0.860 0.870 0.780 0.870 80,796,000 66,921,800 0.8283 0.842 0.832 0.842 0.755 0.842 83,489,200 0.8016 11.54%
2010-05-20 0 0.780 0.770 0.780 0.700 0.820 146,480,000 112,162,760 0.7657 0.755 0.745 0.755 0.677 0.794 151,362,667 0.7410 6.85%
2010-05-19 0 0.730 0.730 0.740 0.730 0.830 94,482,000 73,181,560 0.7746 0.706 0.706 0.716 0.706 0.803 97,631,400 0.7496 -14.12%
2010-05-18 0 0.850 0.840 0.850 0.800 0.890 87,556,000 73,930,632 0.8444 0.823 0.813 0.823 0.774 0.861 90,474,533 0.8171 -2.30%
2010-05-17 0 0.870 0.860 0.870 0.840 1.050 160,196,000 149,390,120 0.9325 0.842 0.832 0.842 0.813 1.016 165,535,867 0.9025 -18.69%
2010-05-14 0 1.070 1.060 1.070 1.060 1.140 73,504,000 81,122,920 1.1037 1.035 1.026 1.035 1.026 1.103 75,954,133 1.0681 -1.83%
2010-05-13 0 1.090 1.080 1.090 0.980 1.100 136,368,000 144,469,800 1.0594 1.055 1.045 1.055 0.948 1.065 140,913,600 1.0252 10.10%
2010-05-12 0 0.990 0.980 0.990 0.980 1.030 39,508,000 39,541,640 1.0009 0.958 0.948 0.958 0.948 0.997 40,824,933 0.9686 -2.94%
2010-05-11 0 1.020 1.000 1.020 0.970 1.070 119,790,000 122,541,440 1.0230 0.987 0.968 0.987 0.939 1.035 123,783,000 0.9900 2.00%
2010-05-10 0 1.000 0.990 1.000 0.940 1.050 157,622,047 157,362,664 0.9984 0.968 0.958 0.968 0.910 1.016 162,876,115 0.9661 5.26%
2010-05-07 1 0.950 0.940 0.950 0.770 0.960 114,532,000 101,931,560 0.8900 0.919 0.910 0.919 0.745 0.929 118,349,733 0.8613 13.10%
2010-05-06 0 0.840 0.830 0.840 0.800 0.910 89,084,000 75,320,680 0.8455 0.813 0.803 0.813 0.774 0.881 92,053,467 0.8182 -5.62%
2010-05-05 0 0.890 0.880 0.890 0.790 0.900 169,716,000 145,940,920 0.8599 0.861 0.852 0.861 0.765 0.871 175,373,200 0.8322 8.54%
2010-05-04 0 0.820 0.810 0.820 0.740 0.850 208,924,000 166,581,540 0.7973 0.794 0.784 0.794 0.716 0.823 215,888,133 0.7716 13.89%
2010-05-03 0 0.720 0.700 0.730 0.680 0.750 44,176,000 31,850,320 0.7210 0.697 0.677 0.706 0.658 0.726 45,648,533 0.6977 2.86%
2010-04-30 0 0.700 0.680 0.700 0.680 0.700 10,764,000 7,402,640 0.6877 0.677 0.658 0.677 0.658 0.677 11,122,800 0.6655 0.00%
2010-04-29 0 0.700 0.680 0.690 0.680 0.730 54,472,000 38,454,480 0.7059 0.677 0.658 0.668 0.658 0.706 56,287,733 0.6832 -1.41%
2010-04-28 0 0.710 0.700 0.710 0.660 0.710 19,488,000 13,410,920 0.6882 0.687 0.677 0.687 0.639 0.687 20,137,600 0.6660 2.90%
2010-04-27 0 0.690 0.680 0.690 0.680 0.720 48,658,000 34,107,380 0.7010 0.668 0.658 0.668 0.658 0.697 50,279,933 0.6783 -1.43%
2010-04-26 0 0.700 0.700 0.710 0.690 0.770 93,072,000 68,318,200 0.7340 0.677 0.677 0.687 0.668 0.745 96,174,400 0.7104 -1.41%
2010-04-23 0 0.710 0.700 0.710 0.650 0.720 133,460,000 92,544,240 0.6934 0.687 0.677 0.687 0.629 0.697 137,908,667 0.6711 9.23%
2010-04-22 0 0.650 0.640 0.650 0.580 0.650 46,736,000 29,027,400 0.6211 0.629 0.619 0.629 0.561 0.629 48,293,867 0.6011 8.33%
2010-04-21 0 0.600 0.580 0.600 0.590 0.640 47,262,000 28,693,400 0.6071 0.581 0.561 0.581 0.571 0.619 48,837,400 0.5875 -3.23%
2010-04-20 0 0.620 0.620 0.630 0.600 0.670 124,992,000 80,269,520 0.6422 0.600 0.600 0.610 0.581 0.648 129,158,400 0.6215 3.33%
2010-04-19 0 0.600 0.590 0.600 0.590 0.610 25,648,000 15,331,760 0.5978 0.581 0.571 0.581 0.571 0.590 26,502,933 0.5785 -1.64%
2010-04-16 0 0.610 0.590 0.600 0.570 0.610 14,712,000 8,697,840 0.5912 0.590 0.571 0.581 0.552 0.590 15,202,400 0.5721 3.39%
2010-04-15 0 0.590 0.580 0.590 0.580 0.600 7,776,000 4,591,920 0.5905 0.571 0.561 0.571 0.561 0.581 8,035,200 0.5715 -1.67%
2010-04-14 0 0.600 0.590 0.600 0.580 0.600 12,940,000 7,605,800 0.5878 0.581 0.571 0.581 0.561 0.581 13,371,333 0.5688 1.69%
2010-04-13 0 0.590 0.580 0.590 0.570 0.590 23,976,000 13,952,400 0.5819 0.571 0.561 0.571 0.552 0.571 24,775,200 0.5632 1.72%
2010-04-12 0 0.580 0.570 0.580 0.560 0.590 12,248,000 7,079,120 0.5780 0.561 0.552 0.561 0.542 0.571 12,656,267 0.5593 -1.69%
2010-04-09 0 0.590 0.580 0.590 0.580 0.600 14,632,000 8,566,320 0.5855 0.571 0.561 0.571 0.561 0.581 15,119,733 0.5666 1.72%
2010-04-08 0 0.580 0.570 0.580 0.550 0.580 19,136,000 10,800,640 0.5644 0.561 0.552 0.561 0.532 0.561 19,773,867 0.5462 0.00%
2010-04-07 0 0.580 0.570 0.580 0.560 0.590 21,088,000 12,075,680 0.5726 0.561 0.552 0.561 0.542 0.571 21,790,933 0.5542 -3.33%
2010-04-01 0 0.600 0.590 0.600 0.580 0.610 18,344,000 10,884,800 0.5934 0.581 0.571 0.581 0.561 0.590 18,955,467 0.5742 -1.64%
2010-03-31 0 0.610 0.600 0.610 0.590 0.610 10,824,000 6,528,640 0.6032 0.590 0.581 0.590 0.571 0.590 11,184,800 0.5837 0.00%
2010-03-30 0 0.610 0.600 0.610 0.600 0.610 13,088,000 7,945,120 0.6071 0.590 0.581 0.590 0.581 0.590 13,524,267 0.5875 0.00%
2010-03-29 0 0.610 0.600 0.610 0.600 0.620 8,708,000 5,310,360 0.6098 0.590 0.581 0.590 0.581 0.600 8,998,267 0.5902 0.00%
2010-03-26 0 0.610 0.600 0.610 0.600 0.620 4,360,000 2,655,040 0.6090 0.590 0.581 0.590 0.581 0.600 4,505,333 0.5893 0.00%
2010-03-25 0 0.610 0.600 0.610 0.600 0.610 7,240,000 4,390,320 0.6064 0.590 0.581 0.590 0.581 0.590 7,481,333 0.5868 0.00%
2010-03-24 0 0.610 0.600 0.610 0.600 0.620 3,456,000 2,104,400 0.6089 0.590 0.581 0.590 0.581 0.600 3,571,200 0.5893 -1.61%
2010-03-23 0 0.620 0.610 0.620 0.600 0.630 17,328,000 10,588,320 0.6111 0.600 0.590 0.600 0.581 0.610 17,905,600 0.5913 -1.59%
2010-03-22 0 0.630 0.620 0.630 0.610 0.640 11,936,000 7,430,080 0.6225 0.610 0.600 0.610 0.590 0.619 12,333,867 0.6024 0.00%
2010-03-19 0 0.630 0.620 0.630 0.600 0.640 24,320,000 15,123,840 0.6219 0.610 0.600 0.610 0.581 0.619 25,130,667 0.6018 5.00%
2010-03-18 0 0.600 0.590 0.600 0.590 0.610 5,344,000 3,206,560 0.6000 0.581 0.571 0.581 0.571 0.590 5,522,133 0.5807 -1.64%
2010-03-17 0 0.610 0.600 0.610 0.590 0.610 9,872,000 5,883,920 0.5960 0.590 0.581 0.590 0.571 0.590 10,201,067 0.5768 1.67%
2010-03-16 0 0.600 0.590 0.600 0.590 0.600 5,016,000 2,986,960 0.5955 0.581 0.571 0.581 0.571 0.581 5,183,200 0.5763 0.00%
2010-03-15 0 0.600 0.590 0.600 0.590 0.600 3,784,000 2,243,360 0.5929 0.581 0.571 0.581 0.571 0.581 3,910,133 0.5737 0.00%
2010-03-12 0 0.600 0.590 0.600 0.580 0.610 12,032,000 7,157,840 0.5949 0.581 0.571 0.581 0.561 0.590 12,433,067 0.5757 -1.64%
2010-03-11 0 0.610 0.600 0.610 0.600 0.620 12,200,000 7,338,240 0.6015 0.590 0.581 0.590 0.581 0.600 12,606,667 0.5821 -1.61%
2010-03-10 0 0.620 0.610 0.620 0.610 0.620 6,472,000 3,978,400 0.6147 0.600 0.590 0.600 0.590 0.600 6,687,733 0.5949 0.00%
2010-03-09 0 0.620 0.610 0.620 0.610 0.630 5,640,000 3,492,320 0.6192 0.600 0.590 0.600 0.590 0.610 5,828,000 0.5992 0.00%
2010-03-08 0 0.620 0.610 0.620 0.600 0.630 12,120,000 7,520,720 0.6205 0.600 0.590 0.600 0.581 0.610 12,524,000 0.6005 1.64%
2010-03-05 0 0.610 0.600 0.610 0.600 0.610 2,592,000 1,557,200 0.6008 0.590 0.581 0.590 0.581 0.590 2,678,400 0.5814 0.00%
2010-03-04 0 0.610 0.600 0.610 0.600 0.610 2,600,000 1,560,560 0.6002 0.590 0.581 0.590 0.581 0.590 2,686,667 0.5809 0.00%
2010-03-03 0 0.610 0.600 0.610 0.600 0.610 6,480,000 3,899,040 0.6017 0.590 0.581 0.590 0.581 0.590 6,696,000 0.5823 0.00%
2010-03-02 0 0.610 0.600 0.610 0.600 0.620 10,808,000 6,564,320 0.6074 0.590 0.581 0.590 0.581 0.600 11,168,267 0.5878 -1.61%
2010-03-01 0 0.620 0.610 0.620 0.600 0.620 7,824,000 4,800,960 0.6136 0.600 0.590 0.600 0.581 0.600 8,084,800 0.5938 0.00%
2010-02-26 0 0.620 0.600 0.610 0.600 0.620 4,000,000 2,440,080 0.6100 0.600 0.581 0.590 0.581 0.600 4,133,333 0.5903 1.64%
2010-02-25 0 0.610 0.600 0.610 0.600 0.620 3,024,000 1,832,240 0.6059 0.590 0.581 0.590 0.581 0.600 3,124,800 0.5864 -1.61%
2010-02-24 0 0.620 0.610 0.620 0.610 0.620 3,328,000 2,033,760 0.6111 0.600 0.590 0.600 0.590 0.600 3,438,933 0.5914 0.00%
2010-02-23 0 0.620 0.610 0.620 0.600 0.620 6,012,000 3,649,160 0.6070 0.600 0.590 0.600 0.581 0.600 6,212,400 0.5874 0.00%
2010-02-22 0 0.620 0.610 0.620 0.610 0.630 2,880,000 1,773,840 0.6159 0.600 0.590 0.600 0.590 0.610 2,976,000 0.5960 1.64%
2010-02-19 0 0.610 0.600 0.610 0.600 0.630 2,712,000 1,642,640 0.6057 0.590 0.581 0.590 0.581 0.610 2,802,400 0.5862 -3.17%
2010-02-18 0 0.630 0.620 0.630 0.610 0.630 2,200,000 1,361,840 0.6190 0.610 0.600 0.610 0.590 0.610 2,273,333 0.5990 1.61%
2010-02-17 0 0.620 0.620 0.630 0.610 0.660 5,576,000 3,534,880 0.6339 0.600 0.600 0.610 0.590 0.639 5,761,867 0.6135 -3.12%
2010-02-12 0 0.640 0.630 0.640 0.610 0.670 15,192,000 9,806,080 0.6455 0.619 0.610 0.619 0.590 0.648 15,698,400 0.6247 4.92%
2010-02-11 0 0.610 0.600 0.610 0.600 0.610 3,096,000 1,870,640 0.6042 0.590 0.581 0.590 0.581 0.590 3,199,200 0.5847 0.00%
2010-02-10 0 0.610 0.600 0.610 0.590 0.610 5,032,000 3,001,200 0.5964 0.590 0.581 0.590 0.571 0.590 5,199,733 0.5772 1.67%
2010-02-09 0 0.600 0.590 0.600 0.590 0.610 3,688,000 2,206,240 0.5982 0.581 0.571 0.581 0.571 0.590 3,810,933 0.5789 -1.64%
2010-02-08 0 0.610 0.600 0.610 0.580 0.610 7,184,000 4,289,840 0.5971 0.590 0.581 0.590 0.561 0.590 7,423,467 0.5779 1.67%
2010-02-05 0 0.600 0.590 0.600 0.590 0.600 9,736,000 5,812,720 0.5970 0.581 0.571 0.581 0.571 0.581 10,060,533 0.5778 -3.23%
2010-02-04 0 0.620 0.610 0.620 0.590 0.630 10,560,000 6,405,200 0.6066 0.600 0.590 0.600 0.571 0.610 10,912,000 0.5870 -1.59%
2010-02-03 0 0.630 0.620 0.630 0.620 0.630 6,600,000 4,143,440 0.6278 0.610 0.600 0.610 0.600 0.610 6,820,000 0.6075 0.00%
2010-02-02 0 0.630 0.620 0.630 0.620 0.650 6,784,000 4,271,120 0.6296 0.610 0.600 0.610 0.600 0.629 7,010,133 0.6093 -1.56%
2010-02-01 0 0.640 0.630 0.640 0.590 0.640 6,904,000 4,253,040 0.6160 0.619 0.610 0.619 0.571 0.619 7,134,133 0.5962 4.92%
2010-01-29 0 0.610 0.600 0.620 0.600 0.630 7,272,000 4,449,840 0.6119 0.590 0.581 0.600 0.581 0.610 7,514,400 0.5922 -3.17%
2010-01-28 0 0.630 0.620 0.630 0.610 0.640 13,712,000 8,514,720 0.6210 0.610 0.600 0.610 0.590 0.619 14,169,067 0.6009 3.28%
2010-01-27 0 0.610 0.600 0.620 0.600 0.660 14,652,000 9,225,560 0.6296 0.590 0.581 0.600 0.581 0.639 15,140,400 0.6093 -7.58%
2010-01-26 0 0.660 0.650 0.660 0.640 0.680 6,980,000 4,542,040 0.6507 0.639 0.629 0.639 0.619 0.658 7,212,667 0.6297 -2.94%
2010-01-25 0 0.680 0.670 0.680 0.650 0.680 6,920,000 4,591,520 0.6635 0.658 0.648 0.658 0.629 0.658 7,150,667 0.6421 1.49%
2010-01-22 0 0.670 0.660 0.670 0.640 0.670 11,496,000 7,571,360 0.6586 0.648 0.639 0.648 0.619 0.648 11,879,200 0.6374 1.52%
2010-01-21 0 0.660 0.660 0.670 0.650 0.690 7,688,000 5,118,640 0.6658 0.639 0.639 0.648 0.629 0.668 7,944,267 0.6443 -5.71%
2010-01-20 0 0.700 0.680 0.700 0.660 0.720 33,816,000 23,216,240 0.6865 0.677 0.658 0.677 0.639 0.697 34,943,200 0.6644 -2.78%
2010-01-19 0 0.720 0.710 0.720 0.700 0.730 7,592,000 5,395,040 0.7106 0.697 0.687 0.697 0.677 0.706 7,845,067 0.6877 0.00%
2010-01-18 0 0.720 0.710 0.720 0.690 0.740 26,568,000 19,126,960 0.7199 0.697 0.687 0.697 0.668 0.716 27,453,600 0.6967 0.00%
2010-01-15 0 0.720 0.710 0.720 0.690 0.740 38,044,000 27,118,960 0.7128 0.697 0.687 0.697 0.668 0.716 39,312,133 0.6898 4.35%
2010-01-14 0 0.690 0.690 0.700 0.680 0.800 106,944,000 79,485,440 0.7432 0.668 0.668 0.677 0.658 0.774 110,508,800 0.7193 -4.17%
2010-01-13 0 0.720 0.710 0.720 0.690 0.750 42,796,000 30,872,200 0.7214 0.697 0.687 0.697 0.668 0.726 44,222,533 0.6981 -4.00%
2010-01-12 0 0.750 0.730 0.750 0.610 0.760 79,056,000 53,683,600 0.6791 0.726 0.706 0.726 0.590 0.735 81,691,200 0.6572 22.95%
2010-01-11 0 0.610 0.590 0.610 0.590 0.610 11,080,000 6,587,120 0.5945 0.590 0.571 0.590 0.571 0.590 11,449,333 0.5753 1.67%
2010-01-08 0 0.600 0.590 0.600 0.590 0.600 2,920,000 1,732,960 0.5935 0.581 0.571 0.581 0.571 0.581 3,017,333 0.5743 0.00%
2010-01-07 0 0.600 0.590 0.600 0.590 0.610 6,602,000 3,946,480 0.5978 0.581 0.571 0.581 0.571 0.590 6,822,067 0.5785 0.00%
2010-01-06 0 0.600 0.590 0.600 0.580 0.600 5,952,000 3,508,720 0.5895 0.581 0.571 0.581 0.561 0.581 6,150,400 0.5705 0.00%
2010-01-05 0 0.600 0.590 0.600 0.580 0.600 3,936,000 2,331,200 0.5923 0.581 0.571 0.581 0.561 0.581 4,067,200 0.5732 0.00%
2010-01-04 0 0.600 0.590 0.600 0.570 0.600 4,488,000 2,641,440 0.5886 0.581 0.571 0.581 0.552 0.581 4,637,600 0.5696 5.26%
2009-12-31 0 0.570 0.560 0.580 0.560 0.580 11,160,000 6,398,560 0.5733 0.552 0.542 0.561 0.542 0.561 11,532,000 0.5549 0.00%
2009-12-30 0 0.570 0.560 0.570 0.560 0.570 6,456,000 3,634,560 0.5630 0.552 0.542 0.552 0.542 0.552 6,671,200 0.5448 0.00%
2009-12-29 0 0.570 0.560 0.570 0.560 0.570 2,472,000 1,399,600 0.5662 0.552 0.542 0.552 0.542 0.552 2,554,400 0.5479 0.00%
2009-12-28 0 0.570 0.560 0.570 0.560 0.570 2,736,000 1,541,680 0.5635 0.552 0.542 0.552 0.542 0.552 2,827,200 0.5453 -1.72%
2009-12-24 0 0.580 0.570 0.580 0.550 0.580 4,488,000 2,518,960 0.5613 0.561 0.552 0.561 0.532 0.561 4,637,600 0.5432 3.57%
2009-12-23 0 0.560 0.550 0.560 0.540 0.570 6,064,000 3,401,440 0.5609 0.542 0.532 0.542 0.523 0.552 6,266,133 0.5428 0.00%
2009-12-22 0 0.560 0.550 0.560 0.560 0.590 14,000,000 8,021,200 0.5729 0.542 0.532 0.542 0.542 0.571 14,466,667 0.5545 -3.45%
2009-12-21 0 0.580 0.560 0.580 0.570 0.590 9,056,000 5,247,120 0.5794 0.561 0.542 0.561 0.552 0.571 9,357,867 0.5607 -3.33%
2009-12-18 0 0.600 0.580 0.600 0.570 0.630 12,968,000 7,749,520 0.5976 0.581 0.561 0.581 0.552 0.610 13,400,267 0.5783 -4.76%
2009-12-17 0 0.630 0.620 0.630 0.610 0.630 5,904,300 3,645,833 0.6175 0.610 0.600 0.610 0.590 0.610 6,101,110 0.5976 0.00%
2009-12-16 0 0.630 0.620 0.630 0.610 0.630 5,960,000 3,706,480 0.6219 0.610 0.600 0.610 0.590 0.610 6,158,667 0.6018 -1.56%
2009-12-15 0 0.640 0.630 0.640 0.620 0.640 11,416,000 7,202,480 0.6309 0.619 0.610 0.619 0.600 0.619 11,796,533 0.6106 1.59%
2009-12-14 0 0.630 0.620 0.630 0.610 0.630 8,000,000 4,956,880 0.6196 0.610 0.600 0.610 0.590 0.610 8,266,667 0.5996 0.00%
2009-12-11 0 0.630 0.620 0.630 0.620 0.630 6,328,000 3,959,680 0.6257 0.610 0.600 0.610 0.600 0.610 6,538,933 0.6056 -1.56%
2009-12-10 0 0.640 0.630 0.640 0.620 0.640 10,892,591 6,869,300 0.6306 0.619 0.610 0.619 0.600 0.619 11,255,677 0.6103 1.59%
2009-12-09 0 0.630 0.620 0.640 0.620 0.640 26,168,000 16,372,000 0.6256 0.610 0.600 0.619 0.600 0.619 27,040,267 0.6055 -1.56%
2009-12-08 0 0.640 0.630 0.640 0.620 0.640 11,920,000 7,458,000 0.6257 0.619 0.610 0.619 0.600 0.619 12,317,333 0.6055 0.00%
2009-12-07 0 0.640 0.630 0.640 0.620 0.640 9,288,000 5,872,720 0.6323 0.619 0.610 0.619 0.600 0.619 9,597,600 0.6119 0.00%
2009-12-04 0 0.640 0.630 0.640 0.620 0.650 13,008,000 8,216,640 0.6317 0.619 0.610 0.619 0.600 0.629 13,441,600 0.6113 -1.54%
2009-12-03 0 0.650 0.640 0.650 0.630 0.650 16,680,000 10,688,400 0.6408 0.629 0.619 0.629 0.610 0.629 17,236,000 0.6201 0.00%
2009-12-02 0 0.650 0.640 0.650 0.640 0.670 19,656,000 12,867,120 0.6546 0.629 0.619 0.629 0.619 0.648 20,311,200 0.6335 0.00%
2009-12-01 0 0.650 0.640 0.650 0.630 0.650 8,120,000 5,189,360 0.6391 0.629 0.619 0.629 0.610 0.629 8,390,667 0.6185 0.00%
2009-11-30 0 0.650 0.640 0.650 0.620 0.650 5,106,000 3,262,860 0.6390 0.629 0.619 0.629 0.600 0.629 5,276,200 0.6184 4.84%
2009-11-27 0 0.620 0.610 0.620 0.590 0.650 15,056,000 9,310,320 0.6184 0.600 0.590 0.600 0.571 0.629 15,557,867 0.5984 -6.06%
2009-11-26 0 0.660 0.650 0.660 0.640 0.670 6,032,000 3,941,920 0.6535 0.639 0.629 0.639 0.619 0.648 6,233,067 0.6324 -1.49%
2009-11-25 0 0.670 0.660 0.670 0.660 0.670 5,160,000 3,453,760 0.6693 0.648 0.639 0.648 0.639 0.648 5,332,000 0.6477 0.00%
2009-11-24 0 0.670 0.660 0.670 0.660 0.680 5,072,000 3,388,080 0.6680 0.648 0.639 0.648 0.639 0.658 5,241,067 0.6464 -1.47%
2009-11-23 0 0.680 0.670 0.680 0.670 0.690 7,096,000 4,791,440 0.6752 0.658 0.648 0.658 0.648 0.668 7,332,533 0.6534 0.00%
2009-11-20 0 0.680 0.670 0.680 0.660 0.690 5,672,000 3,815,760 0.6727 0.658 0.648 0.658 0.639 0.668 5,861,067 0.6510 1.49%
2009-11-19 0 0.670 0.660 0.670 0.660 0.690 8,112,000 5,392,480 0.6648 0.648 0.639 0.648 0.639 0.668 8,382,400 0.6433 -2.90%
2009-11-18 0 0.690 0.680 0.690 0.650 0.690 14,952,000 9,932,640 0.6643 0.668 0.658 0.668 0.629 0.668 15,450,400 0.6429 2.99%
2009-11-17 0 0.670 0.650 0.660 0.640 0.710 28,328,000 19,051,800 0.6725 0.648 0.629 0.639 0.619 0.687 29,272,267 0.6508 -5.63%
2009-11-16 0 0.710 0.700 0.710 0.700 0.740 21,086,000 15,015,460 0.7121 0.687 0.677 0.687 0.677 0.716 21,788,867 0.6891 -2.74%
2009-11-13 0 0.730 0.720 0.730 0.700 0.740 11,440,000 8,191,920 0.7161 0.706 0.697 0.706 0.677 0.716 11,821,333 0.6930 -1.35%
2009-11-12 0 0.740 0.720 0.740 0.700 0.740 28,592,000 20,691,920 0.7237 0.716 0.697 0.716 0.677 0.716 29,545,067 0.7004 5.71%
2009-11-11 0 0.700 0.690 0.700 0.690 0.710 5,240,000 3,658,560 0.6982 0.677 0.668 0.677 0.668 0.687 5,414,667 0.6757 0.00%
2009-11-10 0 0.700 0.690 0.700 0.690 0.740 14,368,000 10,403,520 0.7241 0.677 0.668 0.677 0.668 0.716 14,846,933 0.7007 -2.78%
2009-11-09 0 0.720 0.710 0.720 0.690 0.730 28,632,000 20,436,720 0.7138 0.697 0.687 0.697 0.668 0.706 29,586,400 0.6907 4.35%
2009-11-06 0 0.690 0.680 0.690 0.670 0.700 12,384,000 8,493,200 0.6858 0.668 0.658 0.668 0.648 0.677 12,796,800 0.6637 -1.43%
2009-11-05 0 0.700 0.690 0.700 0.690 0.710 2,496,000 1,744,000 0.6987 0.677 0.668 0.677 0.668 0.687 2,579,200 0.6762 0.00%
2009-11-04 0 0.700 0.690 0.700 0.690 0.710 5,152,000 3,603,680 0.6995 0.677 0.668 0.677 0.668 0.687 5,323,733 0.6769 1.45%
2009-11-03 0 0.690 0.680 0.690 0.690 0.730 5,864,000 4,130,880 0.7044 0.668 0.658 0.668 0.668 0.706 6,059,467 0.6817 -2.82%
2009-11-02 0 0.710 0.700 0.710 0.690 0.720 2,560,000 1,804,640 0.7049 0.687 0.677 0.687 0.668 0.697 2,645,333 0.6822 0.00%
2009-10-30 0 0.710 0.700 0.710 0.690 0.720 9,936,000 6,948,080 0.6993 0.687 0.677 0.687 0.668 0.697 10,267,200 0.6767 1.43%
2009-10-29 0 0.700 0.690 0.700 0.680 0.710 13,768,000 9,488,960 0.6892 0.677 0.668 0.677 0.658 0.687 14,226,933 0.6670 -2.78%
2009-10-28 0 0.720 0.710 0.720 0.700 0.740 12,520,000 9,016,640 0.7202 0.697 0.687 0.697 0.677 0.716 12,937,333 0.6969 -2.70%
2009-10-27 0 0.740 0.730 0.740 0.680 0.750 46,324,000 33,045,280 0.7134 0.716 0.706 0.716 0.658 0.726 47,868,133 0.6903 4.23%
2009-10-23 0 0.710 0.690 0.700 0.620 0.710 80,784,000 53,697,280 0.6647 0.687 0.668 0.677 0.600 0.687 83,476,800 0.6433 14.52%
2009-10-22 0 0.620 0.610 0.620 0.600 0.620 7,760,000 4,701,360 0.6058 0.600 0.590 0.600 0.581 0.600 8,018,667 0.5863 1.64%
2009-10-21 0 0.610 0.600 0.610 0.600 0.620 12,952,000 7,819,440 0.6037 0.590 0.581 0.590 0.581 0.600 13,383,733 0.5842 -1.61%
2009-10-20 0 0.620 0.610 0.620 0.580 0.630 15,896,000 9,618,320 0.6051 0.600 0.590 0.600 0.561 0.610 16,425,867 0.5856 1.64%
2009-10-19 0 0.610 0.600 0.610 0.590 0.620 10,548,000 6,360,560 0.6030 0.590 0.581 0.590 0.571 0.600 10,899,600 0.5836 -1.61%
2009-10-16 0 0.620 0.610 0.620 0.610 0.660 11,596,000 7,245,960 0.6249 0.600 0.590 0.600 0.590 0.639 11,982,533 0.6047 -3.12%
2009-10-15 0 0.640 0.630 0.640 0.600 0.640 21,318,000 13,269,560 0.6225 0.619 0.610 0.619 0.581 0.619 22,028,600 0.6024 3.23%
2009-10-14 0 0.620 0.610 0.620 0.600 0.620 2,048,000 1,252,400 0.6115 0.600 0.590 0.600 0.581 0.600 2,116,267 0.5918 0.00%
2009-10-13 0 0.620 0.610 0.620 0.600 0.620 14,460,000 8,810,840 0.6093 0.600 0.590 0.600 0.581 0.600 14,942,000 0.5897 0.00%
2009-10-12 0 0.620 0.610 0.620 0.600 0.630 12,080,000 7,417,120 0.6140 0.600 0.590 0.600 0.581 0.610 12,482,667 0.5942 0.00%
2009-10-09 0 0.620 0.620 0.630 0.600 0.630 10,232,000 6,301,840 0.6159 0.600 0.600 0.610 0.581 0.610 10,573,067 0.5960 -3.12%
2009-10-08 0 0.640 0.630 0.640 0.620 0.650 4,416,000 2,819,680 0.6385 0.619 0.610 0.619 0.600 0.629 4,563,200 0.6179 0.00%
2009-10-07 0 0.640 0.620 0.630 0.620 0.650 5,840,000 3,670,800 0.6286 0.619 0.600 0.610 0.600 0.629 6,034,667 0.6083 0.00%
2009-10-06 0 0.640 0.630 0.640 0.620 0.660 8,704,000 5,542,480 0.6368 0.619 0.610 0.619 0.600 0.639 8,994,133 0.6162 0.00%
2009-10-05 0 0.640 0.630 0.640 0.620 0.650 2,256,000 1,429,200 0.6335 0.619 0.610 0.619 0.600 0.629 2,331,200 0.6131 0.00%
2009-10-02 0 0.640 0.630 0.640 0.620 0.640 2,088,000 1,320,320 0.6323 0.619 0.610 0.619 0.600 0.619 2,157,600 0.6119 -1.54%
2009-09-30 0 0.650 0.650 0.660 0.610 0.660 8,880,000 5,629,280 0.6339 0.629 0.629 0.639 0.590 0.639 9,176,000 0.6135 -1.52%
2009-09-29 0 0.660 0.640 0.650 0.650 0.690 5,442,000 3,609,080 0.6632 0.639 0.619 0.629 0.629 0.668 5,623,400 0.6418 -2.94%
2009-09-28 0 0.680 0.670 0.680 0.670 0.720 24,376,000 16,952,000 0.6954 0.658 0.648 0.658 0.648 0.697 25,188,533 0.6730 -4.23%
2009-09-25 0 0.710 0.700 0.710 0.650 0.710 15,240,000 10,402,000 0.6825 0.687 0.677 0.687 0.629 0.687 15,748,000 0.6605 5.97%
2009-09-24 0 0.670 0.660 0.670 0.650 0.670 5,216,000 3,424,400 0.6565 0.648 0.639 0.648 0.629 0.648 5,389,867 0.6353 -1.47%
2009-09-23 0 0.680 0.670 0.680 0.670 0.680 5,592,000 3,791,120 0.6780 0.658 0.648 0.658 0.648 0.658 5,778,400 0.6561 0.00%
2009-09-22 0 0.680 0.670 0.680 0.660 0.680 3,060,000 2,052,880 0.6709 0.658 0.648 0.658 0.639 0.658 3,162,000 0.6492 0.00%
2009-09-21 0 0.680 0.670 0.680 0.650 0.680 11,976,000 7,928,240 0.6620 0.658 0.648 0.658 0.629 0.658 12,375,200 0.6407 3.03%
2009-09-18 0 0.660 0.660 0.670 0.650 0.700 18,368,000 12,292,320 0.6692 0.639 0.639 0.648 0.629 0.677 18,980,267 0.6476 -2.94%
2009-09-17 0 0.680 0.660 0.680 0.660 0.740 31,984,000 21,994,400 0.6877 0.658 0.639 0.658 0.639 0.716 33,050,133 0.6655 -5.56%
2009-09-16 0 0.720 0.720 0.730 0.700 0.730 19,944,000 14,215,600 0.7128 0.697 0.697 0.706 0.677 0.706 20,608,800 0.6898 1.41%
2009-09-15 0 0.710 0.710 0.720 0.700 0.740 10,600,000 7,623,040 0.7192 0.687 0.687 0.697 0.677 0.716 10,953,333 0.6960 -1.39%
2009-09-14 0 0.720 0.710 0.720 0.700 0.750 12,190,000 8,745,380 0.7174 0.697 0.687 0.697 0.677 0.726 12,596,333 0.6943 -5.26%
2009-09-11 0 0.760 0.730 0.770 0.720 0.770 23,968,000 18,097,280 0.7551 0.735 0.706 0.745 0.697 0.745 24,766,933 0.7307 1.33%
2009-09-10 0 0.750 0.740 0.750 0.710 0.750 15,496,000 11,347,680 0.7323 0.726 0.716 0.726 0.687 0.726 16,012,533 0.7087 4.17%
2009-09-09 0 0.720 0.700 0.720 0.700 0.740 9,488,000 6,794,880 0.7162 0.697 0.677 0.697 0.677 0.716 9,804,267 0.6931 -1.37%
2009-09-08 0 0.730 0.710 0.730 0.700 0.750 24,144,000 17,495,200 0.7246 0.706 0.687 0.706 0.677 0.726 24,948,800 0.7012 4.29%
2009-09-07 0 0.700 0.690 0.700 0.680 0.710 16,344,000 11,214,160 0.6861 0.677 0.668 0.677 0.658 0.687 16,888,800 0.6640 0.00%
2009-09-04 0 0.700 0.680 0.690 0.670 0.700 119,992,000 81,629,840 0.6803 0.677 0.658 0.668 0.648 0.677 123,991,733 0.6583 2.94%
2009-09-03 0 0.680 0.670 0.680 0.660 0.700 10,896,000 7,462,320 0.6849 0.658 0.648 0.658 0.639 0.677 11,259,200 0.6628 3.03%
2009-09-02 0 0.660 0.650 0.660 0.650 0.660 3,884,000 2,532,400 0.6520 0.639 0.629 0.639 0.629 0.639 4,013,467 0.6310 -1.49%
2009-09-01 0 0.670 0.650 0.670 0.640 0.680 10,216,000 6,756,000 0.6613 0.648 0.629 0.648 0.619 0.658 10,556,533 0.6400 3.08%
2009-08-31 0 0.650 0.630 0.650 0.590 0.690 17,248,000 10,965,840 0.6358 0.629 0.610 0.629 0.571 0.668 17,822,933 0.6153 -8.45%
2009-08-28 0 0.710 0.700 0.710 0.690 0.750 119,536,000 83,960,800 0.7024 0.687 0.677 0.687 0.668 0.726 123,520,533 0.6797 -5.33%
2009-08-27 1 - - - - - 0 0 - 0.726 - - - - 0 - 0.00%
2009-08-26 0 0.750 0.740 0.750 0.730 0.770 14,800,000 11,017,280 0.7444 0.726 0.716 0.726 0.706 0.745 15,293,333 0.7204 -2.60%
2009-08-25 0 0.770 0.770 0.780 0.720 0.780 35,004,350 26,163,576 0.7474 0.745 0.745 0.755 0.697 0.755 36,171,162 0.7233 2.67%
2009-08-24 0 0.750 0.740 0.750 0.740 0.780 8,632,000 6,561,440 0.7601 0.726 0.716 0.726 0.716 0.755 8,919,733 0.7356 0.00%
2009-08-21 0 0.750 0.740 0.750 0.740 0.820 39,968,000 30,900,880 0.7731 0.726 0.716 0.726 0.716 0.794 41,300,267 0.7482 -5.06%
2009-08-20 0 0.790 0.790 0.800 0.680 0.800 42,200,000 31,487,440 0.7461 0.765 0.765 0.774 0.658 0.774 43,606,667 0.7221 12.86%
2009-08-19 0 0.700 0.680 0.690 0.680 0.700 4,084,000 2,823,280 0.6913 0.677 0.658 0.668 0.658 0.677 4,220,133 0.6690 0.00%
2009-08-18 0 0.700 0.680 0.700 0.660 0.700 4,448,000 3,028,480 0.6809 0.677 0.658 0.677 0.639 0.677 4,596,267 0.6589 -1.41%
2009-08-17 0 0.710 0.700 0.710 0.680 0.710 8,448,000 5,829,920 0.6901 0.687 0.677 0.687 0.658 0.687 8,729,600 0.6678 0.00%
2009-08-14 0 0.710 0.690 0.710 0.680 0.730 13,908,000 9,783,800 0.7035 0.687 0.668 0.687 0.658 0.706 14,371,600 0.6808 -2.74%
2009-08-13 0 0.730 0.720 0.730 0.720 0.750 5,216,000 3,788,480 0.7263 0.706 0.697 0.706 0.697 0.726 5,389,867 0.7029 -1.35%
2009-08-12 0 0.740 0.730 0.740 0.720 0.760 7,872,000 5,755,200 0.7311 0.716 0.706 0.716 0.697 0.735 8,134,400 0.7075 -2.63%
2009-08-11 0 0.760 0.750 0.770 0.750 0.770 11,572,000 8,787,560 0.7594 0.735 0.726 0.745 0.726 0.745 11,957,733 0.7349 0.00%
2009-08-10 0 0.760 0.750 0.770 0.720 0.800 40,514,000 30,726,260 0.7584 0.735 0.726 0.745 0.697 0.774 41,864,467 0.7339 7.04%
2009-08-07 0 0.710 0.700 0.710 0.660 0.720 18,928,000 12,937,520 0.6835 0.687 0.677 0.687 0.639 0.697 19,558,933 0.6615 0.00%
2009-08-06 0 0.710 0.700 0.710 0.680 0.710 6,512,000 4,573,600 0.7023 0.687 0.677 0.687 0.658 0.687 6,729,067 0.6797 1.43%
2009-08-05 0 0.700 0.690 0.700 0.690 0.730 10,544,000 7,406,080 0.7024 0.677 0.668 0.677 0.668 0.706 10,895,467 0.6797 -4.11%
2009-08-04 0 0.730 0.720 0.730 0.710 0.740 13,168,000 9,496,240 0.7212 0.706 0.697 0.706 0.687 0.716 13,606,933 0.6979 -1.35%
2009-08-03 0 0.740 0.730 0.750 0.730 0.770 24,712,000 18,462,640 0.7471 0.716 0.706 0.726 0.706 0.745 25,535,733 0.7230 -1.33%
2009-07-31 0 0.750 0.740 0.750 0.750 0.780 12,040,000 9,111,760 0.7568 0.726 0.716 0.726 0.726 0.755 12,441,333 0.7324 -1.32%
2009-07-30 0 0.760 0.750 0.760 0.750 0.790 32,356,000 24,956,000 0.7713 0.735 0.726 0.735 0.726 0.765 33,434,533 0.7464 1.33%
2009-07-29 0 0.750 0.740 0.750 0.710 0.790 26,088,000 19,546,240 0.7492 0.726 0.716 0.726 0.687 0.765 26,957,600 0.7251 -3.85%
2009-07-28 0 0.780 0.770 0.780 0.720 0.800 39,228,000 30,338,680 0.7734 0.755 0.745 0.755 0.697 0.774 40,535,600 0.7484 6.85%
2009-07-27 0 0.730 0.720 0.730 0.690 0.750 29,480,000 21,309,840 0.7229 0.706 0.697 0.706 0.668 0.726 30,462,667 0.6995 1.39%
2009-07-24 0 0.720 0.720 0.730 0.630 0.740 187,546,000 121,449,620 0.6476 0.697 0.697 0.706 0.610 0.716 193,797,533 0.6267 16.13%
2009-07-23 0 0.620 0.610 0.620 0.620 0.660 14,248,000 9,162,560 0.6431 0.600 0.590 0.600 0.600 0.639 14,722,933 0.6223 -4.62%
2009-07-22 0 0.650 0.640 0.650 0.610 0.650 27,552,000 17,543,120 0.6367 0.629 0.619 0.629 0.590 0.629 28,470,400 0.6162 6.56%
2009-07-21 0 0.610 0.600 0.610 0.590 0.620 9,680,000 5,840,080 0.6033 0.590 0.581 0.590 0.571 0.600 10,002,667 0.5839 1.67%
2009-07-20 0 0.600 0.590 0.600 0.590 0.630 13,664,000 8,275,440 0.6056 0.581 0.571 0.581 0.571 0.610 14,119,467 0.5861 -4.76%
2009-07-17 0 0.630 0.620 0.630 0.610 0.650 24,768,000 15,791,360 0.6376 0.610 0.600 0.610 0.590 0.629 25,593,600 0.6170 3.28%
2009-07-16 0 0.610 0.600 0.610 0.580 0.620 20,064,000 12,023,440 0.5993 0.590 0.581 0.590 0.561 0.600 20,732,800 0.5799 0.00%
2009-07-15 0 0.610 0.600 0.610 0.590 0.620 20,696,000 12,448,720 0.6015 0.590 0.581 0.590 0.571 0.600 21,385,867 0.5821 0.00%
2009-07-14 0 0.610 0.600 0.610 0.580 0.610 13,160,000 7,841,680 0.5959 0.590 0.581 0.590 0.561 0.590 13,598,667 0.5767 1.67%
2009-07-13 0 0.600 0.590 0.600 0.590 0.610 3,144,000 1,882,960 0.5989 0.581 0.571 0.581 0.571 0.590 3,248,800 0.5796 -3.23%
2009-07-10 0 0.620 0.600 0.620 0.600 0.620 2,824,000 1,726,560 0.6114 0.600 0.581 0.600 0.581 0.600 2,918,133 0.5917 0.00%
2009-07-09 0 0.620 0.610 0.620 0.610 0.650 3,528,000 2,198,880 0.6233 0.600 0.590 0.600 0.590 0.629 3,645,600 0.6032 -3.12%
2009-07-08 0 0.640 0.630 0.640 0.590 0.640 6,896,000 4,242,320 0.6152 0.619 0.610 0.619 0.571 0.619 7,125,867 0.5953 4.92%
2009-07-07 0 0.610 0.600 0.610 0.590 0.620 4,696,000 2,833,280 0.6033 0.590 0.581 0.590 0.571 0.600 4,852,533 0.5839 0.00%
2009-07-06 0 0.610 0.600 0.610 0.590 0.620 3,704,000 2,230,240 0.6021 0.590 0.581 0.590 0.571 0.600 3,827,467 0.5827 -1.61%
2009-07-03 0 0.620 0.610 0.620 0.590 0.650 13,688,000 8,200,000 0.5991 0.600 0.590 0.600 0.571 0.629 14,144,267 0.5797 -4.62%
2009-07-02 0 0.650 0.640 0.650 0.620 0.670 3,024,000 1,930,880 0.6385 0.629 0.619 0.629 0.600 0.648 3,124,800 0.6179 0.00%
2009-06-30 0 0.650 0.640 0.650 0.640 0.680 18,462,000 11,981,660 0.6490 0.629 0.619 0.629 0.619 0.658 19,077,400 0.6281 -4.41%
2009-06-29 0 0.680 0.670 0.680 0.620 0.680 11,096,000 7,283,280 0.6564 0.658 0.648 0.658 0.600 0.658 11,465,867 0.6352 4.62%
2009-06-26 0 0.650 0.640 0.650 0.620 0.650 9,272,000 5,909,680 0.6374 0.629 0.619 0.629 0.600 0.629 9,581,067 0.6168 1.56%
2009-06-25 0 0.640 0.630 0.640 0.620 0.660 21,328,000 13,213,200 0.6195 0.619 0.610 0.619 0.600 0.639 22,038,933 0.5995 8.47%
2009-06-24 0 0.590 0.580 0.600 0.580 0.630 8,148,000 4,819,920 0.5915 0.571 0.561 0.581 0.561 0.610 8,419,600 0.5725 -4.84%
2009-06-23 0 0.620 0.600 0.620 0.590 0.620 3,696,000 2,227,120 0.6026 0.600 0.581 0.600 0.571 0.600 3,819,200 0.5831 0.00%
2009-06-22 0 0.620 0.610 0.620 0.600 0.640 20,832,000 12,750,960 0.6121 0.600 0.590 0.600 0.581 0.619 21,526,400 0.5923 -1.59%
2009-06-19 0 0.630 0.610 0.630 0.590 0.630 13,520,000 8,274,240 0.6120 0.610 0.590 0.610 0.571 0.610 13,970,667 0.5923 1.61%
2009-06-18 0 0.620 0.610 0.620 0.600 0.670 9,224,000 5,822,480 0.6312 0.600 0.590 0.600 0.581 0.648 9,531,467 0.6109 -4.62%
2009-06-17 0 0.650 0.640 0.660 0.640 0.670 7,464,000 4,873,600 0.6529 0.629 0.619 0.639 0.619 0.648 7,712,800 0.6319 -2.99%
2009-06-16 0 0.670 0.650 0.660 0.640 0.690 17,424,000 11,455,120 0.6574 0.648 0.629 0.639 0.619 0.668 18,004,800 0.6362 -5.63%
2009-06-15 0 0.710 0.700 0.710 0.690 0.730 9,672,000 6,804,240 0.7035 0.687 0.677 0.687 0.668 0.706 9,994,400 0.6808 -2.74%
2009-06-12 0 0.730 0.720 0.730 0.710 0.750 9,792,000 7,105,120 0.7256 0.706 0.697 0.706 0.687 0.726 10,118,400 0.7022 -1.35%
2009-06-11 0 0.740 0.730 0.740 0.720 0.750 9,536,000 6,982,960 0.7323 0.716 0.706 0.716 0.697 0.726 9,853,867 0.7087 0.00%
2009-06-10 0 0.740 0.740 0.760 0.730 0.770 18,160,000 13,418,640 0.7389 0.716 0.716 0.735 0.706 0.745 18,765,333 0.7151 -2.63%
2009-06-09 0 0.760 0.750 0.760 0.710 0.790 26,664,000 19,906,160 0.7466 0.735 0.726 0.735 0.687 0.765 27,552,800 0.7225 -1.30%
2009-06-08 0 0.770 0.760 0.770 0.750 0.800 20,520,000 15,944,880 0.7770 0.745 0.735 0.745 0.726 0.774 21,204,000 0.7520 -2.53%
2009-06-05 0 0.790 0.780 0.790 0.770 0.840 107,393,647 85,663,645 0.7977 0.765 0.755 0.765 0.745 0.813 110,973,435 0.7719 1.28%
2009-06-04 0 0.780 0.770 0.780 0.710 0.800 135,088,000 101,112,160 0.7485 0.755 0.745 0.755 0.687 0.774 139,590,933 0.7243 11.43%
2009-06-03 0 0.700 0.690 0.700 0.670 0.720 20,492,000 14,115,400 0.6888 0.677 0.668 0.677 0.648 0.697 21,175,067 0.6666 -1.41%
2009-06-02 0 0.710 0.700 0.710 0.690 0.730 27,896,000 19,745,280 0.7078 0.687 0.677 0.687 0.668 0.706 28,825,867 0.6850 -1.39%
2009-06-01 0 0.720 0.710 0.720 0.700 0.740 30,280,000 21,783,920 0.7194 0.697 0.687 0.697 0.677 0.716 31,289,333 0.6962 1.41%
2009-05-29 0 0.710 0.700 0.710 0.690 0.790 83,660,000 61,879,040 0.7396 0.687 0.677 0.687 0.668 0.765 86,448,667 0.7158 1.43%
2009-05-27 0 0.700 0.690 0.700 0.580 0.720 156,040,000 102,290,480 0.6555 0.677 0.668 0.677 0.561 0.697 161,241,333 0.6344 20.69%
2009-05-26 0 0.580 0.570 0.580 0.570 0.600 15,376,000 8,891,600 0.5783 0.561 0.552 0.561 0.552 0.581 15,888,533 0.5596 -1.69%
2009-05-25 0 0.590 0.580 0.590 0.560 0.630 49,704,000 29,818,720 0.5999 0.571 0.561 0.571 0.542 0.610 51,360,800 0.5806 5.36%
2009-05-22 0 0.560 0.550 0.560 0.540 0.600 18,552,000 10,596,880 0.5712 0.542 0.532 0.542 0.523 0.581 19,170,400 0.5528 -3.45%
2009-05-21 0 0.580 0.570 0.580 0.570 0.610 19,824,000 11,632,240 0.5868 0.561 0.552 0.561 0.552 0.590 20,484,800 0.5678 -4.92%
2009-05-20 0 0.610 0.600 0.610 0.580 0.630 34,493,647 20,754,226 0.6017 0.590 0.581 0.590 0.561 0.610 35,643,435 0.5823 3.39%
2009-05-19 0 0.590 0.580 0.590 0.540 0.610 67,504,000 39,376,800 0.5833 0.571 0.561 0.571 0.523 0.590 69,754,133 0.5645 9.26%
2009-05-18 0 0.540 0.530 0.540 0.520 0.550 11,696,000 6,243,040 0.5338 0.523 0.513 0.523 0.503 0.532 12,085,867 0.5166 0.00%
2009-05-15 0 0.540 0.530 0.540 0.530 0.550 13,512,000 7,269,680 0.5380 0.523 0.513 0.523 0.513 0.532 13,962,400 0.5207 1.89%
2009-05-14 0 0.530 0.520 0.530 0.520 0.560 11,484,000 6,125,760 0.5334 0.513 0.503 0.513 0.503 0.542 11,866,800 0.5162 -7.02%
2009-05-13 0 0.570 0.560 0.570 0.560 0.590 28,496,000 16,444,560 0.5771 0.552 0.542 0.552 0.542 0.571 29,445,867 0.5585 0.00%
2009-05-12 0 0.570 0.560 0.580 0.560 0.580 11,064,000 6,277,440 0.5674 0.552 0.542 0.561 0.542 0.561 11,432,800 0.5491 1.79%
2009-05-11 0 0.560 0.560 0.570 0.550 0.610 12,784,000 7,471,680 0.5845 0.542 0.542 0.552 0.532 0.590 13,210,133 0.5656 -5.08%
2009-05-08 0 0.590 0.590 0.600 0.570 0.610 11,140,000 6,515,560 0.5849 0.571 0.571 0.581 0.552 0.590 11,511,333 0.5660 -1.67%
2009-05-07 0 0.600 0.580 0.600 0.580 0.640 14,248,000 8,699,920 0.6106 0.581 0.561 0.581 0.561 0.619 14,722,933 0.5909 -6.25%
2009-05-06 0 0.640 0.620 0.630 0.580 0.650 15,816,000 9,721,920 0.6147 0.619 0.600 0.610 0.561 0.629 16,343,200 0.5949 6.67%
2009-05-05 0 0.600 0.590 0.600 0.560 0.600 9,016,000 5,220,320 0.5790 0.581 0.571 0.581 0.542 0.581 9,316,533 0.5603 3.45%
2009-05-04 0 0.580 0.570 0.590 0.560 0.590 8,298,000 4,748,820 0.5723 0.561 0.552 0.571 0.542 0.571 8,574,600 0.5538 3.57%
2009-04-30 0 0.560 0.560 0.570 0.520 0.570 10,320,000 5,564,640 0.5392 0.542 0.542 0.552 0.503 0.552 10,664,000 0.5218 9.80%
2009-04-29 0 0.510 0.500 0.510 0.490 0.520 9,256,000 4,657,840 0.5032 0.494 0.484 0.494 0.474 0.503 9,564,533 0.4870 3.03%
2009-04-28 0 0.495 0.490 0.495 0.470 0.570 25,720,000 12,853,040 0.4997 0.479 0.474 0.479 0.455 0.552 26,577,333 0.4836 -11.61%
2009-04-27 0 0.560 0.550 0.560 0.550 0.620 23,128,000 13,096,240 0.5663 0.542 0.532 0.542 0.532 0.600 23,898,933 0.5480 -12.50%
2009-04-24 0 0.640 0.640 0.650 0.600 0.650 32,072,000 20,210,240 0.6302 0.619 0.619 0.629 0.581 0.629 33,141,067 0.6098 6.67%
2009-04-23 0 0.600 0.590 0.600 0.530 0.600 16,168,000 9,274,640 0.5736 0.581 0.571 0.581 0.513 0.581 16,706,933 0.5551 9.09%
2009-04-22 0 0.550 0.540 0.550 0.540 0.580 25,280,000 14,308,720 0.5660 0.532 0.523 0.532 0.523 0.561 26,122,667 0.5478 0.00%
2009-04-21 0 0.550 0.550 0.560 0.490 0.560 26,704,000 14,244,280 0.5334 0.532 0.532 0.542 0.474 0.542 27,594,133 0.5162 10.00%
2009-04-20 0 0.500 0.495 0.500 0.480 0.510 8,320,000 4,146,040 0.4983 0.484 0.479 0.484 0.465 0.494 8,597,333 0.4822 4.17%
2009-04-17 0 0.480 0.465 0.480 0.470 0.495 3,896,000 1,871,040 0.4802 0.465 0.450 0.465 0.455 0.479 4,025,867 0.4648 -2.04%
2009-04-16 0 0.490 0.485 0.490 0.480 0.500 2,808,000 1,370,640 0.4881 0.474 0.469 0.474 0.465 0.484 2,901,600 0.4724 0.00%
2009-04-15 0 0.490 0.485 0.490 0.480 0.500 5,976,000 2,918,640 0.4884 0.474 0.469 0.474 0.465 0.484 6,175,200 0.4726 -3.92%
2009-04-14 0 0.510 0.500 0.510 0.490 0.530 5,600,000 2,805,960 0.5011 0.494 0.484 0.494 0.474 0.513 5,786,667 0.4849 -1.92%
2009-04-09 0 0.520 0.510 0.520 0.510 0.540 6,520,000 3,398,880 0.5213 0.503 0.494 0.503 0.494 0.523 6,737,333 0.5045 0.00%
2009-04-08 0 0.520 0.510 0.520 0.490 0.520 10,483,765 5,338,207 0.5092 0.503 0.494 0.503 0.474 0.503 10,833,224 0.4928 -1.89%
2009-04-07 0 0.530 0.530 0.540 0.495 0.550 19,464,000 10,263,800 0.5273 0.513 0.513 0.523 0.479 0.532 20,112,800 0.5103 6.00%
2009-04-06 0 0.500 0.495 0.510 0.475 0.510 15,080,000 7,504,200 0.4976 0.484 0.479 0.494 0.460 0.494 15,582,667 0.4816 4.17%
2009-04-03 0 0.480 0.465 0.480 0.465 0.490 5,400,000 2,583,120 0.4784 0.465 0.450 0.465 0.450 0.474 5,580,000 0.4629 1.05%
2009-04-02 0 0.475 0.470 0.475 0.460 0.480 8,856,000 4,167,320 0.4706 0.460 0.455 0.460 0.445 0.465 9,151,200 0.4554 2.15%
2009-04-01 0 0.465 0.470 0.475 0.445 0.495 32,216,000 15,057,520 0.4674 0.450 0.455 0.460 0.431 0.479 33,289,867 0.4523 2.20%
2009-03-31 0 0.455 0.450 0.455 0.400 0.455 22,932,000 10,016,220 0.4368 0.440 0.435 0.440 0.387 0.440 23,696,400 0.4227 10.98%
2009-03-30 0 0.410 0.410 0.415 0.385 0.420 24,132,000 9,764,280 0.4046 0.397 0.397 0.402 0.373 0.406 24,936,400 0.3916 5.13%
2009-03-27 0 0.390 0.385 0.390 0.360 0.400 10,408,000 3,986,560 0.3830 0.377 0.373 0.377 0.348 0.387 10,754,933 0.3707 5.41%
2009-03-26 0 0.370 0.360 0.370 0.360 0.375 10,392,000 3,829,720 0.3685 0.358 0.348 0.358 0.348 0.363 10,738,400 0.3566 2.78%
2009-03-25 0 0.360 0.355 0.360 0.330 0.370 11,808,000 4,174,720 0.3536 0.348 0.344 0.348 0.319 0.358 12,201,600 0.3421 7.46%
2009-03-24 0 0.335 0.330 0.335 0.330 0.340 2,136,000 711,080 0.3329 0.324 0.319 0.324 0.319 0.329 2,207,200 0.3222 -1.47%
2009-03-23 0 0.340 0.335 0.345 0.330 0.345 1,176,000 397,160 0.3377 0.329 0.324 0.334 0.319 0.334 1,215,200 0.3268 3.03%
2009-03-20 0 0.330 0.320 0.330 0.325 0.335 1,792,000 587,680 0.3279 0.319 0.310 0.319 0.315 0.324 1,851,733 0.3174 -2.94%
2009-03-19 0 0.340 0.335 0.340 0.335 0.350 2,344,000 800,560 0.3415 0.329 0.324 0.329 0.324 0.339 2,422,133 0.3305 -4.23%
2009-03-18 0 0.355 0.350 0.355 0.350 0.360 1,336,000 471,520 0.3529 0.344 0.339 0.344 0.339 0.348 1,380,533 0.3415 0.00%
2009-03-17 0 0.355 0.355 0.360 0.350 0.370 9,544,000 3,396,760 0.3559 0.344 0.344 0.348 0.339 0.358 9,862,133 0.3444 1.43%
2009-03-16 0 0.350 0.345 0.350 0.345 0.355 4,904,000 1,731,200 0.3530 0.339 0.334 0.339 0.334 0.344 5,067,467 0.3416 0.00%
2009-03-13 0 0.350 0.345 0.350 0.345 0.385 13,896,000 5,050,680 0.3635 0.339 0.334 0.339 0.334 0.373 14,359,200 0.3517 -2.78%
2009-03-12 0 0.360 0.355 0.360 0.340 0.365 8,144,000 2,885,360 0.3543 0.348 0.344 0.348 0.329 0.353 8,415,467 0.3429 5.88%
2009-03-11 0 0.340 0.335 0.345 0.315 0.355 10,168,000 3,447,320 0.3390 0.329 0.324 0.334 0.305 0.344 10,506,933 0.3281 9.68%
2009-03-10 0 0.310 0.310 0.315 0.300 0.315 2,088,000 645,520 0.3092 0.300 0.300 0.305 0.290 0.305 2,157,600 0.2992 1.64%
2009-03-09 0 0.305 0.295 0.305 0.285 0.305 6,488,000 1,926,560 0.2969 0.295 0.285 0.295 0.276 0.295 6,704,267 0.2874 8.93%
2009-03-06 0 0.280 0.280 0.285 0.275 0.295 2,228,000 633,160 0.2842 0.271 0.271 0.276 0.266 0.285 2,302,267 0.2750 -8.20%
2009-03-05 0 0.305 0.300 0.305 0.300 0.330 4,520,000 1,417,560 0.3136 0.295 0.290 0.295 0.290 0.319 4,670,667 0.3035 -4.69%
2009-03-04 0 0.320 0.315 0.320 0.310 0.325 4,186,000 1,321,460 0.3157 0.310 0.305 0.310 0.300 0.315 4,325,533 0.3055 0.00%
2009-03-03 0 0.320 0.315 0.320 0.315 0.325 2,120,000 677,800 0.3197 0.310 0.305 0.310 0.305 0.315 2,190,667 0.3094 1.59%
2009-03-02 0 0.315 0.315 0.325 0.310 0.335 2,264,000 723,960 0.3198 0.305 0.305 0.315 0.300 0.324 2,339,467 0.3095 -8.70%
2009-02-27 0 0.345 0.335 0.345 0.330 0.345 2,688,000 909,000 0.3382 0.334 0.324 0.334 0.319 0.334 2,777,600 0.3273 1.47%
2009-02-26 0 0.340 0.335 0.340 0.335 0.350 1,136,000 387,000 0.3407 0.329 0.324 0.329 0.324 0.339 1,173,867 0.3297 -1.45%
2009-02-25 0 0.345 0.340 0.345 0.345 0.370 4,128,000 1,461,320 0.3540 0.334 0.329 0.334 0.334 0.358 4,265,600 0.3426 -2.82%
2009-02-24 0 0.355 0.350 0.355 0.350 0.365 2,384,000 842,160 0.3533 0.344 0.339 0.344 0.339 0.353 2,463,467 0.3419 -4.05%
2009-02-23 0 0.370 0.370 0.375 0.360 0.380 3,520,000 1,292,760 0.3673 0.358 0.358 0.363 0.348 0.368 3,637,333 0.3554 1.37%
2009-02-20 0 0.365 0.360 0.365 0.335 0.370 4,754,000 1,682,810 0.3540 0.353 0.348 0.353 0.324 0.358 4,912,467 0.3426 2.82%
2009-02-19 0 0.355 0.350 0.355 0.345 0.355 2,174,000 762,510 0.3507 0.344 0.339 0.344 0.334 0.344 2,246,467 0.3394 0.00%
2009-02-18 0 0.355 0.355 0.360 0.340 0.360 6,968,000 2,443,240 0.3506 0.344 0.344 0.348 0.329 0.348 7,200,267 0.3393 4.41%
2009-02-17 0 0.340 0.340 0.345 0.340 0.360 5,056,000 1,751,720 0.3465 0.329 0.329 0.334 0.329 0.348 5,224,533 0.3353 -5.56%
2009-02-16 0 0.360 0.355 0.360 0.335 0.400 21,336,000 7,505,440 0.3518 0.348 0.344 0.348 0.324 0.387 22,047,200 0.3404 -10.00%
2009-02-13 0 0.400 0.395 0.400 0.380 0.415 33,592,000 13,523,600 0.4026 0.387 0.382 0.387 0.368 0.402 34,711,733 0.3896 3.90%
2009-02-12 0 0.385 0.385 0.390 0.350 0.390 34,152,000 12,567,920 0.3680 0.373 0.373 0.377 0.339 0.377 35,290,400 0.3561 10.00%
2009-02-11 0 0.350 0.345 0.350 0.340 0.355 2,800,000 968,320 0.3458 0.339 0.334 0.339 0.329 0.344 2,893,333 0.3347 -2.78%
2009-02-10 0 0.360 0.355 0.360 0.345 0.380 11,812,000 4,287,400 0.3630 0.348 0.344 0.348 0.334 0.368 12,205,733 0.3513 2.86%
2009-02-09 0 0.350 0.350 0.355 0.325 0.350 9,344,000 3,181,320 0.3405 0.339 0.339 0.344 0.315 0.339 9,655,467 0.3295 4.48%
2009-02-06 0 0.335 0.330 0.340 0.320 0.340 6,456,000 2,122,040 0.3287 0.324 0.319 0.329 0.310 0.329 6,671,200 0.3181 0.00%
2009-02-05 0 0.335 0.330 0.335 0.325 0.365 11,320,000 3,900,160 0.3445 0.324 0.319 0.324 0.315 0.353 11,697,333 0.3334 1.52%
2009-02-04 0 0.330 0.325 0.330 0.270 0.330 10,856,000 3,296,360 0.3036 0.319 0.315 0.319 0.261 0.319 11,217,867 0.2938 22.22%
2009-02-03 0 0.270 0.265 0.270 0.255 0.270 1,512,000 396,720 0.2624 0.261 0.256 0.261 0.247 0.261 1,562,400 0.2539 8.00%
2009-02-02 0 0.250 0.250 0.255 0.243 0.245 224,000 54,928 0.2452 0.242 0.242 0.247 0.235 0.237 231,467 0.2373 -1.96%
2009-01-30 0 0.255 0.242 0.255 0.221 0.255 832,000 202,776 0.2437 0.247 0.234 0.247 0.214 0.247 859,733 0.2359 0.00%
2009-01-29 0 0.255 0.235 0.250 0.233 0.260 1,016,000 244,808 0.2410 0.247 0.227 0.242 0.225 0.252 1,049,867 0.2332 2.00%
2009-01-23 0 0.250 0.240 0.250 0.230 0.265 1,080,000 265,016 0.2454 0.242 0.232 0.242 0.223 0.256 1,116,000 0.2375 -5.66%
2009-01-22 0 0.265 0.255 0.265 0.260 0.270 784,000 204,960 0.2614 0.256 0.247 0.256 0.252 0.261 810,133 0.2530 -7.02%
2009-01-21 0 0.285 0.255 0.285 0.250 0.285 488,000 124,360 0.2548 0.276 0.247 0.276 0.242 0.276 504,267 0.2466 0.00%
2009-01-20 0 0.285 0.270 0.285 0.270 0.285 560,000 152,680 0.2726 0.276 0.261 0.276 0.261 0.276 578,667 0.2638 -3.39%
2009-01-19 0 0.295 0.270 0.295 0.275 0.300 1,200,000 339,520 0.2829 0.285 0.261 0.285 0.266 0.290 1,240,000 0.2738 -1.67%
2009-01-16 0 0.300 0.290 0.300 0.290 0.325 4,672,000 1,414,160 0.3027 0.290 0.281 0.290 0.281 0.315 4,827,733 0.2929 1.69%
2009-01-15 0 0.295 0.285 0.295 0.275 0.295 936,000 262,760 0.2807 0.285 0.276 0.285 0.266 0.285 967,200 0.2717 0.00%
2009-01-14 0 0.295 0.280 0.295 0.280 0.300 1,384,000 402,440 0.2908 0.285 0.271 0.285 0.271 0.290 1,430,133 0.2814 -1.67%
2009-01-13 0 0.300 0.285 0.300 0.285 0.305 3,008,000 888,400 0.2953 0.290 0.276 0.290 0.276 0.295 3,108,267 0.2858 0.00%
2009-01-12 0 0.300 0.290 0.305 0.290 0.305 2,328,000 686,280 0.2948 0.290 0.281 0.295 0.281 0.295 2,405,600 0.2853 -4.76%
2009-01-09 0 0.315 0.300 0.315 0.300 0.320 856,000 264,240 0.3087 0.305 0.290 0.305 0.290 0.310 884,533 0.2987 -3.08%
2009-01-08 0 0.325 0.320 0.325 0.310 0.325 1,320,000 417,640 0.3164 0.315 0.310 0.315 0.300 0.315 1,364,000 0.3062 -4.41%
2009-01-07 0 0.340 0.330 0.340 0.330 0.365 16,216,000 5,665,200 0.3494 0.329 0.319 0.329 0.319 0.353 16,756,533 0.3381 -4.23%
2009-01-06 0 0.355 0.345 0.355 0.330 0.370 9,516,000 3,369,040 0.3540 0.344 0.334 0.344 0.319 0.358 9,833,200 0.3426 7.58%
2009-01-05 0 0.330 0.320 0.330 0.305 0.335 2,680,000 857,720 0.3200 0.319 0.310 0.319 0.295 0.324 2,769,333 0.3097 1.54%
2009-01-02 0 0.325 0.325 0.330 0.320 0.340 3,992,000 1,318,600 0.3303 0.315 0.315 0.319 0.310 0.329 4,125,067 0.3197 1.56%
2008-12-31 0 0.320 0.315 0.320 0.290 0.345 4,952,000 1,606,360 0.3244 0.310 0.305 0.310 0.281 0.334 5,117,067 0.3139 4.92%
2008-12-30 0 0.305 0.300 0.305 0.290 0.315 1,152,000 348,640 0.3026 0.295 0.290 0.295 0.281 0.305 1,190,400 0.2929 0.00%
2008-12-29 0 0.305 0.300 0.305 0.300 0.315 544,000 167,320 0.3076 0.295 0.290 0.295 0.290 0.305 562,133 0.2977 1.67%
2008-12-24 0 0.300 0.285 0.300 0.275 0.300 488,000 143,360 0.2938 0.290 0.276 0.290 0.266 0.290 504,267 0.2843 0.00%
2008-12-23 0 0.300 0.295 0.310 0.295 0.310 1,168,000 351,680 0.3011 0.290 0.285 0.300 0.285 0.300 1,206,933 0.2914 -9.09%
2008-12-22 0 0.330 0.310 0.330 0.310 0.345 2,081,500 664,375 0.3192 0.319 0.300 0.319 0.300 0.334 2,150,883 0.3089 -4.35%
2008-12-19 0 0.345 0.335 0.345 0.330 0.355 4,972,000 1,701,620 0.3422 0.334 0.324 0.334 0.319 0.344 5,137,733 0.3312 -1.43%
2008-12-18 0 0.350 0.350 0.355 0.330 0.375 6,008,000 2,097,760 0.3492 0.339 0.339 0.344 0.319 0.363 6,208,267 0.3379 -4.11%
2008-12-17 0 0.365 0.360 0.365 0.355 0.390 11,376,000 4,177,000 0.3672 0.353 0.348 0.353 0.344 0.377 11,755,200 0.3553 0.00%
2008-12-16 0 0.365 0.365 0.370 0.350 0.400 32,192,000 11,743,160 0.3648 0.353 0.353 0.358 0.339 0.387 33,265,067 0.3530 2.82%
2008-12-15 0 0.355 0.355 0.360 0.300 0.375 22,432,000 7,850,240 0.3500 0.344 0.344 0.348 0.290 0.363 23,179,733 0.3387 22.41%
2008-12-12 0 0.290 0.290 0.300 0.270 0.300 8,144,000 2,336,360 0.2869 0.281 0.281 0.290 0.261 0.290 8,415,467 0.2776 0.00%
2008-12-11 0 0.290 0.280 0.290 0.280 0.315 7,660,000 2,242,440 0.2927 0.281 0.271 0.281 0.271 0.305 7,915,333 0.2833 3.57%
2008-12-10 0 0.280 0.280 0.285 0.275 0.295 6,113,000 1,740,610 0.2847 0.271 0.271 0.276 0.266 0.285 6,316,767 0.2756 -1.75%
2008-12-09 0 0.285 0.255 0.285 0.249 0.300 7,496,000 2,029,744 0.2708 0.276 0.247 0.276 0.241 0.290 7,745,867 0.2620 -1.72%
2008-12-08 0 0.290 0.290 0.295 0.243 0.320 16,540,000 4,882,128 0.2952 0.281 0.281 0.285 0.235 0.310 17,091,333 0.2856 19.34%
2008-12-05 0 0.243 0.231 0.243 0.200 0.245 6,792,000 1,587,424 0.2337 0.235 0.224 0.235 0.194 0.237 7,018,400 0.2262 10.96%
2008-12-04 0 0.219 0.219 0.220 0.200 0.250 7,080,000 1,579,064 0.2230 0.212 0.212 0.213 0.194 0.242 7,316,000 0.2158 9.50%
2008-12-03 0 0.200 0.172 0.200 0.150 0.200 1,280,000 216,552 0.1692 0.194 0.166 0.194 0.145 0.194 1,322,667 0.1637 34.23%
2008-12-02 0 0.149 0.131 0.149 0.152 0.160 136,000 21,248 0.1562 0.144 0.127 0.144 0.147 0.155 140,533 0.1512 -9.15%
2008-12-01 0 0.164 0.163 0.164 0.152 0.164 336,000 53,184 0.1583 0.159 0.158 0.159 0.147 0.159 347,200 0.1532 0.00%
2008-11-28 0 0.164 0.153 0.164 0.148 0.155 1,088,000 163,952 0.1507 0.159 0.148 0.159 0.143 0.150 1,124,267 0.1458 7.89%
2008-11-27 0 0.152 0.150 0.152 0.152 0.179 696,000 107,736 0.1548 0.147 0.145 0.147 0.147 0.173 719,200 0.1498 -15.08%
2008-11-26 0 0.179 0.165 0.179 0.170 0.179 216,000 38,520 0.1783 0.173 0.160 0.173 0.165 0.173 223,200 0.1726 0.00%
2008-11-25 0 0.179 0.175 0.179 0.155 0.180 416,000 72,312 0.1738 0.173 0.169 0.173 0.150 0.174 429,867 0.1682 15.48%
2008-11-24 0 0.155 0.170 0.180 0.155 0.170 96,000 16,016 0.1668 0.150 0.165 0.174 0.150 0.165 99,200 0.1615 -13.89%
2008-11-21 0 0.180 0.165 0.180 0.180 0.180 56,000 10,080 0.1800 0.174 0.160 0.174 0.174 0.174 57,867 0.1742 -1.10%
2008-11-20 0 0.182 0.172 0.182 0.168 0.168 56,000 9,744 0.1740 0.176 0.166 0.176 0.163 0.163 57,867 0.1684 -2.15%
2008-11-19 0 0.186 0.180 0.186 0.180 0.188 656,000 119,240 0.1818 0.180 0.174 0.180 0.174 0.182 677,867 0.1759 -1.06%
2008-11-18 0 0.188 0.182 0.190 0.170 0.198 120,000 21,320 0.1777 0.182 0.176 0.184 0.165 0.192 124,000 0.1719 -5.05%
2008-11-17 0 0.198 0.188 0.198 0.180 0.209 271,000 54,174 0.1999 0.192 0.182 0.192 0.174 0.202 280,033 0.1935 4.21%
2008-11-14 0 0.190 0.171 0.190 0.190 0.201 256,000 49,968 0.1952 0.184 0.165 0.184 0.184 0.195 264,533 0.1889 -4.52%
2008-11-13 0 0.199 0.185 0.199 0.185 0.199 136,000 25,296 0.1860 0.193 0.179 0.193 0.179 0.193 140,533 0.1800 -0.50%
2008-11-12 0 0.200 0.194 0.200 0.176 0.200 1,504,000 277,416 0.1845 0.194 0.188 0.194 0.170 0.194 1,554,133 0.1785 0.00%
2008-11-11 0 0.200 0.191 0.200 0.200 0.220 1,736,000 351,936 0.2027 0.194 0.185 0.194 0.194 0.213 1,793,867 0.1962 -8.68%
2008-11-10 0 0.219 0.214 0.219 0.207 0.234 344,000 77,216 0.2245 0.212 0.207 0.212 0.200 0.226 355,467 0.2172 -0.45%
2008-11-07 0 0.220 0.204 0.220 0.200 0.220 840,000 173,912 0.2070 0.213 0.197 0.213 0.194 0.213 868,000 0.2004 5.77%
2008-11-06 0 0.208 0.200 0.208 0.203 0.225 920,000 194,392 0.2113 0.201 0.194 0.201 0.196 0.218 950,667 0.2045 -8.37%
2008-11-05 0 0.227 0.216 0.227 0.213 0.234 1,880,000 412,704 0.2195 0.220 0.209 0.220 0.206 0.226 1,942,667 0.2124 5.58%
2008-11-04 0 0.215 0.204 0.215 0.204 0.220 2,928,000 619,016 0.2114 0.208 0.197 0.208 0.197 0.213 3,025,600 0.2046 -6.52%
2008-11-03 0 0.230 0.224 0.230 0.198 0.240 3,584,000 808,704 0.2256 0.223 0.217 0.223 0.192 0.232 3,703,467 0.2184 21.69%
2008-10-31 0 0.189 0.182 0.189 0.184 0.200 344,000 65,040 0.1891 0.183 0.176 0.183 0.178 0.194 355,467 0.1830 2.72%
2008-10-30 0 0.184 0.180 0.184 0.150 0.184 1,848,000 323,664 0.1751 0.178 0.174 0.178 0.145 0.178 1,909,600 0.1695 17.20%
2008-10-29 0 0.157 0.145 0.157 0.150 0.158 1,584,000 243,744 0.1539 0.152 0.140 0.152 0.145 0.153 1,636,800 0.1489 6.08%
2008-10-28 0 0.148 0.131 0.148 0.127 0.148 1,344,000 188,600 0.1403 0.143 0.127 0.143 0.123 0.143 1,388,800 0.1358 -7.50%
2008-10-27 0 0.160 0.150 0.160 0.150 0.163 520,000 82,120 0.1579 0.155 0.145 0.155 0.145 0.158 537,333 0.1528 -10.11%
2008-10-24 0 0.178 0.170 0.178 0.163 0.180 640,000 109,432 0.1710 0.172 0.165 0.172 0.158 0.174 661,333 0.1655 -5.32%
2008-10-23 0 0.188 0.165 0.188 0.155 0.188 1,512,000 250,864 0.1659 0.182 0.160 0.182 0.150 0.182 1,562,400 0.1606 -6.00%
2008-10-22 0 0.200 0.185 0.200 0.180 0.204 1,672,000 315,728 0.1888 0.194 0.179 0.194 0.174 0.197 1,727,733 0.1827 -2.44%
2008-10-21 0 0.205 0.195 0.205 0.198 0.212 584,000 119,224 0.2042 0.198 0.189 0.198 0.192 0.205 603,467 0.1976 0.49%
2008-10-20 0 0.204 0.200 0.204 0.191 0.208 232,000 45,832 0.1976 0.197 0.194 0.197 0.185 0.201 239,733 0.1912 -1.92%
2008-10-17 0 0.208 0.200 0.208 0.198 0.209 2,192,000 438,888 0.2002 0.201 0.194 0.201 0.192 0.202 2,265,067 0.1938 1.46%
2008-10-16 0 0.205 0.200 0.205 0.200 0.215 3,592,000 729,192 0.2030 0.198 0.194 0.198 0.194 0.208 3,711,733 0.1965 -5.96%
2008-10-15 0 0.218 0.218 0.226 0.215 0.230 1,288,000 283,008 0.2197 0.211 0.211 0.219 0.208 0.223 1,330,933 0.2126 -3.54%
2008-10-14 0 0.226 0.226 0.229 0.215 0.230 5,120,000 1,155,480 0.2257 0.219 0.219 0.222 0.208 0.223 5,290,667 0.2184 5.12%
2008-10-13 0 0.215 0.210 0.215 0.200 0.235 2,472,000 526,888 0.2131 0.208 0.203 0.208 0.194 0.227 2,554,400 0.2063 -5.70%
2008-10-10 0 0.228 0.220 0.228 0.197 0.350 20,280,000 4,768,312 0.2351 0.221 0.213 0.221 0.191 0.339 20,956,000 0.2275 -38.38%
2008-10-09 0 0.370 0.350 0.370 0.350 0.380 464,000 165,040 0.3557 0.358 0.339 0.358 0.339 0.368 479,467 0.3442 5.71%
2008-10-08 0 0.350 0.320 0.350 0.310 0.360 2,376,000 819,440 0.3449 0.339 0.310 0.339 0.300 0.348 2,455,200 0.3338 -10.26%
2008-10-06 0 0.390 0.380 0.390 0.375 0.390 656,000 246,280 0.3754 0.377 0.368 0.377 0.363 0.377 677,867 0.3633 0.00%
2008-10-03 0 0.390 0.385 0.390 0.385 0.415 392,000 153,000 0.3903 0.377 0.373 0.377 0.373 0.402 405,067 0.3777 -6.02%
2008-10-02 0 0.415 0.405 0.415 0.400 0.420 896,000 363,960 0.4062 0.402 0.392 0.402 0.387 0.406 925,867 0.3931 3.75%
2008-09-30 0 0.400 0.390 0.400 0.380 0.400 2,704,000 1,075,600 0.3978 0.387 0.377 0.387 0.368 0.387 2,794,133 0.3849 -11.11%
2008-09-29 0 0.450 0.425 0.450 0.420 0.450 1,008,000 430,760 0.4273 0.435 0.411 0.435 0.406 0.435 1,041,600 0.4136 2.27%
2008-09-26 0 0.440 0.425 0.440 0.430 0.455 1,272,000 552,960 0.4347 0.426 0.411 0.426 0.416 0.440 1,314,400 0.4207 1.15%
2008-09-25 0 0.435 0.435 0.440 0.435 0.470 984,000 438,200 0.4453 0.421 0.421 0.426 0.421 0.455 1,016,800 0.4310 -1.14%
2008-09-24 0 0.440 0.435 0.440 0.440 0.480 1,168,000 522,360 0.4472 0.426 0.421 0.426 0.426 0.465 1,206,933 0.4328 0.00%
2008-09-23 0 0.440 0.440 0.450 0.400 0.470 1,256,000 549,240 0.4373 0.426 0.426 0.435 0.387 0.455 1,297,867 0.4232 -9.28%
2008-09-22 0 0.485 0.480 0.485 0.470 0.540 2,168,000 1,072,120 0.4945 0.469 0.465 0.469 0.455 0.523 2,240,267 0.4786 3.19%
2008-09-19 0 0.470 0.465 0.470 0.410 0.470 5,960,000 2,600,440 0.4363 0.455 0.450 0.455 0.397 0.455 6,158,667 0.4222 27.03%
2008-09-18 0 0.370 0.340 0.370 0.285 0.400 4,464,000 1,423,480 0.3189 0.358 0.329 0.358 0.276 0.387 4,612,800 0.3086 -11.90%
2008-09-17 0 0.420 0.450 0.460 0.400 0.570 4,888,000 2,449,840 0.5012 0.406 0.435 0.445 0.387 0.552 5,050,933 0.4850 -26.32%
2008-09-16 0 0.570 0.550 0.570 0.540 0.600 2,048,000 1,140,480 0.5569 0.552 0.532 0.552 0.523 0.581 2,116,267 0.5389 -9.52%
2008-09-12 0 0.630 0.610 0.630 0.550 0.640 3,760,000 2,298,320 0.6113 0.610 0.590 0.610 0.532 0.619 3,885,333 0.5915 6.78%
2008-09-11 0 0.590 0.550 0.590 0.540 0.600 10,400,000 6,188,080 0.5950 0.571 0.532 0.571 0.523 0.581 10,746,667 0.5758 -3.28%
2008-09-10 0 0.610 0.600 0.620 0.550 0.620 12,440,000 7,349,600 0.5908 0.590 0.581 0.600 0.532 0.600 12,854,667 0.5717 0.00%
2008-09-09 0 0.610 0.610 0.630 0.600 0.670 1,824,000 1,156,320 0.6339 0.590 0.590 0.610 0.581 0.648 1,884,800 0.6135 -4.69%
2008-09-08 0 0.640 0.640 0.650 0.640 0.710 1,016,000 682,720 0.6720 0.619 0.619 0.629 0.619 0.687 1,049,867 0.6503 -1.54%
2008-09-05 0 0.650 0.640 0.660 0.630 0.680 408,000 263,920 0.6469 0.629 0.619 0.639 0.610 0.658 421,600 0.6260 -7.14%
2008-09-04 0 0.700 0.690 0.700 0.670 0.750 1,824,000 1,290,560 0.7075 0.677 0.668 0.677 0.648 0.726 1,884,800 0.6847 -4.11%
2008-09-03 0 0.730 0.730 0.740 0.730 0.770 2,360,000 1,747,680 0.7405 0.706 0.706 0.716 0.706 0.745 2,438,667 0.7167 -3.95%
2008-09-02 0 0.760 0.740 0.760 0.740 0.770 1,568,000 1,183,520 0.7548 0.735 0.716 0.735 0.716 0.745 1,620,267 0.7304 0.00%
2008-09-01 0 0.760 0.760 0.770 0.750 0.770 1,744,000 1,318,080 0.7558 0.735 0.735 0.745 0.726 0.745 1,802,133 0.7314 -1.30%
2008-08-29 0 0.770 0.750 0.770 0.740 0.790 1,936,000 1,464,240 0.7563 0.745 0.726 0.745 0.716 0.765 2,000,533 0.7319 1.32%
2008-08-28 0 0.760 0.750 0.770 0.750 0.810 4,088,000 3,184,000 0.7789 0.735 0.726 0.745 0.726 0.784 4,224,267 0.7537 2.70%
2008-08-27 0 0.740 0.740 0.750 0.730 0.780 3,920,000 2,928,800 0.7471 0.716 0.716 0.726 0.706 0.755 4,050,667 0.7230 1.37%
2008-08-26 0 0.730 0.720 0.740 0.720 0.750 1,200,000 876,800 0.7307 0.706 0.697 0.716 0.697 0.726 1,240,000 0.7071 -1.35%
2008-08-25 0 0.740 0.730 0.740 0.720 0.790 2,600,000 1,938,480 0.7456 0.716 0.706 0.716 0.697 0.765 2,686,667 0.7215 0.00%
2008-08-21 0 0.740 0.720 0.740 0.720 0.760 360,000 263,840 0.7329 0.716 0.697 0.716 0.697 0.735 372,000 0.7092 1.37%
2008-08-20 0 0.730 0.730 0.750 0.730 0.760 1,568,000 1,164,400 0.7426 0.706 0.706 0.726 0.706 0.735 1,620,267 0.7186 -1.35%
2008-08-19 0 0.740 0.740 0.760 0.740 0.790 912,000 698,080 0.7654 0.716 0.716 0.735 0.716 0.765 942,400 0.7407 -1.33%
2008-08-18 0 0.750 0.750 0.780 0.750 0.800 1,520,000 1,171,040 0.7704 0.726 0.726 0.755 0.726 0.774 1,570,667 0.7456 -5.06%
2008-08-15 0 0.790 0.790 0.820 0.780 0.820 3,080,000 2,420,800 0.7860 0.765 0.765 0.794 0.755 0.794 3,182,667 0.7606 -5.95%
2008-08-14 0 0.840 0.830 0.840 0.760 0.850 3,112,000 2,513,440 0.8077 0.813 0.803 0.813 0.735 0.823 3,215,733 0.7816 10.53%
2008-08-13 0 0.760 0.760 0.770 0.740 0.790 1,704,000 1,299,120 0.7624 0.735 0.735 0.745 0.716 0.765 1,760,800 0.7378 -5.00%
2008-08-12 0 0.800 0.800 0.820 0.800 0.830 536,000 431,200 0.8045 0.774 0.774 0.794 0.774 0.803 553,867 0.7785 -3.61%
2008-08-11 0 0.830 0.820 0.840 0.830 0.890 1,360,000 1,157,200 0.8509 0.803 0.794 0.813 0.803 0.861 1,405,333 0.8234 -5.68%
2008-08-08 0 0.880 0.860 0.880 0.860 0.880 2,320,000 2,029,680 0.8749 0.852 0.832 0.852 0.832 0.852 2,397,333 0.8466 -1.12%
2008-08-07 0 0.890 0.880 0.900 0.870 0.930 4,048,000 3,660,320 0.9042 0.861 0.852 0.871 0.842 0.900 4,182,933 0.8751 1.14%
2008-08-05 0 0.880 0.870 0.880 0.870 0.960 1,824,000 1,634,080 0.8959 0.852 0.842 0.852 0.842 0.929 1,884,800 0.8670 -2.22%
2008-08-04 0 0.900 0.890 0.900 0.880 0.910 1,632,000 1,450,160 0.8886 0.871 0.861 0.871 0.852 0.881 1,686,400 0.8599 0.00%
2008-08-01 0 0.900 0.880 0.900 0.880 0.900 1,272,000 1,128,080 0.8869 0.871 0.852 0.871 0.852 0.871 1,314,400 0.8582 0.00%
2008-07-31 0 0.900 0.890 0.900 0.890 0.910 2,816,000 2,533,280 0.8996 0.871 0.861 0.871 0.861 0.881 2,909,867 0.8706 -2.17%
2008-07-30 0 0.920 0.910 0.930 0.900 0.930 2,328,000 2,145,840 0.9218 0.890 0.881 0.900 0.871 0.900 2,405,600 0.8920 3.37%
2008-07-29 0 0.890 0.890 0.900 0.860 0.900 2,302,000 2,018,260 0.8767 0.861 0.861 0.871 0.832 0.871 2,378,733 0.8485 1.14%
2008-07-28 0 0.880 0.870 0.890 0.880 0.900 2,224,000 1,969,200 0.8854 0.852 0.842 0.861 0.852 0.871 2,298,133 0.8569 -2.22%
2008-07-25 0 0.900 0.890 0.900 0.870 0.910 1,344,000 1,203,840 0.8957 0.871 0.861 0.871 0.842 0.881 1,388,800 0.8668 0.00%
2008-07-24 0 0.900 0.900 0.910 0.890 0.930 2,664,000 2,425,120 0.9103 0.871 0.871 0.881 0.861 0.900 2,752,800 0.8810 -5.26%
2008-07-23 0 0.950 0.940 0.950 0.930 0.990 5,336,000 5,084,240 0.9528 0.919 0.910 0.919 0.900 0.958 5,513,867 0.9221 1.06%
2008-07-22 0 0.940 0.940 0.950 0.850 0.960 13,776,000 12,727,520 0.9239 0.910 0.910 0.919 0.823 0.929 14,235,200 0.8941 9.30%
2008-07-21 0 0.860 0.850 0.860 0.850 0.910 3,888,000 3,368,640 0.8664 0.832 0.823 0.832 0.823 0.881 4,017,600 0.8385 -3.37%
2008-07-18 0 0.890 0.890 0.900 0.850 0.950 9,832,000 8,930,880 0.9083 0.861 0.861 0.871 0.823 0.919 10,159,733 0.8790 -2.20%
2008-07-17 0 0.910 0.910 0.950 0.910 1.130 32,136,000 32,227,360 1.0028 0.881 0.881 0.919 0.881 1.094 33,207,200 0.9705 -14.95%
2008-07-16 0 1.070 1.070 1.080 0.700 1.110 83,264,000 79,036,640 0.9492 1.035 1.035 1.045 0.677 1.074 86,039,467 0.9186 2.88%
2008-07-15 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 1.006 - - - - 0 - 0.00%
2008-06-18 0 1.040 1.040 1.050 1.000 1.060 20,560,000 21,436,720 1.0426 1.006 1.006 1.016 0.968 1.026 21,245,333 1.0090 2.97%
2008-06-17 0 1.010 1.010 1.020 0.990 1.030 11,496,000 11,614,720 1.0103 0.977 0.977 0.987 0.958 0.997 11,879,200 0.9777 0.00%
2008-06-16 0 1.010 1.000 1.010 0.990 1.050 8,552,000 8,690,320 1.0162 0.977 0.968 0.977 0.958 1.016 8,837,067 0.9834 0.00%
2008-06-13 0 1.010 1.000 1.010 0.990 1.050 16,508,000 17,001,120 1.0299 0.977 0.968 0.977 0.958 1.016 17,058,267 0.9966 1.00%
2008-06-12 0 1.000 1.000 1.010 0.930 1.040 27,712,000 27,172,560 0.9805 0.968 0.968 0.977 0.900 1.006 28,635,733 0.9489 5.26%
2008-06-11 0 0.950 0.940 0.950 0.880 0.980 12,656,000 11,968,720 0.9457 0.919 0.910 0.919 0.852 0.948 13,077,867 0.9152 3.26%
2008-06-10 0 0.920 0.910 0.930 0.890 1.010 19,440,000 18,330,200 0.9429 0.890 0.881 0.900 0.861 0.977 20,088,000 0.9125 -3.16%
2008-06-06 0 0.950 0.950 0.960 0.840 0.980 20,868,000 19,314,320 0.9255 0.919 0.919 0.929 0.813 0.948 21,563,600 0.8957 13.10%
2008-06-05 0 0.840 0.840 0.850 0.830 0.860 3,840,000 3,244,880 0.8450 0.813 0.813 0.823 0.803 0.832 3,968,000 0.8178 -1.18%
2008-06-04 0 0.850 0.850 0.860 0.850 0.870 4,856,000 4,154,000 0.8554 0.823 0.823 0.832 0.823 0.842 5,017,867 0.8278 1.19%
2008-06-03 0 0.840 0.840 0.850 0.830 0.880 3,072,000 2,615,200 0.8513 0.813 0.813 0.823 0.803 0.852 3,174,400 0.8238 -2.33%
2008-06-02 0 0.860 0.850 0.870 0.850 0.880 3,816,000 3,309,440 0.8673 0.832 0.823 0.842 0.823 0.852 3,943,200 0.8393 1.18%
2008-05-30 0 0.850 0.840 0.850 0.840 0.880 4,240,000 3,657,760 0.8627 0.823 0.813 0.823 0.813 0.852 4,381,333 0.8349 0.00%
2008-05-29 0 0.850 0.850 0.860 0.790 0.870 4,856,000 4,027,360 0.8294 0.823 0.823 0.832 0.765 0.842 5,017,867 0.8026 4.94%
2008-05-28 0 0.810 0.800 0.810 0.790 0.840 2,992,000 2,429,280 0.8119 0.784 0.774 0.784 0.765 0.813 3,091,733 0.7857 -1.22%
2008-05-27 0 0.820 0.810 0.820 0.810 0.860 7,196,000 5,983,320 0.8315 0.794 0.784 0.794 0.784 0.832 7,435,867 0.8047 -4.65%
2008-05-26 0 0.860 0.850 0.860 0.850 0.880 5,744,000 4,989,200 0.8686 0.832 0.823 0.832 0.823 0.852 5,935,467 0.8406 -2.27%
2008-05-23 0 0.880 0.880 0.900 0.870 0.960 6,440,000 5,904,080 0.9168 0.852 0.852 0.871 0.842 0.929 6,654,667 0.8872 -1.12%
2008-05-22 0 0.890 0.890 0.910 0.890 0.940 3,672,000 3,333,760 0.9079 0.861 0.861 0.881 0.861 0.910 3,794,400 0.8786 -3.26%
2008-05-21 0 0.920 0.920 0.930 0.880 0.950 4,327,000 4,037,880 0.9332 0.890 0.890 0.900 0.852 0.919 4,471,233 0.9031 1.10%
2008-05-20 0 0.910 0.900 0.910 0.840 0.930 9,296,000 8,180,560 0.8800 0.881 0.871 0.881 0.813 0.900 9,605,867 0.8516 0.00%
2008-05-19 0 0.910 0.930 0.940 0.910 1.070 15,552,000 15,649,200 1.0063 0.881 0.900 0.910 0.881 1.035 16,070,400 0.9738 -8.08%
2008-05-16 0 0.990 0.990 1.000 0.950 1.060 24,388,000 24,724,240 1.0138 0.958 0.958 0.968 0.919 1.026 25,200,933 0.9811 0.00%
2008-05-15 0 0.990 0.990 1.000 0.830 1.090 37,131,200 36,173,960 0.9742 0.958 0.958 0.968 0.803 1.055 38,368,907 0.9428 17.86%
2008-05-14 0 0.840 0.840 0.850 0.820 0.870 8,712,000 7,290,720 0.8369 0.813 0.813 0.823 0.794 0.842 9,002,400 0.8099 -1.18%
2008-05-13 0 0.850 0.840 0.850 0.800 0.870 11,608,000 9,804,240 0.8446 0.823 0.813 0.823 0.774 0.842 11,994,933 0.8174 4.94%
2008-05-09 0 0.810 0.790 0.800 0.790 0.850 10,720,000 8,692,240 0.8108 0.784 0.765 0.774 0.765 0.823 11,077,333 0.7847 -2.41%
2008-05-08 0 0.830 0.820 0.830 0.810 0.860 9,016,000 7,449,200 0.8262 0.803 0.794 0.803 0.784 0.832 9,316,533 0.7996 1.22%
2008-05-07 0 0.820 0.820 0.840 0.810 0.920 13,230,000 11,217,640 0.8479 0.794 0.794 0.813 0.784 0.890 13,671,000 0.8205 -8.89%
2008-05-06 0 0.900 0.890 0.900 0.800 0.930 31,496,000 27,814,560 0.8831 0.871 0.861 0.871 0.774 0.900 32,545,867 0.8546 11.11%
2008-05-05 0 0.810 0.800 0.820 0.800 0.830 4,152,000 3,356,720 0.8085 0.784 0.774 0.794 0.774 0.803 4,290,400 0.7824 -1.22%
2008-05-02 0 0.820 0.820 0.830 0.800 0.860 8,906,000 7,398,300 0.8307 0.794 0.794 0.803 0.774 0.832 9,202,867 0.8039 2.50%
2008-04-30 0 0.800 0.790 0.800 0.780 0.810 6,640,000 5,275,840 0.7946 0.774 0.765 0.774 0.755 0.784 6,861,333 0.7689 0.00%
2008-04-29 0 0.800 0.780 0.800 0.780 0.820 6,969,000 5,575,070 0.8000 0.774 0.755 0.774 0.755 0.794 7,201,300 0.7742 1.27%
2008-04-28 0 0.790 0.790 0.800 0.740 0.870 11,464,000 9,250,720 0.8069 0.765 0.765 0.774 0.716 0.842 11,846,133 0.7809 5.33%
2008-04-25 0 0.750 0.740 0.750 0.720 0.780 7,608,000 5,686,960 0.7475 0.726 0.716 0.726 0.697 0.755 7,861,600 0.7234 -1.32%
2008-04-24 0 0.760 0.750 0.760 0.690 0.800 21,048,000 16,096,320 0.7647 0.735 0.726 0.735 0.668 0.774 21,749,600 0.7401 8.57%
2008-04-23 0 0.700 0.700 0.710 0.680 0.720 3,608,000 2,523,440 0.6994 0.677 0.677 0.687 0.658 0.697 3,728,267 0.6768 0.00%
2008-04-22 0 0.700 0.690 0.700 0.650 0.720 4,716,000 3,292,880 0.6982 0.677 0.668 0.677 0.629 0.697 4,873,200 0.6757 0.00%
2008-04-21 0 0.700 0.700 0.710 0.690 0.730 3,528,000 2,481,120 0.7033 0.677 0.677 0.687 0.668 0.706 3,645,600 0.6806 -2.78%
2008-04-18 0 0.720 0.700 0.720 0.700 0.760 4,576,000 3,346,480 0.7313 0.697 0.677 0.697 0.677 0.735 4,728,533 0.7077 0.00%
2008-04-17 0 0.720 0.710 0.720 0.710 0.770 3,704,000 2,714,000 0.7327 0.697 0.687 0.697 0.687 0.745 3,827,467 0.7091 -1.37%
2008-04-16 0 0.730 0.730 0.740 0.690 0.790 11,416,000 8,459,040 0.7410 0.706 0.706 0.716 0.668 0.765 11,796,533 0.7171 -1.35%
2008-04-15 0 0.740 0.730 0.740 0.710 0.960 15,800,000 13,236,960 0.8378 0.716 0.706 0.716 0.687 0.929 16,326,667 0.8108 -15.91%
2008-04-14 0 0.880 0.870 0.880 0.620 0.910 33,316,000 26,095,040 0.7833 0.852 0.842 0.852 0.600 0.881 34,426,533 0.7580 37.50%
2008-04-11 0 0.640 0.640 0.650 0.610 0.640 1,744,000 1,097,680 0.6294 0.619 0.619 0.629 0.590 0.619 1,802,133 0.6091 3.23%
2008-04-10 0 0.620 0.620 0.630 0.610 0.640 1,536,000 956,240 0.6226 0.600 0.600 0.610 0.590 0.619 1,587,200 0.6025 0.00%
2008-04-09 0 0.620 0.620 0.640 0.610 0.640 1,960,000 1,221,440 0.6232 0.600 0.600 0.619 0.590 0.619 2,025,333 0.6031 -1.59%
2008-04-08 0 0.630 0.620 0.640 0.620 0.660 3,480,000 2,200,240 0.6323 0.610 0.600 0.619 0.600 0.639 3,596,000 0.6119 -4.55%
2008-04-07 0 0.660 0.640 0.660 0.640 0.690 6,568,000 4,357,760 0.6635 0.639 0.619 0.639 0.619 0.668 6,786,933 0.6421 0.00%
2008-04-03 0 0.660 0.660 0.670 0.650 0.700 2,800,000 1,902,560 0.6795 0.639 0.639 0.648 0.629 0.677 2,893,333 0.6576 -4.35%
2008-04-02 0 0.690 0.690 0.700 0.670 0.710 4,088,000 2,832,560 0.6929 0.668 0.668 0.677 0.648 0.687 4,224,267 0.6705 2.99%
2008-04-01 0 0.670 0.670 0.680 0.670 0.750 7,824,000 5,499,200 0.7029 0.648 0.648 0.658 0.648 0.726 8,084,800 0.6802 -1.47%
2008-03-31 0 0.680 0.680 0.690 0.620 0.720 8,720,000 6,006,400 0.6888 0.658 0.658 0.668 0.600 0.697 9,010,667 0.6666 6.25%
2008-03-28 0 0.640 0.640 0.650 0.620 0.660 4,816,000 3,102,080 0.6441 0.619 0.619 0.629 0.600 0.639 4,976,533 0.6233 -3.03%
2008-03-27 0 0.660 0.650 0.660 0.590 0.660 2,800,000 1,762,240 0.6294 0.639 0.629 0.639 0.571 0.639 2,893,333 0.6091 4.76%
2008-03-26 0 0.630 0.630 0.640 0.600 0.670 5,096,000 3,249,920 0.6377 0.610 0.610 0.619 0.581 0.648 5,265,867 0.6172 -1.56%
2008-03-25 0 0.640 0.630 0.640 0.620 0.660 5,304,000 3,421,120 0.6450 0.619 0.610 0.619 0.600 0.639 5,480,800 0.6242 4.92%
2008-03-20 0 0.610 0.600 0.610 0.570 0.650 7,376,000 4,520,000 0.6128 0.590 0.581 0.590 0.552 0.629 7,621,867 0.5930 -4.69%
2008-03-19 0 0.640 0.630 0.660 0.620 0.740 13,456,000 9,162,920 0.6810 0.619 0.610 0.639 0.600 0.716 13,904,533 0.6590 3.23%
2008-03-18 0 0.620 0.600 0.630 0.420 0.620 8,632,000 4,434,880 0.5138 0.600 0.581 0.610 0.406 0.600 8,919,733 0.4972 19.23%
2008-03-17 0 0.520 0.510 0.520 0.495 0.650 11,376,000 6,436,800 0.5658 0.503 0.494 0.503 0.479 0.629 11,755,200 0.5476 -23.53%
2008-03-14 0 0.680 0.660 0.670 0.660 0.850 18,936,000 14,046,560 0.7418 0.658 0.639 0.648 0.639 0.823 19,567,200 0.7179 -10.53%
2008-03-13 0 0.760 0.750 0.770 0.740 0.820 8,752,000 6,827,760 0.7801 0.735 0.726 0.745 0.716 0.794 9,043,733 0.7550 0.00%
2008-03-12 0 0.760 0.770 0.780 0.750 0.890 14,568,000 11,968,400 0.8216 0.735 0.745 0.755 0.726 0.861 15,053,600 0.7951 1.33%
2008-03-11 0 0.750 0.750 0.760 0.710 0.830 10,024,000 7,533,920 0.7516 0.726 0.726 0.735 0.687 0.803 10,358,133 0.7273 -11.76%
2008-03-10 0 0.850 0.840 0.850 0.790 0.940 10,584,000 8,801,120 0.8315 0.823 0.813 0.823 0.765 0.910 10,936,800 0.8047 -7.61%
2008-03-07 0 0.920 0.920 0.930 0.890 1.010 9,584,000 9,070,800 0.9465 0.890 0.890 0.900 0.861 0.977 9,903,467 0.9159 -6.12%
2008-03-06 0 0.980 0.970 0.980 0.960 1.080 7,568,000 7,637,360 1.0092 0.948 0.939 0.948 0.929 1.045 7,820,267 0.9766 3.16%
2008-03-05 0 0.950 0.940 0.950 0.930 1.090 10,496,000 10,551,920 1.0053 0.919 0.910 0.919 0.900 1.055 10,845,867 0.9729 -9.52%
2008-03-04 0 1.050 1.040 1.050 1.020 1.200 22,528,000 25,141,600 1.1160 1.016 1.006 1.016 0.987 1.161 23,278,933 1.0800 0.00%
2008-03-03 0 1.050 1.050 1.060 1.020 1.130 9,536,000 10,157,200 1.0651 1.016 1.016 1.026 0.987 1.094 9,853,867 1.0308 -5.41%
2008-02-29 0 1.110 1.110 1.130 1.110 1.210 12,496,000 14,523,760 1.1623 1.074 1.074 1.094 1.074 1.171 12,912,533 1.1248 -5.93%
2008-02-28 0 1.180 1.170 1.190 1.080 1.220 15,124,000 17,618,320 1.1649 1.142 1.132 1.152 1.045 1.181 15,628,133 1.1273 5.36%
2008-02-27 0 1.120 1.100 1.130 1.100 1.260 48,320,000 57,093,120 1.1816 1.084 1.065 1.094 1.065 1.219 49,930,667 1.1434 -3.45%
2008-02-26 0 1.160 1.150 1.160 0.900 1.170 54,008,000 55,573,440 1.0290 1.123 1.113 1.123 0.871 1.132 55,808,267 0.9958 31.82%
2008-02-25 0 0.880 0.880 0.890 0.860 0.910 6,040,000 5,301,600 0.8777 0.852 0.852 0.861 0.832 0.881 6,241,333 0.8494 3.53%
2008-02-22 0 0.850 0.840 0.850 0.840 0.910 10,320,000 8,915,920 0.8639 0.823 0.813 0.823 0.813 0.881 10,664,000 0.8361 -1.16%
2008-02-21 0 0.860 0.850 0.870 0.730 0.950 31,112,000 27,508,280 0.8842 0.832 0.823 0.842 0.706 0.919 32,149,067 0.8556 13.16%
2008-02-20 0 0.760 0.750 0.760 0.730 0.880 14,592,000 11,193,840 0.7671 0.735 0.726 0.735 0.706 0.852 15,078,400 0.7424 -9.52%
2008-02-19 0 0.840 0.830 0.840 0.790 0.920 15,876,000 13,851,160 0.8725 0.813 0.803 0.813 0.765 0.890 16,405,200 0.8443 -1.18%
2008-02-18 0 0.850 0.840 0.850 0.700 1.060 29,496,000 25,758,800 0.8733 0.823 0.813 0.823 0.677 1.026 30,479,200 0.8451 -9.57%
2008-02-15 0 0.940 0.920 0.940 0.520 0.960 50,734,000 39,897,800 0.7864 0.910 0.890 0.910 0.503 0.929 52,425,133 0.7610 88.00%
2008-02-14 0 0.500 0.500 0.510 0.350 0.520 29,424,000 14,102,920 0.4793 0.484 0.484 0.494 0.339 0.503 30,404,800 0.4638 49.25%
2008-02-13 0 0.335 0.330 0.345 0.330 0.355 672,000 225,560 0.3357 0.324 0.319 0.334 0.319 0.344 694,400 0.3248 0.00%
2008-02-12 0 0.335 0.330 0.340 0.320 0.360 1,792,000 606,720 0.3386 0.324 0.319 0.329 0.310 0.348 1,851,733 0.3276 -6.94%
2008-02-11 0 0.360 0.355 0.360 0.335 0.360 616,000 209,520 0.3401 0.348 0.344 0.348 0.324 0.348 636,533 0.3292 7.46%
2008-02-06 0 0.335 0.335 0.340 0.330 0.350 1,352,000 459,040 0.3395 0.324 0.324 0.329 0.319 0.339 1,397,067 0.3286 -9.46%
2008-02-05 0 0.370 0.370 0.375 0.335 0.395 1,360,000 502,560 0.3695 0.358 0.358 0.363 0.324 0.382 1,405,333 0.3576 -5.13%
2008-02-04 0 0.390 0.385 0.390 0.335 0.390 2,104,000 749,200 0.3561 0.377 0.373 0.377 0.324 0.377 2,174,133 0.3446 5.41%
2008-02-01 0 0.370 0.360 0.370 0.365 0.400 1,320,000 497,520 0.3769 0.358 0.348 0.358 0.353 0.387 1,364,000 0.3648 -8.64%
2008-01-31 0 0.405 0.390 0.400 0.365 0.450 2,272,000 927,800 0.4084 0.392 0.377 0.387 0.353 0.435 2,347,733 0.3952 -2.41%
2008-01-30 0 0.415 0.385 0.415 0.355 0.465 6,432,000 2,715,360 0.4222 0.402 0.373 0.402 0.344 0.450 6,646,400 0.4085 7.79%
2008-01-29 0 0.385 0.380 0.390 0.280 0.395 15,596,000 5,253,280 0.3368 0.373 0.368 0.377 0.271 0.382 16,115,867 0.3260 30.51%
2008-01-28 0 0.295 0.290 0.295 0.260 0.295 7,688,000 2,193,560 0.2853 0.285 0.281 0.285 0.252 0.285 7,944,267 0.2761 0.00%
2008-01-25 0 0.295 0.290 0.295 0.250 0.295 4,944,000 1,417,600 0.2867 0.285 0.281 0.285 0.242 0.285 5,108,800 0.2775 20.41%
2008-01-24 0 0.245 0.245 0.265 0.239 0.300 1,728,000 471,120 0.2726 0.237 0.237 0.256 0.231 0.290 1,785,600 0.2638 -16.95%
2008-01-23 0 0.295 0.285 0.295 0.270 0.300 2,816,000 816,560 0.2900 0.285 0.276 0.285 0.261 0.290 2,909,867 0.2806 18.00%
2008-01-22 0 0.250 0.242 0.265 0.250 0.300 2,184,000 589,000 0.2697 0.242 0.234 0.256 0.242 0.290 2,256,800 0.2610 -24.24%
2008-01-21 0 0.330 0.330 0.340 0.320 0.350 944,000 322,760 0.3419 0.319 0.319 0.329 0.310 0.339 975,467 0.3309 -8.33%
2008-01-18 0 0.360 0.360 0.370 0.330 0.360 2,544,000 891,520 0.3504 0.348 0.348 0.358 0.319 0.348 2,628,800 0.3391 -5.26%
2008-01-17 0 0.380 0.360 0.380 0.320 0.380 1,024,000 368,120 0.3595 0.368 0.348 0.368 0.310 0.368 1,058,133 0.3479 0.00%
2008-01-16 0 0.380 0.380 0.390 0.380 0.415 1,208,000 486,560 0.4028 0.368 0.368 0.377 0.368 0.402 1,248,267 0.3898 -15.56%
2008-01-15 0 0.450 0.440 0.450 0.400 0.470 1,312,000 579,200 0.4415 0.435 0.426 0.435 0.387 0.455 1,355,733 0.4272 -4.26%
2008-01-14 0 0.470 0.470 0.475 0.465 0.485 472,000 223,800 0.4742 0.455 0.455 0.460 0.450 0.469 487,733 0.4589 -3.09%
2008-01-11 0 0.485 0.475 0.485 0.470 0.485 1,832,000 878,960 0.4798 0.469 0.460 0.469 0.455 0.469 1,893,067 0.4643 5.43%
2008-01-10 0 0.460 0.460 0.475 0.430 0.470 1,176,000 521,760 0.4437 0.445 0.445 0.460 0.416 0.455 1,215,200 0.4294 6.98%
2008-01-09 0 0.430 0.430 0.440 0.390 0.450 2,840,000 1,173,120 0.4131 0.416 0.416 0.426 0.377 0.435 2,934,667 0.3997 -4.44%
2008-01-08 0 0.450 0.445 0.460 0.450 0.510 2,080,000 994,600 0.4782 0.435 0.431 0.445 0.435 0.494 2,149,333 0.4627 -5.26%
2008-01-07 0 0.475 0.475 0.480 0.470 0.500 4,256,000 2,053,920 0.4826 0.460 0.460 0.465 0.455 0.484 4,397,867 0.4670 -13.64%
2008-01-04 0 0.550 0.550 0.560 0.520 0.580 4,264,000 2,338,560 0.5484 0.532 0.532 0.542 0.503 0.561 4,406,133 0.5308 -6.78%
2008-01-03 0 0.590 0.590 0.610 0.570 0.610 1,376,000 812,960 0.5908 0.571 0.571 0.590 0.552 0.590 1,421,867 0.5718 0.00%
2008-01-02 0 0.590 0.580 0.600 0.580 0.620 4,208,000 2,488,480 0.5914 0.571 0.561 0.581 0.561 0.600 4,348,267 0.5723 -3.28%
2007-12-31 0 0.610 0.610 0.620 0.590 0.640 1,432,000 862,400 0.6022 0.590 0.590 0.600 0.571 0.619 1,479,733 0.5828 1.67%
2007-12-28 0 0.600 0.600 0.660 0.580 0.670 2,000,000 1,249,360 0.6247 0.581 0.581 0.639 0.561 0.648 2,066,667 0.6045 -6.25%
2007-12-27 0 0.640 0.640 0.660 0.640 0.680 1,384,000 906,320 0.6549 0.619 0.619 0.639 0.619 0.658 1,430,133 0.6337 -3.03%
2007-12-24 0 0.660 0.660 0.680 0.640 0.690 2,344,000 1,542,880 0.6582 0.639 0.639 0.658 0.619 0.668 2,422,133 0.6370 -2.94%
2007-12-21 0 0.680 0.670 0.710 0.680 0.740 4,032,000 2,833,600 0.7028 0.658 0.648 0.687 0.658 0.716 4,166,400 0.6801 -8.11%
2007-12-20 0 0.740 0.740 0.770 0.730 0.780 1,208,000 905,600 0.7497 0.716 0.716 0.745 0.706 0.755 1,248,267 0.7255 1.37%
2007-12-19 0 0.730 0.720 0.730 0.730 0.800 1,440,000 1,098,800 0.7631 0.706 0.697 0.706 0.706 0.774 1,488,000 0.7384 -2.67%
2007-12-18 0 0.750 0.740 0.760 0.650 0.790 2,248,000 1,627,760 0.7241 0.726 0.716 0.735 0.629 0.765 2,322,933 0.7007 8.70%
2007-12-17 0 0.690 0.670 0.700 0.640 0.710 2,872,000 1,919,360 0.6683 0.668 0.648 0.677 0.619 0.687 2,967,733 0.6467 -1.43%
2007-12-14 0 0.700 0.700 0.720 0.700 0.760 2,232,000 1,596,480 0.7153 0.677 0.677 0.697 0.677 0.735 2,306,400 0.6922 -7.89%
2007-12-13 0 0.760 0.750 0.760 0.730 0.820 2,264,000 1,757,760 0.7764 0.735 0.726 0.735 0.706 0.794 2,339,467 0.7514 -7.32%
2007-12-12 0 0.820 0.820 0.840 0.820 0.870 1,512,000 1,276,080 0.8440 0.794 0.794 0.813 0.794 0.842 1,562,400 0.8167 -6.82%
2007-12-11 0 0.880 0.870 0.880 0.860 0.900 232,000 203,280 0.8762 0.852 0.842 0.852 0.832 0.871 239,733 0.8479 -1.12%
2007-12-10 0 0.890 0.860 0.870 0.850 0.900 896,000 781,440 0.8721 0.861 0.832 0.842 0.823 0.871 925,867 0.8440 0.00%
2007-12-07 0 0.890 0.880 0.890 0.880 0.900 464,000 413,680 0.8916 0.861 0.852 0.861 0.852 0.871 479,467 0.8628 0.00%
2007-12-06 0 0.890 0.890 0.910 0.890 0.950 2,384,000 2,224,400 0.9331 0.861 0.861 0.881 0.861 0.919 2,463,467 0.9030 2.30%
2007-12-05 0 0.870 0.870 0.880 0.870 0.910 1,464,000 1,293,120 0.8833 0.842 0.842 0.852 0.842 0.881 1,512,800 0.8548 -3.33%
2007-12-04 0 0.900 0.890 0.910 0.880 0.920 1,728,000 1,559,280 0.9024 0.871 0.861 0.881 0.852 0.890 1,785,600 0.8733 2.27%
2007-12-03 0 0.880 0.880 0.890 0.850 0.920 2,032,000 1,803,840 0.8877 0.852 0.852 0.861 0.823 0.890 2,099,733 0.8591 0.00%
2007-11-30 0 0.880 0.880 0.890 0.850 0.930 3,758,000 3,285,600 0.8743 0.852 0.852 0.861 0.823 0.900 3,883,267 0.8461 -3.30%
2007-11-29 0 0.910 0.910 0.920 0.880 0.940 2,690,000 2,447,660 0.9099 0.881 0.881 0.890 0.852 0.910 2,779,667 0.8806 -2.15%
2007-11-28 0 0.930 0.920 0.940 0.910 1.030 992,000 927,520 0.9350 0.900 0.890 0.910 0.881 0.997 1,025,067 0.9048 -5.10%
2007-11-27 0 0.980 0.970 0.980 0.900 1.000 2,456,000 2,312,880 0.9417 0.948 0.939 0.948 0.871 0.968 2,537,867 0.9113 3.16%
2007-11-26 0 0.950 0.940 0.960 0.900 1.000 1,496,000 1,450,160 0.9694 0.919 0.910 0.929 0.871 0.968 1,545,867 0.9381 1.06%
2007-11-23 0 0.940 0.920 0.950 0.900 0.980 896,000 830,720 0.9271 0.910 0.890 0.919 0.871 0.948 925,867 0.8972 -4.08%
2007-11-22 0 0.980 0.980 0.990 0.930 1.080 1,480,000 1,435,520 0.9699 0.948 0.948 0.958 0.900 1.045 1,529,333 0.9387 -2.00%
2007-11-21 0 1.000 0.980 1.010 0.980 1.080 1,800,000 1,869,600 1.0387 0.968 0.948 0.977 0.948 1.045 1,860,000 1.0052 -1.96%
2007-11-20 0 1.020 1.020 1.030 0.980 1.060 1,888,000 1,908,800 1.0110 0.987 0.987 0.997 0.948 1.026 1,950,933 0.9784 -1.92%
2007-11-19 0 1.040 1.030 1.070 0.980 1.160 4,352,000 4,659,840 1.0707 1.006 0.997 1.035 0.948 1.123 4,497,067 1.0362 7.22%
2007-11-16 0 0.970 0.960 0.980 0.960 1.080 3,788,000 3,765,920 0.9942 0.939 0.929 0.948 0.929 1.045 3,914,267 0.9621 -6.73%
2007-11-15 0 1.040 1.040 1.050 1.000 1.180 6,336,000 6,865,920 1.0836 1.006 1.006 1.016 0.968 1.142 6,547,200 1.0487 -11.11%
2007-11-14 0 1.170 1.170 1.180 1.150 1.200 1,792,000 2,104,320 1.1743 1.132 1.132 1.142 1.113 1.161 1,851,733 1.1364 2.63%
2007-11-13 0 1.140 1.130 1.160 1.130 1.280 2,784,000 3,290,160 1.1818 1.103 1.094 1.123 1.094 1.239 2,876,800 1.1437 -5.00%
2007-11-12 0 1.200 1.190 1.210 1.150 1.230 5,320,000 6,313,200 1.1867 1.161 1.152 1.171 1.113 1.190 5,497,333 1.1484 0.84%
2007-11-09 0 1.190 1.180 1.190 1.150 1.220 4,048,000 4,822,240 1.1913 1.152 1.142 1.152 1.113 1.181 4,182,933 1.1528 0.85%
2007-11-08 0 1.180 1.160 1.180 1.150 1.200 2,488,000 2,887,200 1.1605 1.142 1.123 1.142 1.113 1.161 2,570,933 1.1230 -0.84%
2007-11-07 0 1.190 1.190 1.200 1.180 1.230 5,664,000 6,802,720 1.2010 1.152 1.152 1.161 1.142 1.190 5,852,800 1.1623 -0.83%
2007-11-06 0 1.200 1.190 1.200 1.190 1.260 7,808,000 9,474,800 1.2135 1.161 1.152 1.161 1.152 1.219 8,068,267 1.1743 -1.64%
2007-11-05 0 1.220 1.220 1.230 1.210 1.330 12,292,000 15,435,400 1.2557 1.181 1.181 1.190 1.171 1.287 12,701,733 1.2152 0.83%
2007-11-02 0 1.210 1.200 1.210 1.200 1.250 6,088,000 7,434,720 1.2212 1.171 1.161 1.171 1.161 1.210 6,290,933 1.1818 -5.47%
2007-11-01 0 1.280 1.280 1.300 1.250 1.360 3,880,000 5,036,880 1.2982 1.239 1.239 1.258 1.210 1.316 4,009,333 1.2563 -3.03%
2007-10-31 0 1.320 1.320 1.330 1.180 1.360 11,688,000 15,171,680 1.2981 1.277 1.277 1.287 1.142 1.316 12,077,600 1.2562 10.00%
2007-10-30 0 1.200 1.200 1.220 1.160 1.300 9,296,000 11,333,840 1.2192 1.161 1.161 1.181 1.123 1.258 9,605,867 1.1799 -6.25%
2007-10-29 0 1.280 1.280 1.300 1.250 1.370 11,120,000 14,366,800 1.2920 1.239 1.239 1.258 1.210 1.326 11,490,667 1.2503 -3.03%
2007-10-26 0 1.320 1.300 1.320 1.300 1.440 6,888,000 9,404,320 1.3653 1.277 1.258 1.277 1.258 1.394 7,117,600 1.3213 -7.04%
2007-10-25 0 1.420 1.400 1.420 1.330 1.430 8,416,000 11,757,760 1.3971 1.374 1.355 1.374 1.287 1.384 8,696,533 1.3520 2.90%
2007-10-24 0 1.380 1.370 1.390 1.300 1.500 15,648,000 22,120,160 1.4136 1.335 1.326 1.345 1.258 1.452 16,169,600 1.3680 10.40%
2007-10-23 0 1.250 1.230 1.250 1.230 1.320 7,312,000 9,272,560 1.2681 1.210 1.190 1.210 1.190 1.277 7,555,733 1.2272 -0.79%
2007-10-22 0 1.260 1.260 1.270 1.150 1.310 10,880,000 13,530,720 1.2436 1.219 1.219 1.229 1.113 1.268 11,242,667 1.2035 -1.56%
2007-10-18 0 1.280 1.270 1.280 1.220 1.380 17,976,000 23,312,320 1.2969 1.239 1.229 1.239 1.181 1.335 18,575,200 1.2550 0.00%
2007-10-17 0 1.280 1.270 1.280 1.160 1.440 19,660,000 25,330,400 1.2884 1.239 1.229 1.239 1.123 1.394 20,315,333 1.2469 -8.57%
2007-10-16 0 1.400 1.370 1.380 1.350 1.570 28,216,000 41,177,680 1.4594 1.355 1.326 1.335 1.306 1.519 29,156,533 1.4123 2.94%
2007-10-15 0 1.360 1.350 1.370 1.020 1.390 38,716,000 49,073,840 1.2675 1.316 1.306 1.326 0.987 1.345 40,006,533 1.2266 38.78%
2007-10-12 0 0.980 0.970 0.980 0.750 1.040 19,820,000 18,093,360 0.9129 0.948 0.939 0.948 0.726 1.006 20,480,667 0.8834 27.27%
2007-10-11 0 0.770 0.770 0.790 0.720 0.860 6,160,000 4,790,560 0.7777 0.745 0.745 0.765 0.697 0.832 6,365,333 0.7526 -8.33%
2007-10-10 0 0.840 0.840 0.850 0.840 0.890 2,828,000 2,454,000 0.8678 0.813 0.813 0.823 0.813 0.861 2,922,267 0.8398 -1.18%
2007-10-09 0 0.850 0.850 0.860 0.820 0.910 3,868,000 3,378,840 0.8735 0.823 0.823 0.832 0.794 0.881 3,996,933 0.8454 -1.16%
2007-10-08 0 0.860 0.860 0.870 0.750 0.940 12,312,000 10,776,320 0.8753 0.832 0.832 0.842 0.726 0.910 12,722,400 0.8470 17.81%
2007-10-05 0 0.730 0.720 0.730 0.610 0.760 4,872,000 3,484,800 0.7153 0.706 0.697 0.706 0.590 0.735 5,034,400 0.6922 10.61%
2007-10-04 0 0.660 0.660 0.670 0.650 0.700 1,448,000 966,160 0.6672 0.639 0.639 0.648 0.629 0.677 1,496,267 0.6457 -4.35%
2007-10-03 0 0.690 0.690 0.700 0.680 0.740 3,472,000 2,427,760 0.6992 0.668 0.668 0.677 0.658 0.716 3,587,733 0.6767 -5.48%
2007-10-02 0 0.730 0.720 0.750 0.710 0.820 6,136,000 4,719,360 0.7691 0.706 0.697 0.726 0.687 0.794 6,340,533 0.7443 2.82%
2007-09-28 0 0.710 0.710 0.720 0.550 0.720 10,720,000 6,770,480 0.6316 0.687 0.687 0.697 0.532 0.697 11,077,333 0.6112 9.23%
2007-09-27 0 0.650 0.640 0.650 0.620 0.700 8,416,000 5,506,800 0.6543 0.629 0.619 0.629 0.600 0.677 8,696,533 0.6332 -10.96%
2007-09-25 0 0.730 0.700 0.730 0.690 0.800 5,072,000 3,720,560 0.7335 0.706 0.677 0.706 0.668 0.774 5,241,067 0.7099 -6.41%
2007-09-24 0 0.780 0.780 0.800 0.740 0.900 4,784,000 3,843,440 0.8034 0.755 0.755 0.774 0.716 0.871 4,943,467 0.7775 -11.36%
2007-09-21 0 0.880 0.870 0.880 0.880 0.940 3,664,000 3,288,480 0.8975 0.852 0.842 0.852 0.852 0.910 3,786,133 0.8686 -7.37%
2007-09-20 0 0.950 0.910 0.950 0.900 1.000 3,848,000 3,630,960 0.9436 0.919 0.881 0.919 0.871 0.968 3,976,267 0.9132 -3.06%
2007-09-19 0 0.980 0.980 0.990 0.960 1.020 2,792,000 2,773,360 0.9933 0.948 0.948 0.958 0.929 0.987 2,885,067 0.9613 -2.97%
2007-09-18 0 1.010 1.000 1.010 0.940 1.040 3,592,000 3,598,080 1.0017 0.977 0.968 0.977 0.910 1.006 3,711,733 0.9694 -0.98%
2007-09-17 0 1.020 1.010 1.040 1.020 1.050 1,608,000 1,653,360 1.0282 0.987 0.977 1.006 0.987 1.016 1,661,600 0.9950 -2.86%
2007-09-14 0 1.050 1.040 1.050 1.020 1.060 2,496,000 2,587,040 1.0365 1.016 1.006 1.016 0.987 1.026 2,579,200 1.0030 0.96%
2007-09-13 0 1.040 1.040 1.050 1.030 1.100 2,200,000 2,302,000 1.0464 1.006 1.006 1.016 0.997 1.065 2,273,333 1.0126 0.00%
2007-09-12 0 1.040 1.030 1.070 1.040 1.110 2,368,000 2,527,840 1.0675 1.006 0.997 1.035 1.006 1.074 2,446,933 1.0331 -2.80%
2007-09-11 0 1.070 1.060 1.080 1.050 1.140 4,176,000 4,525,840 1.0838 1.035 1.026 1.045 1.016 1.103 4,315,200 1.0488 -2.73%
2007-09-10 0 1.100 1.080 1.110 1.020 1.120 1,554,000 1,695,960 1.0914 1.065 1.045 1.074 0.987 1.084 1,605,800 1.0561 0.92%
2007-09-07 0 1.090 1.080 1.110 1.080 1.200 6,304,000 7,245,440 1.1493 1.055 1.045 1.074 1.045 1.161 6,514,133 1.1123 -2.68%
2007-09-06 0 1.120 1.120 1.130 0.990 1.150 9,326,000 9,983,000 1.0704 1.084 1.084 1.094 0.958 1.113 9,636,867 1.0359 5.66%
2007-09-05 0 1.060 1.040 1.060 1.030 1.100 3,256,000 3,481,600 1.0693 1.026 1.006 1.026 0.997 1.065 3,364,533 1.0348 0.95%
2007-09-04 0 1.050 1.070 1.080 1.040 1.140 9,512,000 10,373,520 1.0906 1.016 1.035 1.045 1.006 1.103 9,829,067 1.0554 -1.87%
2007-09-03 0 1.070 1.070 1.090 1.070 1.110 2,696,000 2,934,160 1.0883 1.035 1.035 1.055 1.035 1.074 2,785,867 1.0532 -3.60%
2007-08-31 0 1.110 1.100 1.110 1.080 1.150 3,432,000 3,789,680 1.1042 1.074 1.065 1.074 1.045 1.113 3,546,400 1.0686 0.91%
2007-08-30 0 1.100 1.110 1.120 1.100 1.190 5,922,000 6,661,440 1.1249 1.065 1.074 1.084 1.065 1.152 6,119,400 1.0886 0.00%
2007-08-29 0 1.100 1.100 1.120 1.000 1.150 7,824,000 8,457,040 1.0809 1.065 1.065 1.084 0.968 1.113 8,084,800 1.0460 -4.35%
2007-08-28 0 1.150 1.150 1.170 1.100 1.300 11,312,000 13,298,560 1.1756 1.113 1.113 1.132 1.065 1.258 11,689,067 1.1377 -9.45%
2007-08-27 0 1.270 1.270 1.280 1.180 1.280 11,760,000 14,387,040 1.2234 1.229 1.229 1.239 1.142 1.239 12,152,000 1.1839 13.39%
2007-08-24 0 1.120 1.120 1.130 1.060 1.190 6,964,000 7,782,480 1.1175 1.084 1.084 1.094 1.026 1.152 7,196,133 1.0815 5.66%
2007-08-23 0 1.060 1.050 1.060 1.000 1.120 10,064,000 10,887,520 1.0818 1.026 1.016 1.026 0.968 1.084 10,399,467 1.0469 6.00%
2007-08-22 0 1.000 1.000 1.010 0.850 1.060 16,716,000 16,763,280 1.0028 0.968 0.968 0.977 0.823 1.026 17,273,200 0.9705 13.64%
2007-08-21 0 0.880 0.870 0.880 0.850 1.030 6,520,000 6,033,360 0.9254 0.852 0.842 0.852 0.823 0.997 6,737,333 0.8955 -11.11%
2007-08-20 0 0.990 0.990 1.000 0.950 1.120 9,464,000 9,727,120 1.0278 0.958 0.958 0.968 0.919 1.084 9,779,467 0.9946 2.06%
2007-08-17 0 0.970 0.970 0.980 0.830 1.060 6,496,000 6,211,920 0.9563 0.939 0.939 0.948 0.803 1.026 6,712,533 0.9254 -3.96%
2007-08-16 0 1.010 0.990 1.010 0.900 1.070 8,158,000 7,932,240 0.9723 0.977 0.958 0.977 0.871 1.035 8,429,933 0.9410 -5.61%
2007-08-15 0 1.070 1.070 1.090 1.070 1.180 8,162,000 9,100,440 1.1150 1.035 1.035 1.055 1.035 1.142 8,434,067 1.0790 -10.08%
2007-08-14 0 1.190 1.190 1.200 1.140 1.340 4,176,000 4,951,760 1.1858 1.152 1.152 1.161 1.103 1.297 4,315,200 1.1475 -6.30%
2007-08-13 0 1.270 1.260 1.270 1.210 1.420 6,186,000 8,125,320 1.3135 1.229 1.219 1.229 1.171 1.374 6,392,200 1.2711 -6.62%
2007-08-10 0 1.360 1.340 1.360 0.890 1.360 11,344,000 13,815,840 1.2179 1.316 1.297 1.316 0.861 1.316 11,722,133 1.1786 15.25%
2007-08-09 0 1.180 1.180 1.190 1.110 1.410 14,968,000 19,523,440 1.3043 1.142 1.142 1.152 1.074 1.365 15,466,933 1.2623 -4.84%
2007-08-08 0 1.240 1.220 1.250 0.740 1.250 36,296,000 40,151,400 1.1062 1.200 1.181 1.210 0.716 1.210 37,505,867 1.0705 47.62%
2007-08-07 0 0.840 0.830 0.840 0.620 1.250 23,992,000 20,471,280 0.8533 0.813 0.803 0.813 0.600 1.210 24,791,733 0.8257 -23.64%
2007-08-06 0 1.100 1.070 1.100 0.950 1.220 19,888,000 20,416,560 1.0266 1.065 1.035 1.065 0.919 1.181 20,550,933 0.9935 -16.67%
2007-08-03 0 1.320 1.300 1.380 1.300 1.490 9,452,000 13,159,840 1.3923 1.277 1.258 1.335 1.258 1.442 9,767,067 1.3474 -7.04%
2007-08-02 0 1.420 1.440 1.450 1.290 1.560 16,104,000 23,137,760 1.4368 1.374 1.394 1.403 1.248 1.510 16,640,800 1.3904 2.90%
2007-08-01 0 1.380 1.370 1.390 1.300 1.610 20,840,000 29,593,240 1.4200 1.335 1.326 1.345 1.258 1.558 21,534,667 1.3742 -16.36%
2007-07-31 0 1.650 1.650 1.680 1.570 1.850 13,308,000 22,402,240 1.6834 1.597 1.597 1.626 1.519 1.790 13,751,600 1.6291 -8.33%
2007-07-30 0 1.800 1.790 1.820 1.760 1.890 5,368,000 9,870,560 1.8388 1.742 1.732 1.761 1.703 1.829 5,546,933 1.7795 -2.70%
2007-07-27 0 1.850 1.830 1.850 1.680 1.910 10,552,000 19,119,680 1.8119 1.790 1.771 1.790 1.626 1.848 10,903,733 1.7535 -4.64%
2007-07-26 0 1.940 1.920 1.940 1.920 2.050 7,640,000 15,071,760 1.9727 1.877 1.858 1.877 1.858 1.984 7,894,667 1.9091 -4.43%
2007-07-25 0 2.030 2.030 2.040 1.940 2.180 12,448,000 25,466,960 2.0459 1.965 1.965 1.974 1.877 2.110 12,862,933 1.9799 1.00%
2007-07-24 0 2.010 2.010 2.020 1.950 2.120 8,528,000 17,572,800 2.0606 1.945 1.945 1.955 1.887 2.052 8,812,267 1.9941 0.50%
2007-07-23 0 2.000 2.000 2.030 1.960 2.200 15,244,000 31,287,440 2.0524 1.935 1.935 1.965 1.897 2.129 15,752,133 1.9862 -8.68%
2007-07-20 0 2.190 2.180 2.200 2.110 2.320 6,800,000 15,030,720 2.2104 2.119 2.110 2.129 2.042 2.245 7,026,667 2.1391 -3.10%
2007-07-19 0 2.260 2.250 2.270 2.200 2.320 9,888,000 22,448,800 2.2703 2.187 2.177 2.197 2.129 2.245 10,217,600 2.1971 1.35%
2007-07-18 0 2.230 2.220 2.240 2.180 2.570 15,384,000 36,266,320 2.3574 2.158 2.148 2.168 2.110 2.487 15,896,800 2.2814 -10.80%
2007-07-17 0 2.500 2.490 2.500 2.280 2.580 10,640,000 26,329,600 2.4746 2.419 2.410 2.419 2.206 2.497 10,994,667 2.3948 10.13%
2007-07-16 0 2.270 2.260 2.280 2.220 2.400 9,832,000 22,520,640 2.2905 2.197 2.187 2.206 2.148 2.323 10,159,733 2.2167 -6.58%
2007-07-13 0 2.430 2.470 2.480 2.290 2.590 28,006,000 69,488,700 2.4812 2.352 2.390 2.400 2.216 2.506 28,939,533 2.4012 7.05%
2007-07-12 0 2.270 2.260 2.270 1.810 2.400 45,874,000 100,902,900 2.1996 2.197 2.187 2.197 1.752 2.323 47,403,133 2.1286 28.98%
2007-07-11 0 1.760 1.750 1.760 1.550 1.810 12,528,000 21,663,440 1.7292 1.703 1.694 1.703 1.500 1.752 12,945,600 1.6734 -0.56%
2007-07-10 0 1.770 1.770 1.780 1.760 1.880 13,968,000 25,236,320 1.8067 1.713 1.713 1.723 1.703 1.819 14,433,600 1.7484 -4.32%
2007-07-09 0 1.850 1.850 1.870 1.760 1.930 13,084,000 24,230,760 1.8519 1.790 1.790 1.810 1.703 1.868 13,520,133 1.7922 5.11%
2007-07-06 0 1.760 1.770 1.780 1.680 1.900 18,144,000 32,452,160 1.7886 1.703 1.713 1.723 1.626 1.839 18,748,800 1.7309 -7.37%
2007-07-05 0 1.900 1.900 1.910 1.350 1.940 55,317,700 93,506,882 1.6904 1.839 1.839 1.848 1.306 1.877 57,161,623 1.6358 39.71%
2007-07-04 0 1.360 1.350 1.360 1.350 1.370 5,048,000 6,832,960 1.3536 1.316 1.306 1.316 1.306 1.326 5,216,267 1.3099 0.00%
2007-07-03 0 1.360 1.360 1.370 1.300 1.390 13,012,000 17,491,760 1.3443 1.316 1.316 1.326 1.258 1.345 13,445,733 1.3009 -0.73%
2007-06-29 0 1.370 1.360 1.370 1.320 1.410 18,700,000 25,502,720 1.3638 1.326 1.316 1.326 1.277 1.365 19,323,333 1.3198 1.48%
2007-06-28 0 1.350 1.340 1.350 1.300 1.420 18,448,000 25,321,120 1.3726 1.306 1.297 1.306 1.258 1.374 19,062,933 1.3283 4.65%
2007-06-27 0 1.290 1.290 1.300 1.170 1.330 26,234,000 33,208,880 1.2659 1.248 1.248 1.258 1.132 1.287 27,108,467 1.2250 1.57%
2007-06-26 0 1.270 1.250 1.270 1.250 1.500 39,116,000 53,539,920 1.3687 1.229 1.210 1.229 1.210 1.452 40,419,867 1.3246 -1.55%
2007-06-25 0 1.290 1.290 1.300 1.050 1.400 63,664,000 79,674,500 1.2515 1.248 1.248 1.258 1.016 1.355 65,786,133 1.2111 25.24%
2007-06-22 0 1.030 1.020 1.030 0.800 1.040 44,888,000 42,296,000 0.9423 0.997 0.987 0.997 0.774 1.006 46,384,267 0.9119 25.61%
2007-06-21 0 0.820 0.820 0.830 0.800 0.840 4,704,000 3,870,320 0.8228 0.794 0.794 0.803 0.774 0.813 4,860,800 0.7962 0.00%
2007-06-20 0 0.820 0.810 0.830 0.800 0.840 6,312,000 5,232,080 0.8289 0.794 0.784 0.803 0.774 0.813 6,522,400 0.8022 1.23%
2007-06-18 0 0.810 0.810 0.820 0.760 0.870 9,432,000 7,635,680 0.8096 0.784 0.784 0.794 0.735 0.842 9,746,400 0.7834 -4.71%
2007-06-15 0 0.850 0.840 0.850 0.800 0.870 9,192,000 7,730,560 0.8410 0.823 0.813 0.823 0.774 0.842 9,498,400 0.8139 2.41%
2007-06-14 0 0.830 0.820 0.830 0.800 0.900 16,118,000 13,313,500 0.8260 0.803 0.794 0.803 0.774 0.871 16,655,267 0.7994 -3.49%
2007-06-13 0 0.860 0.860 0.870 0.820 0.910 13,824,000 12,024,720 0.8698 0.832 0.832 0.842 0.794 0.881 14,284,800 0.8418 1.18%
2007-06-12 0 0.850 0.840 0.850 0.750 0.850 23,682,000 19,320,560 0.8158 0.823 0.813 0.823 0.726 0.823 24,471,400 0.7895 2.41%
2007-06-11 0 0.830 0.830 0.840 0.820 0.990 35,958,000 31,885,760 0.8868 0.803 0.803 0.813 0.794 0.958 37,156,600 0.8581 -9.78%
2007-06-08 0 0.920 0.910 0.940 0.880 0.960 21,832,000 19,996,800 0.9159 0.890 0.881 0.910 0.852 0.929 22,559,733 0.8864 -4.17%
2007-06-07 0 0.960 0.950 0.960 0.930 1.020 33,472,000 32,409,520 0.9683 0.929 0.919 0.929 0.900 0.987 34,587,733 0.9370 -2.04%
2007-06-06 0 0.980 0.970 0.980 0.860 1.000 37,032,000 35,305,440 0.9534 0.948 0.939 0.948 0.832 0.968 38,266,400 0.9226 13.95%
2007-06-05 0 0.860 0.860 0.870 0.800 0.960 32,288,000 27,911,040 0.8644 0.832 0.832 0.842 0.774 0.929 33,364,267 0.8366 10.26%
2007-06-04 0 0.780 0.780 0.790 0.760 0.810 14,480,000 11,416,560 0.7884 0.755 0.755 0.765 0.735 0.784 14,962,667 0.7630 1.30%
2007-06-01 0 0.770 0.750 0.800 0.750 0.830 13,856,000 11,003,600 0.7941 0.745 0.726 0.774 0.726 0.803 14,317,867 0.7685 -2.53%
2007-05-31 0 0.790 0.780 0.800 0.780 0.830 18,272,000 14,701,680 0.8046 0.765 0.755 0.774 0.755 0.803 18,881,067 0.7786 2.60%
2007-05-30 0 0.770 0.770 0.790 0.760 0.860 18,440,000 14,627,600 0.7933 0.745 0.745 0.765 0.735 0.832 19,054,667 0.7677 -9.41%
2007-05-29 0 0.850 0.840 0.860 0.760 0.900 37,768,000 30,790,880 0.8153 0.823 0.813 0.832 0.735 0.871 39,026,933 0.7890 2.41%
2007-05-28 0 0.830 0.810 0.840 0.810 0.960 68,008,000 60,869,960 0.8950 0.803 0.784 0.813 0.784 0.929 70,274,933 0.8662 5.06%
2007-05-25 0 0.790 0.780 0.790 0.500 0.830 71,338,000 50,085,480 0.7021 0.765 0.755 0.765 0.484 0.803 73,715,933 0.6794 54.90%
2007-05-23 0 0.510 0.500 0.510 0.460 0.510 26,480,000 12,664,100 0.4783 0.494 0.484 0.494 0.445 0.494 27,362,667 0.4628 8.51%
2007-05-22 0 0.470 0.470 0.480 0.430 0.480 28,060,000 12,756,740 0.4546 0.455 0.455 0.465 0.416 0.465 28,995,333 0.4400 1.08%
2007-05-21 0 0.465 0.460 0.465 0.430 0.480 22,744,000 10,206,720 0.4488 0.450 0.445 0.450 0.416 0.465 23,502,133 0.4343 1.09%
2007-05-18 0 0.460 0.450 0.460 0.450 0.480 4,368,000 2,042,560 0.4676 0.445 0.435 0.445 0.435 0.465 4,513,600 0.4525 0.00%
2007-05-17 0 0.460 0.445 0.460 0.450 0.475 7,128,000 3,268,040 0.4585 0.445 0.431 0.445 0.435 0.460 7,365,600 0.4437 5.75%
2007-05-16 0 0.435 0.435 0.445 0.380 0.510 19,324,000 8,836,720 0.4573 0.421 0.421 0.431 0.368 0.494 19,968,133 0.4425 -11.22%
2007-05-15 0 0.490 0.485 0.490 0.450 0.500 11,056,000 5,337,720 0.4828 0.474 0.469 0.474 0.435 0.484 11,424,533 0.4672 5.38%
2007-05-14 0 0.465 0.465 0.485 0.440 0.600 52,940,000 26,905,920 0.5082 0.450 0.450 0.469 0.426 0.581 54,704,667 0.4918 14.81%
2007-05-11 0 0.405 0.400 0.405 0.330 0.410 14,680,000 5,429,400 0.3699 0.392 0.387 0.392 0.319 0.397 15,169,333 0.3579 19.12%
2007-05-10 0 0.340 0.345 0.365 0.320 0.460 23,224,000 9,115,960 0.3925 0.329 0.334 0.353 0.310 0.445 23,998,133 0.3799 -17.07%
2007-05-09 0 0.410 0.405 0.410 0.250 0.455 67,540,000 25,005,240 0.3702 0.397 0.392 0.397 0.242 0.440 69,791,333 0.3583 72.27%
2007-05-08 0 0.238 0.235 0.239 0.204 0.240 20,984,000 4,781,328 0.2279 0.230 0.227 0.231 0.197 0.232 21,683,467 0.2205 11.21%
2007-05-07 0 0.214 0.212 0.217 0.175 0.217 23,816,000 4,863,520 0.2042 0.207 0.205 0.210 0.169 0.210 24,609,867 0.1976 25.88%
2007-05-04 0 0.170 0.165 0.170 0.150 0.170 2,160,000 351,008 0.1625 0.165 0.160 0.165 0.145 0.165 2,232,000 0.1573 9.68%
2007-05-03 0 0.155 0.155 0.159 0.145 0.170 3,976,000 625,688 0.1574 0.150 0.150 0.154 0.140 0.165 4,108,533 0.1523 -4.91%
2007-05-02 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2007-04-27 0 0.163 0.163 0.170 0.155 0.174 5,808,000 939,296 0.1617 0.158 0.158 0.165 0.150 0.168 6,001,600 0.1565 -6.32%
2007-04-26 0 0.174 0.169 0.172 0.166 0.180 2,344,000 416,192 0.1776 0.168 0.164 0.166 0.161 0.174 2,422,133 0.1718 -0.57%
2007-04-25 0 0.175 0.174 0.175 0.172 0.185 3,320,000 589,944 0.1777 0.169 0.168 0.169 0.166 0.179 3,430,667 0.1720 -5.41%
2007-04-24 0 0.185 0.184 0.190 0.177 0.195 4,968,000 920,504 0.1853 0.179 0.178 0.184 0.171 0.189 5,133,600 0.1793 -2.12%
2007-04-23 0 0.189 0.182 0.190 0.180 0.192 4,688,000 870,288 0.1856 0.183 0.176 0.184 0.174 0.186 4,844,267 0.1797 0.53%
2007-04-20 0 0.188 0.186 0.196 0.182 0.205 3,016,000 573,984 0.1903 0.182 0.180 0.190 0.176 0.198 3,116,533 0.1842 3.30%
2007-04-19 0 0.182 0.182 0.190 0.175 0.209 7,296,000 1,371,176 0.1879 0.176 0.176 0.184 0.169 0.202 7,539,200 0.1819 -7.14%
2007-04-18 0 0.196 0.193 0.196 0.190 0.240 9,752,000 2,062,488 0.2115 0.190 0.187 0.190 0.184 0.232 10,077,067 0.2047 -9.68%
2007-04-17 0 0.217 0.217 0.220 0.167 0.230 21,464,000 4,095,688 0.1908 0.210 0.210 0.213 0.162 0.223 22,179,467 0.1847 30.72%
2007-04-16 0 0.166 0.162 0.167 0.153 0.169 8,160,000 1,303,880 0.1598 0.161 0.157 0.162 0.148 0.164 8,432,000 0.1546 4.40%
2007-04-13 0 0.159 0.158 0.160 0.141 0.166 8,128,000 1,252,320 0.1541 0.154 0.153 0.155 0.136 0.161 8,398,933 0.1491 6.00%
2007-04-12 0 0.150 0.148 0.150 0.145 0.158 7,352,000 1,098,136 0.1494 0.145 0.143 0.145 0.140 0.153 7,597,067 0.1445 -7.98%
2007-04-11 0 0.163 0.156 0.163 0.155 0.170 1,168,000 186,856 0.1600 0.158 0.151 0.158 0.150 0.165 1,206,933 0.1548 -2.98%
2007-04-10 0 0.168 0.155 0.168 0.150 0.170 1,000,000 154,992 0.1550 0.163 0.150 0.163 0.145 0.165 1,033,333 0.1500 0.60%
2007-04-04 0 0.167 0.166 0.168 0.158 0.175 4,384,000 718,936 0.1640 0.162 0.161 0.163 0.153 0.169 4,530,133 0.1587 0.60%
2007-04-03 0 0.166 0.165 0.166 0.147 0.180 13,992,000 2,382,544 0.1703 0.161 0.160 0.161 0.142 0.174 14,458,400 0.1648 14.48%
2007-04-02 0 0.145 0.145 0.146 0.141 0.152 3,464,000 510,128 0.1473 0.140 0.140 0.141 0.136 0.147 3,579,467 0.1425 1.40%
2007-03-30 0 0.143 0.142 0.143 0.140 0.153 2,696,000 394,064 0.1462 0.138 0.137 0.138 0.135 0.148 2,785,867 0.1415 -4.03%
2007-03-29 0 0.149 0.142 0.149 0.132 0.150 6,344,000 868,704 0.1369 0.144 0.137 0.144 0.128 0.145 6,555,467 0.1325 -1.97%
2007-03-28 0 0.152 0.148 0.151 0.136 0.158 5,480,000 795,080 0.1451 0.147 0.143 0.146 0.132 0.153 5,662,667 0.1404 -1.30%
2007-03-27 0 0.154 0.149 0.153 0.150 0.182 9,976,000 1,570,032 0.1574 0.149 0.144 0.148 0.145 0.176 10,308,533 0.1523 -12.50%
2007-03-26 0 0.176 0.174 0.175 0.136 0.181 14,960,000 2,390,832 0.1598 0.170 0.168 0.169 0.132 0.175 15,458,667 0.1547 23.94%
2007-03-23 0 0.142 0.135 0.142 0.120 0.143 6,192,000 824,744 0.1332 0.137 0.131 0.137 0.116 0.138 6,398,400 0.1289 19.33%
2007-03-22 0 0.119 0.117 0.123 0.112 0.130 4,296,000 538,216 0.1253 0.115 0.113 0.119 0.108 0.126 4,439,200 0.1212 -5.56%
2007-03-21 0 0.126 0.122 0.126 0.122 0.144 5,544,000 699,984 0.1263 0.122 0.118 0.122 0.118 0.139 5,728,800 0.1222 -7.35%
2007-03-20 0 0.136 0.134 0.136 0.108 0.148 19,088,000 2,443,512 0.1280 0.132 0.130 0.132 0.105 0.143 19,724,267 0.1239 3.03%
2007-03-19 0 0.132 0.123 0.130 0.130 0.145 7,057,900 956,328 0.1355 0.128 0.119 0.126 0.126 0.140 7,293,163 0.1311 -10.20%
2007-03-16 0 0.147 0.146 0.147 0.137 0.164 15,504,000 2,307,040 0.1488 0.142 0.141 0.142 0.133 0.159 16,020,800 0.1440 -6.37%
2007-03-15 0 0.157 0.154 0.158 0.152 0.194 65,688,000 11,547,432 0.1758 0.152 0.149 0.153 0.147 0.188 67,877,600 0.1701 6.08%
2007-03-14 0 0.148 0.148 0.149 0.070 0.156 91,368,000 9,971,424 0.1091 0.143 0.143 0.144 0.068 0.151 94,413,600 0.1056 131.25%
2007-03-13 1 - - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2007-03-01 0 0.064 0.064 0.066 0.055 0.068 12,752,000 810,208 0.0635 0.062 0.062 0.064 0.053 0.066 13,177,067 0.0615 16.36%
2007-02-28 0 0.055 0.055 0.059 0.053 0.059 3,640,000 204,024 0.0561 0.053 0.053 0.057 0.051 0.057 3,761,333 0.0542 -12.70%
2007-02-27 0 0.063 0.063 0.064 0.062 0.069 6,264,000 406,768 0.0649 0.061 0.061 0.062 0.060 0.067 6,472,800 0.0628 -8.70%
2007-02-26 0 0.069 0.069 0.070 0.066 0.073 10,264,000 712,952 0.0695 0.067 0.067 0.068 0.064 0.071 10,606,133 0.0672 2.99%
2007-02-23 0 0.067 0.067 0.068 0.060 0.077 21,320,000 1,465,112 0.0687 0.065 0.065 0.066 0.058 0.075 22,030,667 0.0665 11.67%
2007-02-22 0 0.060 0.058 0.060 0.052 0.061 7,856,000 449,416 0.0572 0.058 0.056 0.058 0.050 0.059 8,117,867 0.0554 13.21%
2007-02-21 0 0.053 0.053 0.054 0.052 0.054 6,624,000 348,824 0.0527 0.051 0.051 0.052 0.050 0.052 6,844,800 0.0510 1.92%
2007-02-16 0 0.052 0.052 0.056 0.050 0.057 3,504,000 185,512 0.0529 0.050 0.050 0.054 0.048 0.055 3,620,800 0.0512 -8.77%
2007-02-15 0 0.057 0.054 0.057 0.053 0.058 3,512,000 196,352 0.0559 0.055 0.052 0.055 0.051 0.056 3,629,067 0.0541 7.55%
2007-02-14 0 0.053 0.052 0.053 0.053 0.060 4,808,000 262,472 0.0546 0.051 0.050 0.051 0.051 0.058 4,968,267 0.0528 -10.17%
2007-02-13 0 0.059 0.055 0.061 0.052 0.062 8,048,000 448,448 0.0557 0.057 0.053 0.059 0.050 0.060 8,316,267 0.0539 3.51%
2007-02-12 0 0.057 0.054 0.057 0.053 0.058 6,464,000 363,224 0.0562 0.055 0.052 0.055 0.051 0.056 6,679,467 0.0544 7.55%
2007-02-09 0 0.053 0.053 0.055 0.050 0.055 12,624,000 662,056 0.0524 0.051 0.051 0.053 0.048 0.053 13,044,800 0.0508 8.16%
2007-02-08 0 0.049 0.049 0.051 0.046 0.055 9,064,000 445,312 0.0491 0.047 0.047 0.049 0.045 0.053 9,366,133 0.0475 -5.77%
2007-02-07 0 0.052 0.051 0.053 0.050 0.062 19,368,000 1,049,464 0.0542 0.050 0.049 0.051 0.048 0.060 20,013,600 0.0524 -7.14%
2007-02-06 0 0.056 0.056 0.057 0.047 0.060 38,192,000 2,093,696 0.0548 0.054 0.054 0.055 0.045 0.058 39,465,067 0.0531 19.15%
2007-02-05 0 0.047 0.048 0.051 0.045 0.056 7,456,000 367,792 0.0493 0.045 0.046 0.049 0.044 0.054 7,704,533 0.0477 2.17%
2007-02-02 0 0.046 0.043 0.046 - - 0 0 - 0.045 0.042 0.045 - - 0 - -2.13%
2007-02-01 0 0.047 0.044 0.049 0.044 0.047 632,000 28,264 0.0447 0.045 0.043 0.047 0.043 0.045 653,067 0.0433 6.82%
2007-01-31 0 0.044 0.043 0.050 0.044 0.044 200,000 8,800 0.0440 0.043 0.042 0.048 0.043 0.043 206,667 0.0426 2.33%
2007-01-30 0 0.043 0.043 0.052 0.042 0.052 1,024,000 45,856 0.0448 0.042 0.042 0.050 0.041 0.050 1,058,133 0.0433 0.00%
2007-01-29 0 0.043 0.042 0.044 0.040 0.049 224,000 10,304 0.0460 0.042 0.041 0.043 0.039 0.047 231,467 0.0445 -6.52%
2007-01-26 0 0.046 0.041 0.046 - - 0 0 - 0.045 0.040 0.045 - - 0 - -2.13%
2007-01-25 0 0.047 0.044 0.047 0.044 0.050 3,752,000 173,104 0.0461 0.045 0.043 0.045 0.043 0.048 3,877,067 0.0446 -6.00%
2007-01-24 0 0.050 0.050 0.052 0.046 0.058 12,216,000 641,528 0.0525 0.048 0.048 0.050 0.045 0.056 12,623,200 0.0508 11.11%
2007-01-23 0 0.045 0.045 0.048 0.045 0.047 840,000 38,104 0.0454 0.044 0.044 0.046 0.044 0.045 868,000 0.0439 -4.26%
2007-01-22 0 0.047 0.046 0.047 0.045 0.048 840,000 39,264 0.0467 0.045 0.045 0.045 0.044 0.046 868,000 0.0452 9.30%
2007-01-19 0 0.043 0.043 0.045 0.041 0.045 1,024,000 44,648 0.0436 0.042 0.042 0.044 0.040 0.044 1,058,133 0.0422 0.00%
2007-01-18 0 0.043 0.041 0.044 0.042 0.045 1,192,000 51,632 0.0433 0.042 0.040 0.043 0.041 0.044 1,231,733 0.0419 -2.27%
2007-01-17 0 0.044 0.040 0.045 0.044 0.044 208,000 9,152 0.0440 0.043 0.039 0.044 0.043 0.043 214,933 0.0426 12.82%
2007-01-16 0 0.039 0.039 0.041 0.039 0.039 208,000 8,112 0.0390 0.038 0.038 0.040 0.038 0.038 214,933 0.0377 -7.14%
2007-01-15 0 0.042 0.039 0.042 0.039 0.042 536,000 21,328 0.0398 0.041 0.038 0.041 0.038 0.041 553,867 0.0385 2.44%
2007-01-12 0 0.041 0.041 0.043 0.040 0.048 616,000 27,920 0.0453 0.040 0.040 0.042 0.039 0.046 636,533 0.0439 5.13%
2007-01-11 0 0.039 0.039 0.040 0.039 0.040 440,000 17,360 0.0395 0.038 0.038 0.039 0.038 0.039 454,667 0.0382 5.41%
2007-01-10 0 0.037 0.037 0.045 0.037 0.038 320,000 11,944 0.0373 0.036 0.036 0.044 0.036 0.037 330,667 0.0361 2.78%
2007-01-09 0 0.036 0.036 0.046 0.036 0.040 752,000 28,344 0.0377 0.035 0.035 0.045 0.035 0.039 777,067 0.0365 -10.00%
2007-01-08 0 0.040 0.038 0.045 0.040 0.040 440,000 16,880 0.0384 0.039 0.037 0.044 0.039 0.039 454,667 0.0371 0.00%
2007-01-05 0 0.040 0.040 0.044 0.039 0.039 40,000 1,592 0.0398 0.039 0.039 0.043 0.038 0.038 41,333 0.0385 -11.11%
2007-01-04 0 0.045 0.044 0.045 0.037 0.045 3,616,000 149,016 0.0412 0.044 0.043 0.044 0.036 0.044 3,736,533 0.0399 12.50%
2007-01-03 0 0.040 0.036 0.042 0.036 0.040 1,136,000 42,464 0.0374 0.039 0.035 0.041 0.035 0.039 1,173,867 0.0362 11.11%
2007-01-02 0 0.036 0.036 0.038 0.036 0.036 144,000 5,184 0.0360 0.035 0.035 0.037 0.035 0.035 148,800 0.0348 0.00%
2006-12-29 0 0.036 0.036 0.039 0.036 0.038 520,000 19,376 0.0373 0.035 0.035 0.038 0.035 0.037 537,333 0.0361 -5.26%
2006-12-28 0 0.038 0.037 0.038 0.038 0.040 264,000 10,048 0.0381 0.037 0.036 0.037 0.037 0.039 272,800 0.0368 0.00%
2006-12-27 0 0.038 0.036 0.038 0.038 0.039 2,256,000 86,888 0.0385 0.037 0.035 0.037 0.037 0.038 2,331,200 0.0373 -2.56%
2006-12-22 0 0.039 0.039 0.040 0.038 0.039 3,728,000 144,600 0.0388 0.038 0.038 0.039 0.037 0.038 3,852,267 0.0375 0.00%
2006-12-21 0 0.039 0.039 0.042 0.038 0.038 712,000 27,056 0.0380 0.038 0.038 0.041 0.037 0.037 735,733 0.0368 0.00%
2006-12-20 0 0.039 0.039 0.040 0.039 0.040 432,000 16,904 0.0391 0.038 0.038 0.039 0.038 0.039 446,400 0.0379 -4.88%
2006-12-19 0 0.041 0.039 0.041 0.039 0.041 1,696,000 69,296 0.0409 0.040 0.038 0.040 0.038 0.040 1,752,533 0.0395 -4.65%
2006-12-18 0 0.043 0.041 0.043 0.040 0.043 7,160,000 302,632 0.0423 0.042 0.040 0.042 0.039 0.042 7,398,667 0.0409 0.00%
2006-12-15 0 0.043 0.040 0.041 0.040 0.045 11,272,000 492,792 0.0437 0.042 0.039 0.040 0.039 0.044 11,647,733 0.0423 0.00%
2006-12-14 0 0.043 0.040 0.047 0.043 0.043 336,000 14,448 0.0430 0.042 0.039 0.045 0.042 0.042 347,200 0.0416 0.00%
2006-12-13 0 0.043 0.040 0.045 0.043 0.043 784,000 33,712 0.0430 0.042 0.039 0.044 0.042 0.042 810,133 0.0416 -8.51%
2006-12-12 0 0.047 0.044 0.047 0.045 0.047 296,000 13,432 0.0454 0.045 0.043 0.045 0.044 0.045 305,867 0.0439 4.44%
2006-12-11 0 0.045 0.043 0.045 0.045 0.045 480,000 21,600 0.0450 0.044 0.042 0.044 0.044 0.044 496,000 0.0435 0.00%
2006-12-08 0 0.045 0.045 0.048 0.045 0.050 1,336,000 61,752 0.0462 0.044 0.044 0.046 0.044 0.048 1,380,533 0.0447 -6.25%
2006-12-07 0 0.048 0.045 0.048 0.046 0.048 1,408,000 66,904 0.0475 0.046 0.044 0.046 0.045 0.046 1,454,933 0.0460 4.35%
2006-12-06 0 0.046 0.046 0.048 0.046 0.050 1,080,000 51,176 0.0474 0.045 0.045 0.046 0.045 0.048 1,116,000 0.0459 -6.12%
2006-12-05 0 0.049 0.046 0.049 0.045 0.050 10,320,000 465,520 0.0451 0.047 0.045 0.047 0.044 0.048 10,664,000 0.0437 2.08%
2006-12-04 0 0.048 0.042 0.048 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2006-12-01 0 0.048 0.048 0.051 0.048 0.048 224,000 10,752 0.0480 0.046 0.046 0.049 0.046 0.046 231,467 0.0465 2.13%
2006-11-30 0 0.047 0.047 0.048 0.046 0.047 216,000 10,112 0.0468 0.045 0.045 0.046 0.045 0.045 223,200 0.0453 2.17%
2006-11-29 0 0.046 0.044 0.047 0.046 0.050 728,000 33,808 0.0464 0.045 0.043 0.045 0.045 0.048 752,267 0.0449 -4.17%
2006-11-28 0 0.048 0.047 0.049 0.048 0.050 888,000 43,440 0.0489 0.046 0.045 0.047 0.046 0.048 917,600 0.0473 -5.88%
2006-11-27 0 0.051 0.048 0.051 0.048 0.051 272,000 13,080 0.0481 0.049 0.046 0.049 0.046 0.049 281,067 0.0465 -1.92%
2006-11-24 0 0.052 0.047 0.052 0.048 0.052 208,000 10,432 0.0502 0.050 0.045 0.050 0.046 0.050 214,933 0.0485 10.64%
2006-11-23 0 0.047 0.049 0.051 0.046 0.052 1,512,000 76,776 0.0508 0.045 0.047 0.049 0.045 0.050 1,562,400 0.0491 -6.00%
2006-11-22 0 0.050 0.050 0.052 0.049 0.054 712,000 35,736 0.0502 0.048 0.048 0.050 0.047 0.052 735,733 0.0486 -5.66%
2006-11-21 0 0.053 0.052 0.054 0.048 0.054 6,328,000 316,056 0.0499 0.051 0.050 0.052 0.046 0.052 6,538,933 0.0483 -5.36%
2006-11-20 0 0.056 0.052 0.058 0.050 0.056 3,520,000 190,168 0.0540 0.054 0.050 0.056 0.048 0.054 3,637,333 0.0523 9.80%
2006-11-17 0 0.051 0.051 0.054 0.049 0.067 13,296,000 750,808 0.0565 0.049 0.049 0.052 0.047 0.065 13,739,200 0.0546 -15.00%
2006-11-16 0 0.060 0.059 0.060 0.045 0.063 23,968,000 1,286,040 0.0537 0.058 0.057 0.058 0.044 0.061 24,766,933 0.0519 42.86%
2006-11-15 0 0.042 0.042 0.045 0.041 0.047 2,312,000 103,648 0.0448 0.041 0.041 0.044 0.040 0.045 2,389,067 0.0434 2.44%
2006-11-14 0 0.041 0.041 0.046 0.041 0.041 160,000 6,560 0.0410 0.040 0.040 0.045 0.040 0.040 165,333 0.0397 -6.82%
2006-11-13 0 0.044 0.043 0.044 0.041 0.044 184,000 7,664 0.0417 0.043 0.042 0.043 0.040 0.043 190,133 0.0403 -4.35%
2006-11-10 0 0.046 0.046 0.047 0.040 0.047 11,104,000 499,472 0.0450 0.045 0.045 0.045 0.039 0.045 11,474,133 0.0435 2.22%
2006-11-09 0 0.045 0.043 0.045 0.038 0.046 5,024,000 212,816 0.0424 0.044 0.042 0.044 0.037 0.045 5,191,467 0.0410 12.50%
2006-11-08 0 0.040 0.038 0.040 0.040 0.040 632,000 25,280 0.0400 0.039 0.037 0.039 0.039 0.039 653,067 0.0387 -4.76%
2006-11-07 0 0.042 0.038 0.042 - - 0 0 - 0.041 0.037 0.041 - - 0 - -6.67%
2006-11-06 0 0.045 0.040 0.045 0.040 0.045 776,000 31,216 0.0402 0.044 0.039 0.044 0.039 0.044 801,867 0.0389 18.42%
2006-11-03 0 0.038 0.038 0.040 0.038 0.038 104,000 3,952 0.0380 0.037 0.037 0.039 0.037 0.037 107,467 0.0368 -2.56%
2006-11-02 0 0.039 0.035 0.040 0.036 0.039 2,400,000 92,400 0.0385 0.038 0.034 0.039 0.035 0.038 2,480,000 0.0373 -2.50%
2006-11-01 0 0.040 0.035 0.040 - - 0 0 - 0.039 0.034 0.039 - - 0 - -2.44%
2006-10-31 0 0.041 0.041 0.044 - - 0 0 - 0.040 0.040 0.043 - - 0 - 10.81%
2006-10-27 0 0.037 0.037 0.041 0.037 0.039 896,000 34,352 0.0383 0.036 0.036 0.040 0.036 0.038 925,867 0.0371 -5.13%
2006-10-26 0 0.039 0.039 0.040 0.039 0.039 560,000 21,840 0.0390 0.038 0.038 0.039 0.038 0.038 578,667 0.0377 -2.50%
2006-10-25 0 0.040 0.040 0.042 0.040 0.040 1,096,000 43,840 0.0400 0.039 0.039 0.041 0.039 0.039 1,132,533 0.0387 0.00%
2006-10-24 0 0.040 0.040 0.042 0.039 0.043 1,712,000 69,688 0.0407 0.039 0.039 0.041 0.038 0.042 1,769,067 0.0394 0.00%
2006-10-23 0 0.040 0.040 0.043 0.039 0.043 2,240,000 90,800 0.0405 0.039 0.039 0.042 0.038 0.042 2,314,667 0.0392 5.26%
2006-10-20 0 0.038 0.038 0.040 0.038 0.040 2,000,000 78,040 0.0390 0.037 0.037 0.039 0.037 0.039 2,066,667 0.0378 -2.56%
2006-10-19 0 0.039 0.038 0.040 0.039 0.042 1,280,000 50,376 0.0394 0.038 0.037 0.039 0.038 0.041 1,322,667 0.0381 -7.14%
2006-10-18 0 0.042 0.040 0.042 0.039 0.045 2,512,000 101,320 0.0403 0.041 0.039 0.041 0.038 0.044 2,595,733 0.0390 0.00%
2006-10-17 0 0.042 0.042 0.043 0.042 0.046 2,000,000 87,192 0.0436 0.041 0.041 0.042 0.041 0.045 2,066,667 0.0422 -4.55%
2006-10-16 0 0.044 0.043 0.044 0.042 0.047 2,520,000 111,440 0.0442 0.043 0.042 0.043 0.041 0.045 2,604,000 0.0428 2.33%
2006-10-13 0 0.043 0.042 0.044 0.043 0.045 1,776,000 78,600 0.0443 0.042 0.041 0.043 0.042 0.044 1,835,200 0.0428 7.50%
2006-10-12 0 0.040 0.040 0.043 0.040 0.040 3,416,000 136,640 0.0400 0.039 0.039 0.042 0.039 0.039 3,529,867 0.0387 0.00%
2006-10-11 0 0.040 0.040 0.043 0.040 0.040 120,000 4,800 0.0400 0.039 0.039 0.042 0.039 0.039 124,000 0.0387 -2.44%
2006-10-10 0 0.041 0.041 0.043 0.040 0.043 10,088,000 411,576 0.0408 0.040 0.040 0.042 0.039 0.042 10,424,267 0.0395 -8.89%
2006-10-09 0 0.045 0.043 0.047 - - 0 0 - 0.044 0.042 0.045 - - 0 - 0.00%
2006-10-06 0 0.045 0.045 0.046 0.045 0.046 1,720,000 77,800 0.0452 0.044 0.044 0.045 0.044 0.045 1,777,333 0.0438 0.00%
2006-10-05 0 0.045 0.043 0.046 0.043 0.046 1,296,000 57,448 0.0443 0.044 0.042 0.045 0.042 0.045 1,339,200 0.0429 4.65%
2006-10-04 0 0.043 0.045 0.047 - - 776,000 33,368 0.0430 0.042 0.044 0.045 - - 801,867 0.0416 2.38%
2006-10-03 0 0.042 0.042 0.045 0.042 0.047 1,720,000 73,520 0.0427 0.041 0.041 0.044 0.041 0.045 1,777,333 0.0414 -10.64%
2006-09-29 0 0.047 0.046 0.047 0.040 0.048 17,344,000 745,488 0.0430 0.045 0.045 0.045 0.039 0.046 17,922,133 0.0416 2.17%
2006-09-28 0 0.046 0.045 0.047 0.045 0.048 2,264,000 105,480 0.0466 0.045 0.044 0.045 0.044 0.046 2,339,467 0.0451 -4.17%
2006-09-27 0 0.048 0.048 0.051 0.048 0.048 520,000 24,960 0.0480 0.046 0.046 0.049 0.046 0.046 537,333 0.0465 0.00%
2006-09-26 0 0.048 0.048 0.051 0.048 0.053 600,000 29,544 0.0492 0.046 0.046 0.049 0.046 0.051 620,000 0.0477 -4.00%
2006-09-25 0 0.050 0.050 0.051 0.049 0.054 2,120,000 106,528 0.0502 0.048 0.048 0.049 0.047 0.052 2,190,667 0.0486 -7.41%
2006-09-22 0 0.054 0.052 0.054 0.050 0.054 936,000 48,112 0.0514 0.052 0.050 0.052 0.048 0.052 967,200 0.0497 8.00%
2006-09-21 0 0.050 0.048 0.052 0.048 0.056 3,672,000 184,392 0.0502 0.048 0.046 0.050 0.046 0.054 3,794,400 0.0486 -13.79%
2006-09-20 0 0.058 0.054 0.058 0.052 0.070 18,984,000 1,099,416 0.0579 0.056 0.052 0.056 0.050 0.068 19,616,800 0.0560 11.54%
2006-09-19 0 0.052 0.050 0.055 0.046 0.055 4,864,000 241,680 0.0497 0.050 0.048 0.053 0.045 0.053 5,026,133 0.0481 13.04%
2006-09-18 0 0.046 0.046 0.047 0.045 0.045 320,000 14,400 0.0450 0.045 0.045 0.045 0.044 0.044 330,667 0.0435 2.22%
2006-09-15 0 0.045 0.043 0.048 0.045 0.048 736,000 33,168 0.0451 0.044 0.042 0.046 0.044 0.046 760,533 0.0436 -8.16%
2006-09-14 0 0.049 0.045 0.049 0.049 0.049 128,000 6,272 0.0490 0.047 0.044 0.047 0.047 0.047 132,267 0.0474 2.08%
2006-09-13 0 0.048 0.046 0.049 0.044 0.049 984,000 47,040 0.0478 0.046 0.045 0.047 0.043 0.047 1,016,800 0.0463 9.09%
2006-09-12 0 0.044 0.042 0.046 0.042 0.045 1,256,000 56,824 0.0452 0.043 0.041 0.045 0.041 0.044 1,297,867 0.0438 -8.33%
2006-09-11 0 0.048 0.045 0.050 - - 0 0 - 0.046 0.044 0.048 - - 0 - 0.00%
2006-09-08 0 0.048 0.048 0.050 0.043 0.044 504,000 21,832 0.0433 0.046 0.046 0.048 0.042 0.043 520,800 0.0419 0.00%
2006-09-07 0 0.048 0.045 0.051 0.048 0.048 40,000 1,920 0.0480 0.046 0.044 0.049 0.046 0.046 41,333 0.0465 0.00%
2006-09-06 0 0.048 0.048 0.049 0.047 0.049 440,000 21,080 0.0479 0.046 0.046 0.047 0.045 0.047 454,667 0.0464 -2.04%
2006-09-05 0 0.049 0.047 0.051 0.049 0.049 104,000 5,096 0.0490 0.047 0.045 0.049 0.047 0.047 107,467 0.0474 0.00%
2006-09-04 0 0.049 0.048 0.051 0.049 0.053 1,308,000 66,568 0.0509 0.047 0.046 0.049 0.047 0.051 1,351,600 0.0493 0.00%
2006-09-01 0 0.049 0.048 0.051 0.049 0.049 80,000 3,920 0.0490 0.047 0.046 0.049 0.047 0.047 82,667 0.0474 0.00%
2006-08-31 0 0.049 0.049 0.051 0.049 0.051 1,320,000 65,960 0.0500 0.047 0.047 0.049 0.047 0.049 1,364,000 0.0484 -3.92%
2006-08-30 0 0.051 0.047 0.051 0.048 0.052 1,112,000 55,344 0.0498 0.049 0.045 0.049 0.046 0.050 1,149,067 0.0482 2.00%
2006-08-29 0 0.050 0.049 0.050 0.048 0.050 608,000 30,040 0.0494 0.048 0.047 0.048 0.046 0.048 628,267 0.0478 6.38%
2006-08-28 0 0.047 0.045 0.051 0.047 0.050 1,544,000 74,488 0.0482 0.045 0.044 0.049 0.045 0.048 1,595,467 0.0467 -12.96%
2006-08-25 0 0.054 0.051 0.060 0.050 0.054 1,568,000 80,960 0.0516 0.052 0.049 0.058 0.048 0.052 1,620,267 0.0500 3.85%
2006-08-24 0 0.052 0.050 0.054 0.051 0.054 1,664,000 86,480 0.0520 0.050 0.048 0.052 0.049 0.052 1,719,467 0.0503 1.96%
2006-08-23 0 0.051 0.051 0.054 0.051 0.052 456,000 23,384 0.0513 0.049 0.049 0.052 0.049 0.050 471,200 0.0496 -5.56%
2006-08-22 0 0.054 0.053 0.056 0.051 0.054 416,000 21,984 0.0528 0.052 0.051 0.054 0.049 0.052 429,867 0.0511 0.00%
2006-08-21 0 0.054 0.054 0.056 0.053 0.054 704,000 37,816 0.0537 0.052 0.052 0.054 0.051 0.052 727,467 0.0520 -10.00%
2006-08-18 0 0.060 0.055 0.060 0.054 0.060 584,000 31,632 0.0542 0.058 0.053 0.058 0.052 0.058 603,467 0.0524 1.69%
2006-08-17 0 0.059 0.054 0.059 - - 0 0 - 0.057 0.052 0.057 - - 0 - 0.00%
2006-08-16 0 0.059 0.056 0.059 0.056 0.059 104,000 5,872 0.0565 0.057 0.054 0.057 0.054 0.057 107,467 0.0546 3.51%
2006-08-15 0 0.057 0.056 0.059 0.050 0.057 1,320,000 72,320 0.0548 0.055 0.054 0.057 0.048 0.055 1,364,000 0.0530 9.62%
2006-08-14 0 0.052 0.050 0.052 0.052 0.052 1,080,000 56,352 0.0522 0.050 0.048 0.050 0.050 0.050 1,116,000 0.0505 0.00%
2006-08-11 0 0.052 0.052 0.056 0.052 0.056 600,000 32,160 0.0536 0.050 0.050 0.054 0.050 0.054 620,000 0.0519 -5.45%
2006-08-10 0 0.055 0.055 0.060 0.054 0.055 656,000 35,520 0.0541 0.053 0.053 0.058 0.052 0.053 677,867 0.0524 0.00%
2006-08-09 0 0.055 0.053 0.057 0.055 0.057 2,248,000 125,072 0.0556 0.053 0.051 0.055 0.053 0.055 2,322,933 0.0538 -5.17%
2006-08-08 0 0.058 0.055 0.058 0.057 0.058 640,000 36,776 0.0575 0.056 0.053 0.056 0.055 0.056 661,333 0.0556 0.00%
2006-08-07 0 0.058 0.057 0.062 0.056 0.062 1,472,000 86,928 0.0591 0.056 0.055 0.060 0.054 0.060 1,521,067 0.0571 -3.33%
2006-08-04 0 0.060 0.056 0.058 0.058 0.060 1,296,000 76,800 0.0593 0.058 0.054 0.056 0.056 0.058 1,339,200 0.0573 3.45%
2006-08-03 0 0.058 0.058 0.061 0.055 0.064 2,416,000 139,232 0.0576 0.056 0.056 0.059 0.053 0.062 2,496,533 0.0558 9.43%
2006-08-02 0 0.053 0.053 0.064 0.052 0.063 824,000 50,688 0.0615 0.051 0.051 0.062 0.050 0.061 851,467 0.0595 -15.87%
2006-08-01 0 0.063 0.062 0.063 0.057 0.071 5,336,000 343,368 0.0643 0.061 0.060 0.061 0.055 0.069 5,513,867 0.0623 8.62%
2006-07-31 0 0.058 0.055 0.058 0.052 0.058 1,224,000 66,744 0.0545 0.056 0.053 0.056 0.050 0.056 1,264,800 0.0528 3.57%
2006-07-28 0 0.056 0.054 0.060 0.056 0.060 4,784,000 276,528 0.0578 0.054 0.052 0.058 0.054 0.058 4,943,467 0.0559 -8.20%
2006-07-27 0 0.061 0.061 0.065 0.061 0.066 1,336,000 86,336 0.0646 0.059 0.059 0.063 0.059 0.064 1,380,533 0.0625 1.67%
2006-07-26 0 0.060 0.060 0.065 0.060 0.065 704,000 43,552 0.0619 0.058 0.058 0.063 0.058 0.063 727,467 0.0599 -7.69%
2006-07-25 0 0.065 0.065 0.069 0.060 0.070 3,456,000 226,176 0.0654 0.063 0.063 0.067 0.058 0.068 3,571,200 0.0633 -10.96%
2006-07-24 0 0.073 0.069 0.070 0.063 0.078 1,624,000 121,200 0.0746 0.071 0.067 0.068 0.061 0.075 1,678,133 0.0722 -6.41%
2006-07-21 0 0.078 0.075 0.080 0.062 0.088 7,168,000 549,416 0.0766 0.075 0.073 0.077 0.060 0.085 7,406,933 0.0742 20.00%
2006-07-20 0 0.065 0.061 0.066 0.063 0.066 376,000 24,104 0.0641 0.063 0.059 0.064 0.061 0.064 388,533 0.0620 3.17%
2006-07-19 0 0.063 0.059 0.063 0.059 0.066 832,000 50,776 0.0610 0.061 0.057 0.061 0.057 0.064 859,733 0.0591 -3.08%
2006-07-18 0 0.065 0.064 0.067 0.060 0.074 5,392,000 355,976 0.0660 0.063 0.062 0.065 0.058 0.072 5,571,733 0.0639 -14.47%
2006-07-17 0 0.076 0.074 0.077 0.074 0.094 23,576,000 1,969,544 0.0835 0.074 0.072 0.075 0.072 0.091 24,361,867 0.0808 0.00%
2006-07-14 0 0.076 0.075 0.076 0.039 0.077 41,280,000 2,476,168 0.0600 0.074 0.073 0.074 0.038 0.075 42,656,000 0.0580 123.53%
2006-07-13 0 0.034 0.034 0.039 0.034 0.040 2,480,000 88,872 0.0358 0.033 0.033 0.038 0.033 0.039 2,562,667 0.0347 -15.00%
2006-07-12 0 0.040 0.037 0.042 0.031 0.043 6,232,000 229,536 0.0368 0.039 0.036 0.041 0.030 0.042 6,439,733 0.0356 14.29%
2006-07-11 0 0.035 0.035 0.038 0.034 0.035 400,000 13,720 0.0343 0.034 0.034 0.037 0.033 0.034 413,333 0.0332 0.00%
2006-07-10 0 0.035 0.035 0.037 0.035 0.037 1,600,000 57,632 0.0360 0.034 0.034 0.036 0.034 0.036 1,653,333 0.0349 -5.41%
2006-07-07 0 0.037 0.037 0.039 0.036 0.037 992,000 36,416 0.0367 0.036 0.036 0.038 0.035 0.036 1,025,067 0.0355 2.78%
2006-07-06 0 0.036 0.036 0.040 0.036 0.037 3,704,000 135,664 0.0366 0.035 0.035 0.039 0.035 0.036 3,827,467 0.0354 -14.29%
2006-07-05 0 0.042 0.039 0.042 0.035 0.043 6,184,000 238,888 0.0386 0.041 0.038 0.041 0.034 0.042 6,390,133 0.0374 0.00%
2006-07-04 0 0.042 0.034 0.043 0.040 0.043 2,208,000 90,920 0.0412 0.041 0.033 0.042 0.039 0.042 2,281,600 0.0398 -8.70%
2006-07-03 0 0.046 0.043 0.046 0.043 0.046 1,224,000 54,120 0.0442 0.045 0.042 0.045 0.042 0.045 1,264,800 0.0428 2.22%
2006-06-30 0 0.045 0.044 0.050 0.045 0.050 1,472,000 68,440 0.0465 0.044 0.043 0.048 0.044 0.048 1,521,067 0.0450 0.00%
2006-06-29 0 0.045 0.045 0.053 0.045 0.048 136,000 6,432 0.0473 0.044 0.044 0.051 0.044 0.046 140,533 0.0458 -6.25%
2006-06-28 0 0.048 0.044 0.051 0.048 0.051 1,312,000 63,048 0.0481 0.046 0.043 0.049 0.046 0.049 1,355,733 0.0465 0.00%
2006-06-27 0 0.048 0.048 0.053 0.047 0.058 3,576,000 185,168 0.0518 0.046 0.046 0.051 0.045 0.056 3,695,200 0.0501 -18.64%
2006-06-26 0 0.059 0.059 0.061 0.054 0.060 9,216,000 531,160 0.0576 0.057 0.057 0.059 0.052 0.058 9,523,200 0.0558 18.00%
2006-06-23 0 0.050 0.051 0.052 0.040 0.056 17,696,000 800,544 0.0452 0.048 0.049 0.050 0.039 0.054 18,285,867 0.0438 -7.41%
2006-06-22 0 0.054 0.054 0.056 0.053 0.065 7,152,000 409,384 0.0572 0.052 0.052 0.054 0.051 0.063 7,390,400 0.0554 -10.00%
2006-06-21 0 0.060 0.060 0.063 0.060 0.070 7,184,000 470,128 0.0654 0.058 0.058 0.061 0.058 0.068 7,423,467 0.0633 -1.64%
2006-06-20 0 0.061 0.060 0.062 0.053 0.071 17,344,000 1,092,536 0.0630 0.059 0.058 0.060 0.051 0.069 17,922,133 0.0610 -12.86%
2006-06-19 0 0.070 0.068 0.070 0.060 0.084 33,504,000 2,463,488 0.0735 0.068 0.066 0.068 0.058 0.081 34,620,800 0.0712 14.75%
2006-06-16 0 0.061 0.060 0.063 0.035 0.065 32,040,000 1,665,296 0.0520 0.059 0.058 0.061 0.034 0.063 33,108,000 0.0503 48.78%
2006-06-15 0 0.041 0.039 0.041 0.039 0.049 15,744,000 694,424 0.0441 0.040 0.038 0.040 0.038 0.047 16,268,800 0.0427 0.00%
2006-06-14 0 0.041 0.039 0.043 0.030 0.050 11,248,000 425,032 0.0378 0.040 0.038 0.042 0.029 0.048 11,622,933 0.0366 41.38%
2006-06-13 0 0.029 0.027 0.029 0.023 0.030 7,912,000 211,296 0.0267 0.028 0.026 0.028 0.022 0.029 8,175,733 0.0258 61.11%
2006-06-12 0 0.018 0.018 0.022 0.018 0.018 80,000 1,440 0.0180 0.017 0.017 0.021 0.017 0.017 82,667 0.0174 -18.18%
2006-06-09 0 0.022 0.018 0.022 - - 0 0 - 0.021 0.017 0.021 - - 0 - 0.00%
2006-06-08 0 0.022 0.018 0.023 - - 0 0 - 0.021 0.017 0.022 - - 0 - 0.00%
2006-06-07 0 0.022 0.018 0.024 - - 0 0 - 0.021 0.017 0.023 - - 0 - 0.00%
2006-06-06 0 0.022 0.022 0.024 - - 0 0 - 0.021 0.021 0.023 - - 0 - 10.00%
2006-06-05 0 0.020 0.020 0.025 0.020 0.020 80,000 1,600 0.0200 0.019 0.019 0.024 0.019 0.019 82,667 0.0194 -13.04%
2006-06-02 0 0.023 0.020 0.025 0.023 0.023 392,000 9,016 0.0230 0.022 0.019 0.024 0.022 0.022 405,067 0.0223 15.00%
2006-06-01 0 0.020 0.020 0.025 0.020 0.020 80,000 1,600 0.0200 0.019 0.019 0.024 0.019 0.019 82,667 0.0194 -13.04%
2006-05-30 0 0.023 0.018 0.024 - - 0 0 - 0.022 0.017 0.023 - - 0 - 0.00%
2006-05-29 0 0.023 0.023 0.026 - - 0 0 - 0.022 0.022 0.025 - - 0 - 15.00%
2006-05-26 0 0.020 0.020 0.025 0.020 0.020 112,000 2,240 0.0200 0.019 0.019 0.024 0.019 0.019 115,733 0.0194 0.00%
2006-05-25 0 0.020 0.020 0.024 0.020 0.020 1,880,000 37,600 0.0200 0.019 0.019 0.023 0.019 0.019 1,942,667 0.0194 -4.76%
2006-05-24 0 0.021 0.020 0.021 0.021 0.022 1,096,000 24,016 0.0219 0.020 0.019 0.020 0.020 0.021 1,132,533 0.0212 -8.70%
2006-05-23 0 0.023 0.020 0.023 0.015 0.024 1,384,000 23,624 0.0171 0.022 0.019 0.022 0.015 0.023 1,430,133 0.0165 -4.17%
2006-05-22 0 0.024 0.018 0.025 0.019 0.024 960,000 19,600 0.0204 0.023 0.017 0.024 0.018 0.023 992,000 0.0198 9.09%
2006-05-19 0 0.022 0.022 0.025 0.021 0.022 1,176,000 25,376 0.0216 0.021 0.021 0.024 0.020 0.021 1,215,200 0.0209 -8.33%
2006-05-18 0 0.024 0.019 0.024 - - 0 0 - 0.023 0.018 0.023 - - 0 - -4.00%
2006-05-17 0 0.025 0.020 0.025 - - 0 0 - 0.024 0.019 0.024 - - 0 - -3.85%
2006-05-16 0 0.026 0.021 0.026 0.020 0.026 72,000 1,728 0.0240 0.025 0.020 0.025 0.019 0.025 74,400 0.0232 4.00%
2006-05-15 0 0.025 0.025 0.026 - - 0 0 - 0.024 0.024 0.025 - - 0 - 13.64%
2006-05-12 0 0.022 0.022 0.025 0.022 0.023 704,000 15,984 0.0227 0.021 0.021 0.024 0.021 0.022 727,467 0.0220 -12.00%
2006-05-11 0 0.025 0.022 0.025 0.022 0.026 1,168,000 28,152 0.0241 0.024 0.021 0.024 0.021 0.025 1,206,933 0.0233 -3.85%
2006-05-10 0 0.026 0.023 0.026 0.026 0.027 136,000 3,640 0.0268 0.025 0.022 0.025 0.025 0.026 140,533 0.0259 18.18%
2006-05-09 0 0.022 0.022 0.023 0.022 0.023 1,208,000 27,776 0.0230 0.021 0.021 0.022 0.021 0.022 1,248,267 0.0223 -4.35%
2006-05-08 0 0.023 0.022 0.026 0.021 0.026 2,128,000 49,256 0.0231 0.022 0.021 0.025 0.020 0.025 2,198,933 0.0224 -8.00%
2006-05-04 0 0.025 0.022 0.025 - - 4,000 60 0.0150 0.024 0.021 0.024 - - 4,133 0.0145 0.00%
2006-05-03 0 0.025 0.021 0.027 - - 0 0 - 0.024 0.020 0.026 - - 0 - 0.00%
2006-05-02 0 0.025 0.021 0.028 - - 0 0 - 0.024 0.020 0.027 - - 0 - 0.00%
2006-04-28 0 0.025 0.027 0.028 0.022 0.025 160,000 3,880 0.0243 0.024 0.026 0.027 0.021 0.024 165,333 0.0235 0.00%
2006-04-27 0 0.025 0.025 0.028 0.024 0.025 2,240,000 55,760 0.0249 0.024 0.024 0.027 0.023 0.024 2,314,667 0.0241 0.00%
2006-04-26 0 0.025 0.025 0.028 0.025 0.025 16,000 400 0.0250 0.024 0.024 0.027 0.024 0.024 16,533 0.0242 -10.71%
2006-04-25 0 0.028 0.025 0.028 0.026 0.029 376,000 10,136 0.0270 0.027 0.024 0.027 0.025 0.028 388,533 0.0261 0.00%
2006-04-24 0 0.028 0.026 0.029 0.023 0.028 5,016,000 130,648 0.0260 0.027 0.025 0.028 0.022 0.027 5,183,200 0.0252 16.67%
2006-04-21 0 0.024 0.024 0.027 0.024 0.024 720,000 17,280 0.0240 0.023 0.023 0.026 0.023 0.023 744,000 0.0232 -7.69%
2006-04-20 0 0.026 0.025 0.027 0.026 0.026 400,000 10,400 0.0260 0.025 0.024 0.026 0.025 0.025 413,333 0.0252 4.00%
2006-04-19 0 0.025 0.025 0.027 0.025 0.025 1,960,000 49,000 0.0250 0.024 0.024 0.026 0.024 0.024 2,025,333 0.0242 4.17%
2006-04-18 0 0.024 0.024 0.029 0.024 0.024 480,000 11,520 0.0240 0.023 0.023 0.028 0.023 0.023 496,000 0.0232 -20.00%
2006-04-13 0 0.030 0.025 0.031 - - 0 0 - 0.029 0.024 0.030 - - 0 - 0.00%
2006-04-12 0 0.030 0.025 0.031 - - 0 0 - 0.029 0.024 0.030 - - 0 - 0.00%
2006-04-11 0 0.030 0.029 0.030 0.026 0.030 4,152,000 114,768 0.0276 0.029 0.028 0.029 0.025 0.029 4,290,400 0.0267 20.00%
2006-04-10 0 0.025 0.023 0.026 0.024 0.025 216,000 5,304 0.0246 0.024 0.022 0.025 0.023 0.024 223,200 0.0238 4.17%
2006-04-07 0 0.024 0.022 0.024 0.022 0.026 272,000 6,208 0.0228 0.023 0.021 0.023 0.021 0.025 281,067 0.0221 0.00%
2006-04-06 0 0.024 0.022 0.026 - - 0 0 - 0.023 0.021 0.025 - - 0 - 0.00%
2006-04-04 0 0.024 0.024 0.025 0.023 0.024 752,000 17,472 0.0232 0.023 0.023 0.024 0.022 0.023 777,067 0.0225 9.09%
2006-04-03 0 0.022 0.022 0.026 0.021 0.021 296,000 6,216 0.0210 0.021 0.021 0.025 0.020 0.020 305,867 0.0203 -15.38%
2006-03-31 0 0.026 0.023 0.026 0.026 0.026 504,000 13,104 0.0260 0.025 0.022 0.025 0.025 0.025 520,800 0.0252 4.00%
2006-03-30 0 0.025 0.024 0.025 0.024 0.026 400,000 10,000 0.0250 0.024 0.023 0.024 0.023 0.025 413,333 0.0242 4.17%
2006-03-29 0 0.024 0.023 0.026 0.023 0.025 1,008,000 24,584 0.0244 0.023 0.022 0.025 0.022 0.024 1,041,600 0.0236 4.35%
2006-03-28 0 0.023 0.023 0.025 0.023 0.027 1,272,000 31,888 0.0251 0.022 0.022 0.024 0.022 0.026 1,314,400 0.0243 -8.00%
2006-03-27 0 0.025 0.023 0.025 0.026 0.027 504,000 13,312 0.0264 0.024 0.022 0.024 0.025 0.026 520,800 0.0256 13.64%
2006-03-24 0 0.022 0.022 0.025 0.022 0.027 592,000 13,424 0.0227 0.021 0.021 0.024 0.021 0.026 611,733 0.0219 4.76%
2006-03-23 0 0.021 0.017 0.022 0.021 0.021 400,000 8,400 0.0210 0.020 0.016 0.021 0.020 0.020 413,333 0.0203 -8.70%
2006-03-22 0 0.023 0.020 0.024 - - 0 0 - 0.022 0.019 0.023 - - 0 - 0.00%
2006-03-21 0 0.023 0.022 0.023 - - 0 0 - 0.022 0.021 0.022 - - 0 - 0.00%
2006-03-20 0 0.023 0.022 0.026 - - 0 0 - 0.022 0.021 0.025 - - 0 - 0.00%
2006-03-17 0 0.023 0.022 0.024 0.023 0.023 800,000 18,400 0.0230 0.022 0.021 0.023 0.022 0.022 826,667 0.0223 0.00%
2006-03-16 0 0.023 0.023 0.025 0.023 0.023 880,000 20,240 0.0230 0.022 0.022 0.024 0.022 0.022 909,333 0.0223 -8.00%
2006-03-15 0 0.025 0.023 0.026 0.025 0.025 800,000 20,000 0.0250 0.024 0.022 0.025 0.024 0.024 826,667 0.0242 -3.85%
2006-03-14 0 0.026 0.023 0.026 0.026 0.026 296,000 7,696 0.0260 0.025 0.022 0.025 0.025 0.025 305,867 0.0252 0.00%
2006-03-13 0 0.026 0.024 0.027 0.023 0.028 800,000 20,544 0.0257 0.025 0.023 0.026 0.022 0.027 826,667 0.0249 -3.70%
2006-03-10 0 0.027 0.027 0.028 - - 0 0 - 0.026 0.026 0.027 - - 0 - 3.85%
2006-03-09 0 0.026 0.026 0.027 0.022 0.023 560,000 12,736 0.0227 0.025 0.025 0.026 0.021 0.022 578,667 0.0220 -3.70%
2006-03-08 0 0.027 0.027 0.028 0.023 0.023 320,000 7,360 0.0230 0.026 0.026 0.027 0.022 0.022 330,667 0.0223 17.39%
2006-03-07 0 0.023 0.023 0.030 0.023 0.023 8,000 184 0.0230 0.022 0.022 0.029 0.022 0.022 8,267 0.0223 -4.17%
2006-03-06 0 0.024 0.022 0.027 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2006-03-03 0 0.024 0.022 0.026 - - 0 0 - 0.023 0.021 0.025 - - 0 - 0.00%
2006-03-02 0 0.024 0.023 0.027 - - 0 0 - 0.023 0.022 0.026 - - 0 - 0.00%
2006-03-01 0 0.024 0.024 0.027 0.023 0.030 780,000 19,432 0.0249 0.023 0.023 0.026 0.022 0.029 806,000 0.0241 4.35%
2006-02-28 0 0.023 0.023 0.028 - - 0 0 - 0.022 0.022 0.027 - - 0 - 0.00%
2006-02-27 0 0.023 0.023 0.028 - - 0 0 - 0.022 0.022 0.027 - - 0 - 0.00%
2006-02-24 0 0.023 0.023 0.028 0.023 0.023 40,000 920 0.0230 0.022 0.022 0.027 0.022 0.022 41,333 0.0223 -4.17%
2006-02-23 0 0.024 0.024 0.027 0.024 0.024 920,000 22,080 0.0240 0.023 0.023 0.026 0.023 0.023 950,667 0.0232 0.00%
2006-02-22 0 0.024 0.023 0.027 0.024 0.024 624,000 14,976 0.0240 0.023 0.022 0.026 0.023 0.023 644,800 0.0232 -11.11%
2006-02-21 0 0.027 0.024 0.027 0.024 0.027 1,512,000 38,288 0.0253 0.026 0.023 0.026 0.023 0.026 1,562,400 0.0245 0.00%
2006-02-20 0 0.027 0.024 0.027 0.024 0.027 480,000 12,720 0.0265 0.026 0.023 0.026 0.023 0.026 496,000 0.0256 0.00%
2006-02-17 0 0.027 0.024 0.029 0.027 0.027 1,520,000 41,040 0.0270 0.026 0.023 0.028 0.026 0.026 1,570,667 0.0261 -3.57%
2006-02-16 0 0.028 0.024 0.028 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2006-02-15 0 0.028 0.025 0.026 0.027 0.028 1,800,000 49,680 0.0276 0.027 0.024 0.025 0.026 0.027 1,860,000 0.0267 3.70%
2006-02-14 0 0.027 0.026 0.027 0.024 0.027 1,136,000 30,264 0.0266 0.026 0.025 0.026 0.023 0.026 1,173,867 0.0258 8.00%
2006-02-13 0 0.025 0.024 0.026 0.024 0.026 1,632,000 40,864 0.0250 0.024 0.023 0.025 0.023 0.025 1,686,400 0.0242 -3.85%
2006-02-10 0 0.026 0.025 0.026 0.025 0.028 1,232,000 32,432 0.0263 0.025 0.024 0.025 0.024 0.027 1,273,067 0.0255 0.00%
2006-02-09 0 0.026 0.025 0.026 0.025 0.026 408,000 10,504 0.0257 0.025 0.024 0.025 0.024 0.025 421,600 0.0249 13.04%
2006-02-08 0 0.023 0.023 0.024 0.023 0.024 1,576,000 37,248 0.0236 0.022 0.022 0.023 0.022 0.023 1,628,533 0.0229 0.00%
2006-02-07 0 0.023 0.023 0.025 0.023 0.023 1,096,000 25,208 0.0230 0.022 0.022 0.024 0.022 0.022 1,132,533 0.0223 4.55%
2006-02-06 0 0.022 0.022 0.025 0.022 0.023 512,000 11,624 0.0227 0.021 0.021 0.024 0.021 0.022 529,067 0.0220 -8.33%
2006-02-03 0 0.024 0.023 0.025 - - 0 0 - 0.023 0.022 0.024 - - 0 - 0.00%
2006-02-02 0 0.024 0.024 0.025 - - 0 0 - 0.023 0.023 0.024 - - 0 - 9.09%
2006-02-01 0 0.022 0.022 0.025 0.022 0.027 1,816,000 44,672 0.0246 0.021 0.021 0.024 0.021 0.026 1,876,533 0.0238 -21.43%
2006-01-27 0 0.028 0.028 0.035 0.027 0.027 400,000 10,800 0.0270 0.027 0.027 0.034 0.026 0.026 413,333 0.0261 7.69%
2006-01-26 0 0.026 0.026 0.030 0.026 0.026 304,000 7,904 0.0260 0.025 0.025 0.029 0.025 0.025 314,133 0.0252 -3.70%
2006-01-25 0 0.027 0.026 0.030 0.025 0.027 832,000 21,792 0.0262 0.026 0.025 0.029 0.024 0.026 859,733 0.0253 12.50%
2006-01-24 0 0.024 0.024 0.026 0.024 0.026 984,000 25,264 0.0257 0.023 0.023 0.025 0.023 0.025 1,016,800 0.0248 -4.00%
2006-01-23 0 0.025 0.023 0.027 0.025 0.025 64,000 1,600 0.0250 0.024 0.022 0.026 0.024 0.024 66,133 0.0242 0.00%
2006-01-20 0 0.025 0.023 0.026 0.025 0.025 792,000 19,800 0.0250 0.024 0.022 0.025 0.024 0.024 818,400 0.0242 0.00%
2006-01-19 0 0.025 0.021 0.025 0.022 0.029 2,080,000 51,360 0.0247 0.024 0.020 0.024 0.021 0.028 2,149,333 0.0239 0.00%
2006-01-18 0 0.025 0.019 0.025 0.025 0.025 400,000 10,000 0.0250 0.024 0.018 0.024 0.024 0.024 413,333 0.0242 4.17%
2006-01-17 0 0.024 0.024 0.025 0.019 0.019 560,000 10,640 0.0190 0.023 0.023 0.024 0.018 0.018 578,667 0.0184 9.09%
2006-01-16 0 0.022 0.016 0.022 0.022 0.022 16,000 352 0.0220 0.021 0.015 0.021 0.021 0.021 16,533 0.0213 -4.35%
2006-01-13 0 0.023 0.018 0.023 0.018 0.023 112,000 2,480 0.0221 0.022 0.017 0.022 0.017 0.022 115,733 0.0214 0.00%
2006-01-12 0 0.023 0.023 0.024 0.022 0.022 200,000 4,400 0.0220 0.022 0.022 0.023 0.021 0.021 206,667 0.0213 4.55%
2006-01-11 0 0.022 0.019 0.023 0.016 0.022 1,600,000 32,944 0.0206 0.021 0.018 0.022 0.015 0.021 1,653,333 0.0199 10.00%
2006-01-10 0 0.020 0.020 0.021 0.020 0.021 3,360,000 69,904 0.0208 0.019 0.019 0.020 0.019 0.020 3,472,000 0.0201 -4.76%
2006-01-09 0 0.021 0.021 0.024 0.020 0.024 7,056,000 146,960 0.0208 0.020 0.020 0.023 0.019 0.023 7,291,200 0.0202 10.53%
2006-01-06 0 0.019 0.016 0.020 0.017 0.021 5,736,000 117,760 0.0205 0.018 0.015 0.019 0.016 0.020 5,927,200 0.0199 11.76%
2006-01-05 0 0.017 0.017 0.020 0.014 0.017 768,000 11,776 0.0153 0.016 0.016 0.019 0.014 0.016 793,600 0.0148 -15.00%
2006-01-04 0 0.020 0.018 0.020 0.010 0.020 4,200,000 68,208 0.0162 0.019 0.017 0.019 0.010 0.019 4,340,000 0.0157 25.00%
2006-01-03 0 0.016 0.015 0.016 0.016 0.016 880,000 14,080 0.0160 0.015 0.015 0.015 0.015 0.015 909,333 0.0155 -5.88%
2005-12-30 0 0.017 0.015 0.019 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2005-12-29 0 0.017 0.017 0.020 0.017 0.020 1,160,000 20,568 0.0177 0.016 0.016 0.019 0.016 0.019 1,198,667 0.0172 0.00%
2005-12-28 0 0.017 0.012 0.018 - - 0 0 - 0.016 0.012 0.017 - - 0 - 0.00%
2005-12-23 0 0.017 0.017 0.018 - - 0 0 - 0.016 0.016 0.017 - - 0 - 6.25%
2005-12-22 0 0.016 0.012 0.018 0.016 0.016 296,000 4,736 0.0160 0.015 0.012 0.017 0.015 0.015 305,867 0.0155 0.00%
2005-12-21 0 0.016 0.016 0.018 0.015 0.017 672,000 10,656 0.0159 0.015 0.015 0.017 0.015 0.016 694,400 0.0153 6.67%
2005-12-20 0 0.015 0.012 0.017 - - 0 0 - 0.015 0.012 0.016 - - 0 - 0.00%
2005-12-19 0 0.015 0.012 0.017 - - 0 0 - 0.015 0.012 0.016 - - 0 - 0.00%
2005-12-16 0 0.015 0.014 0.016 0.012 0.017 1,224,000 19,256 0.0157 0.015 0.014 0.015 0.012 0.016 1,264,800 0.0152 -16.67%
2005-12-15 0 0.018 0.012 0.018 - - 0 0 - 0.017 0.012 0.017 - - 0 - 0.00%
2005-12-14 0 0.018 0.012 0.018 - - 0 0 - 0.017 0.012 0.017 - - 0 - 0.00%
2005-12-13 0 0.018 0.017 0.018 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2005-12-12 0 0.018 0.013 0.018 - - 0 0 - 0.017 0.013 0.017 - - 0 - 0.00%
2005-12-09 0 0.018 0.017 0.018 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2005-12-08 0 0.018 0.015 0.019 - - 0 0 - 0.017 0.015 0.018 - - 0 - 0.00%
2005-12-07 0 0.018 0.015 0.018 0.014 0.020 592,000 11,688 0.0197 0.017 0.015 0.017 0.014 0.019 611,733 0.0191 -10.00%
2005-12-06 0 0.020 0.015 0.020 - - 0 0 - 0.019 0.015 0.019 - - 0 - 0.00%
2005-12-05 0 0.020 0.016 0.020 - - 0 0 - 0.019 0.015 0.019 - - 0 - 0.00%
2005-12-02 0 0.020 0.018 0.020 0.018 0.020 88,000 1,600 0.0182 0.019 0.017 0.019 0.017 0.019 90,933 0.0176 11.11%
2005-12-01 0 0.018 0.017 0.020 0.015 0.018 5,600,000 90,640 0.0162 0.017 0.016 0.019 0.015 0.017 5,786,667 0.0157 0.00%
2005-11-30 0 0.018 0.016 0.018 0.018 0.025 2,672,000 54,264 0.0203 0.017 0.015 0.017 0.017 0.024 2,761,067 0.0197 -10.00%
2005-11-29 0 0.020 0.019 0.022 - - 0 0 - 0.019 0.018 0.021 - - 0 - 0.00%
2005-11-28 0 0.020 0.020 0.022 0.020 0.022 408,000 8,384 0.0205 0.019 0.019 0.021 0.019 0.021 421,600 0.0199 -9.09%
2005-11-25 0 0.022 0.021 0.022 0.017 0.022 3,968,000 77,656 0.0196 0.021 0.020 0.021 0.016 0.021 4,100,267 0.0189 0.00%
2005-11-24 0 0.022 0.019 0.022 0.017 0.022 512,000 9,712 0.0190 0.021 0.018 0.021 0.016 0.021 529,067 0.0184 22.22%
2005-11-23 0 0.018 0.017 0.022 0.018 0.025 168,000 3,080 0.0183 0.017 0.016 0.021 0.017 0.024 173,600 0.0177 -28.00%
2005-11-22 0 0.025 - 0.025 0.025 0.025 10,000 250 0.0250 0.024 - 0.024 0.024 0.024 10,333 0.0242 19.05%
2005-11-21 0 0.021 0.019 0.024 - - 0 0 - 0.020 0.018 0.023 - - 0 - 0.00%
2005-11-18 0 0.021 0.018 0.022 - - 0 0 - 0.020 0.017 0.021 - - 0 - 0.00%
2005-11-17 0 0.021 0.021 0.022 0.021 0.021 80,000 1,680 0.0210 0.020 0.020 0.021 0.020 0.020 82,667 0.0203 -8.70%
2005-11-16 0 0.023 0.021 0.023 0.022 0.023 544,000 11,984 0.0220 0.022 0.020 0.022 0.021 0.022 562,133 0.0213 4.55%
2005-11-15 0 0.022 0.021 0.022 0.020 0.023 432,000 9,216 0.0213 0.021 0.020 0.021 0.019 0.022 446,400 0.0206 -4.35%
2005-11-14 0 0.023 0.022 0.023 0.022 0.025 392,000 9,080 0.0232 0.022 0.021 0.022 0.021 0.024 405,067 0.0224 -4.17%
2005-11-11 0 0.024 0.024 0.025 0.022 0.024 1,832,000 41,024 0.0224 0.023 0.023 0.024 0.021 0.023 1,893,067 0.0217 4.35%
2005-11-10 0 0.023 0.023 0.026 0.023 0.026 1,320,000 31,320 0.0237 0.022 0.022 0.025 0.022 0.025 1,364,000 0.0230 -4.17%
2005-11-09 0 0.024 0.023 0.027 0.024 0.027 1,080,000 26,160 0.0242 0.023 0.022 0.026 0.023 0.026 1,116,000 0.0234 4.35%
2005-11-08 0 0.023 0.023 0.027 0.023 0.025 344,000 8,744 0.0254 0.022 0.022 0.026 0.022 0.024 355,467 0.0246 -8.00%
2005-11-07 0 0.025 0.022 0.026 0.022 0.025 1,200,000 27,000 0.0225 0.024 0.021 0.025 0.021 0.024 1,240,000 0.0218 -7.41%
2005-11-04 0 0.027 0.025 0.027 0.023 0.027 2,707,400 66,973 0.0247 0.026 0.024 0.026 0.022 0.026 2,797,647 0.0239 3.85%
2005-11-03 0 0.026 0.023 0.026 0.023 0.026 4,400,000 107,032 0.0243 0.025 0.022 0.025 0.022 0.025 4,546,667 0.0235 4.00%
2005-11-02 0 0.025 0.022 0.025 0.020 0.026 17,108,600 398,676 0.0233 0.024 0.021 0.024 0.019 0.025 17,678,887 0.0226 38.89%
2005-11-01 0 0.018 0.018 0.020 0.018 0.018 680,000 12,240 0.0180 0.017 0.017 0.019 0.017 0.017 702,667 0.0174 -5.26%
2005-10-31 0 0.019 0.016 0.020 0.016 0.020 2,648,000 44,424 0.0168 0.018 0.015 0.019 0.015 0.019 2,736,267 0.0162 -5.00%
2005-10-28 0 0.020 0.019 0.021 0.020 0.021 1,224,000 24,656 0.0201 0.019 0.018 0.020 0.019 0.020 1,264,800 0.0195 -4.76%
2005-10-27 0 0.021 0.021 0.022 0.018 0.023 2,616,000 52,408 0.0200 0.020 0.020 0.021 0.017 0.022 2,703,200 0.0194 16.67%
2005-10-26 0 0.018 0.017 0.018 0.017 0.022 2,272,000 47,528 0.0209 0.017 0.016 0.017 0.016 0.021 2,347,733 0.0202 -18.18%
2005-10-25 0 0.022 0.022 0.024 0.019 0.029 7,248,000 166,216 0.0229 0.021 0.021 0.023 0.018 0.028 7,489,600 0.0222 -8.33%
2005-10-24 0 0.024 0.024 0.026 0.024 0.050 11,896,000 332,784 0.0280 0.023 0.023 0.025 0.023 0.048 12,292,533 0.0271 -66.20%
2005-10-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-06-10 0 0.071 0.070 0.081 0.071 0.076 296,000 22,136 0.0748 0.069 0.068 0.078 0.069 0.074 305,867 0.0724 -6.58%
2004-06-09 0 0.076 0.075 0.077 0.069 0.092 51,488,000 4,235,736 0.0823 0.074 0.073 0.075 0.067 0.089 53,204,267 0.0796 -11.63%
2004-06-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2004-06-07 0 0.086 0.086 0.087 0.074 0.097 118,288,000 10,425,576 0.0881 0.083 0.083 0.084 0.072 0.094 122,230,933 0.0853 22.86%
2004-06-04 0 0.070 0.071 0.072 0.051 0.075 174,752,000 11,373,392 0.0651 0.068 0.069 0.070 0.049 0.073 180,577,067 0.0630 42.86%
2004-06-03 0 0.049 0.048 0.049 0.038 0.057 116,880,000 5,841,632 0.0500 0.047 0.046 0.047 0.037 0.055 120,776,000 0.0484 28.95%
2004-06-02 0 0.038 0.037 0.038 0.020 0.122 79,912,000 2,573,960 0.0322 0.037 0.036 0.037 0.019 0.118 82,575,733 0.0312 -77.65%
2004-06-01 0 0.170 0.121 0.170 0.169 0.184 292,000 52,012 0.1781 0.165 0.117 0.165 0.164 0.178 301,733 0.1724 -3.41%
2004-05-31 0 0.176 0.120 0.177 0.176 0.179 936,000 165,736 0.1771 0.170 0.116 0.171 0.170 0.173 967,200 0.1714 -6.88%
2004-05-28 0 0.189 - 0.190 0.189 0.193 464,000 88,552 0.1908 0.183 - 0.184 0.183 0.187 479,467 0.1847 -9.13%
2004-05-27 0 0.208 - 0.208 0.208 0.219 1,896,000 401,728 0.2119 0.201 - 0.201 0.201 0.212 1,959,200 0.2050 -6.73%
2004-05-25 0 0.223 - 0.223 0.226 0.242 816,000 194,064 0.2378 0.216 - 0.216 0.219 0.234 843,200 0.2302 -2.19%
2004-05-24 0 0.228 0.220 0.228 0.220 0.240 824,000 190,248 0.2309 0.221 0.213 0.221 0.213 0.232 851,467 0.2234 -0.87%
2004-05-21 0 0.230 - 0.230 0.234 0.243 2,704,000 648,512 0.2398 0.223 - 0.223 0.226 0.235 2,794,133 0.2321 -2.13%
2004-05-20 0 0.235 0.230 0.235 0.236 0.238 200,000 47,360 0.2368 0.227 0.223 0.227 0.228 0.230 206,667 0.2292 -3.69%
2004-05-19 0 0.244 - 0.244 0.244 0.244 2,048,000 499,712 0.2440 0.236 - 0.236 0.236 0.236 2,116,267 0.2361 0.00%
2004-05-18 0 0.244 - 0.243 0.241 0.244 1,952,000 472,952 0.2423 0.236 - 0.235 0.233 0.236 2,017,067 0.2345 -2.40%
2004-05-17 0 0.250 - 0.250 0.244 0.300 1,072,000 266,064 0.2482 0.242 - 0.242 0.236 0.290 1,107,733 0.2402 -13.79%
2004-05-14 0 0.290 0.280 0.290 0.285 0.325 360,000 106,360 0.2954 0.281 0.271 0.281 0.276 0.315 372,000 0.2859 -3.33%
2004-05-13 0 0.300 0.275 0.300 0.280 0.325 2,536,000 763,320 0.3010 0.290 0.266 0.290 0.271 0.315 2,620,533 0.2913 -6.25%
2004-05-12 0 0.320 0.285 0.320 0.290 0.340 6,104,000 1,996,600 0.3271 0.310 0.276 0.310 0.281 0.329 6,307,467 0.3165 -3.03%
2004-05-11 0 0.330 0.310 0.330 0.305 0.350 1,880,000 626,040 0.3330 0.319 0.300 0.319 0.295 0.339 1,942,667 0.3223 0.00%
2004-05-10 0 0.330 0.310 0.330 0.315 0.355 1,952,000 649,480 0.3327 0.319 0.300 0.319 0.305 0.344 2,017,067 0.3220 -2.94%
2004-05-07 0 0.340 0.315 0.340 0.320 0.360 1,768,000 589,920 0.3337 0.329 0.305 0.329 0.310 0.348 1,826,933 0.3229 6.25%
2004-05-06 0 0.320 0.295 0.320 0.300 0.320 2,664,000 821,800 0.3085 0.310 0.285 0.310 0.290 0.310 2,752,800 0.2985 -1.54%
2004-05-05 0 0.325 0.305 0.325 0.310 0.365 2,120,000 708,640 0.3343 0.315 0.295 0.315 0.300 0.353 2,190,667 0.3235 1.56%
2004-05-04 0 0.320 0.275 0.320 0.270 0.340 4,320,000 1,351,360 0.3128 0.310 0.266 0.310 0.261 0.329 4,464,000 0.3027 0.00%
2004-05-03 0 0.320 0.315 0.320 0.300 0.330 1,416,000 450,320 0.3180 0.310 0.305 0.310 0.290 0.319 1,463,200 0.3078 -7.25%
2004-04-30 0 0.345 0.320 0.345 0.325 0.350 3,808,000 1,303,480 0.3423 0.334 0.310 0.334 0.315 0.339 3,934,933 0.3313 -4.17%
2004-04-29 0 0.360 0.355 0.360 0.350 0.365 3,080,000 1,097,000 0.3562 0.348 0.344 0.348 0.339 0.353 3,182,667 0.3447 -1.37%
2004-04-28 0 0.365 0.350 0.365 0.340 0.385 4,576,000 1,658,000 0.3623 0.353 0.339 0.353 0.329 0.373 4,728,533 0.3506 -1.35%
2004-04-27 0 0.370 0.360 0.370 0.370 0.405 2,384,000 907,840 0.3808 0.358 0.348 0.358 0.358 0.392 2,463,467 0.3685 -2.63%
2004-04-26 0 0.380 0.360 0.380 0.375 0.380 2,456,000 921,880 0.3754 0.368 0.348 0.368 0.363 0.368 2,537,867 0.3632 0.00%
2004-04-23 0 0.380 0.365 0.380 0.355 0.395 4,552,000 1,681,120 0.3693 0.368 0.353 0.368 0.344 0.382 4,703,733 0.3574 2.70%
2004-04-22 0 0.370 0.355 0.370 0.355 0.375 3,040,000 1,133,640 0.3729 0.358 0.344 0.358 0.344 0.363 3,141,333 0.3609 -3.90%
2004-04-21 0 0.385 0.375 0.385 0.370 0.400 6,584,000 2,560,800 0.3889 0.373 0.363 0.373 0.358 0.387 6,803,467 0.3764 4.05%
2004-04-20 0 0.370 0.365 0.375 0.370 0.400 944,000 362,520 0.3840 0.358 0.353 0.363 0.358 0.387 975,467 0.3716 -5.13%
2004-04-19 0 0.390 0.380 0.390 0.380 0.405 1,504,000 591,720 0.3934 0.377 0.368 0.377 0.368 0.392 1,554,133 0.3807 -3.70%
2004-04-16 0 0.405 0.395 0.410 0.390 0.410 1,360,000 543,280 0.3995 0.392 0.382 0.397 0.377 0.397 1,405,333 0.3866 0.00%
2004-04-15 0 0.405 0.395 0.405 0.395 0.420 5,566,000 2,252,900 0.4048 0.392 0.382 0.392 0.382 0.406 5,751,533 0.3917 -3.57%
2004-04-14 0 0.420 0.395 0.430 0.395 0.420 1,576,000 642,680 0.4078 0.406 0.382 0.416 0.382 0.406 1,628,533 0.3946 1.20%
2004-04-13 0 0.415 0.400 0.415 0.405 0.430 1,560,000 656,880 0.4211 0.402 0.387 0.402 0.392 0.416 1,612,000 0.4075 1.22%
2004-04-08 0 0.410 0.405 0.415 0.410 0.435 8,140,000 3,490,280 0.4288 0.397 0.392 0.402 0.397 0.421 8,411,333 0.4149 -4.65%
2004-04-07 0 0.430 0.410 0.430 0.410 0.430 3,752,000 1,563,920 0.4168 0.416 0.397 0.416 0.397 0.416 3,877,067 0.4034 -2.27%
2004-04-06 0 0.440 0.425 0.440 0.415 0.440 3,520,000 1,499,992 0.4261 0.426 0.411 0.426 0.402 0.426 3,637,333 0.4124 1.15%
2004-04-02 0 0.435 0.425 0.440 0.425 0.440 1,616,000 698,960 0.4325 0.421 0.411 0.426 0.411 0.426 1,669,867 0.4186 1.16%
2004-04-01 0 0.430 0.425 0.430 0.420 0.440 1,152,000 499,080 0.4332 0.416 0.411 0.416 0.406 0.426 1,190,400 0.4193 -3.37%
2004-03-31 0 0.445 0.435 0.445 0.435 0.455 1,944,000 861,040 0.4429 0.431 0.421 0.431 0.421 0.440 2,008,800 0.4286 2.30%
2004-03-30 0 0.435 0.425 0.435 0.425 0.440 3,024,000 1,316,200 0.4353 0.421 0.411 0.421 0.411 0.426 3,124,800 0.4212 -1.14%
2004-03-29 0 0.440 0.435 0.440 0.430 0.440 2,232,000 980,800 0.4394 0.426 0.421 0.426 0.416 0.426 2,306,400 0.4253 -1.12%
2004-03-26 0 0.445 0.435 0.445 0.435 0.455 3,352,000 1,489,920 0.4445 0.431 0.421 0.431 0.421 0.440 3,463,733 0.4301 -2.20%
2004-03-25 0 0.455 0.440 0.460 0.435 0.470 2,780,000 1,253,120 0.4508 0.440 0.426 0.445 0.421 0.455 2,872,667 0.4362 1.11%
2004-03-24 0 0.450 0.440 0.450 0.410 0.460 2,152,000 922,040 0.4285 0.435 0.426 0.435 0.397 0.445 2,223,733 0.4146 9.76%
2004-03-23 0 0.410 0.405 0.415 0.400 0.425 3,280,000 1,344,920 0.4100 0.397 0.392 0.402 0.387 0.411 3,389,333 0.3968 -1.20%
2004-03-22 0 0.415 0.410 0.415 0.410 0.425 1,136,000 469,920 0.4137 0.402 0.397 0.402 0.397 0.411 1,173,867 0.4003 -3.49%
2004-03-19 0 0.430 0.415 0.430 0.415 0.430 2,832,000 1,200,080 0.4238 0.416 0.402 0.416 0.402 0.416 2,926,400 0.4101 0.00%
2004-03-18 0 0.430 0.420 0.430 0.420 0.430 1,584,000 673,600 0.4253 0.416 0.406 0.416 0.406 0.416 1,636,800 0.4115 -2.27%
2004-03-17 0 0.440 0.430 0.440 0.430 0.440 2,288,000 949,760 0.4151 0.426 0.416 0.426 0.416 0.426 2,364,267 0.4017 1.15%
2004-03-16 0 0.435 0.420 0.435 0.410 0.435 1,808,000 772,840 0.4275 0.421 0.406 0.421 0.397 0.421 1,868,267 0.4137 -1.14%
2004-03-15 0 0.440 0.435 0.440 0.435 0.440 2,720,000 1,195,760 0.4396 0.426 0.421 0.426 0.421 0.426 2,810,667 0.4254 -2.22%
2004-03-12 0 0.450 0.420 0.450 0.420 0.450 920,000 406,320 0.4417 0.435 0.406 0.435 0.406 0.435 950,667 0.4274 -2.17%
2004-03-11 0 0.460 0.440 0.460 0.440 0.470 1,864,000 843,680 0.4526 0.445 0.426 0.445 0.426 0.455 1,926,133 0.4380 0.00%
2004-03-10 0 0.460 0.455 0.460 0.450 0.465 3,056,000 1,393,040 0.4558 0.445 0.440 0.445 0.435 0.450 3,157,867 0.4411 0.00%
2004-03-09 0 0.460 0.450 0.460 0.455 0.465 2,040,000 938,240 0.4599 0.445 0.435 0.445 0.440 0.450 2,108,000 0.4451 -1.08%
2004-03-08 0 0.465 0.455 0.465 0.430 0.475 2,704,000 1,230,760 0.4552 0.450 0.440 0.450 0.416 0.460 2,794,133 0.4405 -2.11%
2004-03-05 0 0.475 0.470 0.475 0.470 0.480 968,000 460,440 0.4757 0.460 0.455 0.460 0.455 0.465 1,000,267 0.4603 -2.06%
2004-03-04 0 0.485 0.470 0.485 0.460 0.485 1,640,000 769,480 0.4692 0.469 0.455 0.469 0.445 0.469 1,694,667 0.4541 2.11%
2004-03-03 0 0.475 0.470 0.475 0.450 0.475 2,152,000 1,007,240 0.4680 0.460 0.455 0.460 0.435 0.460 2,223,733 0.4529 -1.04%
2004-03-02 0 0.480 0.465 0.480 0.460 0.480 2,880,000 1,358,120 0.4716 0.465 0.450 0.465 0.445 0.465 2,976,000 0.4564 1.05%
2004-03-01 0 0.475 0.470 0.475 0.465 0.475 2,760,000 1,303,240 0.4722 0.460 0.455 0.460 0.450 0.460 2,852,000 0.4570 -1.04%
2004-02-27 0 0.480 0.470 0.480 0.465 0.480 3,240,000 1,535,240 0.4738 0.465 0.455 0.465 0.450 0.465 3,348,000 0.4586 0.00%
2004-02-26 0 0.480 0.465 0.480 0.460 0.480 5,680,000 2,696,480 0.4747 0.465 0.450 0.465 0.445 0.465 5,869,333 0.4594 1.05%
2004-02-25 0 0.475 0.470 0.480 0.475 0.495 4,184,000 2,028,560 0.4848 0.460 0.455 0.465 0.460 0.479 4,323,467 0.4692 -4.04%
2004-02-24 0 0.495 0.490 0.495 0.485 0.500 504,000 247,400 0.4909 0.479 0.474 0.479 0.469 0.484 520,800 0.4750 -2.94%
2004-02-23 0 0.510 0.495 0.510 0.490 0.510 1,488,000 741,880 0.4986 0.494 0.479 0.494 0.474 0.494 1,537,600 0.4825 0.00%
2004-02-20 0 0.510 0.495 0.510 0.495 0.520 2,152,000 1,077,440 0.5007 0.494 0.479 0.494 0.479 0.503 2,223,733 0.4845 0.00%
2004-02-19 0 0.510 0.500 0.510 0.480 0.520 3,696,000 1,836,960 0.4970 0.494 0.484 0.494 0.465 0.503 3,819,200 0.4810 6.25%
2004-02-18 0 0.480 0.480 0.485 0.475 0.485 2,208,000 1,059,600 0.4799 0.465 0.465 0.469 0.460 0.469 2,281,600 0.4644 -2.04%
2004-02-17 0 0.490 0.475 0.490 0.480 0.495 632,000 311,200 0.4924 0.474 0.460 0.474 0.465 0.479 653,067 0.4765 -2.00%
2004-02-16 0 0.500 0.490 0.500 0.490 0.530 1,659,900 838,331 0.5050 0.484 0.474 0.484 0.474 0.513 1,715,230 0.4888 2.04%
2004-02-13 0 0.490 0.485 0.490 0.465 0.490 1,816,000 876,120 0.4824 0.474 0.469 0.474 0.450 0.474 1,876,533 0.4669 0.00%
2004-02-12 0 0.490 0.480 0.490 0.480 0.490 7,304,000 3,544,960 0.4853 0.474 0.465 0.474 0.465 0.474 7,547,467 0.4697 0.00%
2004-02-11 0 0.490 0.475 0.490 0.490 0.490 2,088,000 1,023,120 0.4900 0.474 0.460 0.474 0.474 0.474 2,157,600 0.4742 -1.01%
2004-02-10 0 0.495 0.480 0.495 0.485 0.495 984,000 486,360 0.4943 0.479 0.465 0.479 0.469 0.479 1,016,800 0.4783 -1.00%
2004-02-09 0 0.500 0.490 0.500 0.495 0.500 2,368,000 1,179,080 0.4979 0.484 0.474 0.484 0.479 0.484 2,446,933 0.4819 0.00%
2004-02-06 0 0.500 0.480 0.500 0.475 0.500 2,344,000 1,158,560 0.4943 0.484 0.465 0.484 0.460 0.484 2,422,133 0.4783 0.00%
2004-02-05 0 0.500 0.495 0.500 0.490 0.500 1,880,000 929,480 0.4944 0.484 0.479 0.484 0.474 0.484 1,942,667 0.4785 0.00%
2004-02-04 0 0.500 0.475 0.500 0.490 0.500 1,672,000 825,600 0.4938 0.484 0.460 0.484 0.474 0.484 1,727,733 0.4779 0.00%
2004-02-03 0 0.500 0.485 0.500 0.480 0.510 2,184,000 1,103,520 0.5053 0.484 0.469 0.484 0.465 0.494 2,256,800 0.4890 0.00%
2004-02-02 0 0.500 0.485 0.500 0.485 0.500 1,984,000 980,120 0.4940 0.484 0.469 0.484 0.469 0.484 2,050,133 0.4781 0.00%
2004-01-30 0 0.500 0.490 0.500 0.490 0.500 696,000 347,040 0.4986 0.484 0.474 0.484 0.474 0.484 719,200 0.4825 -1.96%
2004-01-29 0 0.510 0.495 0.510 0.490 0.510 1,032,000 513,240 0.4973 0.494 0.479 0.494 0.474 0.494 1,066,400 0.4813 0.00%
2004-01-28 0 0.510 0.500 0.510 0.490 0.520 648,000 326,600 0.5040 0.494 0.484 0.494 0.474 0.503 669,600 0.4878 3.03%
2004-01-27 0 0.495 0.490 0.500 0.490 0.550 1,992,000 1,014,080 0.5091 0.479 0.474 0.484 0.474 0.532 2,058,400 0.4927 -4.81%
2004-01-26 0 0.520 0.510 0.520 0.500 0.520 656,000 332,880 0.5074 0.503 0.494 0.503 0.484 0.503 677,867 0.4911 0.00%
2004-01-21 0 0.520 0.495 0.520 0.500 0.520 1,208,000 608,880 0.5040 0.503 0.479 0.503 0.484 0.503 1,248,267 0.4878 0.00%
2004-01-20 0 0.520 0.510 0.520 0.500 0.530 1,616,000 836,000 0.5173 0.503 0.494 0.503 0.484 0.513 1,669,867 0.5006 0.00%
2004-01-19 0 0.520 0.510 0.520 0.480 0.520 3,732,000 1,857,560 0.4977 0.503 0.494 0.503 0.465 0.503 3,856,400 0.4817 7.22%
2004-01-16 0 0.485 0.485 0.500 0.440 0.485 3,616,000 1,673,800 0.4629 0.469 0.469 0.484 0.426 0.469 3,736,533 0.4480 4.30%
2004-01-15 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2004-01-14 0 0.465 0.440 0.465 0.445 0.465 3,496,000 1,592,920 0.4556 0.450 0.426 0.450 0.431 0.450 3,612,533 0.4409 0.00%
2004-01-13 0 0.465 0.455 0.465 0.460 0.480 2,824,000 1,326,960 0.4699 0.450 0.440 0.450 0.445 0.465 2,918,133 0.4547 -3.12%
2004-01-12 0 0.480 0.455 0.485 0.445 0.485 864,000 406,640 0.4706 0.465 0.440 0.469 0.431 0.469 892,800 0.4555 -2.04%
2004-01-09 0 0.490 0.470 0.490 0.470 0.495 1,352,000 642,320 0.4751 0.474 0.455 0.474 0.455 0.479 1,397,067 0.4598 2.08%
2004-01-08 0 0.480 0.465 0.480 0.470 0.480 680,000 324,960 0.4779 0.465 0.450 0.465 0.455 0.465 702,667 0.4625 -2.04%
2004-01-07 0 0.490 0.470 0.490 0.470 0.490 416,000 200,440 0.4818 0.474 0.455 0.474 0.455 0.474 429,867 0.4663 0.00%
2004-01-06 0 0.490 0.475 0.490 0.480 0.490 1,528,000 735,920 0.4816 0.474 0.460 0.474 0.465 0.474 1,578,933 0.4661 1.03%
2004-01-05 0 0.485 0.465 0.485 0.470 0.495 1,176,000 571,960 0.4864 0.469 0.450 0.469 0.455 0.479 1,215,200 0.4707 -1.02%
2004-01-02 0 0.490 0.475 0.490 0.475 0.520 2,272,000 1,125,280 0.4953 0.474 0.460 0.474 0.460 0.503 2,347,733 0.4793 -7.55%
2003-12-31 0 0.530 0.530 0.600 0.490 0.600 208,000 104,960 0.5046 0.513 0.513 0.581 0.474 0.581 214,933 0.4883 8.16%
2003-12-30 0 0.490 0.465 0.495 0.465 0.500 1,136,000 544,520 0.4793 0.474 0.450 0.479 0.450 0.484 1,173,867 0.4639 0.00%
2003-12-29 0 0.490 0.450 0.490 0.455 0.490 1,112,000 521,200 0.4687 0.474 0.435 0.474 0.440 0.474 1,149,067 0.4536 2.08%
2003-12-24 0 0.480 0.460 0.480 0.475 0.480 720,000 343,960 0.4777 0.465 0.445 0.465 0.460 0.465 744,000 0.4623 0.00%
2003-12-23 0 0.480 0.455 0.480 0.460 0.480 928,000 440,280 0.4744 0.465 0.440 0.465 0.445 0.465 958,933 0.4591 0.00%
2003-12-22 0 0.480 0.480 0.490 0.465 0.490 1,304,000 618,160 0.4740 0.465 0.465 0.474 0.450 0.474 1,347,467 0.4588 -2.04%
2003-12-19 0 0.490 0.480 0.490 0.475 0.490 632,000 303,440 0.4801 0.474 0.465 0.474 0.460 0.474 653,067 0.4646 2.08%
2003-12-18 0 0.480 0.470 0.480 0.480 0.490 1,776,000 856,840 0.4825 0.465 0.455 0.465 0.465 0.474 1,835,200 0.4669 1.05%
2003-12-17 0 0.475 0.460 0.475 0.430 0.490 1,328,000 626,800 0.4720 0.460 0.445 0.460 0.416 0.474 1,372,267 0.4568 -4.04%
2003-12-16 0 0.495 0.470 0.495 0.470 0.495 568,000 277,640 0.4888 0.479 0.455 0.479 0.455 0.479 586,933 0.4730 -1.00%
2003-12-15 0 0.500 0.445 0.500 0.425 0.500 1,520,000 716,720 0.4715 0.484 0.431 0.484 0.411 0.484 1,570,667 0.4563 7.53%
2003-12-12 0 0.465 0.430 0.465 0.450 0.485 2,968,000 1,395,040 0.4700 0.450 0.416 0.450 0.435 0.469 3,066,933 0.4549 -7.00%
2003-12-11 0 0.500 0.495 0.500 0.495 0.500 328,000 162,680 0.4960 0.484 0.479 0.484 0.479 0.484 338,933 0.4800 -1.96%
2003-12-10 0 0.510 0.495 0.510 0.470 0.510 2,328,000 1,166,640 0.5011 0.494 0.479 0.494 0.455 0.494 2,405,600 0.4850 0.00%
2003-12-09 0 0.510 0.510 0.520 0.480 0.520 1,568,000 782,800 0.4992 0.494 0.494 0.503 0.465 0.503 1,620,267 0.4831 0.00%
2003-12-08 0 0.510 0.495 0.510 0.495 0.520 824,000 414,560 0.5031 0.494 0.479 0.494 0.479 0.503 851,467 0.4869 -1.92%
2003-12-05 0 0.520 0.500 0.520 0.500 0.600 1,024,000 517,120 0.5050 0.503 0.484 0.503 0.484 0.581 1,058,133 0.4887 1.96%
2003-12-04 0 0.510 0.500 0.510 0.500 0.530 1,496,000 764,480 0.5110 0.494 0.484 0.494 0.484 0.513 1,545,867 0.4945 -3.77%
2003-12-03 0 0.530 0.520 0.530 0.510 0.540 6,304,000 3,287,600 0.5215 0.513 0.503 0.513 0.494 0.523 6,514,133 0.5047 0.00%
2003-12-02 0 0.530 0.500 0.530 0.510 0.550 1,352,000 703,920 0.5207 0.513 0.484 0.513 0.494 0.532 1,397,067 0.5039 1.92%
2003-12-01 0 0.520 0.500 0.520 0.510 0.550 3,288,000 1,752,480 0.5330 0.503 0.484 0.503 0.494 0.532 3,397,600 0.5158 -3.70%
2003-11-28 0 0.540 0.530 0.550 0.530 0.550 1,632,000 881,120 0.5399 0.523 0.513 0.532 0.513 0.532 1,686,400 0.5225 -1.82%
2003-11-27 0 0.550 0.530 0.550 0.540 0.570 2,512,000 1,383,440 0.5507 0.532 0.513 0.532 0.523 0.552 2,595,733 0.5330 -3.51%
2003-11-26 0 0.570 0.540 0.570 0.550 0.570 1,416,000 787,440 0.5561 0.552 0.523 0.552 0.532 0.552 1,463,200 0.5382 0.00%
2003-11-25 0 0.570 0.550 0.570 0.530 0.610 1,672,000 940,320 0.5624 0.552 0.532 0.552 0.513 0.590 1,727,733 0.5443 1.79%
2003-11-24 0 0.560 0.530 0.560 0.540 0.560 1,944,000 1,073,200 0.5521 0.542 0.513 0.542 0.523 0.542 2,008,800 0.5342 0.00%
2003-11-21 0 0.560 0.540 0.560 0.540 0.570 2,280,000 1,265,200 0.5549 0.542 0.523 0.542 0.523 0.552 2,356,000 0.5370 1.82%
2003-11-20 0 0.550 0.530 0.560 0.540 0.580 1,032,000 568,080 0.5505 0.532 0.513 0.542 0.523 0.561 1,066,400 0.5327 0.00%
2003-11-19 0 0.550 0.540 0.560 0.550 0.570 1,936,000 1,077,120 0.5564 0.532 0.523 0.542 0.532 0.552 2,000,533 0.5384 0.00%
2003-11-18 0 0.550 0.540 0.560 0.550 0.570 1,368,000 760,240 0.5557 0.532 0.523 0.542 0.532 0.552 1,413,600 0.5378 -3.51%
2003-11-17 0 0.570 0.550 0.570 0.550 0.620 2,920,000 1,674,400 0.5734 0.552 0.532 0.552 0.532 0.600 3,017,333 0.5549 0.00%
2003-11-14 0 0.570 0.560 0.570 0.560 0.600 1,312,000 745,760 0.5684 0.552 0.542 0.552 0.542 0.581 1,355,733 0.5501 -1.72%
2003-11-13 0 0.580 0.540 0.580 0.540 0.610 3,752,000 2,132,880 0.5685 0.561 0.523 0.561 0.523 0.590 3,877,067 0.5501 5.45%
2003-11-12 0 0.550 0.540 0.550 0.550 0.620 2,376,000 1,373,120 0.5779 0.532 0.523 0.532 0.532 0.600 2,455,200 0.5593 -9.84%
2003-11-11 0 0.610 0.560 0.610 0.560 0.620 5,968,100 3,485,100 0.5840 0.590 0.542 0.590 0.542 0.600 6,167,037 0.5651 1.67%
2003-11-10 0 0.600 0.560 0.600 0.580 0.610 1,744,000 1,036,640 0.5944 0.581 0.542 0.581 0.561 0.590 1,802,133 0.5752 0.00%
2003-11-07 0 0.600 0.580 0.600 0.560 0.610 1,328,000 779,040 0.5866 0.581 0.561 0.581 0.542 0.590 1,372,267 0.5677 7.14%
2003-11-06 0 0.560 0.540 0.570 0.550 0.590 2,352,000 1,343,360 0.5712 0.542 0.523 0.552 0.532 0.571 2,430,400 0.5527 0.00%
2003-11-05 0 0.560 0.550 0.560 0.560 0.600 440,000 252,960 0.5749 0.542 0.532 0.542 0.542 0.581 454,667 0.5564 -1.75%
2003-11-04 0 0.570 0.550 0.570 0.560 0.580 2,664,000 1,505,440 0.5651 0.552 0.532 0.552 0.542 0.561 2,752,800 0.5469 -1.72%
2003-11-03 0 0.580 0.560 0.580 0.550 0.610 2,448,000 1,382,480 0.5647 0.561 0.542 0.561 0.532 0.590 2,529,600 0.5465 -1.69%
2003-10-31 0 0.590 0.520 0.590 0.520 0.590 2,816,000 1,606,400 0.5705 0.571 0.503 0.571 0.503 0.571 2,909,867 0.5521 3.51%
2003-10-30 0 0.570 0.550 0.590 0.560 0.590 648,000 366,240 0.5652 0.552 0.532 0.571 0.542 0.571 669,600 0.5470 0.00%
2003-10-29 0 0.570 0.550 0.570 0.550 0.570 1,912,000 1,069,680 0.5595 0.552 0.532 0.552 0.532 0.552 1,975,733 0.5414 -1.72%
2003-10-28 0 0.580 0.550 0.580 0.570 0.590 2,384,000 1,384,880 0.5809 0.561 0.532 0.561 0.552 0.571 2,463,467 0.5622 -1.69%
2003-10-27 0 0.590 0.520 0.600 0.580 0.600 2,856,000 1,707,040 0.5977 0.571 0.503 0.581 0.561 0.581 2,951,200 0.5784 5.36%
2003-10-24 0 0.560 0.500 0.560 0.495 0.580 1,608,000 890,320 0.5537 0.542 0.484 0.542 0.479 0.561 1,661,600 0.5358 -5.08%
2003-10-23 0 0.590 0.570 0.600 0.570 0.610 496,000 297,040 0.5989 0.571 0.552 0.581 0.552 0.590 512,533 0.5796 -1.67%
2003-10-22 0 0.600 0.570 0.600 0.600 0.600 2,600,000 1,560,000 0.6000 0.581 0.552 0.581 0.581 0.581 2,686,667 0.5806 0.00%
2003-10-21 0 0.600 0.580 0.600 0.600 0.600 2,064,000 1,236,720 0.5992 0.581 0.561 0.581 0.581 0.581 2,132,800 0.5799 -1.64%
2003-10-20 0 0.610 0.590 0.610 0.590 0.620 1,568,000 942,080 0.6008 0.590 0.571 0.590 0.571 0.600 1,620,267 0.5814 1.67%
2003-10-17 0 0.600 0.600 0.610 0.600 0.620 1,232,000 751,280 0.6098 0.581 0.581 0.590 0.581 0.600 1,273,067 0.5901 -6.25%
2003-10-16 0 0.640 0.600 0.640 0.590 0.670 1,792,000 1,111,840 0.6204 0.619 0.581 0.619 0.571 0.648 1,851,733 0.6004 3.23%
2003-10-15 0 0.620 0.610 0.620 0.610 0.650 1,896,000 1,176,400 0.6205 0.600 0.590 0.600 0.590 0.629 1,959,200 0.6004 3.33%
2003-10-14 0 0.600 0.570 0.600 0.590 0.610 2,616,000 1,552,000 0.5933 0.581 0.552 0.581 0.571 0.590 2,703,200 0.5741 1.69%
2003-10-13 0 0.590 0.570 0.590 0.580 0.590 1,336,000 784,240 0.5870 0.571 0.552 0.571 0.561 0.571 1,380,533 0.5681 -1.67%
2003-10-10 0 0.600 0.590 0.610 0.580 0.610 960,000 571,360 0.5952 0.581 0.571 0.590 0.561 0.590 992,000 0.5760 -6.25%
2003-10-09 0 0.640 0.590 0.640 0.580 0.640 2,680,000 1,611,120 0.6012 0.619 0.571 0.619 0.561 0.619 2,769,333 0.5818 8.47%
2003-10-08 0 0.590 0.580 0.600 0.560 0.600 1,848,000 1,084,960 0.5871 0.571 0.561 0.581 0.542 0.581 1,909,600 0.5682 -3.28%
2003-10-07 0 0.610 0.590 0.610 0.600 0.610 2,680,000 1,617,760 0.6036 0.590 0.571 0.590 0.581 0.590 2,769,333 0.5842 -3.17%
2003-10-06 0 0.630 0.590 0.630 0.590 0.640 3,872,000 2,349,600 0.6068 0.610 0.571 0.610 0.571 0.619 4,001,067 0.5872 -3.08%
2003-10-03 0 0.650 0.640 0.650 0.580 0.650 5,560,000 3,350,320 0.6026 0.629 0.619 0.629 0.561 0.629 5,745,333 0.5831 4.84%
2003-10-02 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-09-30 0 0.620 0.610 0.630 0.580 0.630 3,504,000 2,154,480 0.6149 0.600 0.590 0.610 0.561 0.610 3,620,800 0.5950 0.00%
2003-09-29 0 0.620 0.600 0.630 0.610 0.660 3,224,000 1,976,720 0.6131 0.600 0.581 0.610 0.590 0.639 3,331,467 0.5933 -1.59%
2003-09-26 0 0.630 0.610 0.630 0.600 0.670 1,128,000 701,120 0.6216 0.610 0.590 0.610 0.581 0.648 1,165,600 0.6015 0.00%
2003-09-25 0 0.630 0.620 0.630 0.600 0.640 4,176,000 2,539,200 0.6080 0.610 0.600 0.610 0.581 0.619 4,315,200 0.5884 5.00%
2003-09-24 0 0.600 0.580 0.600 0.590 0.640 2,280,000 1,403,600 0.6156 0.581 0.561 0.581 0.571 0.619 2,356,000 0.5958 -4.76%
2003-09-23 0 0.630 0.600 0.630 0.590 0.680 2,864,000 1,776,000 0.6201 0.610 0.581 0.610 0.571 0.658 2,959,467 0.6001 -7.35%
2003-09-22 0 0.680 0.660 0.700 0.600 0.720 2,080,000 1,355,920 0.6519 0.658 0.639 0.677 0.581 0.697 2,149,333 0.6309 3.03%
2003-09-19 0 0.660 0.620 0.660 0.620 0.710 8,024,000 5,151,840 0.6421 0.639 0.600 0.639 0.600 0.687 8,291,467 0.6213 4.76%
2003-09-18 0 0.630 0.620 0.630 0.570 0.630 3,496,000 2,112,800 0.6043 0.610 0.600 0.610 0.552 0.610 3,612,533 0.5849 0.00%
2003-09-17 0 0.630 0.610 0.630 0.570 0.720 2,280,000 1,416,000 0.6211 0.610 0.590 0.610 0.552 0.697 2,356,000 0.6010 -12.50%
2003-09-16 0 0.720 0.720 0.740 0.720 0.790 3,952,000 2,900,320 0.7339 0.697 0.697 0.716 0.697 0.765 4,083,733 0.7102 -7.69%
2003-09-15 0 0.780 0.740 0.800 0.700 0.800 1,872,000 1,414,080 0.7554 0.755 0.716 0.774 0.677 0.774 1,934,400 0.7310 2.63%
2003-09-11 0 0.760 0.760 0.790 0.630 0.790 6,760,000 4,389,200 0.6493 0.735 0.735 0.765 0.610 0.765 6,985,333 0.6283 15.15%
2003-09-10 0 0.660 0.660 0.670 0.560 0.670 2,200,000 1,324,000 0.6018 0.639 0.639 0.648 0.542 0.648 2,273,333 0.5824 8.20%
2003-09-09 0 0.610 0.570 0.610 0.550 0.620 2,448,000 1,440,560 0.5885 0.590 0.552 0.590 0.532 0.600 2,529,600 0.5695 19.61%
2003-09-08 0 0.510 0.495 0.510 0.460 0.530 2,152,000 1,084,520 0.5040 0.494 0.479 0.494 0.445 0.513 2,223,733 0.4877 14.61%
2003-09-05 0 0.445 0.425 0.445 0.420 0.460 3,712,000 1,605,920 0.4326 0.431 0.411 0.431 0.406 0.445 3,835,733 0.4187 -2.20%
2003-09-04 0 0.455 0.400 0.455 0.400 0.610 4,624,000 2,495,240 0.5396 0.440 0.387 0.440 0.387 0.590 4,778,133 0.5222 -26.61%
2003-09-03 0 0.620 0.610 0.620 0.550 0.680 3,252,000 1,991,440 0.6124 0.600 0.590 0.600 0.532 0.658 3,360,400 0.5926 -11.43%
2003-09-02 0 0.700 0.650 0.700 0.650 0.770 744,000 556,480 0.7480 0.677 0.629 0.677 0.629 0.745 768,800 0.7238 -5.41%
2003-09-01 0 0.740 0.680 0.740 0.620 0.900 6,352,000 5,052,880 0.7955 0.716 0.658 0.716 0.600 0.871 6,563,733 0.7698 -13.95%
2003-08-29 0 0.860 0.850 0.860 0.600 0.900 1,352,000 972,800 0.7195 0.832 0.823 0.832 0.581 0.871 1,397,067 0.6963 -1.15%
2003-08-28 0 0.870 0.780 0.860 0.800 0.880 3,576,000 3,071,200 0.8588 0.842 0.755 0.832 0.774 0.852 3,695,200 0.8311 -1.14%
2003-08-27 0 0.880 - 0.880 0.850 1.010 3,032,000 2,816,640 0.9290 0.852 - 0.852 0.823 0.977 3,133,067 0.8990 -2.22%
2003-08-26 0 0.900 - 0.970 0.900 1.030 6,096,000 6,063,680 0.9947 0.871 - 0.939 0.871 0.997 6,299,200 0.9626 -10.89%
2003-08-25 0 1.010 0.920 1.010 0.920 1.050 2,384,000 2,397,520 1.0057 0.977 0.890 0.977 0.890 1.016 2,463,467 0.9732 1.00%
2003-08-22 0 1.000 1.040 1.060 1.000 1.120 4,432,000 4,709,840 1.0627 0.968 1.006 1.026 0.968 1.084 4,579,733 1.0284 -9.91%
2003-08-21 0 1.110 1.060 1.120 1.080 1.130 1,736,000 1,917,600 1.1046 1.074 1.026 1.084 1.045 1.094 1,793,867 1.0690 0.91%
2003-08-20 0 1.100 1.050 1.100 1.050 1.110 3,464,000 3,731,360 1.0772 1.065 1.016 1.065 1.016 1.074 3,579,467 1.0424 0.00%
2003-08-19 0 1.100 1.070 1.110 1.080 1.140 2,064,000 2,289,280 1.1091 1.065 1.035 1.074 1.045 1.103 2,132,800 1.0734 0.00%
2003-08-18 0 1.100 1.100 1.110 1.070 1.180 1,824,000 2,076,640 1.1385 1.065 1.065 1.074 1.035 1.142 1,884,800 1.1018 -7.56%
2003-08-15 0 1.190 1.140 1.200 1.170 1.210 2,264,000 2,697,120 1.1913 1.152 1.103 1.161 1.132 1.171 2,339,467 1.1529 -1.65%
2003-08-14 0 1.210 1.130 1.210 1.140 1.240 3,640,000 4,413,920 1.2126 1.171 1.094 1.171 1.103 1.200 3,761,333 1.1735 -0.82%
2003-08-13 0 1.220 1.160 1.220 1.170 1.300 2,968,000 3,604,960 1.2146 1.181 1.123 1.181 1.132 1.258 3,066,933 1.1754 -1.61%
2003-08-12 0 1.240 1.200 1.250 1.240 1.270 2,208,000 2,761,840 1.2508 1.200 1.161 1.210 1.200 1.229 2,281,600 1.2105 -4.62%
2003-08-11 0 1.300 1.220 1.320 1.220 1.320 1,840,000 2,371,280 1.2887 1.258 1.181 1.277 1.181 1.277 1,901,333 1.2472 0.78%
2003-08-08 0 1.290 1.210 1.300 1.240 1.300 2,896,000 3,675,040 1.2690 1.248 1.171 1.258 1.200 1.258 2,992,533 1.2281 4.03%
2003-08-07 0 1.240 1.180 1.280 1.180 1.260 5,928,000 7,228,880 1.2194 1.200 1.142 1.239 1.142 1.219 6,125,600 1.1801 3.33%
2003-08-06 0 1.200 1.240 1.250 1.200 1.260 5,888,000 7,404,240 1.2575 1.161 1.200 1.210 1.161 1.219 6,084,267 1.2169 -7.69%
2003-08-05 0 1.300 1.250 1.310 1.260 1.320 3,712,000 4,792,640 1.2911 1.258 1.210 1.268 1.219 1.277 3,835,733 1.2495 -0.76%
2003-08-04 0 1.310 1.300 1.310 1.320 1.390 3,360,000 4,485,520 1.3350 1.268 1.258 1.268 1.277 1.345 3,472,000 1.2919 -7.09%
2003-08-01 0 1.410 1.340 1.420 1.350 1.410 2,664,000 3,714,480 1.3943 1.365 1.297 1.374 1.306 1.365 2,752,800 1.3493 0.71%
2003-07-31 0 1.400 1.370 1.400 1.380 1.410 2,680,000 3,741,200 1.3960 1.355 1.326 1.355 1.335 1.365 2,769,333 1.3509 0.00%
2003-07-30 0 1.400 1.370 1.400 1.400 1.420 2,024,000 2,850,960 1.4086 1.355 1.326 1.355 1.355 1.374 2,091,467 1.3631 -0.71%
2003-07-29 0 1.410 1.380 1.410 1.400 1.470 2,304,000 3,304,960 1.4344 1.365 1.335 1.365 1.355 1.423 2,380,800 1.3882 0.71%
2003-07-28 0 1.400 1.320 1.400 1.350 1.430 1,712,000 2,409,760 1.4076 1.355 1.277 1.355 1.306 1.384 1,769,067 1.3622 -2.10%
2003-07-25 0 1.430 1.380 1.440 1.380 1.470 2,008,000 2,869,760 1.4292 1.384 1.335 1.394 1.335 1.423 2,074,933 1.3831 -2.05%
2003-07-24 0 1.460 1.390 1.500 1.400 1.460 3,176,000 4,505,760 1.4187 1.413 1.345 1.452 1.355 1.413 3,281,867 1.3729 5.80%
2003-07-23 0 1.380 1.360 1.420 1.380 1.500 2,336,000 3,310,880 1.4173 1.335 1.316 1.374 1.335 1.452 2,413,867 1.3716 -2.82%
2003-07-22 0 1.420 1.380 1.420 1.400 1.470 2,576,000 3,687,200 1.4314 1.374 1.335 1.374 1.355 1.423 2,661,867 1.3852 0.00%
2003-07-21 0 1.420 - 1.420 1.360 1.420 1,976,000 2,792,880 1.4134 1.374 - 1.374 1.316 1.374 2,041,867 1.3678 -1.39%
2003-07-18 0 1.440 1.380 1.440 1.400 1.470 3,504,000 4,970,080 1.4184 1.394 1.335 1.394 1.355 1.423 3,620,800 1.3726 0.70%
2003-07-17 0 1.430 1.390 1.440 1.370 1.440 2,432,000 3,471,200 1.4273 1.384 1.345 1.394 1.326 1.394 2,513,067 1.3813 0.00%
2003-07-16 0 1.430 1.390 1.440 1.400 1.430 2,784,000 3,934,960 1.4134 1.384 1.345 1.394 1.355 1.384 2,876,800 1.3678 0.70%
2003-07-15 0 1.420 1.380 1.430 1.380 1.430 1,704,000 2,420,880 1.4207 1.374 1.335 1.384 1.335 1.384 1,760,800 1.3749 -2.74%
2003-07-14 0 1.460 1.370 - 1.420 1.470 2,760,000 3,978,400 1.4414 1.413 1.326 - 1.374 1.423 2,852,000 1.3950 2.10%
2003-07-11 0 1.430 1.380 1.440 1.400 1.430 1,952,000 2,772,320 1.4202 1.384 1.335 1.394 1.355 1.384 2,017,067 1.3744 0.00%
2003-07-10 0 1.430 1.380 1.440 1.390 1.470 4,376,000 6,227,280 1.4231 1.384 1.335 1.394 1.345 1.423 4,521,867 1.3771 -2.05%
2003-07-09 0 1.460 1.460 - 1.380 1.450 2,208,000 3,088,960 1.3990 1.413 1.413 - 1.335 1.403 2,281,600 1.3539 3.55%
2003-07-08 0 1.410 1.380 1.430 1.400 1.460 2,872,000 4,059,200 1.4134 1.365 1.335 1.384 1.355 1.413 2,967,733 1.3678 -2.08%
2003-07-07 0 1.440 1.380 - 1.380 1.440 2,384,000 3,353,600 1.4067 1.394 1.335 - 1.335 1.394 2,463,467 1.3613 3.60%
2003-07-04 0 1.390 1.360 1.400 1.380 1.390 3,096,000 4,288,400 1.3851 1.345 1.316 1.355 1.335 1.345 3,199,200 1.3405 -0.71%
2003-07-03 0 1.400 1.370 1.400 1.370 1.410 2,104,000 2,949,840 1.4020 1.355 1.326 1.355 1.326 1.365 2,174,133 1.3568 -0.71%
2003-07-02 0 1.410 1.370 1.430 1.400 1.440 2,904,000 4,102,560 1.4127 1.365 1.326 1.384 1.355 1.394 3,000,800 1.3672 0.71%
2003-06-30 0 1.400 1.370 1.430 1.380 1.420 1,304,000 1,826,480 1.4007 1.355 1.326 1.384 1.335 1.374 1,347,467 1.3555 0.00%
2003-06-27 0 1.400 1.380 1.400 1.390 1.440 2,024,000 2,847,680 1.4070 1.355 1.335 1.355 1.345 1.394 2,091,467 1.3616 0.00%
2003-06-26 0 1.400 1.370 1.400 1.370 1.430 6,904,000 9,624,480 1.3940 1.355 1.326 1.355 1.326 1.384 7,134,133 1.3491 -2.10%
2003-06-25 0 1.430 1.390 1.430 1.400 1.440 2,176,000 3,070,000 1.4108 1.384 1.345 1.384 1.355 1.394 2,248,533 1.3653 0.70%
2003-06-24 0 1.420 1.370 1.430 1.360 1.420 4,152,000 5,760,880 1.3875 1.374 1.326 1.384 1.316 1.374 4,290,400 1.3427 2.16%
2003-06-23 0 1.390 1.340 1.410 1.320 1.400 2,128,000 2,869,200 1.3483 1.345 1.297 1.365 1.277 1.355 2,198,933 1.3048 3.73%
2003-06-20 0 1.340 1.310 1.360 1.220 1.350 2,888,000 3,692,880 1.2787 1.297 1.268 1.316 1.181 1.306 2,984,267 1.2374 4.69%
2003-06-19 0 1.280 1.190 1.280 1.200 1.300 3,136,000 3,838,720 1.2241 1.239 1.152 1.239 1.161 1.258 3,240,533 1.1846 2.40%
2003-06-18 0 1.250 1.180 - 1.160 1.250 2,960,000 3,463,040 1.1699 1.210 1.142 - 1.123 1.210 3,058,667 1.1322 4.17%
2003-06-17 0 1.200 1.160 1.230 1.120 1.220 4,232,000 4,811,360 1.1369 1.161 1.123 1.190 1.084 1.181 4,373,067 1.1002 5.26%
2003-06-16 0 1.140 1.100 1.140 1.100 1.170 3,536,000 4,005,200 1.1327 1.103 1.065 1.103 1.065 1.132 3,653,867 1.0962 -0.87%
2003-06-13 0 1.150 1.080 1.160 1.050 1.150 3,728,000 4,012,480 1.0763 1.113 1.045 1.123 1.016 1.113 3,852,267 1.0416 8.49%
2003-06-12 0 1.060 1.050 1.070 1.050 1.090 1,888,000 2,010,320 1.0648 1.026 1.016 1.035 1.016 1.055 1,950,933 1.0304 -0.93%
2003-06-11 0 1.070 1.040 1.100 1.020 1.090 3,728,000 3,884,400 1.0420 1.035 1.006 1.065 0.987 1.055 3,852,267 1.0083 1.90%
2003-06-10 0 1.050 1.040 1.050 1.020 1.090 2,672,000 2,824,880 1.0572 1.016 1.006 1.016 0.987 1.055 2,761,067 1.0231 -3.67%
2003-06-09 0 1.090 1.020 1.090 1.040 1.140 848,000 894,000 1.0542 1.055 0.987 1.055 1.006 1.103 876,267 1.0202 2.83%
2003-06-06 0 1.060 1.010 1.070 0.980 1.140 1,752,000 1,842,960 1.0519 1.026 0.977 1.035 0.948 1.103 1,810,400 1.0180 -0.93%
2003-06-05 0 1.070 1.040 1.070 1.040 1.180 736,000 818,080 1.1115 1.035 1.006 1.035 1.006 1.142 760,533 1.0757 -2.73%
2003-06-03 0 1.100 1.050 1.100 1.070 1.140 632,000 700,960 1.1091 1.065 1.016 1.065 1.035 1.103 653,067 1.0733 -4.35%
2003-06-02 0 1.150 1.110 1.150 1.090 1.180 512,000 573,280 1.1197 1.113 1.074 1.113 1.055 1.142 529,067 1.0836 -0.86%
2003-05-30 0 1.160 1.130 1.160 1.130 1.190 1,272,000 1,468,640 1.1546 1.123 1.094 1.123 1.094 1.152 1,314,400 1.1173 0.00%
2003-05-29 0 1.160 1.140 1.160 1.140 1.240 1,336,000 1,551,520 1.1613 1.123 1.103 1.123 1.103 1.200 1,380,533 1.1239 -0.85%
2003-05-28 0 1.170 1.140 1.170 1.150 1.250 1,296,000 1,517,760 1.1711 1.132 1.103 1.132 1.113 1.210 1,339,200 1.1333 0.00%
2003-05-27 0 1.170 1.150 1.170 1.160 1.260 1,576,000 1,856,560 1.1780 1.132 1.113 1.132 1.123 1.219 1,628,533 1.1400 0.86%
2003-05-26 0 1.160 1.140 1.170 1.160 1.220 1,240,000 1,445,840 1.1660 1.123 1.103 1.132 1.123 1.181 1,281,333 1.1284 0.00%
2003-05-23 0 1.160 1.150 1.170 1.150 1.200 1,272,000 1,479,040 1.1628 1.123 1.113 1.132 1.113 1.161 1,314,400 1.1253 3.57%
2003-05-22 0 1.120 1.120 1.140 1.100 1.180 1,296,000 1,463,360 1.1291 1.084 1.084 1.103 1.065 1.142 1,339,200 1.0927 1.82%
2003-05-21 0 1.100 1.090 1.110 1.090 1.150 1,368,000 1,518,800 1.1102 1.065 1.055 1.074 1.055 1.113 1,413,600 1.0744 0.00%
2003-05-20 0 1.100 1.070 1.100 1.070 1.170 1,320,000 1,456,800 1.1036 1.065 1.035 1.065 1.035 1.132 1,364,000 1.0680 1.85%
2003-05-19 0 1.080 1.080 1.110 1.040 1.140 1,368,000 1,485,920 1.0862 1.045 1.045 1.074 1.006 1.103 1,413,600 1.0512 -0.92%
2003-05-16 0 1.090 1.070 1.090 1.030 1.150 1,360,000 1,480,400 1.0885 1.055 1.035 1.055 0.997 1.113 1,405,333 1.0534 -1.80%
2003-05-15 0 1.110 1.080 1.110 1.030 1.170 1,336,000 1,475,120 1.1041 1.074 1.045 1.074 0.997 1.132 1,380,533 1.0685 0.91%
2003-05-14 0 1.100 1.100 1.110 1.090 1.220 1,816,000 2,085,520 1.1484 1.065 1.065 1.074 1.055 1.181 1,876,533 1.1114 2.80%
2003-05-13 0 1.070 1.060 1.100 1.050 1.190 1,912,000 2,140,160 1.1193 1.035 1.026 1.065 1.016 1.152 1,975,733 1.0832 -6.14%
2003-05-12 0 1.140 1.100 1.140 1.110 1.250 1,920,000 2,209,600 1.1508 1.103 1.065 1.103 1.074 1.210 1,984,000 1.1137 0.00%
2003-05-09 0 1.140 1.100 1.140 0.950 1.140 2,032,000 2,192,800 1.0791 1.103 1.065 1.103 0.919 1.103 2,099,733 1.0443 5.56%
2003-05-07 0 1.080 1.040 1.080 0.950 1.080 2,152,000 2,181,920 1.0139 1.045 1.006 1.045 0.919 1.045 2,223,733 0.9812 2.86%
2003-05-06 0 1.050 1.050 1.110 1.050 1.200 1,992,000 2,203,040 1.1059 1.016 1.016 1.074 1.016 1.161 2,058,400 1.0703 -6.25%
2003-05-05 0 1.120 1.120 1.160 1.100 1.250 1,904,000 2,198,880 1.1549 1.084 1.084 1.123 1.065 1.210 1,967,467 1.1176 -6.67%
2003-05-02 0 1.200 1.160 1.200 1.170 1.220 1,744,000 2,069,520 1.1867 1.161 1.123 1.161 1.132 1.181 1,802,133 1.1484 0.00%
2003-04-30 0 1.200 1.170 1.200 1.160 1.250 1,680,000 2,003,680 1.1927 1.161 1.132 1.161 1.123 1.210 1,736,000 1.1542 -1.64%
2003-04-29 0 1.220 1.180 1.220 1.190 1.350 1,592,000 1,974,160 1.2401 1.181 1.142 1.181 1.152 1.306 1,645,067 1.2000 0.83%
2003-04-28 0 1.210 1.170 1.210 1.110 1.210 1,696,000 1,973,120 1.1634 1.171 1.132 1.171 1.074 1.171 1,752,533 1.1259 1.68%
2003-04-25 0 1.190 1.160 1.200 1.100 1.200 1,720,000 1,980,080 1.1512 1.152 1.123 1.161 1.065 1.161 1,777,333 1.1141 2.59%
2003-04-24 0 1.160 1.100 1.160 1.150 1.300 1,552,000 1,922,080 1.2385 1.123 1.065 1.123 1.113 1.258 1,603,733 1.1985 -9.38%
2003-04-23 0 1.280 1.260 1.320 1.260 1.320 1,760,000 2,265,040 1.2870 1.239 1.219 1.277 1.219 1.277 1,818,667 1.2454 -0.78%
2003-04-22 0 1.290 1.260 1.290 1.210 1.330 472,000 584,800 1.2390 1.248 1.219 1.248 1.171 1.287 487,733 1.1990 4.88%
2003-04-17 0 1.230 1.230 1.380 1.080 1.320 1,640,000 1,936,560 1.1808 1.190 1.190 1.335 1.045 1.277 1,694,667 1.1427 36.67%
2003-04-16 0 0.900 0.900 - 0.300 0.820 9,352,000 4,686,720 0.5011 0.871 0.871 - 0.290 0.794 9,663,733 0.4850

Copyright & disclaimer, Privacy policy

Back to top